Find a quote
GIBSON ENERGY INC
29.98 Up 0.69 (2.30 %)
Delayed : 2026/04/02 17:40:00
- Previous close $29.29
- Opening $29.62
- Today High $30.00
- Today Low $29.52
- Price Bid $29.85
- Price Ask $29.85
- 52 Weeks High $30.50
- 52 Weeks Low $19.63
- Size Bid 20
- Size Ask 3
- Volume 896,531
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.98 | Up $0.05 | $29.98 | $29.98 | 233,500 |
| 03:59 PM | $29.93 | Down $ -0.05 | $30.00 | $29.93 | 47,700 |
| 03:58 PM | $29.98 | Up $0.01 | $29.98 | $29.96 | 16,200 |
| 03:57 PM | $29.97 | Up $0.00 | $29.98 | $29.95 | 19,000 |
| 03:56 PM | $29.97 | Down $0.00 | $29.97 | $29.94 | 20,800 |
| 03:55 PM | $29.97 | Up $0.01 | $29.97 | $29.95 | 11,900 |
| 03:54 PM | $29.96 | Up $0.03 | $29.98 | $29.93 | 14,400 |
| 03:53 PM | $29.93 | Down $ -0.01 | $29.93 | $29.92 | 7,700 |
| 03:52 PM | $29.94 | Up $0.02 | $29.95 | $29.93 | 5,200 |
| 03:51 PM | $29.92 | Up $0.01 | $29.92 | $29.92 | 4,900 |
| 03:50 PM | $29.91 | Up $0.02 | $29.93 | $29.89 | 7,600 |
| 03:49 PM | $29.89 | Up $0.01 | $29.89 | $29.87 | 2,100 |
| 03:48 PM | $29.88 | Up $0.03 | $29.89 | $29.84 | 6,900 |
| 03:47 PM | $29.85 | Down $ -0.01 | $29.86 | $29.84 | 2,100 |
| 03:46 PM | $29.86 | Down $ -0.03 | $29.89 | $29.85 | 3,300 |
| 03:45 PM | $29.89 | Down $ -0.04 | $29.94 | $29.89 | 4,700 |
| 03:44 PM | $29.93 | Up $0.04 | $29.93 | $29.89 | 2,900 |
| 03:43 PM | $29.89 | Up $0.00 | $29.89 | $29.88 | 1,000 |
| 03:42 PM | $29.89 | Up $0.01 | $29.89 | $29.89 | 800 |
| 03:41 PM | $29.88 | Up $0.03 | $29.89 | $29.85 | 4,900 |
| 03:40 PM | $29.85 | Down $ -0.01 | $29.86 | $29.85 | 500 |
| 03:39 PM | $29.86 | Down $ -0.01 | $29.86 | $29.85 | 2,300 |
| 03:38 PM | $29.87 | Up $0.00 | $29.87 | $29.86 | 3,400 |
| 03:37 PM | $29.87 | Up $0.03 | $29.87 | $29.84 | 5,100 |
| 03:36 PM | $29.84 | Up $0.04 | $29.84 | $29.81 | 2,500 |
| 03:35 PM | $29.80 | Up $0.00 | $29.80 | $29.79 | 500 |
| 03:34 PM | $29.80 | Down $0.00 | $29.81 | $29.80 | 1,600 |
| 03:33 PM | $29.81 | Up $0.02 | $29.82 | $29.78 | 3,900 |
| 03:32 PM | $29.78 | Up $0.00 | $29.79 | $29.78 | 1,000 |
| 03:31 PM | $29.78 | Down $0.00 | $29.79 | $29.78 | 2,100 |
| 03:30 PM | $29.79 | Up $0.05 | $29.79 | $29.76 | 3,100 |
| 03:29 PM | $29.74 | Up $0.00 | $29.76 | $29.74 | 3,200 |
| 03:28 PM | $29.74 | Up $0.00 | $29.76 | $29.74 | 800 |
| 03:27 PM | $29.74 | Down $ -0.02 | $29.77 | $29.74 | 3,200 |
| 03:26 PM | $29.76 | Down $0.00 | $29.77 | $29.75 | 3,700 |
| 03:25 PM | $29.77 | Down $0.00 | $29.77 | $29.77 | 1,600 |
| 03:24 PM | $29.77 | Down $ -0.01 | $29.77 | $29.77 | 400 |
| 03:23 PM | $29.78 | Up $0.03 | $29.78 | $29.76 | 2,000 |
| 03:22 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 200 |
| 03:21 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 300 |
| 03:20 PM | $29.76 | Up $0.02 | $29.76 | $29.74 | 2,000 |
| 03:19 PM | $29.74 | Up $0.02 | $29.74 | $29.71 | 4,600 |
| 03:18 PM | $29.71 | Down $ -0.01 | $29.73 | $29.71 | 6,800 |
| 03:17 PM | $29.72 | Up $0.03 | $29.72 | $29.71 | 4,800 |
| 03:16 PM | $29.69 | Up $0.00 | $29.71 | $29.69 | 600 |
| 03:15 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 400 |
| 03:14 PM | $29.70 | Up $0.00 | $29.71 | $29.70 | 900 |
| 03:13 PM | $29.70 | Down $ -0.02 | $29.71 | $29.70 | 300 |
