Find a quote
AECON GROUP INC
29.82 Up 1.40 (4.69 %)
Delayed : 2025/12/05 17:40:00
- Previous close $28.42
- Opening $28.39
- Today High $29.93
- Today Low $28.35
- Price Bid $29.82
- Price Ask $29.82
- 52 Weeks High $35.10
- 52 Weeks Low $15.21
- Size Bid 1
- Size Ask 4
- Volume 515,294
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 55,600 |
| 03:59 PM | $29.82 | Up $0.04 | $29.85 | $29.78 | 9,700 |
| 03:58 PM | $29.78 | Down $ -0.07 | $29.87 | $29.78 | 12,800 |
| 03:57 PM | $29.85 | Down $ -0.02 | $29.87 | $29.85 | 1,600 |
| 03:56 PM | $29.87 | Up $0.02 | $29.89 | $29.84 | 10,500 |
| 03:55 PM | $29.85 | Down $ -0.02 | $29.88 | $29.85 | 6,300 |
| 03:54 PM | $29.87 | Up $0.00 | $29.88 | $29.85 | 2,000 |
| 03:53 PM | $29.87 | Up $0.01 | $29.89 | $29.85 | 1,900 |
| 03:52 PM | $29.86 | Down $ -0.02 | $29.93 | $29.86 | 3,000 |
| 03:51 PM | $29.88 | Up $0.02 | $29.88 | $29.85 | 2,500 |
| 03:50 PM | $29.86 | Down $ -0.05 | $29.90 | $29.86 | 400 |
| 03:49 PM | $29.91 | Up $0.07 | $29.92 | $29.84 | 4,800 |
| 03:48 PM | $29.84 | Down $ -0.02 | $29.85 | $29.83 | 600 |
| 03:47 PM | $29.86 | Down $ -0.01 | $29.86 | $29.80 | 3,400 |
| 03:46 PM | $29.87 | Up $0.01 | $29.87 | $29.86 | 500 |
| 03:45 PM | $29.86 | Up $0.02 | $29.86 | $29.85 | 400 |
| 03:44 PM | $29.84 | Up $0.01 | $29.84 | $29.80 | 2,400 |
| 03:43 PM | $29.83 | Up $0.02 | $29.83 | $29.82 | 2,000 |
| 03:40 PM | $29.81 | Down $ -0.01 | $29.81 | $29.79 | 900 |
| 03:40 PM | $29.81 | Up $0.00 | $29.81 | $29.79 | 0 |
| 03:40 PM | $29.81 | Up $0.00 | $29.81 | $29.79 | 0 |
| 03:39 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 200 |
| 03:38 PM | $29.82 | Up $0.01 | $29.82 | $29.82 | 100 |
| 03:37 PM | $29.81 | Up $0.00 | $29.88 | $29.81 | 3,800 |
| 03:35 PM | $29.81 | Up $0.06 | $29.81 | $29.77 | 3,000 |
| 03:35 PM | $29.81 | Up $0.00 | $29.81 | $29.77 | 0 |
| 03:34 PM | $29.75 | Down $ -0.04 | $29.76 | $29.75 | 500 |
| 03:33 PM | $29.79 | Up $0.04 | $29.81 | $29.77 | 1,800 |
| 03:32 PM | $29.75 | Up $0.04 | $29.75 | $29.69 | 900 |
| 03:31 PM | $29.71 | Up $0.00 | $29.73 | $29.68 | 1,200 |
| 03:30 PM | $29.71 | Up $0.02 | $29.74 | $29.70 | 2,600 |
| 03:28 PM | $29.69 | Down $ -0.02 | $29.69 | $29.68 | 200 |
| 03:28 PM | $29.69 | Up $0.00 | $29.69 | $29.68 | 0 |
| 03:27 PM | $29.71 | Up $0.00 | $29.71 | $29.69 | 800 |
| 03:26 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 300 |
| 03:25 PM | $29.71 | Down $ -0.01 | $29.73 | $29.71 | 600 |
| 03:23 PM | $29.72 | Down $ -0.01 | $29.75 | $29.72 | 1,100 |
| 03:23 PM | $29.72 | Up $0.00 | $29.75 | $29.72 | 0 |
| 03:22 PM | $29.73 | Up $0.02 | $29.75 | $29.71 | 1,300 |
| 03:21 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 100 |
| 03:20 PM | $29.71 | Up $0.02 | $29.71 | $29.68 | 1,000 |
| 03:17 PM | $29.69 | Up $0.03 | $29.69 | $29.68 | 1,300 |
| 03:17 PM | $29.69 | Up $0.00 | $29.69 | $29.68 | 0 |
| 03:17 PM | $29.69 | Up $0.00 | $29.69 | $29.68 | 0 |
| 03:16 PM | $29.66 | Up $0.04 | $29.66 | $29.64 | 5,700 |
| 03:15 PM | $29.62 | Up $0.02 | $29.64 | $29.62 | 700 |
