Find a quote
Occidental Petroleum Corp
41.08 Up 0.01 (0.02 %)
Delayed : 2025/12/12 20:00:00
- Previous close $41.07
- Opening $41.35
- Today High $41.52
- Today Low $40.91
- Price Bid $40.92
- Price Ask $40.92
- 52 Weeks High $53.20
- 52 Weeks Low $34.79
- Size Bid 100
- Size Ask 100
- Volume 6,832,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.07 | Down $ -0.01 | $41.08 | $41.06 | 837,679 |
| 03:59 PM | $41.08 | Down $ -0.02 | $41.09 | $41.06 | 126,780 |
| 03:58 PM | $41.09 | Up $0.00 | $41.10 | $41.07 | 136,868 |
| 03:57 PM | $41.09 | Up $0.03 | $41.09 | $41.07 | 71,428 |
| 03:56 PM | $41.07 | Down $ -0.02 | $41.09 | $41.07 | 45,299 |
| 03:55 PM | $41.08 | Down $ -0.02 | $41.10 | $41.07 | 39,296 |
| 03:54 PM | $41.10 | Down $ -0.03 | $41.14 | $41.10 | 40,275 |
| 03:53 PM | $41.13 | Down $0.00 | $41.14 | $41.12 | 33,894 |
| 03:52 PM | $41.14 | Up $0.00 | $41.15 | $41.12 | 29,246 |
| 03:51 PM | $41.14 | Up $0.00 | $41.14 | $41.11 | 31,241 |
| 03:50 PM | $41.14 | Up $0.02 | $41.14 | $41.12 | 37,831 |
| 03:49 PM | $41.12 | Up $0.00 | $41.13 | $41.11 | 27,958 |
| 03:48 PM | $41.12 | Up $0.03 | $41.12 | $41.09 | 21,034 |
| 03:47 PM | $41.09 | Up $0.01 | $41.10 | $41.08 | 13,398 |
| 03:46 PM | $41.08 | Down $ -0.02 | $41.10 | $41.08 | 14,082 |
| 03:45 PM | $41.10 | Up $0.02 | $41.10 | $41.08 | 18,340 |
| 03:44 PM | $41.08 | Down $ -0.02 | $41.10 | $41.07 | 13,818 |
| 03:43 PM | $41.10 | Up $0.00 | $41.10 | $41.09 | 2,903 |
| 03:42 PM | $41.10 | Down $ -0.03 | $41.14 | $41.10 | 57,974 |
| 03:41 PM | $41.12 | Up $0.00 | $41.13 | $41.11 | 8,597 |
| 03:40 PM | $41.12 | Up $0.02 | $41.12 | $41.09 | 25,731 |
| 03:39 PM | $41.10 | Up $0.00 | $41.11 | $41.09 | 9,094 |
| 03:38 PM | $41.10 | Up $0.00 | $41.11 | $41.09 | 13,935 |
| 03:37 PM | $41.10 | Down $0.00 | $41.11 | $41.10 | 15,398 |
| 03:36 PM | $41.11 | Up $0.00 | $41.11 | $41.09 | 8,793 |
| 03:35 PM | $41.11 | Down $0.00 | $41.12 | $41.10 | 11,658 |
| 03:34 PM | $41.11 | Up $0.01 | $41.11 | $41.10 | 20,828 |
| 03:33 PM | $41.10 | Up $0.02 | $41.11 | $41.08 | 24,061 |
| 03:32 PM | $41.08 | Down $ -0.01 | $41.08 | $41.06 | 14,910 |
| 03:31 PM | $41.09 | Down $ -0.03 | $41.12 | $41.08 | 14,879 |
| 03:30 PM | $41.12 | Up $0.00 | $41.12 | $41.11 | 7,130 |
| 03:29 PM | $41.12 | Up $0.02 | $41.12 | $41.10 | 13,520 |
| 03:28 PM | $41.10 | Up $0.00 | $41.10 | $41.08 | 20,278 |
| 03:27 PM | $41.09 | Up $0.00 | $41.10 | $41.09 | 9,080 |
| 03:26 PM | $41.09 | Down $ -0.01 | $41.11 | $41.09 | 22,218 |
| 03:25 PM | $41.11 | Up $0.00 | $41.12 | $41.10 | 16,088 |
| 03:24 PM | $41.11 | Up $0.00 | $41.11 | $41.09 | 6,593 |
| 03:23 PM | $41.11 | Down $ -0.01 | $41.12 | $41.10 | 10,517 |
| 03:22 PM | $41.12 | Down $ -0.03 | $41.15 | $41.12 | 23,109 |
| 03:21 PM | $41.15 | Up $0.03 | $41.15 | $41.12 | 65,331 |
| 03:20 PM | $41.12 | Up $0.05 | $41.12 | $41.07 | 31,353 |
| 03:19 PM | $41.07 | Up $0.00 | $41.07 | $41.06 | 8,659 |
| 03:18 PM | $41.06 | Down $ -0.02 | $41.09 | $41.06 | 16,302 |
| 03:17 PM | $41.09 | Up $0.00 | $41.10 | $41.08 | 15,724 |
| 03:16 PM | $41.09 | Up $0.00 | $41.10 | $41.08 | 17,818 |
| 03:15 PM | $41.09 | Up $0.01 | $41.09 | $41.07 | 12,388 |
| 03:14 PM | $41.07 | Up $0.01 | $41.09 | $41.07 | 10,185 |
| 03:13 PM | $41.07 | Up $0.02 | $41.07 | $41.02 | 12,575 |