| 03:12 PM | $29.72 | Up $0.01 | $29.72 | $29.72 | 100 |
| 03:11 PM | $29.71 | Down $ -0.02 | $29.73 | $29.71 | 2,400 |
| 03:10 PM | $29.73 | Up $0.01 | $29.73 | $29.72 | 600 |
| 03:09 PM | $29.72 | Up $0.00 | $29.73 | $29.72 | 1,800 |
| 03:08 PM | $29.72 | Down $0.00 | $29.72 | $29.72 | 100 |
| 03:07 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 2,100 |
| 03:06 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 1,700 |
| 03:05 PM | $29.72 | Down $0.00 | $29.72 | $29.72 | 300 |
| 03:04 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 800 |
| 03:03 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 100 |
| 03:02 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 3,500 |
| 03:01 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 300 |
| 03:00 PM | $29.71 | Up $0.01 | $29.71 | $29.70 | 6,600 |
| 02:59 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 1,100 |
| 02:58 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 200 |
| 02:57 PM | $29.70 | Down $ -0.01 | $29.71 | $29.69 | 2,700 |
| 02:56 PM | $29.71 | Down $0.00 | $29.72 | $29.71 | 1,400 |
| 02:55 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 400 |
| 02:54 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 300 |
| 02:53 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 200 |
| 02:52 PM | $29.71 | Down $0.00 | $29.71 | $29.71 | 700 |
| 02:50 PM | $29.72 | Up $0.00 | $29.72 | $29.70 | 1,600 |
| 02:50 PM | $29.72 | Up $0.00 | $29.72 | $29.70 | 0 |
| 02:49 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 500 |
| 02:48 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 200 |
| 02:46 PM | $29.71 | Down $ -0.02 | $29.73 | $29.71 | 5,400 |
| 02:46 PM | $29.71 | Up $0.00 | $29.73 | $29.71 | 0 |
| 02:45 PM | $29.73 | Up $0.01 | $29.73 | $29.72 | 500 |
| 02:44 PM | $29.72 | Down $ -0.01 | $29.73 | $29.72 | 500 |
| 02:43 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 700 |
| 02:42 PM | $29.73 | Down $ -0.01 | $29.75 | $29.73 | 4,900 |
| 02:41 PM | $29.74 | Up $0.00 | $29.75 | $29.74 | 500 |
| 02:40 PM | $29.74 | Up $0.00 | $29.75 | $29.74 | 1,000 |
| 02:39 PM | $29.74 | Up $0.00 | $29.75 | $29.74 | 600 |
| 02:38 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 200 |
| 02:37 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 300 |
| 02:36 PM | $29.74 | Up $0.02 | $29.74 | $29.71 | 8,400 |
| 02:35 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 900 |
| 02:34 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 600 |
| 02:33 PM | $29.71 | Down $0.00 | $29.71 | $29.71 | 400 |
| 02:32 PM | $29.72 | Up $0.00 | $29.72 | $29.71 | 300 |
| 02:31 PM | $29.72 | Up $0.02 | $29.72 | $29.71 | 800 |
| 02:30 PM | $29.70 | Down $ -0.01 | $29.72 | $29.70 | 900 |
| 02:29 PM | $29.71 | Up $0.01 | $29.72 | $29.71 | 500 |
| 02:28 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 400 |
| 02:27 PM | $29.70 | Down $ -0.01 | $29.71 | $29.70 | 700 |
| 02:26 PM | $29.71 | Down $ -0.01 | $29.71 | $29.71 | 400 |
| 02:25 PM | $29.72 | Up $0.00 | $29.73 | $29.72 | 500 |
| 02:24 PM | $29.72 | Down $ -0.01 | $29.73 | $29.72 | 500 |
| 02:23 PM | $29.73 | Up $0.00 | $29.73 | $29.72 | 500 |
| 02:22 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 500 |
| 02:21 PM | $29.73 | Up $0.01 | $29.73 | $29.71 | 1,300 |