| 03:14 PM | $29.60 | Up $0.01 | $29.62 | $29.57 | 1,000 |
| 03:13 PM | $29.59 | Up $0.02 | $29.62 | $29.59 | 600 |
| 03:11 PM | $29.57 | Up $0.08 | $29.57 | $29.52 | 2,200 |
| 03:11 PM | $29.57 | Up $0.00 | $29.57 | $29.52 | 0 |
| 03:10 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 100 |
| 03:09 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 200 |
| 03:08 PM | $29.49 | Down $ -0.04 | $29.50 | $29.49 | 500 |
| 03:06 PM | $29.53 | Up $0.01 | $29.53 | $29.53 | 200 |
| 03:06 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 03:04 PM | $29.52 | Down $ -0.02 | $29.54 | $29.52 | 700 |
| 03:04 PM | $29.52 | Up $0.00 | $29.54 | $29.52 | 0 |
| 03:03 PM | $29.54 | Up $0.04 | $29.54 | $29.50 | 1,000 |
| 03:02 PM | $29.50 | Up $0.02 | $29.50 | $29.49 | 300 |
| 03:01 PM | $29.48 | Down $ -0.01 | $29.48 | $29.48 | 200 |
| 03:00 PM | $29.49 | Down $ -0.10 | $29.53 | $29.49 | 500 |
| 02:58 PM | $29.59 | Up $0.06 | $29.59 | $29.54 | 1,400 |
| 02:58 PM | $29.59 | Up $0.00 | $29.59 | $29.54 | 0 |
| 02:56 PM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 200 |
| 02:56 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 02:55 PM | $29.54 | Up $0.00 | $29.54 | $29.52 | 300 |
| 02:53 PM | $29.54 | Down $ -0.01 | $29.55 | $29.54 | 500 |
| 02:53 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 02:52 PM | $29.55 | Up $0.00 | $29.56 | $29.55 | 200 |
| 02:51 PM | $29.55 | Down $ -0.02 | $29.55 | $29.54 | 400 |
| 02:48 PM | $29.57 | Up $0.03 | $29.57 | $29.52 | 500 |
| 02:48 PM | $29.57 | Up $0.00 | $29.57 | $29.52 | 0 |
| 02:48 PM | $29.57 | Up $0.00 | $29.57 | $29.52 | 0 |
| 02:47 PM | $29.54 | Up $0.06 | $29.56 | $29.52 | 1,300 |
| 02:46 PM | $29.48 | Down $ -0.01 | $29.53 | $29.48 | 400 |
| 02:45 PM | $29.49 | Up $0.00 | $29.51 | $29.49 | 1,200 |
| 02:42 PM | $29.49 | Up $0.02 | $29.50 | $29.48 | 1,300 |
| 02:42 PM | $29.49 | Up $0.00 | $29.50 | $29.48 | 0 |
| 02:42 PM | $29.49 | Up $0.00 | $29.50 | $29.48 | 0 |
| 02:41 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 100 |
| 02:40 PM | $29.47 | Up $0.01 | $29.47 | $29.45 | 700 |
| 02:39 PM | $29.46 | Up $0.01 | $29.46 | $29.46 | 600 |
| 02:38 PM | $29.45 | Up $0.02 | $29.46 | $29.45 | 600 |
| 02:37 PM | $29.43 | Down $ -0.06 | $29.46 | $29.43 | 400 |
| 02:36 PM | $29.49 | Up $0.01 | $29.50 | $29.48 | 16,100 |
| 02:35 PM | $29.48 | Up $0.02 | $29.48 | $29.48 | 100 |
| 02:34 PM | $29.46 | Down $ -0.03 | $29.47 | $29.46 | 500 |
| 02:33 PM | $29.49 | Up $0.02 | $29.50 | $29.44 | 15,000 |
| 02:32 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 100 |
| 02:31 PM | $29.45 | Up $0.07 | $29.45 | $29.38 | 14,700 |
| 02:30 PM | $29.38 | Up $0.01 | $29.39 | $29.37 | 300 |
| 02:28 PM | $29.37 | Up $0.02 | $29.39 | $29.36 | 2,500 |
| 02:28 PM | $29.37 | Up $0.00 | $29.39 | $29.36 | 0 |
| 02:27 PM | $29.35 | Up $0.04 | $29.35 | $29.33 | 2,500 |
| 02:25 PM | $29.31 | Up $0.04 | $29.31 | $29.31 | 100 |
| 02:25 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 02:21 PM | $29.27 | Down $ -0.05 | $29.27 | $29.27 | 100 |