| 03:12 PM | $41.04 | Down $ -0.01 | $41.05 | $41.03 | 4,897 |
| 03:11 PM | $41.05 | Up $0.00 | $41.05 | $41.04 | 8,068 |
| 03:10 PM | $41.05 | Up $0.02 | $41.05 | $41.02 | 4,597 |
| 03:09 PM | $41.03 | Up $0.02 | $41.03 | $41.00 | 4,711 |
| 03:08 PM | $41.00 | Up $0.00 | $41.01 | $41.00 | 5,603 |
| 03:07 PM | $41.00 | Down $0.00 | $41.01 | $40.99 | 3,681 |
| 03:06 PM | $41.00 | Down $ -0.01 | $41.01 | $40.99 | 9,712 |
| 03:05 PM | $41.01 | Up $0.01 | $41.01 | $40.99 | 4,533 |
| 03:04 PM | $41.00 | Up $0.02 | $41.00 | $40.98 | 4,304 |
| 03:03 PM | $40.98 | Down $ -0.01 | $40.98 | $40.96 | 11,955 |
| 03:02 PM | $40.99 | Up $0.01 | $40.99 | $40.98 | 2,944 |
| 03:01 PM | $40.98 | Down $0.00 | $40.99 | $40.97 | 5,393 |
| 03:00 PM | $40.98 | Down $ -0.01 | $40.99 | $40.97 | 14,238 |
| 02:59 PM | $40.99 | Up $0.00 | $40.99 | $40.98 | 5,176 |
| 02:58 PM | $40.99 | Down $ -0.01 | $40.99 | $40.98 | 5,183 |
| 02:57 PM | $40.99 | Down $0.00 | $41.00 | $40.99 | 8,905 |
| 02:56 PM | $41.00 | Up $0.00 | $41.01 | $40.99 | 10,883 |
| 02:55 PM | $41.00 | Up $0.00 | $41.00 | $40.98 | 10,515 |
| 02:54 PM | $41.00 | Up $0.02 | $41.00 | $40.99 | 9,111 |
| 02:53 PM | $40.98 | Down $ -0.01 | $40.99 | $40.97 | 3,980 |
| 02:52 PM | $40.99 | Down $0.00 | $40.99 | $40.97 | 3,380 |
| 02:51 PM | $40.99 | Up $0.00 | $40.99 | $40.98 | 2,859 |
| 02:50 PM | $40.99 | Up $0.00 | $40.99 | $40.97 | 3,471 |
| 02:49 PM | $40.99 | Up $0.01 | $41.00 | $40.98 | 8,378 |
| 02:48 PM | $40.98 | Up $0.01 | $40.98 | $40.95 | 9,983 |
| 02:47 PM | $40.96 | Down $0.00 | $40.97 | $40.96 | 5,258 |
| 02:46 PM | $40.97 | Up $0.00 | $40.98 | $40.97 | 7,027 |
| 02:45 PM | $40.97 | Up $0.01 | $40.98 | $40.96 | 5,363 |
| 02:44 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 2,275 |
| 02:43 PM | $40.95 | Up $0.02 | $40.95 | $40.91 | 16,868 |
| 02:42 PM | $40.93 | Down $ -0.03 | $40.96 | $40.93 | 7,602 |
| 02:41 PM | $40.96 | Up $0.01 | $40.97 | $40.96 | 2,739 |
| 02:40 PM | $40.96 | Up $0.02 | $40.96 | $40.94 | 7,381 |
| 02:39 PM | $40.94 | Down $ -0.02 | $40.95 | $40.93 | 4,757 |
| 02:38 PM | $40.95 | Up $0.02 | $40.95 | $40.94 | 2,794 |
| 02:37 PM | $40.94 | Down $0.00 | $40.95 | $40.93 | 5,323 |
| 02:36 PM | $40.94 | Down $ -0.02 | $40.96 | $40.94 | 4,686 |
| 02:35 PM | $40.96 | Up $0.00 | $40.97 | $40.95 | 6,594 |
| 02:34 PM | $40.96 | Up $0.00 | $40.97 | $40.96 | 8,816 |
| 02:33 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 2,363 |
| 02:32 PM | $40.96 | Up $0.00 | $40.97 | $40.95 | 3,382 |
| 02:31 PM | $40.95 | Down $ -0.01 | $40.97 | $40.95 | 10,083 |
| 02:30 PM | $40.96 | Up $0.01 | $40.96 | $40.95 | 13,675 |
| 02:29 PM | $40.95 | Up $0.02 | $40.95 | $40.93 | 8,954 |
| 02:28 PM | $40.93 | Up $0.00 | $40.93 | $40.92 | 13,323 |
| 02:27 PM | $40.92 | Down $0.00 | $40.93 | $40.92 | 1,466 |
| 02:26 PM | $40.93 | Down $ -0.02 | $40.94 | $40.92 | 6,491 |
| 02:25 PM | $40.94 | Down $ -0.01 | $40.96 | $40.94 | 14,140 |
| 02:24 PM | $40.95 | Up $0.01 | $40.95 | $40.94 | 5,939 |
| 02:23 PM | $40.94 | Up $0.00 | $40.95 | $40.93 | 8,766 |
| 02:22 PM | $40.94 | Down $ -0.02 | $40.96 | $40.94 | 9,701 |
| 02:21 PM | $40.96 | Down $ -0.01 | $40.97 | $40.95 | 3,058 |
| 02:20 PM | $40.97 | Up $0.00 | $40.97 | $40.96 | 7,009 |
| 02:19 PM | $40.97 | Up $0.00 | $40.97 | $40.96 | 2,288 |