| 02:20 PM | $29.72 | Down $ -0.01 | $29.73 | $29.72 | 4,700 |
| 02:19 PM | $29.73 | Up $0.02 | $29.73 | $29.71 | 600 |
| 02:18 PM | $29.71 | Down $ -0.01 | $29.72 | $29.71 | 700 |
| 02:17 PM | $29.72 | Up $0.01 | $29.72 | $29.71 | 600 |
| 02:16 PM | $29.71 | Down $ -0.01 | $29.72 | $29.71 | 500 |
| 02:15 PM | $29.72 | Down $ -0.02 | $29.74 | $29.72 | 3,000 |
| 02:14 PM | $29.74 | Down $ -0.01 | $29.75 | $29.74 | 400 |
| 02:13 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 300 |
| 02:12 PM | $29.75 | Up $0.01 | $29.75 | $29.74 | 800 |
| 02:10 PM | $29.74 | Down $ -0.04 | $29.76 | $29.74 | 3,200 |
| 02:10 PM | $29.74 | Up $0.00 | $29.76 | $29.74 | 0 |
| 02:09 PM | $29.77 | Up $0.01 | $29.78 | $29.75 | 6,300 |
| 02:08 PM | $29.76 | Up $0.01 | $29.76 | $29.75 | 500 |
| 02:07 PM | $29.75 | Up $0.01 | $29.76 | $29.75 | 3,300 |
| 02:06 PM | $29.74 | Down $ -0.01 | $29.75 | $29.74 | 300 |
| 02:05 PM | $29.75 | Down $ -0.02 | $29.75 | $29.75 | 500 |
| 02:04 PM | $29.76 | Up $0.02 | $29.76 | $29.75 | 500 |
| 02:03 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 300 |
| 02:02 PM | $29.75 | Down $ -0.02 | $29.75 | $29.75 | 500 |
| 02:01 PM | $29.76 | Up $0.01 | $29.76 | $29.74 | 1,000 |
| 02:00 PM | $29.75 | Up $0.04 | $29.75 | $29.71 | 7,200 |
| 01:59 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 600 |
| 01:58 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 900 |
| 01:57 PM | $29.71 | Down $ -0.02 | $29.72 | $29.71 | 1,600 |
| 01:56 PM | $29.73 | Up $0.00 | $29.73 | $29.72 | 200 |
| 01:55 PM | $29.73 | Down $ -0.01 | $29.74 | $29.73 | 3,700 |
| 01:54 PM | $29.74 | Up $0.01 | $29.74 | $29.73 | 600 |
| 01:53 PM | $29.73 | Down $ -0.01 | $29.74 | $29.73 | 300 |
| 01:52 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 200 |
| 01:51 PM | $29.74 | Up $0.00 | $29.75 | $29.73 | 2,900 |
| 01:50 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 300 |
| 01:49 PM | $29.73 | Up $0.01 | $29.74 | $29.72 | 600 |
| 01:48 PM | $29.72 | Up $0.03 | $29.72 | $29.69 | 3,100 |
| 01:47 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 100 |
| 01:46 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 900 |
| 01:45 PM | $29.70 | Down $ -0.01 | $29.71 | $29.70 | 700 |
| 01:44 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 200 |
| 01:43 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 400 |
| 01:42 PM | $29.71 | Up $0.01 | $29.72 | $29.71 | 1,500 |
| 01:41 PM | $29.71 | Up $0.01 | $29.72 | $29.69 | 1,600 |
| 01:40 PM | $29.69 | Down $ -0.01 | $29.69 | $29.69 | 400 |
| 01:39 PM | $29.71 | Down $ -0.02 | $29.72 | $29.69 | 1,300 |
| 01:38 PM | $29.72 | Down $ -0.01 | $29.74 | $29.72 | 1,000 |
| 01:37 PM | $29.73 | Up $0.00 | $29.74 | $29.73 | 500 |
| 01:36 PM | $29.73 | Up $0.00 | $29.74 | $29.73 | 600 |
| 01:35 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 400 |
| 01:34 PM | $29.73 | Down $ -0.01 | $29.74 | $29.73 | 1,700 |
| 01:33 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 500 |
| 01:32 PM | $29.74 | Up $0.00 | $29.74 | $29.73 | 300 |
| 01:31 PM | $29.74 | Up $0.01 | $29.75 | $29.74 | 300 |
| 01:30 PM | $29.73 | Down $ -0.02 | $29.75 | $29.71 | 9,100 |
| 01:29 PM | $29.75 | Down $ -0.05 | $29.80 | $29.75 | 1,900 |
| 01:28 PM | $29.80 | Up $0.00 | $29.80 | $29.79 | 500 |
