Quotes and Market Data
Find a quote
PEMBINA PIPELINE CORPORATION
51.65 Down -3.21 (-6.21 %)
Delayed : 2025/05/10 07:47:40
- Previous close $54.86
- Opening $54.78
- Price Ask $51.59
- Price Bid $51.59
- Size Bid 2
- Size Ask 5
- Today High $54.82
- Today Low $51.42
- 52 Weeks High $60.72
- 52 Weeks Low $48.35
- Volume 7,207,749
Fundamentals
- P/E Ratio : 16.88
- Earnings/Share : 3.76
- Dividends/Share : $0.71
- Current Div. Yield : 5.50
- Market Cap (M) : 30,003.62
- Shares Out (M) : 580.90
- Exchange : XTSE
- Ex Dividend Date : 2025/06/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.65 | Up $0.01 | $51.65 | $51.65 | 1,800,900 |
| 03:59 PM | $51.64 | Down $ -0.15 | $51.83 | $51.61 | 143,400 |
| 03:58 PM | $51.79 | Down $ -0.05 | $51.85 | $51.76 | 36,500 |
| 03:57 PM | $51.84 | Down $ -0.01 | $51.86 | $51.82 | 24,600 |
| 03:56 PM | $51.85 | Down $ -0.05 | $51.91 | $51.83 | 66,300 |
| 03:55 PM | $51.90 | Down $ -0.26 | $52.15 | $51.90 | 79,000 |
| 03:54 PM | $52.16 | Up $0.01 | $52.18 | $52.15 | 20,100 |
| 03:53 PM | $52.15 | Up $0.02 | $52.21 | $52.11 | 63,600 |
| 03:52 PM | $52.13 | Up $0.05 | $52.13 | $52.05 | 37,200 |
| 03:51 PM | $52.08 | Up $0.09 | $52.08 | $51.99 | 33,000 |
| 03:50 PM | $51.99 | Up $0.05 | $52.02 | $51.92 | 32,000 |
| 03:49 PM | $51.94 | Up $0.04 | $51.94 | $51.90 | 19,700 |
| 03:48 PM | $51.90 | Down $ -0.01 | $51.94 | $51.90 | 13,500 |
| 03:47 PM | $51.91 | Down $ -0.07 | $51.99 | $51.90 | 8,300 |
| 03:46 PM | $51.98 | Down $ -0.07 | $52.06 | $51.98 | 6,000 |
| 03:45 PM | $52.05 | Up $0.05 | $52.05 | $51.97 | 55,700 |
| 03:44 PM | $52.00 | Up $0.07 | $52.01 | $51.89 | 58,500 |
| 03:43 PM | $51.92 | Down $ -0.06 | $51.99 | $51.92 | 7,100 |
| 03:42 PM | $51.98 | Down $ -0.02 | $52.00 | $51.97 | 5,000 |
| 03:41 PM | $52.00 | Down $ -0.05 | $52.05 | $52.00 | 7,600 |
| 03:40 PM | $52.05 | Up $0.00 | $52.05 | $52.03 | 24,300 |
| 03:39 PM | $52.05 | Up $0.05 | $52.05 | $52.00 | 15,900 |
| 03:38 PM | $52.00 | Up $0.00 | $52.02 | $52.00 | 5,100 |
| 03:37 PM | $52.00 | Up $0.07 | $52.00 | $51.90 | 14,700 |
| 03:36 PM | $51.93 | Down $ -0.15 | $52.09 | $51.93 | 21,100 |
| 03:35 PM | $52.08 | Up $0.03 | $52.08 | $52.03 | 27,500 |
| 03:34 PM | $52.05 | Up $0.03 | $52.05 | $52.02 | 16,300 |
| 03:33 PM | $52.02 | Up $0.02 | $52.04 | $51.99 | 11,200 |
| 03:32 PM | $52.00 | Up $0.00 | $52.04 | $51.99 | 12,300 |
| 03:31 PM | $52.00 | Up $0.01 | $52.02 | $51.99 | 8,200 |
| 03:30 PM | $51.99 | Up $0.03 | $51.99 | $51.96 | 6,100 |
| 03:29 PM | $51.96 | Up $0.01 | $51.97 | $51.94 | 11,500 |
| 03:28 PM | $51.95 | Up $0.04 | $51.95 | $51.90 | 8,700 |
| 03:27 PM | $51.91 | Up $0.00 | $51.91 | $51.87 | 6,800 |
| 03:26 PM | $51.91 | Up $0.04 | $51.91 | $51.88 | 8,200 |
| 03:25 PM | $51.87 | Down $ -0.01 | $51.88 | $51.86 | 3,800 |
| 03:24 PM | $51.88 | Up $0.03 | $51.88 | $51.84 | 9,000 |
| 03:23 PM | $51.85 | Up $0.00 | $51.86 | $51.84 | 4,200 |
| 03:22 PM | $51.85 | Up $0.05 | $51.86 | $51.81 | 10,800 |
| 03:21 PM | $51.80 | Down $ -0.05 | $51.85 | $51.80 | 10,600 |
| 03:20 PM | $51.85 | Down $ -0.04 | $51.92 | $51.85 | 1,500 |
| 03:19 PM | $51.89 | Down $ -0.06 | $51.96 | $51.88 | 35,400 |
| 03:18 PM | $51.95 | Up $0.00 | $51.96 | $51.95 | 2,500 |
| 03:17 PM | $51.95 | Up $0.00 | $51.96 | $51.95 | 8,800 |
| 03:16 PM | $51.95 | Down $ -0.05 | $52.00 | $51.95 | 21,300 |