| 02:18 PM | $40.97 | Down $0.00 | $40.97 | $40.95 | 5,031 |
| 02:17 PM | $40.97 | Up $0.02 | $40.97 | $40.95 | 4,733 |
| 02:16 PM | $40.95 | Up $0.01 | $40.96 | $40.95 | 1,743 |
| 02:15 PM | $40.95 | Up $0.01 | $40.97 | $40.93 | 13,370 |
| 02:14 PM | $40.93 | Up $0.00 | $40.94 | $40.93 | 2,557 |
| 02:13 PM | $40.93 | Down $ -0.02 | $40.94 | $40.92 | 15,968 |
| 02:12 PM | $40.95 | Down $ -0.01 | $40.95 | $40.94 | 1,889 |
| 02:11 PM | $40.95 | Down $ -0.01 | $40.97 | $40.95 | 3,370 |
| 02:10 PM | $40.96 | Up $0.01 | $40.97 | $40.95 | 4,114 |
| 02:09 PM | $40.95 | Up $0.00 | $40.96 | $40.94 | 3,122 |
| 02:08 PM | $40.95 | Up $0.00 | $40.95 | $40.94 | 11,332 |
| 02:07 PM | $40.95 | Down $ -0.02 | $40.97 | $40.94 | 12,735 |
| 02:06 PM | $40.96 | Down $ -0.01 | $40.97 | $40.96 | 2,175 |
| 02:05 PM | $40.97 | Up $0.00 | $40.98 | $40.96 | 3,415 |
| 02:04 PM | $40.97 | Up $0.02 | $40.98 | $40.95 | 8,996 |
| 02:03 PM | $40.96 | Up $0.02 | $40.97 | $40.94 | 17,393 |
| 02:02 PM | $40.94 | Down $ -0.02 | $40.95 | $40.94 | 11,270 |
| 02:01 PM | $40.96 | Down $ -0.01 | $40.97 | $40.95 | 12,604 |
| 02:00 PM | $40.97 | Up $0.01 | $40.98 | $40.96 | 5,770 |
| 01:59 PM | $40.96 | Down $ -0.01 | $40.98 | $40.96 | 9,968 |
| 01:58 PM | $40.98 | Down $0.00 | $40.99 | $40.97 | 24,505 |
| 01:57 PM | $40.98 | Down $ -0.04 | $41.03 | $40.98 | 13,415 |
| 01:56 PM | $41.02 | Up $0.00 | $41.02 | $41.01 | 2,520 |
| 01:55 PM | $41.02 | Down $ -0.03 | $41.05 | $41.02 | 12,611 |
| 01:54 PM | $41.05 | Up $0.02 | $41.05 | $41.03 | 3,573 |
| 01:53 PM | $41.03 | Down $ -0.02 | $41.05 | $41.03 | 5,956 |
| 01:52 PM | $41.05 | Up $0.00 | $41.05 | $41.04 | 1,398 |
| 01:51 PM | $41.05 | Up $0.01 | $41.06 | $41.04 | 8,295 |
| 01:50 PM | $41.04 | Up $0.01 | $41.05 | $41.03 | 2,897 |
| 01:49 PM | $41.03 | Up $0.02 | $41.03 | $41.01 | 22,489 |
| 01:48 PM | $41.02 | Down $ -0.02 | $41.04 | $41.02 | 12,442 |
| 01:47 PM | $41.03 | Up $0.01 | $41.04 | $41.02 | 2,108 |
| 01:46 PM | $41.03 | Up $0.01 | $41.03 | $41.02 | 772 |
| 01:45 PM | $41.02 | Down $ -0.01 | $41.04 | $41.02 | 7,794 |
| 01:44 PM | $41.02 | Up $0.02 | $41.03 | $41.00 | 18,587 |
| 01:43 PM | $41.01 | Down $ -0.01 | $41.02 | $41.01 | 19,653 |
| 01:42 PM | $41.01 | Down $0.00 | $41.03 | $41.01 | 9,505 |
| 01:41 PM | $41.02 | Up $0.00 | $41.02 | $41.01 | 4,635 |
| 01:40 PM | $41.02 | Up $0.01 | $41.02 | $41.01 | 400 |
| 01:39 PM | $41.01 | Down $0.00 | $41.02 | $41.01 | 3,650 |
| 01:38 PM | $41.01 | Up $0.02 | $41.01 | $40.99 | 3,581 |
| 01:37 PM | $41.00 | Down $ -0.01 | $41.01 | $40.99 | 6,438 |
| 01:36 PM | $41.01 | Down $ -0.02 | $41.02 | $41.01 | 8,762 |
| 01:35 PM | $41.02 | Up $0.02 | $41.03 | $41.00 | 4,970 |
| 01:34 PM | $41.01 | Down $ -0.01 | $41.01 | $40.99 | 6,145 |
| 01:33 PM | $41.02 | Up $0.00 | $41.02 | $41.00 | 7,426 |
| 01:32 PM | $41.02 | Down $ -0.02 | $41.04 | $41.02 | 10,573 |
| 01:31 PM | $41.03 | Down $ -0.02 | $41.05 | $41.03 | 3,934 |
| 01:30 PM | $41.06 | Up $0.00 | $41.07 | $41.05 | 12,423 |
| 01:29 PM | $41.06 | Up $0.00 | $41.07 | $41.06 | 4,350 |
| 01:28 PM | $41.05 | Down $0.00 | $41.07 | $41.05 | 7,352 |
| 01:27 PM | $41.06 | Down $ -0.02 | $41.07 | $41.05 | 9,366 |
| 01:26 PM | $41.07 | Up $0.02 | $41.08 | $41.06 | 6,968 |
| 01:25 PM | $41.06 | Up $0.02 | $41.07 | $41.05 | 2,000 |