| 01:27 PM | $29.80 | Up $0.00 | $29.81 | $29.79 | 1,700 |
| 01:26 PM | $29.80 | Up $0.01 | $29.81 | $29.79 | 1,100 |
| 01:25 PM | $29.79 | Down $ -0.01 | $29.80 | $29.79 | 700 |
| 01:24 PM | $29.80 | Up $0.00 | $29.80 | $29.79 | 500 |
| 01:23 PM | $29.80 | Down $0.00 | $29.80 | $29.80 | 200 |
| 01:21 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 1,700 |
| 01:21 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 01:20 PM | $29.81 | Down $0.00 | $29.83 | $29.80 | 2,900 |
| 01:19 PM | $29.81 | Up $0.03 | $29.81 | $29.79 | 2,200 |
| 01:18 PM | $29.78 | Up $0.01 | $29.80 | $29.77 | 1,600 |
| 01:17 PM | $29.77 | Down $ -0.01 | $29.78 | $29.77 | 1,400 |
| 01:16 PM | $29.78 | Up $0.01 | $29.78 | $29.77 | 700 |
| 01:15 PM | $29.77 | Down $ -0.02 | $29.79 | $29.77 | 1,300 |
| 01:14 PM | $29.79 | Down $ -0.01 | $29.80 | $29.79 | 1,300 |
| 01:13 PM | $29.80 | Up $0.00 | $29.81 | $29.79 | 700 |
| 01:12 PM | $29.80 | Up $0.01 | $29.80 | $29.79 | 500 |
| 01:11 PM | $29.79 | Down $ -0.01 | $29.80 | $29.79 | 400 |
| 01:10 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 200 |
| 01:09 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 200 |
| 01:08 PM | $29.80 | Up $0.01 | $29.81 | $29.79 | 3,600 |
| 01:07 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 300 |
| 01:06 PM | $29.79 | Down $ -0.01 | $29.80 | $29.79 | 900 |
| 01:05 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 400 |
| 01:04 PM | $29.79 | Down $ -0.02 | $29.80 | $29.79 | 900 |
| 01:03 PM | $29.81 | Up $0.01 | $29.82 | $29.80 | 1,600 |
| 01:02 PM | $29.80 | Up $0.00 | $29.80 | $29.79 | 400 |
| 01:01 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 100 |
| 01:00 PM | $29.79 | Up $0.02 | $29.81 | $29.78 | 4,000 |
| 12:59 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 600 |
| 12:58 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 600 |
| 12:57 PM | $29.77 | Down $ -0.01 | $29.79 | $29.77 | 700 |
| 12:56 PM | $29.78 | Up $0.00 | $29.78 | $29.77 | 500 |
| 12:55 PM | $29.78 | Up $0.01 | $29.78 | $29.77 | 600 |
| 12:54 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 500 |
| 12:53 PM | $29.77 | Up $0.00 | $29.78 | $29.77 | 500 |
| 12:52 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 400 |
| 12:51 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 200 |
| 12:50 PM | $29.77 | Up $0.00 | $29.79 | $29.77 | 300 |
| 12:49 PM | $29.77 | Down $ -0.02 | $29.78 | $29.77 | 300 |
| 12:48 PM | $29.79 | Up $0.01 | $29.83 | $29.78 | 3,500 |
| 12:47 PM | $29.78 | Down $ -0.02 | $29.78 | $29.78 | 300 |
| 12:46 PM | $29.80 | Up $0.02 | $29.80 | $29.78 | 500 |
| 12:45 PM | $29.78 | Down $ -0.02 | $29.79 | $29.78 | 200 |
| 12:44 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 100 |
| 12:43 PM | $29.80 | Up $0.00 | $29.80 | $29.78 | 500 |
| 12:41 PM | $29.80 | Up $0.04 | $29.80 | $29.76 | 1,600 |
| 12:41 PM | $29.80 | Up $0.00 | $29.80 | $29.76 | 0 |
| 12:40 PM | $29.76 | Down $ -0.01 | $29.78 | $29.76 | 1,400 |
| 12:39 PM | $29.77 | Down $ -0.02 | $29.80 | $29.77 | 1,500 |
| 12:38 PM | $29.79 | Up $0.00 | $29.79 | $29.79 | 400 |
| 12:37 PM | $29.79 | Up $0.01 | $29.80 | $29.78 | 400 |
| 12:36 PM | $29.78 | Down $ -0.02 | $29.78 | $29.78 | 100 |
| 12:35 PM | $29.80 | Up $0.01 | $29.80 | $29.79 | 500 |