| 03:15 PM | $52.00 | Up $0.00 | $52.00 | $51.99 | 18,000 |
| 03:14 PM | $52.00 | Up $0.01 | $52.01 | $51.99 | 27,100 |
| 03:13 PM | $52.00 | Down $ -0.02 | $52.01 | $52.00 | 1,300 |
| 03:12 PM | $52.01 | Up $0.04 | $52.01 | $51.95 | 14,800 |
| 03:11 PM | $51.97 | Down $0.00 | $51.98 | $51.95 | 10,400 |
| 03:10 PM | $51.97 | Up $0.10 | $51.97 | $51.87 | 58,000 |
| 03:09 PM | $51.87 | Up $0.00 | $51.88 | $51.85 | 11,300 |
| 03:08 PM | $51.87 | Up $0.09 | $51.87 | $51.79 | 8,400 |
| 03:07 PM | $51.78 | Up $0.01 | $51.79 | $51.76 | 5,200 |
| 03:06 PM | $51.78 | Up $0.01 | $51.80 | $51.74 | 7,800 |
| 03:05 PM | $51.77 | Up $0.02 | $51.77 | $51.74 | 9,600 |
| 03:04 PM | $51.74 | Down $ -0.01 | $51.77 | $51.74 | 4,600 |
| 03:03 PM | $51.75 | Down $ -0.02 | $51.78 | $51.75 | 15,700 |
| 03:02 PM | $51.77 | Down $ -0.02 | $51.78 | $51.76 | 5,600 |
| 03:01 PM | $51.79 | Down $ -0.01 | $51.82 | $51.79 | 1,700 |
| 03:00 PM | $51.80 | Up $0.00 | $51.82 | $51.80 | 5,700 |
| 02:59 PM | $51.80 | Down $ -0.01 | $51.81 | $51.80 | 1,000 |
| 02:58 PM | $51.81 | Down $ -0.05 | $51.86 | $51.79 | 14,100 |
| 02:57 PM | $51.86 | Down $ -0.02 | $51.87 | $51.85 | 3,300 |
| 02:56 PM | $51.88 | Up $0.01 | $51.88 | $51.86 | 4,500 |
| 02:55 PM | $51.87 | Up $0.02 | $51.88 | $51.85 | 3,200 |
| 02:54 PM | $51.85 | Down $ -0.04 | $51.91 | $51.85 | 19,600 |
| 02:53 PM | $51.89 | Up $0.01 | $51.98 | $51.88 | 12,500 |
| 02:52 PM | $51.89 | Up $0.02 | $51.89 | $51.87 | 8,800 |
| 02:51 PM | $51.86 | Down $ -0.06 | $51.92 | $51.86 | 6,200 |
| 02:50 PM | $51.92 | Up $0.04 | $51.97 | $51.89 | 22,200 |
| 02:49 PM | $51.89 | Up $0.06 | $51.89 | $51.83 | 8,800 |
| 02:48 PM | $51.82 | Down $ -0.01 | $51.83 | $51.81 | 4,400 |
| 02:47 PM | $51.83 | Up $0.00 | $51.84 | $51.82 | 4,100 |
| 02:46 PM | $51.83 | Down $ -0.01 | $51.84 | $51.81 | 4,100 |
| 02:45 PM | $51.84 | Down $ -0.02 | $51.85 | $51.82 | 2,300 |
| 02:44 PM | $51.86 | Down $ -0.06 | $51.92 | $51.85 | 1,500 |
| 02:43 PM | $51.92 | Up $0.10 | $51.92 | $51.83 | 4,200 |
| 02:42 PM | $51.82 | Up $0.01 | $51.84 | $51.80 | 5,400 |
| 02:41 PM | $51.81 | Up $0.01 | $51.81 | $51.77 | 9,800 |
| 02:40 PM | $51.80 | Down $ -0.15 | $51.95 | $51.80 | 19,800 |
| 02:39 PM | $51.95 | Down $ -0.03 | $51.98 | $51.95 | 4,800 |
| 02:38 PM | $51.98 | Down $ -0.04 | $52.02 | $51.95 | 7,300 |
| 02:37 PM | $52.02 | Down $ -0.08 | $52.09 | $52.02 | 3,800 |
| 02:36 PM | $52.10 | Down $ -0.01 | $52.15 | $52.09 | 17,100 |
| 02:35 PM | $52.11 | Up $0.09 | $52.11 | $52.02 | 11,600 |
| 02:34 PM | $52.03 | Up $0.02 | $52.06 | $52.02 | 8,700 |
| 02:33 PM | $52.01 | Up $0.01 | $52.02 | $51.96 | 8,700 |
| 02:32 PM | $52.00 | Up $0.00 | $52.00 | $51.98 | 10,300 |
| 02:31 PM | $52.00 | Up $0.02 | $52.01 | $51.98 | 14,700 |
| 02:30 PM | $51.98 | Up $0.01 | $51.98 | $51.97 | 11,100 |
| 02:29 PM | $51.97 | Down $ -0.02 | $51.98 | $51.95 | 11,100 |
| 02:28 PM | $51.99 | Down $ -0.02 | $52.01 | $51.97 | 35,700 |
| 02:27 PM | $52.00 | Up $0.02 | $52.02 | $51.97 | 12,300 |
| 02:26 PM | $51.98 | Up $0.07 | $51.98 | $51.91 | 6,500 |
| 02:25 PM | $51.91 | Up $0.01 | $51.92 | $51.91 | 2,600 |
| 02:24 PM | $51.90 | Up $0.00 | $51.91 | $51.87 | 12,700 |
| 02:23 PM | $51.90 | Up $0.01 | $51.91 | $51.89 | 3,700 |
| 02:22 PM | $51.89 | Down $ -0.07 | $51.93 | $51.89 | 4,100 |