| 01:24 PM | $41.04 | Up $0.00 | $41.04 | $41.02 | 5,637 |
| 01:23 PM | $41.04 | Up $0.00 | $41.04 | $41.03 | 1,150 |
| 01:22 PM | $41.03 | Down $ -0.01 | $41.06 | $41.03 | 5,540 |
| 01:21 PM | $41.05 | Down $ -0.02 | $41.08 | $41.05 | 6,754 |
| 01:20 PM | $41.07 | Down $0.00 | $41.08 | $41.06 | 8,167 |
| 01:19 PM | $41.07 | Down $ -0.02 | $41.11 | $41.07 | 2,576 |
| 01:18 PM | $41.10 | Down $ -0.02 | $41.12 | $41.09 | 10,446 |
| 01:17 PM | $41.12 | Down $0.00 | $41.13 | $41.12 | 1,684 |
| 01:16 PM | $41.12 | Up $0.02 | $41.12 | $41.11 | 1,238 |
| 01:15 PM | $41.11 | Up $0.00 | $41.12 | $41.10 | 3,603 |
| 01:14 PM | $41.11 | Up $0.02 | $41.11 | $41.09 | 5,531 |
| 01:13 PM | $41.09 | Down $ -0.02 | $41.11 | $41.09 | 6,074 |
| 01:12 PM | $41.11 | Up $0.03 | $41.13 | $41.08 | 16,126 |
| 01:11 PM | $41.07 | Down $ -0.02 | $41.10 | $41.07 | 16,367 |
| 01:10 PM | $41.09 | Down $ -0.01 | $41.10 | $41.09 | 4,400 |
| 01:09 PM | $41.10 | Down $ -0.03 | $41.13 | $41.10 | 4,137 |
| 01:08 PM | $41.13 | Up $0.01 | $41.13 | $41.12 | 2,873 |
| 01:07 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 9,021 |
| 01:06 PM | $41.11 | Down $ -0.01 | $41.13 | $41.10 | 11,794 |
| 01:05 PM | $41.12 | Up $0.00 | $41.13 | $41.12 | 3,310 |
| 01:04 PM | $41.12 | Up $0.00 | $41.13 | $41.11 | 3,805 |
| 01:03 PM | $41.12 | Up $0.01 | $41.12 | $41.10 | 4,587 |
| 01:02 PM | $41.11 | Up $0.01 | $41.12 | $41.11 | 2,685 |
| 01:01 PM | $41.11 | Up $0.00 | $41.12 | $41.10 | 3,070 |
| 01:00 PM | $41.11 | Down $ -0.01 | $41.13 | $41.11 | 4,906 |
| 12:59 PM | $41.12 | Down $ -0.02 | $41.13 | $41.12 | 3,233 |
| 12:58 PM | $41.13 | Down $0.00 | $41.15 | $41.13 | 8,873 |
| 12:57 PM | $41.13 | Down $0.00 | $41.14 | $41.13 | 4,176 |
| 12:56 PM | $41.14 | Up $0.00 | $41.14 | $41.13 | 5,145 |
| 12:55 PM | $41.14 | Up $0.03 | $41.14 | $41.11 | 5,384 |
| 12:54 PM | $41.11 | Up $0.00 | $41.13 | $41.10 | 5,041 |
| 12:53 PM | $41.11 | Up $0.01 | $41.11 | $41.09 | 4,635 |
| 12:52 PM | $41.10 | Up $0.00 | $41.10 | $41.09 | 1,170 |
| 12:51 PM | $41.09 | Down $ -0.02 | $41.12 | $41.08 | 5,558 |
| 12:50 PM | $41.11 | Down $ -0.01 | $41.13 | $41.10 | 5,828 |
| 12:49 PM | $41.12 | Down $ -0.02 | $41.14 | $41.12 | 4,729 |
| 12:48 PM | $41.14 | Down $ -0.01 | $41.16 | $41.14 | 7,994 |
| 12:47 PM | $41.15 | Up $0.01 | $41.15 | $41.13 | 5,499 |
| 12:46 PM | $41.14 | Up $0.02 | $41.14 | $41.11 | 2,121 |
| 12:45 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 2,732 |
| 12:44 PM | $41.11 | Down $ -0.01 | $41.12 | $41.11 | 7,315 |
| 12:43 PM | $41.12 | Up $0.00 | $41.13 | $41.12 | 2,429 |
| 12:42 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 2,225 |
| 12:41 PM | $41.11 | Down $ -0.02 | $41.13 | $41.11 | 8,592 |
| 12:40 PM | $41.13 | Up $0.03 | $41.13 | $41.11 | 5,193 |
| 12:39 PM | $41.10 | Down $ -0.02 | $41.12 | $41.10 | 2,116 |
| 12:38 PM | $41.12 | Up $0.02 | $41.12 | $41.10 | 2,620 |
| 12:37 PM | $41.10 | Down $ -0.01 | $41.12 | $41.10 | 12,181 |
| 12:36 PM | $41.11 | Up $0.01 | $41.11 | $41.10 | 2,314 |
| 12:35 PM | $41.09 | Down $0.00 | $41.10 | $41.07 | 8,522 |
| 12:34 PM | $41.10 | Down $ -0.01 | $41.10 | $41.09 | 3,688 |
| 12:33 PM | $41.10 | Up $0.03 | $41.10 | $41.07 | 4,332 |
| 12:32 PM | $41.07 | Up $0.04 | $41.07 | $41.03 | 2,481 |
| 12:31 PM | $41.03 | Down $ -0.02 | $41.06 | $41.03 | 8,426 |