| 12:34 PM | $29.79 | Up $0.02 | $29.79 | $29.77 | 1,400 |
| 12:33 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 12:32 PM | $29.78 | Down $ -0.01 | $29.78 | $29.78 | 2,100 |
| 12:31 PM | $29.78 | Up $0.00 | $29.78 | $29.77 | 1,300 |
| 12:30 PM | $29.78 | Up $0.01 | $29.78 | $29.78 | 200 |
| 12:29 PM | $29.77 | Up $0.02 | $29.77 | $29.75 | 800 |
| 12:28 PM | $29.75 | Up $0.00 | $29.76 | $29.75 | 1,100 |
| 12:26 PM | $29.75 | Up $0.04 | $29.75 | $29.70 | 3,600 |
| 12:26 PM | $29.75 | Up $0.00 | $29.75 | $29.70 | 0 |
| 12:25 PM | $29.71 | Up $0.01 | $29.71 | $29.70 | 400 |
| 12:24 PM | $29.70 | Up $0.00 | $29.71 | $29.70 | 200 |
| 12:23 PM | $29.70 | Up $0.01 | $29.71 | $29.70 | 1,400 |
| 12:22 PM | $29.69 | Down $ -0.05 | $29.74 | $29.69 | 2,800 |
| 12:21 PM | $29.74 | Down $ -0.01 | $29.74 | $29.74 | 100 |
| 12:20 PM | $29.75 | Down $ -0.01 | $29.76 | $29.75 | 700 |
| 12:18 PM | $29.76 | Up $0.04 | $29.76 | $29.72 | 900 |
| 12:18 PM | $29.76 | Up $0.00 | $29.76 | $29.72 | 0 |
| 12:17 PM | $29.72 | Down $ -0.01 | $29.72 | $29.72 | 400 |
| 12:16 PM | $29.73 | Down $ -0.01 | $29.74 | $29.73 | 2,100 |
| 12:15 PM | $29.74 | Up $0.03 | $29.75 | $29.73 | 2,800 |
| 12:14 PM | $29.71 | Up $0.02 | $29.71 | $29.68 | 5,800 |
| 12:13 PM | $29.69 | Down $ -0.01 | $29.70 | $29.69 | 200 |
| 12:12 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 500 |
| 12:11 PM | $29.70 | Down $ -0.04 | $29.73 | $29.70 | 2,500 |
| 12:10 PM | $29.74 | Up $0.01 | $29.74 | $29.73 | 200 |
| 12:09 PM | $29.73 | Up $0.01 | $29.73 | $29.72 | 600 |
| 12:06 PM | $29.72 | Up $0.02 | $29.72 | $29.69 | 1,500 |
| 12:06 PM | $29.72 | Up $0.00 | $29.72 | $29.69 | 0 |
| 12:06 PM | $29.72 | Up $0.00 | $29.72 | $29.69 | 0 |
| 12:05 PM | $29.70 | Down $0.00 | $29.70 | $29.69 | 1,300 |
| 12:04 PM | $29.70 | Up $0.00 | $29.71 | $29.70 | 400 |
| 12:03 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 400 |
| 12:02 PM | $29.70 | Down $ -0.01 | $29.70 | $29.70 | 200 |
| 12:01 PM | $29.71 | Down $ -0.01 | $29.71 | $29.70 | 800 |
| 12:00 PM | $29.72 | Down $ -0.03 | $29.76 | $29.72 | 1,100 |
| 11:59 AM | $29.75 | Up $0.00 | $29.76 | $29.75 | 1,800 |
| 11:58 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 100 |
| 11:57 AM | $29.75 | Down $ -0.01 | $29.76 | $29.75 | 1,100 |
| 11:56 AM | $29.76 | Up $0.00 | $29.77 | $29.76 | 200 |
| 11:55 AM | $29.76 | Down $ -0.02 | $29.78 | $29.76 | 600 |
| 11:54 AM | $29.78 | Up $0.01 | $29.79 | $29.77 | 2,100 |
| 11:53 AM | $29.77 | Down $ -0.02 | $29.78 | $29.77 | 400 |
| 11:52 AM | $29.79 | Up $0.00 | $29.79 | $29.77 | 1,400 |
| 11:51 AM | $29.79 | Up $0.00 | $29.79 | $29.79 | 200 |
| 11:50 AM | $29.79 | Down $0.00 | $29.79 | $29.79 | 300 |
| 11:49 AM | $29.79 | Up $0.04 | $29.79 | $29.78 | 400 |
| 11:48 AM | $29.75 | Up $0.01 | $29.75 | $29.74 | 500 |
| 11:47 AM | $29.74 | Up $0.01 | $29.74 | $29.74 | 500 |
| 11:46 AM | $29.73 | Up $0.00 | $29.73 | $29.73 | 200 |
| 11:45 AM | $29.73 | Down $ -0.02 | $29.76 | $29.73 | 1,300 |
| 11:44 AM | $29.75 | Up $0.01 | $29.75 | $29.71 | 4,000 |
| 11:43 AM | $29.74 | Down $ -0.02 | $29.76 | $29.74 | 300 |
| 11:41 AM | $29.76 | Down $ -0.02 | $29.77 | $29.74 | 1,700 |
| 11:41 AM | $29.76 | Up $0.00 | $29.77 | $29.74 | 0 |