| 02:21 PM | $51.96 | Up $0.05 | $51.96 | $51.91 | 4,900 |
| 02:20 PM | $51.91 | Up $0.01 | $51.91 | $51.89 | 4,200 |
| 02:19 PM | $51.90 | Up $0.02 | $51.91 | $51.88 | 2,700 |
| 02:18 PM | $51.88 | Up $0.01 | $51.89 | $51.87 | 7,400 |
| 02:17 PM | $51.87 | Down $ -0.01 | $51.88 | $51.87 | 2,700 |
| 02:16 PM | $51.88 | Up $0.03 | $51.88 | $51.86 | 3,100 |
| 02:15 PM | $51.85 | Down $ -0.05 | $51.88 | $51.82 | 6,300 |
| 02:14 PM | $51.90 | Down $0.00 | $51.90 | $51.89 | 1,200 |
| 02:13 PM | $51.90 | Up $0.00 | $51.91 | $51.89 | 2,000 |
| 02:12 PM | $51.90 | Up $0.03 | $51.90 | $51.88 | 5,000 |
| 02:11 PM | $51.87 | Up $0.00 | $51.88 | $51.87 | 7,300 |
| 02:10 PM | $51.87 | Up $0.01 | $51.87 | $51.86 | 3,600 |
| 02:09 PM | $51.86 | Up $0.00 | $51.87 | $51.85 | 3,400 |
| 02:08 PM | $51.86 | Up $0.00 | $51.87 | $51.85 | 4,500 |
| 02:07 PM | $51.86 | Up $0.00 | $51.87 | $51.85 | 4,700 |
| 02:06 PM | $51.86 | Down $ -0.04 | $51.90 | $51.83 | 4,300 |
| 02:05 PM | $51.90 | Down $ -0.07 | $51.96 | $51.90 | 1,900 |
| 02:04 PM | $51.97 | Down $ -0.02 | $51.99 | $51.97 | 4,100 |
| 02:03 PM | $51.99 | Up $0.00 | $52.01 | $51.95 | 42,700 |
| 02:02 PM | $51.99 | Up $0.02 | $52.01 | $51.95 | 15,300 |
| 02:01 PM | $51.97 | Down $ -0.04 | $52.00 | $51.96 | 2,400 |
| 02:00 PM | $52.01 | Up $0.05 | $52.01 | $51.93 | 11,300 |
| 01:59 PM | $51.96 | Up $0.08 | $51.96 | $51.84 | 52,600 |
| 01:58 PM | $51.89 | Up $0.00 | $51.90 | $51.87 | 7,100 |
| 01:57 PM | $51.88 | Up $0.07 | $51.88 | $51.80 | 13,800 |
| 01:56 PM | $51.81 | Down $0.00 | $51.82 | $51.81 | 3,400 |
| 01:55 PM | $51.82 | Up $0.00 | $51.83 | $51.81 | 3,500 |
| 01:54 PM | $51.82 | Down $ -0.04 | $51.85 | $51.81 | 3,000 |
| 01:53 PM | $51.85 | Down $ -0.01 | $51.86 | $51.84 | 12,300 |
| 01:52 PM | $51.86 | Up $0.03 | $51.86 | $51.82 | 4,300 |
| 01:51 PM | $51.83 | Up $0.07 | $51.83 | $51.76 | 11,800 |
| 01:50 PM | $51.76 | Down $ -0.05 | $51.80 | $51.75 | 14,200 |
| 01:49 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 2,900 |
| 01:48 PM | $51.81 | Up $0.04 | $51.81 | $51.77 | 9,900 |
| 01:47 PM | $51.77 | Up $0.02 | $51.77 | $51.75 | 8,000 |
| 01:46 PM | $51.75 | Up $0.00 | $51.76 | $51.75 | 8,400 |
| 01:45 PM | $51.75 | Down $ -0.02 | $51.76 | $51.75 | 4,400 |
| 01:44 PM | $51.77 | Up $0.00 | $51.78 | $51.77 | 900 |
| 01:43 PM | $51.77 | Up $0.01 | $51.78 | $51.74 | 22,400 |
| 01:42 PM | $51.76 | Up $0.01 | $51.77 | $51.74 | 11,200 |
| 01:41 PM | $51.75 | Up $0.01 | $51.77 | $51.74 | 7,500 |
| 01:40 PM | $51.74 | Down $ -0.01 | $51.76 | $51.74 | 4,200 |
| 01:39 PM | $51.75 | Down $ -0.09 | $51.84 | $51.74 | 17,600 |
| 01:38 PM | $51.84 | Down $ -0.02 | $51.85 | $51.82 | 2,900 |
| 01:37 PM | $51.86 | Up $0.02 | $51.89 | $51.82 | 9,100 |
| 01:36 PM | $51.84 | Up $0.01 | $51.84 | $51.80 | 5,600 |
| 01:35 PM | $51.83 | Up $0.03 | $51.85 | $51.79 | 8,400 |
| 01:34 PM | $51.80 | Down $ -0.03 | $51.84 | $51.80 | 6,200 |
| 01:33 PM | $51.83 | Down $ -0.09 | $51.91 | $51.81 | 9,700 |
| 01:32 PM | $51.92 | Up $0.02 | $51.95 | $51.89 | 15,800 |
| 01:31 PM | $51.90 | Up $0.05 | $51.90 | $51.85 | 5,500 |
| 01:30 PM | $51.85 | Up $0.05 | $51.85 | $51.81 | 7,600 |
| 01:29 PM | $51.80 | Up $0.03 | $51.82 | $51.77 | 6,200 |
| 01:28 PM | $51.77 | Down $ -0.02 | $51.78 | $51.77 | 2,700 |
| 01:27 PM | $51.79 | Up $0.04 | $51.80 | $51.74 | 8,200 |