| 12:30 PM | $41.05 | Down $ -0.01 | $41.06 | $41.05 | 4,988 |
| 12:29 PM | $41.06 | Down $ -0.01 | $41.06 | $41.04 | 4,532 |
| 12:28 PM | $41.07 | Up $0.02 | $41.07 | $41.03 | 5,617 |
| 12:27 PM | $41.05 | Down $ -0.02 | $41.07 | $41.04 | 20,825 |
| 12:26 PM | $41.07 | Down $ -0.04 | $41.12 | $41.07 | 9,140 |
| 12:25 PM | $41.11 | Down $ -0.04 | $41.14 | $41.11 | 10,557 |
| 12:24 PM | $41.14 | Down $ -0.02 | $41.15 | $41.13 | 5,065 |
| 12:23 PM | $41.16 | Down $ -0.03 | $41.19 | $41.16 | 5,916 |
| 12:22 PM | $41.19 | Up $0.02 | $41.20 | $41.16 | 9,838 |
| 12:21 PM | $41.17 | Down $ -0.01 | $41.19 | $41.16 | 6,129 |
| 12:20 PM | $41.18 | Down $ -0.08 | $41.26 | $41.17 | 39,359 |
| 12:19 PM | $41.25 | Up $0.01 | $41.27 | $41.24 | 18,314 |
| 12:18 PM | $41.24 | Up $0.01 | $41.25 | $41.23 | 7,895 |
| 12:17 PM | $41.23 | Up $0.03 | $41.23 | $41.20 | 12,897 |
| 12:16 PM | $41.20 | Up $0.01 | $41.20 | $41.19 | 8,082 |
| 12:15 PM | $41.19 | Up $0.04 | $41.19 | $41.16 | 7,713 |
| 12:14 PM | $41.15 | Up $0.00 | $41.16 | $41.15 | 3,810 |
| 12:13 PM | $41.15 | Down $ -0.02 | $41.17 | $41.14 | 9,701 |
| 12:12 PM | $41.17 | Up $0.03 | $41.17 | $41.12 | 11,738 |
| 12:11 PM | $41.14 | Up $0.00 | $41.15 | $41.13 | 3,980 |
| 12:10 PM | $41.14 | Down $ -0.01 | $41.15 | $41.13 | 6,097 |
| 12:09 PM | $41.14 | Down $ -0.02 | $41.16 | $41.14 | 7,580 |
| 12:08 PM | $41.16 | Up $0.00 | $41.18 | $41.15 | 3,856 |
| 12:07 PM | $41.16 | Up $0.00 | $41.16 | $41.13 | 5,244 |
| 12:06 PM | $41.16 | Up $0.02 | $41.17 | $41.14 | 9,706 |
| 12:05 PM | $41.13 | Up $0.02 | $41.14 | $41.11 | 4,464 |
| 12:04 PM | $41.12 | Down $0.00 | $41.12 | $41.10 | 4,149 |
| 12:03 PM | $41.12 | Up $0.02 | $41.14 | $41.09 | 8,406 |
| 12:02 PM | $41.10 | Down $ -0.06 | $41.16 | $41.10 | 11,308 |
| 12:01 PM | $41.16 | Up $0.00 | $41.17 | $41.15 | 4,023 |
| 12:00 PM | $41.16 | Up $0.03 | $41.16 | $41.11 | 5,055 |
| 11:59 AM | $41.13 | Up $0.04 | $41.13 | $41.09 | 5,240 |
| 11:58 AM | $41.10 | Down $ -0.01 | $41.10 | $41.08 | 5,704 |
| 11:57 AM | $41.10 | Up $0.01 | $41.11 | $41.07 | 4,809 |
| 11:56 AM | $41.09 | Up $0.00 | $41.10 | $41.07 | 8,979 |
| 11:55 AM | $41.09 | Down $ -0.03 | $41.14 | $41.09 | 9,203 |
| 11:54 AM | $41.12 | Down $0.00 | $41.13 | $41.12 | 12,563 |
| 11:53 AM | $41.13 | Down $ -0.01 | $41.14 | $41.13 | 3,964 |
| 11:52 AM | $41.14 | Up $0.00 | $41.15 | $41.12 | 8,189 |
| 11:51 AM | $41.14 | Down $ -0.02 | $41.16 | $41.14 | 5,844 |
| 11:50 AM | $41.15 | Up $0.00 | $41.17 | $41.15 | 9,220 |
| 11:49 AM | $41.15 | Down $ -0.02 | $41.19 | $41.15 | 13,173 |
| 11:48 AM | $41.17 | Up $0.01 | $41.19 | $41.16 | 8,766 |
| 11:47 AM | $41.16 | Up $0.05 | $41.17 | $41.11 | 8,763 |
| 11:46 AM | $41.11 | Down $ -0.03 | $41.13 | $41.11 | 14,825 |
| 11:45 AM | $41.13 | Up $0.01 | $41.14 | $41.11 | 8,327 |
| 11:44 AM | $41.13 | Up $0.02 | $41.14 | $41.11 | 6,110 |
| 11:43 AM | $41.10 | Up $0.04 | $41.11 | $41.06 | 20,585 |
| 11:42 AM | $41.06 | Down $ -0.02 | $41.08 | $41.06 | 8,952 |
| 11:41 AM | $41.08 | Up $0.02 | $41.08 | $41.06 | 13,914 |
| 11:40 AM | $41.06 | Up $0.02 | $41.06 | $41.02 | 6,503 |
| 11:39 AM | $41.05 | Up $0.05 | $41.05 | $41.00 | 10,634 |
| 11:38 AM | $41.00 | Down $ -0.01 | $41.01 | $40.98 | 19,794 |
| 11:37 AM | $41.01 | Down $ -0.04 | $41.06 | $41.01 | 6,312 |