| 11:40 AM | $29.77 | Down $ -0.01 | $29.77 | $29.77 | 100 |
| 11:39 AM | $29.78 | Up $0.01 | $29.78 | $29.77 | 800 |
| 11:38 AM | $29.77 | Up $0.00 | $29.77 | $29.76 | 400 |
| 11:37 AM | $29.77 | Up $0.00 | $29.78 | $29.77 | 600 |
| 11:36 AM | $29.77 | Down $ -0.01 | $29.77 | $29.77 | 300 |
| 11:35 AM | $29.78 | Down $ -0.04 | $29.81 | $29.78 | 700 |
| 11:34 AM | $29.82 | Up $0.01 | $29.82 | $29.81 | 700 |
| 11:33 AM | $29.81 | Up $0.00 | $29.83 | $29.81 | 500 |
| 11:32 AM | $29.81 | Up $0.00 | $29.81 | $29.81 | 200 |
| 11:31 AM | $29.81 | Down $ -0.01 | $29.82 | $29.81 | 300 |
| 11:30 AM | $29.82 | Down $ -0.01 | $29.82 | $29.82 | 200 |
| 11:29 AM | $29.83 | Up $0.01 | $29.83 | $29.82 | 1,400 |
| 11:28 AM | $29.82 | Up $0.00 | $29.83 | $29.82 | 800 |
| 11:27 AM | $29.82 | Up $0.00 | $29.82 | $29.82 | 400 |
| 11:26 AM | $29.82 | Down $ -0.01 | $29.82 | $29.81 | 1,100 |
| 11:25 AM | $29.83 | Down $ -0.02 | $29.84 | $29.83 | 1,500 |
| 11:24 AM | $29.85 | Up $0.00 | $29.85 | $29.85 | 100 |
| 11:23 AM | $29.85 | Up $0.01 | $29.85 | $29.85 | 1,300 |
| 11:22 AM | $29.84 | Down $ -0.02 | $29.85 | $29.84 | 400 |
| 11:20 AM | $29.86 | Up $0.03 | $29.86 | $29.85 | 700 |
| 11:20 AM | $29.86 | Up $0.00 | $29.86 | $29.85 | 0 |
| 11:19 AM | $29.83 | Up $0.02 | $29.83 | $29.81 | 500 |
| 11:18 AM | $29.81 | Up $0.01 | $29.81 | $29.80 | 600 |
| 11:17 AM | $29.80 | Up $0.01 | $29.80 | $29.80 | 100 |
| 11:16 AM | $29.79 | Up $0.02 | $29.80 | $29.77 | 900 |
| 11:14 AM | $29.78 | Up $0.01 | $29.78 | $29.75 | 1,200 |
| 11:14 AM | $29.78 | Up $0.00 | $29.78 | $29.75 | 0 |
| 11:13 AM | $29.76 | Down $0.00 | $29.76 | $29.75 | 200 |
| 11:11 AM | $29.77 | Up $0.02 | $29.77 | $29.75 | 900 |
| 11:11 AM | $29.77 | Up $0.00 | $29.77 | $29.75 | 0 |
| 11:10 AM | $29.75 | Down $ -0.01 | $29.76 | $29.74 | 1,700 |
| 11:09 AM | $29.76 | Down $ -0.02 | $29.77 | $29.76 | 1,100 |
| 11:08 AM | $29.78 | Down $ -0.02 | $29.82 | $29.77 | 1,300 |
| 11:07 AM | $29.80 | Up $0.03 | $29.85 | $29.76 | 7,100 |
| 11:06 AM | $29.77 | Up $0.02 | $29.77 | $29.73 | 1,400 |
| 11:05 AM | $29.75 | Down $ -0.02 | $29.78 | $29.75 | 1,000 |
| 11:04 AM | $29.78 | Down $ -0.01 | $29.78 | $29.77 | 400 |
| 11:03 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 11:02 AM | $29.78 | Up $0.01 | $29.78 | $29.77 | 300 |
| 11:01 AM | $29.77 | Up $0.05 | $29.77 | $29.73 | 600 |
| 11:00 AM | $29.72 | Up $0.01 | $29.72 | $29.71 | 400 |
| 10:59 AM | $29.71 | Down $0.00 | $29.72 | $29.69 | 2,200 |
| 10:58 AM | $29.72 | Up $0.00 | $29.72 | $29.70 | 1,500 |
| 10:57 AM | $29.72 | Down $0.00 | $29.72 | $29.72 | 100 |
| 10:56 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 300 |
| 10:55 AM | $29.72 | Down $ -0.01 | $29.72 | $29.71 | 500 |
| 10:54 AM | $29.73 | Up $0.02 | $29.73 | $29.72 | 200 |
| 10:53 AM | $29.71 | Up $0.03 | $29.71 | $29.68 | 1,000 |
| 10:52 AM | $29.68 | Up $0.00 | $29.68 | $29.68 | 300 |
| 10:50 AM | $29.68 | Up $0.01 | $29.69 | $29.68 | 500 |
| 10:50 AM | $29.68 | Up $0.00 | $29.69 | $29.68 | 0 |
| 10:49 AM | $29.67 | Down $ -0.02 | $29.71 | $29.67 | 2,200 |
| 10:48 AM | $29.69 | Down $ -0.01 | $29.71 | $29.69 | 600 |
| 10:47 AM | $29.70 | Up $0.01 | $29.70 | $29.69 | 600 |
| 10:46 AM | $29.69 | Up $0.00 | $29.69 | $29.69 | 100 |
| 10:45 AM | $29.69 | Up $0.01 | $29.70 | $29.68 | 600 |