| 01:26 PM | $51.75 | Down $ -0.01 | $51.77 | $51.75 | 4,800 |
| 01:25 PM | $51.76 | Up $0.02 | $51.77 | $51.75 | 8,000 |
| 01:24 PM | $51.74 | Down $ -0.01 | $51.75 | $51.71 | 2,600 |
| 01:23 PM | $51.75 | Up $0.02 | $51.77 | $51.74 | 5,700 |
| 01:22 PM | $51.74 | Down $ -0.02 | $51.76 | $51.70 | 14,900 |
| 01:21 PM | $51.76 | Down $ -0.07 | $51.83 | $51.76 | 16,500 |
| 01:20 PM | $51.83 | Down $ -0.02 | $51.85 | $51.82 | 2,700 |
| 01:19 PM | $51.84 | Down $ -0.01 | $51.86 | $51.84 | 4,000 |
| 01:18 PM | $51.85 | Up $0.05 | $51.87 | $51.79 | 12,200 |
| 01:17 PM | $51.80 | Up $0.00 | $51.82 | $51.79 | 14,700 |
| 01:16 PM | $51.80 | Up $0.04 | $51.80 | $51.78 | 2,800 |
| 01:15 PM | $51.76 | Up $0.02 | $51.78 | $51.71 | 6,400 |
| 01:14 PM | $51.74 | Up $0.00 | $51.75 | $51.74 | 1,600 |
| 01:13 PM | $51.74 | Down $ -0.07 | $51.82 | $51.73 | 9,100 |
| 01:12 PM | $51.81 | Down $ -0.03 | $51.85 | $51.79 | 10,600 |
| 01:11 PM | $51.84 | Up $0.04 | $51.84 | $51.81 | 3,700 |
| 01:10 PM | $51.80 | Down $ -0.01 | $51.84 | $51.80 | 8,700 |
| 01:09 PM | $51.81 | Up $0.08 | $51.81 | $51.74 | 18,200 |
| 01:08 PM | $51.73 | Up $0.00 | $51.73 | $51.71 | 13,200 |
| 01:07 PM | $51.73 | Down $ -0.02 | $51.75 | $51.71 | 3,500 |
| 01:06 PM | $51.75 | Down $ -0.07 | $51.82 | $51.70 | 10,300 |
| 01:05 PM | $51.82 | Up $0.02 | $51.82 | $51.80 | 5,900 |
| 01:04 PM | $51.80 | Down $ -0.04 | $51.85 | $51.78 | 5,400 |
| 01:03 PM | $51.84 | Up $0.06 | $51.87 | $51.79 | 24,900 |
| 01:02 PM | $51.78 | Up $0.07 | $51.78 | $51.72 | 8,300 |
| 01:01 PM | $51.71 | Up $0.08 | $51.71 | $51.63 | 7,700 |
| 01:00 PM | $51.63 | Up $0.02 | $51.63 | $51.57 | 18,200 |
| 12:59 PM | $51.61 | Up $0.13 | $51.62 | $51.48 | 21,800 |
| 12:58 PM | $51.48 | Up $0.04 | $51.48 | $51.43 | 5,400 |
| 12:57 PM | $51.44 | Down $ -0.03 | $51.48 | $51.42 | 4,000 |
| 12:56 PM | $51.47 | Down $ -0.04 | $51.50 | $51.42 | 31,000 |
| 12:55 PM | $51.51 | Down $ -0.01 | $51.53 | $51.50 | 7,800 |
| 12:54 PM | $51.52 | Down $ -0.01 | $51.54 | $51.52 | 2,800 |
| 12:53 PM | $51.53 | Down $ -0.02 | $51.56 | $51.53 | 2,800 |
| 12:52 PM | $51.55 | Down $ -0.03 | $51.58 | $51.55 | 5,900 |
| 12:51 PM | $51.58 | Down $ -0.06 | $51.63 | $51.57 | 6,900 |
| 12:50 PM | $51.64 | Down $ -0.02 | $51.67 | $51.64 | 2,500 |
| 12:49 PM | $51.66 | Down $ -0.07 | $51.73 | $51.66 | 5,600 |
| 12:48 PM | $51.73 | Up $0.03 | $51.75 | $51.71 | 5,700 |
| 12:47 PM | $51.70 | Up $0.07 | $51.71 | $51.61 | 7,300 |
| 12:46 PM | $51.63 | Down $ -0.02 | $51.66 | $51.61 | 10,100 |
| 12:45 PM | $51.66 | Down $ -0.03 | $51.69 | $51.65 | 9,200 |
| 12:44 PM | $51.69 | Down $ -0.03 | $51.72 | $51.67 | 2,500 |
| 12:43 PM | $51.72 | Up $0.01 | $51.72 | $51.69 | 5,000 |
| 12:42 PM | $51.71 | Down $ -0.03 | $51.79 | $51.70 | 16,100 |
| 12:41 PM | $51.74 | Up $0.04 | $51.74 | $51.70 | 3,900 |
| 12:40 PM | $51.70 | Up $0.03 | $51.70 | $51.64 | 5,000 |
| 12:39 PM | $51.67 | Down $ -0.05 | $51.70 | $51.67 | 1,900 |
| 12:38 PM | $51.72 | Up $0.02 | $51.78 | $51.70 | 5,400 |
| 12:37 PM | $51.70 | Up $0.06 | $51.70 | $51.62 | 5,300 |
| 12:36 PM | $51.64 | Up $0.05 | $51.65 | $51.59 | 15,600 |
| 12:35 PM | $51.59 | Down $ -0.02 | $51.61 | $51.59 | 600 |
| 12:34 PM | $51.61 | Up $0.04 | $51.61 | $51.56 | 3,300 |
| 12:33 PM | $51.57 | Up $0.02 | $51.57 | $51.53 | 6,900 |