| 11:36 AM | $41.05 | Down $ -0.02 | $41.06 | $41.05 | 6,746 |
| 11:35 AM | $41.07 | Up $0.00 | $41.08 | $41.07 | 5,960 |
| 11:34 AM | $41.07 | Down $ -0.02 | $41.09 | $41.05 | 7,283 |
| 11:33 AM | $41.09 | Up $0.00 | $41.11 | $41.08 | 16,822 |
| 11:32 AM | $41.09 | Up $0.02 | $41.09 | $41.07 | 4,279 |
| 11:31 AM | $41.07 | Down $ -0.01 | $41.10 | $41.07 | 8,668 |
| 11:30 AM | $41.07 | Up $0.03 | $41.07 | $41.02 | 8,458 |
| 11:29 AM | $41.04 | Up $0.02 | $41.05 | $41.03 | 4,025 |
| 11:28 AM | $41.02 | Up $0.01 | $41.04 | $41.00 | 10,881 |
| 11:27 AM | $41.01 | Down $ -0.04 | $41.07 | $41.01 | 12,479 |
| 11:26 AM | $41.05 | Up $0.00 | $41.06 | $41.04 | 12,244 |
| 11:25 AM | $41.05 | Up $0.07 | $41.05 | $40.98 | 21,303 |
| 11:24 AM | $40.98 | Up $0.04 | $40.99 | $40.94 | 7,013 |
| 11:23 AM | $40.94 | Down $ -0.03 | $40.98 | $40.94 | 12,437 |
| 11:22 AM | $40.97 | Up $0.00 | $40.98 | $40.95 | 8,600 |
| 11:21 AM | $40.97 | Down $ -0.04 | $41.01 | $40.96 | 9,363 |
| 11:20 AM | $41.01 | Up $0.04 | $41.01 | $40.96 | 4,800 |
| 11:19 AM | $40.97 | Up $0.01 | $40.98 | $40.93 | 41,950 |
| 11:18 AM | $40.96 | Down $ -0.03 | $41.00 | $40.96 | 29,257 |
| 11:17 AM | $40.99 | Down $ -0.01 | $41.01 | $40.98 | 31,304 |
| 11:16 AM | $41.00 | Down $ -0.05 | $41.05 | $40.99 | 36,936 |
| 11:15 AM | $41.04 | Up $0.01 | $41.04 | $41.01 | 5,083 |
| 11:14 AM | $41.03 | Down $ -0.02 | $41.05 | $41.03 | 6,330 |
| 11:13 AM | $41.05 | Up $0.02 | $41.05 | $41.02 | 3,868 |
| 11:12 AM | $41.03 | Down $0.00 | $41.05 | $41.02 | 5,505 |
| 11:11 AM | $41.04 | Up $0.00 | $41.04 | $41.02 | 10,220 |
| 11:10 AM | $41.03 | Down $0.00 | $41.04 | $41.02 | 6,943 |
| 11:09 AM | $41.04 | Down $ -0.01 | $41.05 | $41.03 | 15,381 |
| 11:08 AM | $41.04 | Down $ -0.01 | $41.06 | $41.04 | 6,782 |
| 11:07 AM | $41.05 | Down $ -0.01 | $41.09 | $41.04 | 9,904 |
| 11:06 AM | $41.05 | Up $0.03 | $41.07 | $41.02 | 28,460 |
| 11:05 AM | $41.02 | Down $ -0.01 | $41.07 | $41.02 | 6,940 |
| 11:04 AM | $41.04 | Down $ -0.05 | $41.07 | $41.03 | 11,481 |
| 11:03 AM | $41.08 | Up $0.00 | $41.10 | $41.07 | 15,218 |
| 11:02 AM | $41.08 | Up $0.00 | $41.09 | $41.06 | 7,690 |
| 11:01 AM | $41.08 | Down $ -0.01 | $41.09 | $41.07 | 12,538 |
| 11:00 AM | $41.08 | Up $0.05 | $41.10 | $41.03 | 5,614 |
| 10:59 AM | $41.04 | Up $0.01 | $41.05 | $41.02 | 13,293 |
| 10:58 AM | $41.02 | Down $ -0.04 | $41.07 | $41.02 | 13,984 |
| 10:57 AM | $41.07 | Down $ -0.01 | $41.08 | $41.05 | 8,978 |
| 10:56 AM | $41.07 | Down $ -0.02 | $41.10 | $41.07 | 5,866 |
| 10:55 AM | $41.10 | Down $ -0.01 | $41.11 | $41.09 | 12,152 |
| 10:54 AM | $41.11 | Down $ -0.03 | $41.13 | $41.10 | 12,209 |
| 10:53 AM | $41.13 | Up $0.00 | $41.14 | $41.12 | 7,921 |
| 10:52 AM | $41.13 | Down $ -0.02 | $41.15 | $41.13 | 12,297 |
| 10:51 AM | $41.16 | Down $ -0.01 | $41.17 | $41.14 | 10,169 |
| 10:50 AM | $41.17 | Down $ -0.01 | $41.19 | $41.15 | 5,931 |
| 10:49 AM | $41.18 | Down $ -0.04 | $41.22 | $41.18 | 9,594 |
| 10:48 AM | $41.22 | Up $0.02 | $41.22 | $41.18 | 22,385 |
| 10:47 AM | $41.19 | Up $0.02 | $41.20 | $41.17 | 19,972 |
| 10:46 AM | $41.17 | Up $0.02 | $41.18 | $41.16 | 3,910 |
| 10:45 AM | $41.15 | Up $0.01 | $41.16 | $41.13 | 14,077 |
| 10:44 AM | $41.14 | Up $0.00 | $41.14 | $41.12 | 4,533 |