| 02:21 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:21 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:21 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 02:19 PM | $29.32 | Up $0.03 | $29.32 | $29.32 | 2,600 |
| 02:19 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:16 PM | $29.29 | Down $ -0.04 | $29.29 | $29.14 | 3,900 |
| 02:16 PM | $29.29 | Up $0.00 | $29.29 | $29.14 | 0 |
| 02:16 PM | $29.29 | Up $0.00 | $29.29 | $29.14 | 0 |
| 02:12 PM | $29.33 | Up $0.01 | $29.33 | $29.33 | 300 |
| 02:12 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 02:12 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 02:12 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 02:11 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 100 |
| 02:08 PM | $29.32 | Up $0.03 | $29.32 | $29.32 | 200 |
| 02:08 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:08 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 02:02 PM | $29.29 | Up $0.07 | $29.30 | $29.23 | 3,500 |
| 02:02 PM | $29.29 | Up $0.00 | $29.30 | $29.23 | 0 |
| 02:02 PM | $29.29 | Up $0.00 | $29.30 | $29.23 | 0 |
| 02:02 PM | $29.29 | Up $0.00 | $29.30 | $29.23 | 0 |
| 02:02 PM | $29.29 | Up $0.00 | $29.30 | $29.23 | 0 |
| 02:02 PM | $29.29 | Up $0.00 | $29.30 | $29.23 | 0 |
| 01:59 PM | $29.22 | Up $0.02 | $29.22 | $29.20 | 200 |
| 01:59 PM | $29.22 | Up $0.00 | $29.22 | $29.20 | 0 |
| 01:59 PM | $29.22 | Up $0.00 | $29.22 | $29.20 | 0 |
| 01:57 PM | $29.21 | Up $0.05 | $29.21 | $29.19 | 1,100 |
| 01:57 PM | $29.21 | Up $0.00 | $29.21 | $29.19 | 0 |
| 01:56 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 100 |
| 01:55 PM | $29.15 | Down $ -0.01 | $29.15 | $29.15 | 100 |
| 01:49 PM | $29.16 | Down $ -0.03 | $29.16 | $29.16 | 100 |
| 01:49 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 01:49 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 01:49 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 01:49 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 01:49 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 01:48 PM | $29.19 | Down $ -0.02 | $29.21 | $29.18 | 300 |
| 01:47 PM | $29.21 | Down $ -0.06 | $29.21 | $29.21 | 100 |
| 01:43 PM | $29.27 | Up $0.03 | $29.27 | $29.24 | 500 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:43 PM | $29.27 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:39 PM | $29.24 | Down $ -0.06 | $29.27 | $29.24 | 300 |
| 01:39 PM | $29.24 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:39 PM | $29.24 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:39 PM | $29.24 | Up $0.00 | $29.27 | $29.24 | 0 |
| 01:36 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 200 |
| 01:36 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:36 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:34 PM | $29.29 | Up $0.03 | $29.29 | $29.21 | 900 |
| 01:34 PM | $29.29 | Up $0.00 | $29.29 | $29.21 | 0 |
| 01:33 PM | $29.26 | Down $ -0.04 | $29.26 | $29.26 | 100 |
| 01:32 PM | $29.30 | Up $0.03 | $29.30 | $29.30 | 100 |
| 01:31 PM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 100 |
| 01:30 PM | $29.28 | Up $0.04 | $29.28 | $29.27 | 400 |