| 12:32 PM | $51.55 | Down $ -0.02 | $51.56 | $51.54 | 10,500 |
| 12:31 PM | $51.57 | Up $0.00 | $51.58 | $51.55 | 10,200 |
| 12:30 PM | $51.57 | Down $ -0.02 | $51.60 | $51.57 | 5,600 |
| 12:29 PM | $51.59 | Up $0.01 | $51.60 | $51.58 | 2,800 |
| 12:28 PM | $51.58 | Down $ -0.05 | $51.64 | $51.58 | 8,200 |
| 12:27 PM | $51.63 | Down $ -0.14 | $51.78 | $51.62 | 24,300 |
| 12:26 PM | $51.77 | Up $0.03 | $51.78 | $51.75 | 5,100 |
| 12:25 PM | $51.74 | Down $ -0.03 | $51.77 | $51.74 | 6,400 |
| 12:24 PM | $51.77 | Down $ -0.02 | $51.80 | $51.77 | 9,600 |
| 12:23 PM | $51.79 | Up $0.09 | $51.79 | $51.70 | 13,300 |
| 12:22 PM | $51.70 | Down $ -0.04 | $51.76 | $51.69 | 30,300 |
| 12:21 PM | $51.74 | Up $0.02 | $51.74 | $51.72 | 5,900 |
| 12:20 PM | $51.72 | Up $0.04 | $51.73 | $51.63 | 17,300 |
| 12:19 PM | $51.68 | Down $ -0.01 | $51.70 | $51.68 | 4,800 |
| 12:18 PM | $51.69 | Down $ -0.01 | $51.71 | $51.67 | 5,000 |
| 12:17 PM | $51.70 | Down $ -0.02 | $51.71 | $51.68 | 15,000 |
| 12:16 PM | $51.72 | Down $ -0.01 | $51.73 | $51.71 | 3,600 |
| 12:15 PM | $51.73 | Down $ -0.04 | $51.77 | $51.72 | 5,600 |
| 12:14 PM | $51.77 | Up $0.01 | $51.77 | $51.75 | 3,900 |
| 12:13 PM | $51.76 | Up $0.02 | $51.77 | $51.73 | 3,900 |
| 12:12 PM | $51.75 | Down $ -0.02 | $51.75 | $51.68 | 29,500 |
| 12:11 PM | $51.76 | Down $ -0.06 | $51.84 | $51.76 | 14,800 |
| 12:10 PM | $51.82 | Down $ -0.17 | $52.01 | $51.82 | 44,100 |
| 12:09 PM | $51.99 | Down $ -0.01 | $52.01 | $51.99 | 7,000 |
| 12:08 PM | $52.00 | Down $ -0.01 | $52.02 | $52.00 | 700 |
| 12:07 PM | $52.01 | Up $0.00 | $52.02 | $52.01 | 3,100 |
| 12:06 PM | $52.01 | Down $ -0.12 | $52.11 | $51.99 | 6,900 |
| 12:05 PM | $52.13 | Up $0.12 | $52.13 | $52.00 | 10,300 |
| 12:04 PM | $52.01 | Up $0.00 | $52.01 | $51.99 | 14,700 |
| 12:03 PM | $52.01 | Down $ -0.02 | $52.04 | $52.01 | 2,900 |
| 12:02 PM | $52.03 | Up $0.02 | $52.05 | $52.01 | 11,700 |
| 12:01 PM | $52.01 | Up $0.01 | $52.01 | $51.99 | 7,800 |
| 12:00 PM | $52.00 | Down $ -0.04 | $52.04 | $51.99 | 4,000 |
| 11:59 AM | $52.04 | Up $0.06 | $52.04 | $51.99 | 8,400 |
| 11:58 AM | $51.98 | Down $ -0.02 | $52.02 | $51.97 | 16,400 |
| 11:57 AM | $52.00 | Down $ -0.05 | $52.04 | $51.99 | 18,200 |
| 11:56 AM | $52.05 | Up $0.02 | $52.07 | $52.01 | 18,100 |
| 11:55 AM | $52.03 | Up $0.04 | $52.04 | $52.00 | 10,400 |
| 11:54 AM | $52.00 | Down $ -0.05 | $52.04 | $51.90 | 51,000 |
| 11:53 AM | $52.05 | Up $0.02 | $52.05 | $52.01 | 15,100 |
| 11:52 AM | $52.03 | Up $0.03 | $52.03 | $52.00 | 6,200 |
| 11:51 AM | $52.00 | Up $0.01 | $52.01 | $51.99 | 4,900 |
| 11:50 AM | $51.99 | Down $ -0.04 | $52.06 | $51.99 | 8,700 |
| 11:49 AM | $52.03 | Up $0.01 | $52.05 | $52.02 | 9,200 |
| 11:48 AM | $52.03 | Down $ -0.02 | $52.04 | $52.01 | 1,000 |
| 11:47 AM | $52.04 | Up $0.05 | $52.04 | $51.99 | 13,300 |
| 11:46 AM | $51.99 | Down $ -0.01 | $52.02 | $51.98 | 15,400 |
| 11:45 AM | $52.00 | Up $0.00 | $52.02 | $52.00 | 2,600 |
| 11:44 AM | $52.00 | Up $0.00 | $52.01 | $51.96 | 34,400 |
| 11:43 AM | $52.00 | Down $ -0.06 | $52.06 | $52.00 | 26,700 |
| 11:42 AM | $52.06 | Down $ -0.02 | $52.09 | $52.04 | 3,000 |
| 11:41 AM | $52.08 | Up $0.02 | $52.10 | $52.03 | 6,000 |
| 11:40 AM | $52.06 | Down $ -0.02 | $52.09 | $52.05 | 2,200 |
| 11:39 AM | $52.07 | Up $0.02 | $52.07 | $52.02 | 4,000 |