| 10:43 AM | $41.14 | Up $0.01 | $41.14 | $41.12 | 5,717 |
| 10:42 AM | $41.13 | Up $0.04 | $41.13 | $41.09 | 6,380 |
| 10:41 AM | $41.10 | Up $0.05 | $41.10 | $41.04 | 8,490 |
| 10:40 AM | $41.05 | Down $ -0.04 | $41.09 | $41.05 | 5,431 |
| 10:39 AM | $41.09 | Down $ -0.01 | $41.12 | $41.09 | 11,217 |
| 10:38 AM | $41.11 | Up $0.01 | $41.11 | $41.09 | 5,289 |
| 10:37 AM | $41.10 | Up $0.01 | $41.11 | $41.07 | 7,414 |
| 10:36 AM | $41.08 | Up $0.02 | $41.10 | $41.06 | 10,383 |
| 10:35 AM | $41.06 | Down $ -0.02 | $41.08 | $41.05 | 13,314 |
| 10:34 AM | $41.09 | Up $0.00 | $41.09 | $41.08 | 5,374 |
| 10:33 AM | $41.09 | Up $0.02 | $41.09 | $41.06 | 5,136 |
| 10:32 AM | $41.06 | Up $0.00 | $41.08 | $41.05 | 6,306 |
| 10:31 AM | $41.06 | Up $0.01 | $41.06 | $41.04 | 6,282 |
| 10:30 AM | $41.06 | Up $0.02 | $41.08 | $41.02 | 16,973 |
| 10:29 AM | $41.04 | Down $ -0.01 | $41.06 | $41.03 | 12,198 |
| 10:28 AM | $41.05 | Up $0.02 | $41.05 | $41.02 | 13,982 |
| 10:27 AM | $41.03 | Down $ -0.05 | $41.10 | $41.03 | 9,727 |
| 10:26 AM | $41.08 | Up $0.01 | $41.09 | $41.06 | 7,603 |
| 10:25 AM | $41.07 | Down $ -0.02 | $41.11 | $41.05 | 10,182 |
| 10:24 AM | $41.09 | Up $0.01 | $41.09 | $41.06 | 7,570 |
| 10:23 AM | $41.08 | Down $ -0.04 | $41.14 | $41.08 | 15,080 |
| 10:22 AM | $41.12 | Down $0.00 | $41.13 | $41.10 | 22,898 |
| 10:21 AM | $41.12 | Down $ -0.04 | $41.15 | $41.12 | 11,987 |
| 10:20 AM | $41.16 | Down $ -0.04 | $41.20 | $41.15 | 37,306 |
| 10:19 AM | $41.20 | Down $ -0.02 | $41.23 | $41.19 | 25,135 |
| 10:18 AM | $41.22 | Down $ -0.01 | $41.25 | $41.21 | 28,746 |
| 10:17 AM | $41.23 | Up $0.04 | $41.23 | $41.17 | 12,427 |
| 10:16 AM | $41.19 | Down $ -0.01 | $41.21 | $41.17 | 8,968 |
| 10:15 AM | $41.20 | Down $ -0.03 | $41.24 | $41.19 | 14,538 |
| 10:14 AM | $41.24 | Up $0.04 | $41.25 | $41.18 | 21,126 |
| 10:13 AM | $41.20 | Down $ -0.02 | $41.22 | $41.19 | 11,541 |
| 10:12 AM | $41.21 | Down $ -0.02 | $41.23 | $41.21 | 25,347 |
| 10:11 AM | $41.23 | Down $ -0.03 | $41.26 | $41.22 | 11,265 |
| 10:10 AM | $41.26 | Up $0.03 | $41.26 | $41.23 | 16,531 |
| 10:09 AM | $41.23 | Up $0.01 | $41.24 | $41.21 | 4,740 |
| 10:08 AM | $41.22 | Up $0.02 | $41.23 | $41.19 | 5,648 |
| 10:07 AM | $41.20 | Up $0.01 | $41.20 | $41.18 | 22,634 |
| 10:06 AM | $41.19 | Up $0.03 | $41.19 | $41.16 | 18,896 |
| 10:05 AM | $41.16 | Down $ -0.03 | $41.19 | $41.16 | 25,060 |
| 10:04 AM | $41.19 | Down $ -0.02 | $41.20 | $41.17 | 10,268 |
| 10:03 AM | $41.21 | Down $ -0.02 | $41.24 | $41.20 | 9,395 |
| 10:02 AM | $41.22 | Up $0.05 | $41.23 | $41.15 | 15,958 |
| 10:01 AM | $41.17 | Down $ -0.02 | $41.19 | $41.16 | 18,979 |
| 10:00 AM | $41.20 | Down $ -0.01 | $41.22 | $41.18 | 22,039 |
| 09:59 AM | $41.21 | Down $ -0.04 | $41.25 | $41.21 | 11,882 |
| 09:58 AM | $41.25 | Down $ -0.03 | $41.30 | $41.25 | 9,771 |
| 09:57 AM | $41.27 | Down $ -0.02 | $41.32 | $41.27 | 16,848 |
| 09:56 AM | $41.29 | Up $0.02 | $41.32 | $41.26 | 12,765 |
| 09:55 AM | $41.27 | Down $ -0.04 | $41.30 | $41.26 | 4,054 |
| 09:54 AM | $41.31 | Up $0.00 | $41.33 | $41.28 | 10,853 |
| 09:53 AM | $41.31 | Up $0.03 | $41.33 | $41.25 | 22,371 |
| 09:52 AM | $41.29 | Down $ -0.05 | $41.33 | $41.28 | 17,858 |
| 09:51 AM | $41.34 | Up $0.02 | $41.34 | $41.30 | 9,394 |