| 10:44 AM | $29.68 | Down $ -0.04 | $29.74 | $29.68 | 1,200 |
| 10:43 AM | $29.72 | Down $ -0.01 | $29.74 | $29.72 | 2,000 |
| 10:41 AM | $29.73 | Up $0.06 | $29.73 | $29.68 | 1,200 |
| 10:41 AM | $29.73 | Up $0.00 | $29.73 | $29.68 | 0 |
| 10:40 AM | $29.67 | Up $0.03 | $29.67 | $29.64 | 400 |
| 10:39 AM | $29.64 | Up $0.01 | $29.64 | $29.64 | 200 |
| 10:38 AM | $29.63 | Up $0.03 | $29.63 | $29.59 | 2,500 |
| 10:37 AM | $29.60 | Up $0.01 | $29.60 | $29.52 | 1,400 |
| 10:36 AM | $29.59 | Down $ -0.09 | $29.67 | $29.58 | 1,800 |
| 10:35 AM | $29.68 | Down $ -0.03 | $29.72 | $29.68 | 800 |
| 10:34 AM | $29.71 | Down $ -0.01 | $29.72 | $29.71 | 400 |
| 10:33 AM | $29.72 | Up $0.00 | $29.72 | $29.72 | 100 |
| 10:32 AM | $29.72 | Down $ -0.01 | $29.73 | $29.72 | 700 |
| 10:31 AM | $29.73 | Up $0.00 | $29.74 | $29.73 | 300 |
| 10:30 AM | $29.73 | Down $ -0.02 | $29.73 | $29.73 | 100 |
| 10:29 AM | $29.75 | Up $0.04 | $29.75 | $29.72 | 1,900 |
| 10:28 AM | $29.71 | Down $ -0.03 | $29.74 | $29.71 | 2,000 |
| 10:27 AM | $29.74 | Up $0.00 | $29.77 | $29.74 | 4,900 |
| 10:26 AM | $29.74 | Down $ -0.03 | $29.75 | $29.72 | 1,500 |
| 10:25 AM | $29.76 | Down $ -0.01 | $29.77 | $29.75 | 1,000 |
| 10:24 AM | $29.77 | Up $0.02 | $29.77 | $29.76 | 300 |
| 10:23 AM | $29.76 | Up $0.02 | $29.77 | $29.75 | 600 |
| 10:22 AM | $29.74 | Down $ -0.04 | $29.77 | $29.74 | 1,600 |
| 10:21 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 200 |
| 10:20 AM | $29.78 | Up $0.00 | $29.78 | $29.77 | 300 |
| 10:19 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 200 |
| 10:18 AM | $29.78 | Down $ -0.01 | $29.78 | $29.77 | 500 |
| 10:17 AM | $29.78 | Up $0.05 | $29.78 | $29.74 | 4,800 |
| 10:16 AM | $29.73 | Down $ -0.04 | $29.79 | $29.73 | 1,700 |
| 10:15 AM | $29.77 | Down $ -0.04 | $29.80 | $29.77 | 900 |
| 10:14 AM | $29.81 | Down $ -0.03 | $29.87 | $29.81 | 6,000 |
| 10:13 AM | $29.84 | Down $ -0.02 | $29.87 | $29.84 | 1,000 |
| 10:12 AM | $29.86 | Up $0.01 | $29.89 | $29.86 | 1,800 |
| 10:11 AM | $29.85 | Down $ -0.06 | $29.91 | $29.85 | 1,600 |
| 10:10 AM | $29.92 | Up $0.00 | $29.92 | $29.91 | 1,300 |
| 10:09 AM | $29.91 | Down $0.00 | $29.91 | $29.89 | 1,300 |
| 10:08 AM | $29.92 | Down $ -0.03 | $29.93 | $29.91 | 2,100 |
| 10:07 AM | $29.94 | Up $0.02 | $29.96 | $29.93 | 1,400 |
| 10:06 AM | $29.92 | Down $ -0.03 | $29.95 | $29.92 | 700 |
| 10:05 AM | $29.95 | Up $0.01 | $29.95 | $29.94 | 700 |
| 10:04 AM | $29.94 | Up $0.03 | $29.94 | $29.93 | 500 |
| 10:03 AM | $29.91 | Up $0.02 | $29.92 | $29.88 | 700 |
| 10:02 AM | $29.90 | Down $ -0.04 | $29.92 | $29.90 | 1,100 |
| 10:01 AM | $29.93 | Up $0.01 | $29.93 | $29.93 | 100 |
| 10:00 AM | $29.92 | Up $0.04 | $29.92 | $29.89 | 1,600 |
| 09:59 AM | $29.88 | Up $0.01 | $29.89 | $29.85 | 3,600 |
| 09:58 AM | $29.87 | Up $0.02 | $29.87 | $29.85 | 400 |
| 09:57 AM | $29.85 | Up $0.05 | $29.85 | $29.80 | 5,800 |
| 09:56 AM | $29.80 | Down $ -0.05 | $29.86 | $29.80 | 2,500 |
| 09:55 AM | $29.85 | Up $0.01 | $29.86 | $29.84 | 500 |
| 09:54 AM | $29.85 | Up $0.02 | $29.85 | $29.82 | 600 |
| 09:53 AM | $29.82 | Down $ -0.08 | $29.89 | $29.81 | 5,700 |
| 09:52 AM | $29.90 | Up $0.04 | $29.90 | $29.85 | 1,200 |
| 09:51 AM | $29.86 | Up $0.05 | $29.86 | $29.82 | 1,600 |