| 11:38 AM | $52.05 | Down $ -0.01 | $52.07 | $52.00 | 25,900 |
| 11:37 AM | $52.06 | Up $0.02 | $52.07 | $52.05 | 6,100 |
| 11:36 AM | $52.04 | Up $0.01 | $52.06 | $52.00 | 11,500 |
| 11:35 AM | $52.04 | Down $ -0.01 | $52.06 | $52.02 | 15,100 |
| 11:34 AM | $52.05 | Down $ -0.05 | $52.10 | $52.01 | 7,700 |
| 11:33 AM | $52.09 | Up $0.04 | $52.13 | $52.02 | 7,300 |
| 11:32 AM | $52.05 | Up $0.04 | $52.05 | $52.00 | 5,200 |
| 11:31 AM | $52.01 | Down $ -0.02 | $52.04 | $51.98 | 12,900 |
| 11:30 AM | $52.03 | Down $ -0.02 | $52.06 | $52.00 | 19,000 |
| 11:29 AM | $52.04 | Down $ -0.05 | $52.13 | $52.04 | 15,200 |
| 11:28 AM | $52.09 | Up $0.04 | $52.09 | $52.05 | 9,500 |
| 11:27 AM | $52.05 | Up $0.02 | $52.06 | $52.01 | 15,700 |
| 11:26 AM | $52.03 | Up $0.00 | $52.04 | $52.03 | 1,400 |
| 11:25 AM | $52.02 | Up $0.12 | $52.03 | $51.89 | 18,000 |
| 11:24 AM | $51.90 | Down $ -0.08 | $51.98 | $51.89 | 13,300 |
| 11:23 AM | $51.98 | Up $0.02 | $52.01 | $51.96 | 9,800 |
| 11:22 AM | $51.96 | Up $0.02 | $51.96 | $51.92 | 3,400 |
| 11:21 AM | $51.94 | Down $ -0.04 | $51.98 | $51.88 | 20,700 |
| 11:20 AM | $51.98 | Up $0.03 | $52.00 | $51.93 | 15,700 |
| 11:19 AM | $51.95 | Down $ -0.02 | $51.96 | $51.93 | 9,400 |
| 11:18 AM | $51.97 | Up $0.01 | $51.97 | $51.95 | 4,000 |
| 11:17 AM | $51.96 | Down $ -0.02 | $51.99 | $51.94 | 12,400 |
| 11:16 AM | $51.98 | Down $ -0.05 | $52.04 | $51.98 | 7,400 |
| 11:15 AM | $52.03 | Up $0.05 | $52.03 | $51.97 | 6,700 |
| 11:14 AM | $51.98 | Down $ -0.03 | $52.04 | $51.97 | 13,100 |
| 11:13 AM | $52.01 | Up $0.03 | $52.02 | $51.99 | 14,400 |
| 11:12 AM | $51.98 | Up $0.03 | $52.00 | $51.92 | 16,700 |
| 11:11 AM | $51.95 | Up $0.05 | $51.96 | $51.86 | 23,500 |
| 11:10 AM | $51.90 | Up $0.14 | $51.91 | $51.75 | 24,600 |
| 11:09 AM | $51.76 | Down $ -0.01 | $51.79 | $51.71 | 16,600 |
| 11:08 AM | $51.77 | Down $ -0.14 | $51.91 | $51.77 | 23,800 |
| 11:07 AM | $51.91 | Down $ -0.02 | $51.92 | $51.87 | 6,500 |
| 11:06 AM | $51.93 | Down $ -0.02 | $51.96 | $51.90 | 16,600 |
| 11:05 AM | $51.95 | Down $ -0.01 | $52.02 | $51.92 | 10,900 |
| 11:04 AM | $51.96 | Down $ -0.15 | $52.09 | $51.96 | 2,400 |
| 11:03 AM | $52.11 | Up $0.10 | $52.11 | $51.98 | 7,700 |
| 11:02 AM | $52.01 | Up $0.04 | $52.01 | $51.94 | 15,000 |
| 11:01 AM | $51.97 | Up $0.01 | $51.97 | $51.93 | 12,100 |
| 11:00 AM | $51.96 | Down $ -0.11 | $52.05 | $51.96 | 19,700 |
| 10:59 AM | $52.07 | Down $ -0.04 | $52.09 | $52.05 | 15,000 |
| 10:58 AM | $52.11 | Up $0.13 | $52.11 | $51.97 | 9,500 |
| 10:57 AM | $51.98 | Up $0.02 | $51.98 | $51.94 | 13,600 |
| 10:56 AM | $51.96 | Down $ -0.06 | $52.00 | $51.95 | 10,600 |
| 10:55 AM | $52.02 | Up $0.11 | $52.03 | $51.93 | 11,800 |
| 10:54 AM | $51.91 | Down $ -0.24 | $52.16 | $51.85 | 68,400 |
| 10:53 AM | $52.15 | Down $ -0.02 | $52.17 | $52.15 | 7,000 |
| 10:52 AM | $52.17 | Up $0.02 | $52.20 | $52.15 | 5,100 |
| 10:51 AM | $52.15 | Down $ -0.08 | $52.24 | $52.15 | 6,400 |
| 10:50 AM | $52.23 | Up $0.06 | $52.25 | $52.15 | 82,800 |
| 10:49 AM | $52.17 | Down $ -0.04 | $52.29 | $52.15 | 10,500 |
| 10:48 AM | $52.21 | Down $ -0.05 | $52.26 | $52.16 | 15,200 |
| 10:47 AM | $52.26 | Up $0.01 | $52.30 | $52.22 | 19,600 |
| 10:46 AM | $52.25 | Down $ -0.16 | $52.40 | $52.22 | 13,900 |
| 10:45 AM | $52.41 | Up $0.13 | $52.44 | $52.26 | 16,400 |