| 01:29 PM | $29.24 | Up $0.04 | $29.26 | $29.23 | 1,100 |
| 01:26 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 200 |
| 01:26 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:26 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:25 PM | $29.20 | Down $ -0.02 | $29.21 | $29.20 | 200 |
| 01:18 PM | $29.22 | Down $ -0.03 | $29.23 | $29.20 | 700 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:18 PM | $29.22 | Up $0.00 | $29.23 | $29.20 | 0 |
| 01:15 PM | $29.25 | Up $0.07 | $29.25 | $29.21 | 1,200 |
| 01:15 PM | $29.25 | Up $0.00 | $29.25 | $29.21 | 0 |
| 01:15 PM | $29.25 | Up $0.00 | $29.25 | $29.21 | 0 |
| 01:14 PM | $29.18 | Down $ -0.06 | $29.25 | $29.18 | 2,400 |
| 01:13 PM | $29.24 | Up $0.06 | $29.24 | $29.24 | 100 |
| 01:12 PM | $29.18 | Down $ -0.01 | $29.19 | $29.14 | 2,500 |
| 01:11 PM | $29.19 | Up $0.16 | $29.19 | $29.07 | 3,800 |
| 01:09 PM | $29.03 | Down $ -0.01 | $29.03 | $29.03 | 100 |
| 01:09 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 01:08 PM | $29.04 | Up $0.04 | $29.07 | $29.02 | 400 |
| 01:07 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 200 |
| 01:03 PM | $29.00 | Down $ -0.03 | $29.03 | $29.00 | 400 |
| 01:03 PM | $29.00 | Up $0.00 | $29.03 | $29.00 | 0 |
| 01:03 PM | $29.00 | Up $0.00 | $29.03 | $29.00 | 0 |
| 01:03 PM | $29.00 | Up $0.00 | $29.03 | $29.00 | 0 |
| 01:02 PM | $29.03 | Up $0.08 | $29.03 | $28.99 | 1,000 |
| 12:55 PM | $28.95 | Up $0.06 | $28.95 | $28.90 | 600 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:55 PM | $28.95 | Up $0.00 | $28.95 | $28.90 | 0 |
| 12:54 PM | $28.89 | Up $0.05 | $28.89 | $28.86 | 700 |
| 12:52 PM | $28.84 | Down $ -0.07 | $28.85 | $28.84 | 600 |
| 12:52 PM | $28.84 | Up $0.00 | $28.85 | $28.84 | 0 |
| 12:51 PM | $28.91 | Up $0.02 | $28.91 | $28.89 | 700 |
| 12:50 PM | $28.89 | Down $ -0.01 | $28.89 | $28.89 | 100 |
| 12:49 PM | $28.90 | Up $0.00 | $28.90 | $28.90 | 200 |
| 12:48 PM | $28.90 | Up $0.10 | $28.90 | $28.80 | 2,600 |
| 12:46 PM | $28.80 | Up $0.04 | $28.81 | $28.79 | 2,200 |
| 12:46 PM | $28.80 | Up $0.00 | $28.81 | $28.79 | 0 |
| 12:45 PM | $28.76 | Up $0.02 | $28.76 | $28.73 | 1,000 |
| 12:44 PM | $28.74 | Up $0.01 | $28.74 | $28.73 | 900 |
| 12:43 PM | $28.73 | Up $0.00 | $28.73 | $28.73 | 100 |
| 12:41 PM | $28.73 | Up $0.04 | $28.73 | $28.70 | 500 |
| 12:41 PM | $28.73 | Up $0.00 | $28.73 | $28.70 | 0 |
| 12:40 PM | $28.69 | Down $ -0.04 | $28.69 | $28.69 | 100 |
| 12:38 PM | $28.73 | Up $0.03 | $28.78 | $28.72 | 900 |
| 12:38 PM | $28.73 | Up $0.00 | $28.78 | $28.72 | 0 |
| 12:37 PM | $28.70 | Up $0.02 | $28.75 | $28.69 | 1,200 |
| 12:35 PM | $28.68 | Down $ -0.03 | $28.70 | $28.68 | 500 |
| 12:35 PM | $28.68 | Up $0.00 | $28.70 | $28.68 | 0 |
| 12:34 PM | $28.71 | Up $0.12 | $28.75 | $28.61 | 4,400 |
| 12:33 PM | $28.60 | Up $0.02 | $28.60 | $28.58 | 1,300 |
| 12:32 PM | $28.57 | Down $ -0.05 | $28.60 | $28.57 | 1,200 |
| 12:31 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 12:30 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 12:25 PM | $28.62 | Down $ -0.12 | $28.73 | $28.62 | 2,700 |