| 09:50 AM | $29.81 | Up $0.11 | $29.81 | $29.73 | 2,100 |
| 09:49 AM | $29.70 | Down $ -0.07 | $29.78 | $29.64 | 11,400 |
| 09:48 AM | $29.77 | Down $ -0.02 | $29.78 | $29.75 | 1,200 |
| 09:47 AM | $29.79 | Down $ -0.03 | $29.83 | $29.76 | 2,200 |
| 09:46 AM | $29.82 | Down $ -0.03 | $29.85 | $29.82 | 700 |
| 09:45 AM | $29.85 | Down $ -0.05 | $29.89 | $29.79 | 6,900 |
| 09:44 AM | $29.90 | Up $0.04 | $29.91 | $29.90 | 400 |
| 09:43 AM | $29.86 | Up $0.04 | $29.86 | $29.85 | 2,200 |
| 09:42 AM | $29.83 | Up $0.00 | $29.83 | $29.83 | 100 |
| 09:41 AM | $29.83 | Down $ -0.02 | $29.85 | $29.83 | 700 |
| 09:40 AM | $29.84 | Up $0.06 | $29.84 | $29.76 | 2,200 |
| 09:39 AM | $29.78 | Up $0.03 | $29.81 | $29.75 | 6,300 |
| 09:38 AM | $29.75 | Up $0.00 | $29.78 | $29.75 | 200 |
| 09:37 AM | $29.75 | Down $ -0.09 | $29.75 | $29.75 | 100 |
| 09:36 AM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 100 |
| 09:34 AM | $29.86 | Down $ -0.01 | $29.86 | $29.86 | 100 |
| 09:34 AM | $29.86 | Up $0.00 | $29.86 | $29.86 | 0 |
| 09:33 AM | $29.87 | Up $0.09 | $29.87 | $29.87 | 400 |
| 09:31 AM | $29.78 | Up $0.14 | $29.78 | $29.59 | 3,200 |
| 09:31 AM | $29.78 | Up $0.00 | $29.78 | $29.59 | 0 |
| 09:30 AM | $29.64 | Up $0.35 | $29.64 | $29.60 | 5,700 |
| Previous close | $29.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $29.98 | $29.75 | $30.00 | $29.68 | 704,200 |
| 01/04/2026 | $29.29 | $29.09 | $29.40 | $28.96 | 677,800 |
| 31/03/2026 | $29.68 | $29.86 | $30.12 | $29.21 | 1,571,100 |
| 30/03/2026 | $29.76 | $30.26 | $30.31 | $29.50 | 1,357,200 |
| 27/03/2026 | $30.02 | $30.16 | $30.16 | $29.87 | 1,939,500 |
| 26/03/2026 | $30.24 | $30.27 | $30.36 | $30.01 | 823,600 |
| 25/03/2026 | $30.03 | $29.89 | $30.08 | $29.82 | 1,088,500 |
| 24/03/2026 | $29.86 | $30.39 | $30.40 | $29.76 | 424,800 |
| 23/03/2026 | $29.91 | $29.50 | $30.10 | $29.44 | 521,300 |
| 20/03/2026 | $29.90 | $30.24 | $30.36 | $29.86 | 1,805,000 |
| 19/03/2026 | $29.68 | $29.68 | $29.72 | $29.43 | 877,700 |
| 18/03/2026 | $29.64 | $30.02 | $30.24 | $29.62 | 852,000 |
| 17/03/2026 | $29.67 | $29.90 | $29.97 | $29.52 | 1,026,400 |
| 16/03/2026 | $29.82 | $29.77 | $29.92 | $29.47 | 608,400 |
| 13/03/2026 | $29.77 | $29.26 | $29.77 | $29.23 | 605,600 |
| 12/03/2026 | $29.31 | $29.64 | $29.71 | $29.25 | 849,900 |
| 11/03/2026 | $29.67 | $29.30 | $29.67 | $29.29 | 848,900 |
| 10/03/2026 | $29.08 | $29.25 | $29.30 | $28.91 | 867,100 |
| 09/03/2026 | $29.62 | $29.56 | $29.67 | $29.43 | 714,400 |
| 06/03/2026 | $29.60 | $29.60 | $29.72 | $29.43 | 571,600 |
| 05/03/2026 | $29.87 | $29.69 | $29.88 | $29.61 | 465,900 |
| 04/03/2026 | $29.51 | $29.34 | $29.51 | $29.30 | 695,000 |
| 03/03/2026 | $29.64 | $29.50 | $29.87 | $29.46 | 459,200 |
| 02/03/2026 | $29.75 | $29.79 | $30.01 | $29.48 | 755,500 |
| 27/02/2026 | $29.31 | $29.37 | $29.55 | $29.21 | 1,834,400 |
| 26/02/2026 | $28.95 | $29.38 | $29.44 | $28.88 | 594,800 |
| 25/02/2026 | $29.28 | $28.86 | $29.29 | $28.84 | 413,200 |
| 24/02/2026 | $29.40 | $29.17 | $29.41 | $29.06 | 525,200 |
| 23/02/2026 | $29.40 | $29.43 | $29.45 | $29.13 | 677,600 |
| 20/02/2026 | $28.99 | $28.70 | $29.10 | $28.70 | 863,600 |
Graphs are not available, please refer to the detailed table