| 10:44 AM | $52.28 | Up $0.03 | $52.28 | $52.23 | 14,900 |
| 10:43 AM | $52.25 | Up $0.09 | $52.25 | $52.13 | 12,700 |
| 10:42 AM | $52.16 | Up $0.02 | $52.21 | $52.16 | 7,000 |
| 10:41 AM | $52.14 | Up $0.05 | $52.15 | $52.02 | 14,200 |
| 10:40 AM | $52.09 | Up $0.11 | $52.11 | $51.98 | 22,300 |
| 10:39 AM | $51.98 | Up $0.13 | $52.06 | $51.86 | 35,200 |
| 10:38 AM | $51.86 | Down $ -0.05 | $51.90 | $51.79 | 26,100 |
| 10:37 AM | $51.90 | Up $0.02 | $51.92 | $51.88 | 33,500 |
| 10:36 AM | $51.89 | Down $ -0.01 | $51.91 | $51.84 | 11,300 |
| 10:35 AM | $51.89 | Down $ -0.08 | $51.99 | $51.84 | 13,100 |
| 10:34 AM | $51.97 | Up $0.00 | $52.04 | $51.95 | 20,800 |
| 10:33 AM | $51.97 | Up $0.06 | $51.97 | $51.87 | 11,600 |
| 10:32 AM | $51.91 | Up $0.11 | $51.91 | $51.78 | 9,600 |
| 10:31 AM | $51.80 | Down $ -0.02 | $51.83 | $51.76 | 7,200 |
| 10:30 AM | $51.82 | Up $0.02 | $51.83 | $51.79 | 12,200 |
| 10:29 AM | $51.80 | Up $0.02 | $51.83 | $51.77 | 4,800 |
| 10:28 AM | $51.78 | Down $ -0.05 | $51.83 | $51.78 | 8,500 |
| 10:27 AM | $51.83 | Down $ -0.22 | $52.08 | $51.83 | 35,500 |
| 10:26 AM | $52.05 | Up $0.06 | $52.06 | $51.92 | 24,800 |
| 10:25 AM | $51.99 | Down $ -0.01 | $52.04 | $51.97 | 13,900 |
| 10:24 AM | $51.99 | Down $ -0.05 | $52.05 | $51.99 | 12,300 |
| 10:23 AM | $52.04 | Down $ -0.03 | $52.07 | $52.02 | 21,500 |
| 10:22 AM | $52.07 | Up $0.00 | $52.11 | $52.07 | 7,100 |
| 10:21 AM | $52.07 | Down $ -0.05 | $52.13 | $52.04 | 11,200 |
| 10:20 AM | $52.12 | Down $ -0.07 | $52.18 | $52.11 | 4,100 |
| 10:19 AM | $52.19 | Up $0.09 | $52.19 | $52.07 | 9,400 |
| 10:18 AM | $52.10 | Up $0.00 | $52.11 | $52.02 | 12,600 |
| 10:17 AM | $52.10 | Up $0.07 | $52.12 | $51.99 | 45,800 |
| 10:16 AM | $52.03 | Down $ -0.04 | $52.12 | $52.02 | 32,700 |
| 10:15 AM | $52.07 | Down $ -0.10 | $52.17 | $52.04 | 11,800 |
| 10:14 AM | $52.17 | Up $0.01 | $52.23 | $52.14 | 35,100 |
| 10:13 AM | $52.16 | Down $ -0.27 | $52.40 | $52.14 | 16,800 |
| 10:12 AM | $52.43 | Up $0.00 | $52.49 | $52.38 | 19,000 |
| 10:11 AM | $52.43 | Down $ -0.01 | $52.44 | $52.30 | 15,000 |
| 10:10 AM | $52.44 | Down $ -0.08 | $52.53 | $52.42 | 27,200 |
| 10:09 AM | $52.52 | Down $ -0.01 | $52.59 | $52.48 | 26,800 |
| 10:08 AM | $52.53 | Down $ -0.04 | $52.57 | $52.52 | 3,400 |
| 10:07 AM | $52.57 | Down $ -0.15 | $52.75 | $52.57 | 10,800 |
| 10:06 AM | $52.72 | Down $ -0.09 | $52.79 | $52.62 | 80,900 |
| 10:05 AM | $52.81 | Down $ -0.05 | $52.88 | $52.79 | 10,300 |
| 10:04 AM | $52.86 | Down $ -0.14 | $52.97 | $52.83 | 7,400 |
| 10:03 AM | $53.00 | Up $0.09 | $53.00 | $52.84 | 9,100 |
| 10:02 AM | $52.91 | Down $ -0.09 | $53.08 | $52.88 | 16,900 |
| 10:01 AM | $53.00 | Down $ -0.05 | $53.04 | $52.95 | 18,900 |
| 10:00 AM | $53.05 | Down $ -0.06 | $53.14 | $53.04 | 37,800 |
| 09:59 AM | $53.11 | Down $ -0.02 | $53.29 | $53.06 | 49,700 |
| 09:58 AM | $53.13 | Down $ -0.15 | $53.35 | $53.10 | 26,100 |
| 09:57 AM | $53.28 | Down $ -0.03 | $53.31 | $53.23 | 4,000 |
| 09:56 AM | $53.31 | Up $0.06 | $53.31 | $53.18 | 8,200 |
| 09:55 AM | $53.25 | Up $0.08 | $53.26 | $53.10 | 21,900 |
| 09:54 AM | $53.17 | Up $0.07 | $53.17 | $53.00 | 13,300 |
| 09:53 AM | $53.11 | Down $ -0.07 | $53.17 | $53.04 | 7,800 |
| 09:52 AM | $53.17 | Up $0.03 | $53.24 | $53.07 | 21,000 |
| 09:51 AM | $53.14 | Up $0.14 | $53.20 | $52.98 | 9,600 |