| 12:25 PM | $28.62 | Up $0.00 | $28.73 | $28.62 | 0 |
| 12:25 PM | $28.62 | Up $0.00 | $28.73 | $28.62 | 0 |
| 12:25 PM | $28.62 | Up $0.00 | $28.73 | $28.62 | 0 |
| 12:25 PM | $28.62 | Up $0.00 | $28.73 | $28.62 | 0 |
| 12:17 PM | $28.74 | Up $0.05 | $28.74 | $28.71 | 2,300 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:17 PM | $28.74 | Up $0.00 | $28.74 | $28.71 | 0 |
| 12:16 PM | $28.69 | Up $0.01 | $28.69 | $28.67 | 1,400 |
| 12:15 PM | $28.68 | Up $0.05 | $28.68 | $28.55 | 3,700 |
| 12:13 PM | $28.63 | Up $0.04 | $28.63 | $28.63 | 200 |
| 12:13 PM | $28.63 | Up $0.00 | $28.63 | $28.63 | 0 |
| 12:12 PM | $28.59 | Up $0.05 | $28.59 | $28.55 | 1,500 |
| 12:11 PM | $28.54 | Down $ -0.06 | $28.56 | $28.54 | 2,000 |
| 12:10 PM | $28.60 | Down $ -0.01 | $28.60 | $28.57 | 600 |
| 12:09 PM | $28.60 | Down $ -0.02 | $28.60 | $28.60 | 100 |
| 12:08 PM | $28.62 | Down $ -0.01 | $28.68 | $28.62 | 400 |
| 12:07 PM | $28.63 | Up $0.02 | $28.64 | $28.63 | 600 |
| 12:06 PM | $28.61 | Up $0.05 | $28.61 | $28.57 | 1,500 |
| 12:05 PM | $28.56 | Down $ -0.02 | $28.56 | $28.56 | 200 |
| 12:04 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 1,000 |
| 12:03 PM | $28.59 | Down $ -0.02 | $28.59 | $28.59 | 100 |
| 12:02 PM | $28.61 | Down $ -0.01 | $28.62 | $28.61 | 300 |
| 11:59 AM | $28.62 | Down $ -0.03 | $28.68 | $28.62 | 1,100 |
| 11:59 AM | $28.62 | Up $0.00 | $28.68 | $28.62 | 0 |
| 11:59 AM | $28.62 | Up $0.00 | $28.68 | $28.62 | 0 |
| 11:57 AM | $28.65 | Down $ -0.03 | $28.68 | $28.65 | 500 |
| 11:57 AM | $28.65 | Up $0.00 | $28.68 | $28.65 | 0 |
| 11:56 AM | $28.68 | Down $ -0.03 | $28.72 | $28.68 | 1,300 |
| 11:55 AM | $28.71 | Down $ -0.01 | $28.73 | $28.70 | 500 |
| 11:54 AM | $28.72 | Up $0.09 | $28.72 | $28.67 | 600 |
| 11:52 AM | $28.63 | Down $ -0.02 | $28.66 | $28.63 | 1,700 |
| 11:52 AM | $28.63 | Up $0.00 | $28.66 | $28.63 | 0 |
| 11:51 AM | $28.65 | Up $0.02 | $28.65 | $28.65 | 900 |
| 11:50 AM | $28.63 | Up $0.01 | $28.70 | $28.63 | 3,000 |
| 11:49 AM | $28.62 | Down $ -0.06 | $28.71 | $28.59 | 7,800 |
| 11:48 AM | $28.68 | Up $0.00 | $28.68 | $28.68 | 200 |
| 11:47 AM | $28.68 | Down $ -0.01 | $28.69 | $28.68 | 400 |
| 11:46 AM | $28.69 | Up $0.03 | $28.69 | $28.69 | 200 |
| 11:45 AM | $28.66 | Up $0.02 | $28.75 | $28.62 | 3,500 |
| 11:44 AM | $28.64 | Down $ -0.06 | $28.70 | $28.64 | 500 |
| 11:42 AM | $28.70 | Down $ -0.03 | $28.73 | $28.70 | 300 |
| 11:42 AM | $28.70 | Up $0.00 | $28.73 | $28.70 | 0 |
| 11:41 AM | $28.73 | Down $ -0.01 | $28.73 | $28.73 | 100 |
| 11:40 AM | $28.74 | Down $ -0.04 | $28.77 | $28.74 | 200 |
| 11:38 AM | $28.78 | Up $0.03 | $28.79 | $28.74 | 1,000 |
| 11:38 AM | $28.78 | Up $0.00 | $28.79 | $28.74 | 0 |
| 11:37 AM | $28.75 | Down $ -0.03 | $28.76 | $28.75 | 300 |
| 11:36 AM | $28.78 | Down $ -0.02 | $28.78 | $28.78 | 100 |
| 11:34 AM | $28.80 | Up $0.00 | $28.80 | $28.79 | 300 |
| 11:34 AM | $28.80 | Up $0.00 | $28.80 | $28.79 | 0 |
| 11:33 AM | $28.80 | Up $0.04 | $28.80 | $28.80 | 100 |
| 11:32 AM | $28.76 | Down $ -0.03 | $28.79 | $28.76 | 1,200 |