| 09:50 AM | $41.31 | Up $0.01 | $41.31 | $41.27 | 45,954 |
| 09:49 AM | $41.30 | Up $0.07 | $41.30 | $41.24 | 23,123 |
| 09:48 AM | $41.23 | Down $ -0.11 | $41.35 | $41.23 | 13,465 |
| 09:47 AM | $41.34 | Up $0.05 | $41.34 | $41.29 | 6,763 |
| 09:46 AM | $41.29 | Up $0.02 | $41.30 | $41.22 | 17,990 |
| 09:45 AM | $41.27 | Up $0.05 | $41.28 | $41.21 | 11,488 |
| 09:44 AM | $41.23 | Up $0.03 | $41.24 | $41.20 | 12,417 |
| 09:43 AM | $41.20 | Down $ -0.01 | $41.20 | $41.16 | 12,766 |
| 09:42 AM | $41.20 | Down $ -0.04 | $41.29 | $41.20 | 7,564 |
| 09:41 AM | $41.25 | Down $ -0.04 | $41.28 | $41.22 | 20,085 |
| 09:40 AM | $41.28 | Down $ -0.04 | $41.32 | $41.27 | 8,046 |
| 09:39 AM | $41.32 | Down $ -0.05 | $41.37 | $41.32 | 13,004 |
| 09:38 AM | $41.37 | Up $0.05 | $41.38 | $41.30 | 14,534 |
| 09:37 AM | $41.32 | Up $0.05 | $41.33 | $41.26 | 7,797 |
| 09:36 AM | $41.27 | Down $ -0.02 | $41.29 | $41.27 | 13,313 |
| 09:35 AM | $41.29 | Down $ -0.01 | $41.31 | $41.27 | 11,547 |
| 09:34 AM | $41.30 | Down $ -0.01 | $41.32 | $41.28 | 9,808 |
| 09:33 AM | $41.31 | Down $ -0.05 | $41.35 | $41.29 | 11,955 |
| 09:32 AM | $41.36 | Down $ -0.07 | $41.45 | $41.34 | 28,688 |
| 09:31 AM | $41.43 | Up $0.00 | $41.50 | $41.42 | 25,750 |
| 09:30 AM | $41.43 | Up $0.23 | $41.52 | $41.35 | 87,637 |
| Previous close | $41.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $41.07 | $41.13 | $41.27 | $40.91 | 3,439,742 |
| 11/12/2025 | $41.20 | $41.45 | $41.59 | $40.90 | 4,004,221 |
| 10/12/2025 | $41.75 | $41.39 | $41.78 | $41.22 | 5,383,153 |
| 09/12/2025 | $41.55 | $41.64 | $41.78 | $41.54 | 3,259,413 |
| 08/12/2025 | $41.36 | $41.80 | $41.81 | $41.19 | 5,731,017 |
| 05/12/2025 | $42.43 | $42.84 | $43.02 | $42.39 | 5,593,351 |
| 04/12/2025 | $42.67 | $42.69 | $42.73 | $42.48 | 2,050,879 |
| 03/12/2025 | $42.45 | $42.68 | $42.90 | $42.44 | 3,581,349 |
| 02/12/2025 | $41.98 | $41.82 | $42.06 | $41.75 | 3,188,720 |
| 01/12/2025 | $42.34 | $42.44 | $42.73 | $42.29 | 3,747,707 |
| 28/11/2025 | $42.00 | $42.24 | $42.25 | $41.92 | 1,564,577 |
| 26/11/2025 | $41.42 | $41.97 | $42.01 | $41.41 | 3,885,389 |
| 25/11/2025 | $41.41 | $41.38 | $41.53 | $41.31 | 3,616,326 |
| 24/11/2025 | $41.43 | $41.37 | $41.60 | $41.25 | 4,299,292 |
| 21/11/2025 | $41.44 | $41.41 | $41.54 | $41.13 | 4,388,465 |
| 20/11/2025 | $41.21 | $41.82 | $41.99 | $41.17 | 4,540,873 |
| 19/11/2025 | $41.45 | $41.43 | $41.77 | $41.32 | 2,881,466 |
| 18/11/2025 | $42.52 | $41.84 | $42.66 | $41.74 | 4,063,365 |
| 17/11/2025 | $41.69 | $42.56 | $42.67 | $41.62 | 3,689,861 |
| 14/11/2025 | $42.76 | $43.05 | $43.05 | $42.65 | 3,754,140 |
| 13/11/2025 | $42.02 | $42.16 | $42.21 | $41.67 | 4,345,940 |
| 12/11/2025 | $41.93 | $41.94 | $42.15 | $41.80 | 4,697,630 |
| 11/11/2025 | $41.85 | $43.07 | $43.08 | $41.80 | 7,236,711 |
| 10/11/2025 | $41.80 | $41.16 | $41.82 | $41.16 | 5,763,118 |
| 07/11/2025 | $41.31 | $40.63 | $41.32 | $40.57 | 5,368,051 |
| 06/11/2025 | $40.30 | $40.07 | $40.39 | $39.88 | 2,830,610 |
| 05/11/2025 | $39.75 | $40.29 | $40.35 | $39.75 | 4,197,741 |
| 04/11/2025 | $40.08 | $40.21 | $40.27 | $40.00 | 3,482,694 |
| 03/11/2025 | $40.92 | $40.88 | $41.02 | $40.75 | 3,344,813 |
| 31/10/2025 | $41.20 | $41.14 | $41.34 | $41.08 | 2,980,697 |
Graphs are not available, please refer to the detailed table