| 09:50 AM | $53.00 | Up $0.10 | $53.06 | $52.85 | 19,400 |
| 09:49 AM | $52.90 | Up $0.09 | $52.93 | $52.77 | 11,500 |
| 09:48 AM | $52.81 | Up $0.09 | $52.85 | $52.60 | 16,400 |
| 09:47 AM | $52.72 | Down $ -0.01 | $52.89 | $52.58 | 49,600 |
| 09:46 AM | $52.73 | Up $0.01 | $52.79 | $52.62 | 9,300 |
| 09:45 AM | $52.72 | Down $ -0.10 | $52.89 | $52.72 | 11,500 |
| 09:44 AM | $52.82 | Up $0.02 | $52.88 | $52.78 | 16,700 |
| 09:43 AM | $52.80 | Down $ -0.28 | $53.12 | $52.80 | 24,500 |
| 09:42 AM | $53.08 | Down $0.00 | $53.19 | $53.00 | 39,500 |
| 09:41 AM | $53.08 | Up $0.00 | $53.16 | $53.00 | 50,200 |
| 09:40 AM | $53.08 | Up $0.00 | $53.17 | $53.01 | 52,400 |
| 09:39 AM | $53.08 | Down $ -0.29 | $53.36 | $53.02 | 31,000 |
| 09:38 AM | $53.37 | Up $0.21 | $53.37 | $53.21 | 8,100 |
| 09:37 AM | $53.16 | Down $ -0.02 | $53.32 | $53.11 | 14,600 |
| 09:36 AM | $53.18 | Down $ -0.10 | $53.26 | $53.05 | 12,100 |
| 09:35 AM | $53.28 | Down $ -0.02 | $53.49 | $53.27 | 15,200 |
| 09:34 AM | $53.30 | Down $ -0.28 | $53.53 | $53.15 | 23,700 |
| 09:33 AM | $53.58 | Up $0.17 | $53.59 | $53.34 | 9,000 |
| 09:32 AM | $53.41 | Up $0.21 | $53.60 | $53.19 | 5,500 |
| 09:31 AM | $53.20 | Down $ -1.39 | $54.57 | $52.95 | 33,600 |
| 09:30 AM | $54.59 | Down $ -0.27 | $54.82 | $54.59 | 14,300 |
| Previous close | $54.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $51.65 | $52.03 | $52.21 | $51.42 | 4,625,600 |
| 08-05-2025 | $54.86 | $54.76 | $54.94 | $54.57 | 2,801,600 |
| 07-05-2025 | $54.55 | $54.36 | $54.67 | $54.29 | 1,186,300 |
| 06-05-2025 | $53.72 | $53.64 | $54.01 | $53.44 | 3,214,700 |
| 05-05-2025 | $53.83 | $53.62 | $53.91 | $53.51 | 1,389,600 |
| 02-05-2025 | $53.98 | $53.70 | $54.14 | $53.50 | 1,129,500 |
| 01-05-2025 | $53.39 | $53.18 | $53.49 | $53.04 | 3,385,600 |
| 30-04-2025 | $52.70 | $52.23 | $52.78 | $52.09 | 2,651,400 |
| 29-04-2025 | $53.33 | $53.35 | $53.60 | $53.27 | 5,369,800 |
| 28-04-2025 | $53.67 | $53.32 | $53.70 | $53.30 | 1,503,100 |
| 25-04-2025 | $53.40 | $53.16 | $53.42 | $52.93 | 1,696,800 |
| 24-04-2025 | $53.16 | $53.54 | $53.62 | $52.99 | 3,227,400 |
| 23-04-2025 | $52.91 | $52.54 | $53.08 | $52.48 | 818,200 |
| 22-04-2025 | $52.89 | $53.08 | $53.22 | $52.71 | 2,959,500 |
| 21-04-2025 | $52.03 | $52.02 | $52.21 | $51.66 | 926,300 |
| 17-04-2025 | $52.56 | $52.98 | $53.34 | $52.51 | 3,040,300 |
| 16-04-2025 | $51.85 | $52.00 | $52.22 | $51.54 | 3,670,800 |
| 15-04-2025 | $51.70 | $51.68 | $51.83 | $51.50 | 1,397,300 |
| 14-04-2025 | $51.22 | $50.85 | $51.39 | $50.72 | 917,400 |
| 11-04-2025 | $50.45 | $49.60 | $50.73 | $49.56 | 2,905,100 |
| 10-04-2025 | $49.19 | $48.73 | $49.40 | $48.35 | 2,134,500 |
| 09-04-2025 | $50.88 | $48.94 | $51.32 | $48.51 | 2,784,700 |
| 08-04-2025 | $50.38 | $51.63 | $51.75 | $49.84 | 5,386,200 |
| 07-04-2025 | $51.76 | $51.18 | $52.28 | $50.86 | 2,798,600 |
| 04-04-2025 | $52.88 | $53.61 | $53.69 | $52.66 | 4,918,200 |
| 03-04-2025 | $56.93 | $56.95 | $57.14 | $56.72 | 3,849,700 |
| 02-04-2025 | $58.54 | $58.07 | $58.58 | $58.06 | 2,126,700 |
| 01-04-2025 | $57.96 | $57.57 | $58.03 | $57.56 | 809,000 |
| 31-03-2025 | $57.56 | $57.55 | $57.70 | $57.39 | 2,376,900 |
| 28-03-2025 | $57.15 | $56.83 | $57.29 | $56.80 | 5,011,600 |
Graphs are not available, please refer to the detailed table