| 11:30 AM | $28.79 | Down $ -0.01 | $28.79 | $28.79 | 100 |
| 11:30 AM | $28.79 | Up $0.00 | $28.79 | $28.79 | 0 |
| 11:29 AM | $28.80 | Down $ -0.02 | $28.80 | $28.78 | 400 |
| 11:26 AM | $28.82 | Up $0.03 | $28.82 | $28.82 | 300 |
| 11:26 AM | $28.82 | Up $0.00 | $28.82 | $28.82 | 0 |
| 11:26 AM | $28.82 | Up $0.00 | $28.82 | $28.82 | 0 |
| 11:25 AM | $28.79 | Up $0.05 | $28.81 | $28.74 | 1,200 |
| 11:24 AM | $28.74 | Down $ -0.06 | $28.75 | $28.74 | 300 |
| 11:23 AM | $28.80 | Down $ -0.03 | $28.82 | $28.80 | 400 |
| 11:21 AM | $28.83 | Up $0.02 | $28.83 | $28.82 | 700 |
| 11:21 AM | $28.83 | Up $0.00 | $28.83 | $28.82 | 0 |
| 11:20 AM | $28.81 | Down $ -0.04 | $28.81 | $28.81 | 100 |
| 11:18 AM | $28.85 | Down $ -0.02 | $28.85 | $28.82 | 500 |
| 11:18 AM | $28.85 | Up $0.00 | $28.85 | $28.82 | 0 |
| 11:17 AM | $28.87 | Up $0.08 | $28.89 | $28.82 | 2,200 |
| 11:16 AM | $28.79 | Up $0.04 | $28.79 | $28.78 | 400 |
| 11:15 AM | $28.75 | Up $0.07 | $28.77 | $28.68 | 1,700 |
| 11:13 AM | $28.68 | Down $ -0.03 | $28.68 | $28.67 | 1,500 |
| 11:13 AM | $28.68 | Up $0.00 | $28.68 | $28.67 | 0 |
| 11:11 AM | $28.71 | Up $0.04 | $28.71 | $28.67 | 2,500 |
| 11:11 AM | $28.71 | Up $0.00 | $28.71 | $28.67 | 0 |
| 11:10 AM | $28.67 | Up $0.00 | $28.70 | $28.67 | 7,200 |
| 11:09 AM | $28.67 | Down $ -0.03 | $28.69 | $28.64 | 2,700 |
| 11:08 AM | $28.70 | Down $ -0.09 | $28.76 | $28.68 | 3,200 |
| 11:07 AM | $28.79 | Down $ -0.14 | $28.88 | $28.79 | 900 |
| 11:06 AM | $28.93 | Up $0.02 | $28.93 | $28.89 | 500 |
| 11:04 AM | $28.91 | Down $ -0.07 | $28.95 | $28.91 | 800 |
| 11:04 AM | $28.91 | Up $0.00 | $28.95 | $28.91 | 0 |
| 11:02 AM | $28.98 | Up $0.03 | $28.98 | $28.95 | 1,300 |
| 11:02 AM | $28.98 | Up $0.00 | $28.98 | $28.95 | 0 |
| 11:00 AM | $28.95 | Up $0.04 | $28.95 | $28.92 | 500 |
| 11:00 AM | $28.95 | Up $0.00 | $28.95 | $28.92 | 0 |
| 10:59 AM | $28.91 | Up $0.07 | $28.91 | $28.84 | 1,000 |
| 10:58 AM | $28.84 | Up $0.03 | $28.85 | $28.81 | 900 |
| 10:57 AM | $28.81 | Up $0.08 | $28.83 | $28.69 | 2,600 |
| 10:56 AM | $28.73 | Down $ -0.08 | $28.77 | $28.73 | 500 |
| 10:55 AM | $28.81 | Down $ -0.05 | $28.85 | $28.80 | 600 |
| 10:52 AM | $28.86 | Up $0.01 | $28.87 | $28.86 | 800 |
| 10:52 AM | $28.86 | Up $0.00 | $28.87 | $28.86 | 0 |
| 10:52 AM | $28.86 | Up $0.00 | $28.87 | $28.86 | 0 |
| 10:50 AM | $28.85 | Down $ -0.13 | $28.93 | $28.85 | 5,300 |
| 10:50 AM | $28.85 | Up $0.00 | $28.93 | $28.85 | 0 |
| 10:49 AM | $28.98 | Up $0.02 | $28.98 | $28.96 | 300 |
| 10:48 AM | $28.96 | Up $0.09 | $28.97 | $28.91 | 2,100 |
| 10:47 AM | $28.87 | Down $ -0.16 | $29.02 | $28.87 | 1,800 |
| 10:45 AM | $29.03 | Up $0.00 | $29.03 | $29.03 | 100 |
| 10:45 AM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 10:44 AM | $29.03 | Down $ -0.09 | $29.11 | $29.03 | 700 |
| 10:43 AM | $29.12 | Up $0.02 | $29.12 | $29.12 | 100 |
| 10:42 AM | $29.10 | Up $0.03 | $29.10 | $29.08 | 400 |
| 10:41 AM | $29.07 | Up $0.04 | $29.07 | $29.03 | 1,200 |
| 10:40 AM | $29.03 | Down $ -0.05 | $29.08 | $29.03 | 200 |
| 10:39 AM | $29.08 | Down $ -0.08 | $29.12 | $29.08 | 500 |
| 10:38 AM | $29.16 | Up $0.01 | $29.16 | $29.15 | 400 |
| 10:37 AM | $29.15 | Down $ -0.02 | $29.17 | $29.15 | 1,300 |
| 10:36 AM | $29.17 | Down $ -0.04 | $29.24 | $29.17 | 1,200 |
| 10:35 AM | $29.21 | Up $0.05 | $29.22 | $29.18 | 1,500 |
| 10:34 AM | $29.16 | Up $0.22 | $29.18 | $28.97 | 5,700 |
| 10:33 AM | $28.94 | Up $0.02 | $28.96 | $28.92 | 1,500 |
| 10:32 AM | $28.92 | Up $0.06 | $28.92 | $28.87 | 1,500 |
| 10:31 AM | $28.86 | Down $ -0.04 | $28.87 | $28.82 | 700 |
| 10:30 AM | $28.90 | Down $ -0.05 | $28.92 | $28.90 | 1,100 |
| 10:28 AM | $28.95 | Down $ -0.08 | $29.01 | $28.95 | 3,400 |
| 10:28 AM | $28.95 | Up $0.00 | $29.01 | $28.95 | 0 |
| 10:27 AM | $29.03 | Up $0.02 | $29.04 | $29.01 | 1,200 |
| 10:26 AM | $29.01 | Down $ -0.11 | $29.15 | $29.01 | 8,200 |
| 10:25 AM | $29.12 | Up $0.03 | $29.12 | $29.12 | 400 |
| 10:24 AM | $29.09 | Up $0.03 | $29.09 | $29.09 | 500 |
| 10:22 AM | $29.06 | Up $0.06 | $29.06 | $29.03 | 600 |
| 10:22 AM | $29.06 | Up $0.00 | $29.06 | $29.03 | 0 |
| 10:20 AM | $29.00 | Down $ -0.05 | $29.04 | $29.00 | 400 |
| 10:20 AM | $29.00 | Up $0.00 | $29.04 | $29.00 | 0 |
| 10:19 AM | $29.05 | Up $0.05 | $29.05 | $29.00 | 1,400 |
| 10:18 AM | $29.00 | Up $0.07 | $29.00 | $28.95 | 800 |
| 10:17 AM | $28.93 | Down $ -0.11 | $29.05 | $28.90 | 9,400 |
| 10:15 AM | $29.04 | Down $ -0.04 | $29.04 | $29.04 | 100 |
| 10:15 AM | $29.04 | Up $0.00 | $29.04 | $29.04 | 0 |
| 10:14 AM | $29.08 | Down $ -0.06 | $29.13 | $29.07 | 500 |
| 10:12 AM | $29.14 | Up $0.04 | $29.14 | $29.13 | 400 |
| 10:12 AM | $29.14 | Up $0.00 | $29.14 | $29.13 | 0 |
| 10:11 AM | $29.10 | Down $ -0.08 | $29.23 | $29.10 | 3,400 |
| 10:10 AM | $29.18 | Up $0.02 | $29.18 | $29.18 | 400 |
| 10:09 AM | $29.16 | Up $0.06 | $29.16 | $29.14 | 1,000 |
| 10:08 AM | $29.10 | Down $ -0.05 | $29.13 | $29.10 | 800 |
| 10:07 AM | $29.15 | Up $0.11 | $29.15 | $29.04 | 2,000 |
| 10:06 AM | $29.04 | Down $ -0.11 | $29.17 | $29.04 | 2,100 |
| 10:05 AM | $29.15 | Up $0.01 | $29.15 | $29.14 | 1,100 |
| 10:03 AM | $29.14 | Up $0.03 | $29.14 | $29.14 | 200 |
| 10:03 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 10:02 AM | $29.11 | Up $0.10 | $29.11 | $29.06 | 1,500 |
| 10:00 AM | $29.01 | Up $0.05 | $29.01 | $28.99 | 700 |
| 10:00 AM | $29.01 | Up $0.00 | $29.01 | $28.99 | 0 |
| 09:59 AM | $28.96 | Down $ -0.03 | $28.96 | $28.91 | 800 |
| 09:58 AM | $28.99 | Up $0.06 | $28.99 | $28.93 | 1,800 |
| 09:57 AM | $28.93 | Up $0.01 | $28.93 | $28.92 | 1,300 |
| 09:56 AM | $28.92 | Up $0.00 | $28.94 | $28.89 | 1,400 |
| 09:55 AM | $28.92 | Down $ -0.08 | $29.00 | $28.88 | 5,400 |
| 09:54 AM | $29.00 | Down $ -0.10 | $29.08 | $29.00 | 7,900 |
| 09:52 AM | $29.10 | Up $0.02 | $29.10 | $29.10 | 100 |
| 09:52 AM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 09:51 AM | $29.08 | Down $ -0.07 | $29.10 | $29.08 | 700 |
| 09:50 AM | $29.15 | Up $0.01 | $29.15 | $29.06 | 4,000 |
| 09:48 AM | $29.14 | Down $ -0.07 | $29.20 | $29.07 | 1,400 |
| 09:48 AM | $29.14 | Up $0.00 | $29.20 | $29.07 | 0 |
| 09:47 AM | $29.21 | Down $ -0.06 | $29.24 | $29.21 | 300 |
| 09:46 AM | $29.27 | Down $ -0.03 | $29.29 | $29.27 | 300 |
| 09:45 AM | $29.30 | Up $0.19 | $29.42 | $29.09 | 17,000 |
| 09:44 AM | $29.11 | Up $0.01 | $29.11 | $29.11 | 100 |
| 09:43 AM | $29.10 | Down $ -0.05 | $29.17 | $29.10 | 600 |
| 09:42 AM | $29.15 | Up $0.14 | $29.16 | $29.00 | 3,200 |
| 09:41 AM | $29.01 | Down $ -0.08 | $29.24 | $29.01 | 3,800 |
| 09:40 AM | $29.09 | Up $0.10 | $29.10 | $29.00 | 2,100 |
| 09:39 AM | $28.99 | Up $0.28 | $29.00 | $28.75 | 6,700 |
| 09:38 AM | $28.71 | Down $ -0.04 | $28.79 | $28.60 | 1,800 |
| 09:37 AM | $28.75 | Up $0.25 | $28.76 | $28.51 | 2,000 |
| 09:36 AM | $28.50 | Up $0.10 | $28.50 | $28.36 | 6,100 |
| 09:35 AM | $28.40 | Down $ -0.05 | $28.43 | $28.40 | 1,200 |
| 09:34 AM | $28.45 | Up $0.05 | $28.45 | $28.40 | 700 |
| 09:33 AM | $28.40 | Up $0.00 | $28.40 | $28.40 | 400 |
| 09:32 AM | $28.40 | Up $0.01 | $28.40 | $28.35 | 600 |
| 09:30 AM | $28.39 | Down $ -0.03 | $28.45 | $28.39 | 19,900 |
| 09:30 AM | $28.39 | Up $0.00 | $28.45 | $28.39 | 0 |
| Previous close | $28.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $29.82 | $28.62 | $29.93 | $28.54 | 286,200 |
| 04/12/2025 | $28.42 | $28.54 | $28.75 | $28.27 | 141,700 |
| 03/12/2025 | $27.80 | $27.82 | $28.06 | $27.75 | 140,900 |
| 02/12/2025 | $27.87 | $27.78 | $28.02 | $27.52 | 270,600 |
| 01/12/2025 | $28.24 | $28.44 | $28.94 | $28.20 | 431,500 |
| 28/11/2025 | $27.28 | $27.06 | $27.28 | $26.99 | 91,700 |
| 27/11/2025 | $27.09 | $27.42 | $27.43 | $26.86 | 137,300 |
| 26/11/2025 | $27.26 | $27.53 | $27.56 | $27.22 | 420,200 |
| 25/11/2025 | $26.49 | $26.29 | $26.50 | $26.08 | 193,400 |
| 24/11/2025 | $25.61 | $25.31 | $25.74 | $25.28 | 240,200 |
| 21/11/2025 | $25.53 | $26.07 | $26.09 | $25.43 | 186,400 |
| 20/11/2025 | $25.65 | $26.43 | $26.54 | $25.61 | 282,800 |
| 19/11/2025 | $26.85 | $26.18 | $26.92 | $26.14 | 239,300 |
| 18/11/2025 | $25.83 | $25.28 | $25.90 | $25.26 | 255,800 |
| 17/11/2025 | $25.42 | $25.83 | $25.91 | $25.32 | 299,500 |
| 14/11/2025 | $26.37 | $26.49 | $26.54 | $26.25 | 201,400 |
| 13/11/2025 | $26.52 | $27.07 | $27.17 | $26.38 | 440,000 |
| 12/11/2025 | $27.37 | $27.51 | $28.07 | $27.34 | 417,900 |
| 11/11/2025 | $28.41 | $28.83 | $28.84 | $28.00 | 322,300 |
| 10/11/2025 | $28.56 | $28.93 | $29.04 | $28.50 | 317,700 |
| 07/11/2025 | $29.12 | $28.81 | $29.28 | $28.70 | 191,000 |
| 06/11/2025 | $29.50 | $29.51 | $29.64 | $29.35 | 263,100 |
| 05/11/2025 | $30.21 | $30.39 | $30.59 | $30.13 | 278,200 |
| 04/11/2025 | $29.00 | $30.04 | $30.11 | $28.87 | 488,400 |
| 03/11/2025 | $30.95 | $30.81 | $31.40 | $30.73 | 341,100 |
| 31/10/2025 | $30.92 | $30.72 | $31.15 | $30.40 | 375,600 |
| 30/10/2025 | $32.18 | $32.91 | $33.10 | $31.94 | 392,900 |
| 29/10/2025 | $30.05 | $29.65 | $30.20 | $29.44 | 544,300 |
| 28/10/2025 | $29.21 | $29.56 | $29.88 | $29.09 | 442,100 |
| 27/10/2025 | $27.41 | $27.07 | $27.43 | $27.00 | 212,500 |
Graphs are not available, please refer to the detailed table