Find a quote

SUNCOR ENERGY INC.

50.36 Up 0.30 (0.60 %)

Delayed : 2025/06/06 17:40:00

  • Previous close $50.06
  • Opening $50.17
  • Today High $50.69
  • Today Low $50.11
  • Price Bid $50.30
  • Price Ask $50.30
  • 52 Weeks High $58.58
  • 52 Weeks Low $43.59
  • Size Bid 4
  • Size Ask 1
  • Volume 13,116,929

Intraday history

Hour Last Change High Low Volume
04:00 PM $50.36 Down $ -0.02 $50.36 $50.36 8,742,900
03:59 PM $50.38 Up $0.07 $50.38 $50.30 61,200
03:58 PM $50.31 Down $ -0.02 $50.34 $50.31 36,600
03:57 PM $50.33 Down $ -0.05 $50.38 $50.33 27,200
03:56 PM $50.38 Up $0.03 $50.39 $50.34 36,200
03:55 PM $50.34 Down $ -0.05 $50.40 $50.34 27,900
03:54 PM $50.40 Down $ -0.01 $50.43 $50.40 27,600
03:53 PM $50.41 Up $0.01 $50.42 $50.39 13,900
03:52 PM $50.40 Up $0.00 $50.42 $50.40 15,700
03:51 PM $50.40 Up $0.01 $50.40 $50.39 8,900
03:50 PM $50.39 Up $0.01 $50.39 $50.37 25,800
03:49 PM $50.39 Up $0.01 $50.39 $50.37 8,300
03:48 PM $50.38 Down $ -0.02 $50.40 $50.38 5,000
03:47 PM $50.40 Down $0.00 $50.40 $50.39 2,400
03:46 PM $50.40 Down $ -0.01 $50.41 $50.40 6,700
03:45 PM $50.41 Up $0.01 $50.41 $50.39 6,200
03:44 PM $50.40 Down $ -0.01 $50.41 $50.40 2,500
03:43 PM $50.41 Up $0.02 $50.41 $50.40 7,400
03:42 PM $50.39 Down $ -0.02 $50.42 $50.39 5,000
03:41 PM $50.42 Down $ -0.01 $50.42 $50.42 2,300
03:40 PM $50.42 Up $0.04 $50.43 $50.38 8,700
03:39 PM $50.38 Down $ -0.03 $50.41 $50.37 6,100
03:38 PM $50.41 Up $0.01 $50.41 $50.40 3,800
03:37 PM $50.40 Down $ -0.03 $50.43 $50.39 8,400
03:36 PM $50.43 Up $0.00 $50.43 $50.43 1,400
03:35 PM $50.43 Up $0.03 $50.43 $50.40 10,700
03:34 PM $50.40 Up $0.02 $50.41 $50.39 7,200
03:33 PM $50.38 Down $ -0.03 $50.41 $50.38 10,800
03:32 PM $50.41 Down $ -0.03 $50.44 $50.41 4,500
03:31 PM $50.44 Down $ -0.01 $50.45 $50.44 3,000
03:30 PM $50.45 Down $ -0.01 $50.47 $50.45 9,700
03:29 PM $50.45 Down $ -0.02 $50.46 $50.45 3,600
03:28 PM $50.47 Down $0.00 $50.47 $50.47 800
03:27 PM $50.47 Down $ -0.02 $50.48 $50.47 2,400
03:26 PM $50.50 Down $ -0.01 $50.50 $50.49 2,400
03:25 PM $50.50 Up $0.02 $50.50 $50.48 18,700
03:24 PM $50.48 Down $ -0.01 $50.49 $50.48 3,300
03:23 PM $50.49 Down $ -0.04 $50.52 $50.49 9,300
03:22 PM $50.53 Up $0.00 $50.54 $50.53 1,600
03:21 PM $50.53 Down $ -0.03 $50.56 $50.53 5,400
03:20 PM $50.56 Up $0.00 $50.56 $50.55 1,200
03:19 PM $50.56 Up $0.00 $50.57 $50.56 1,500
03:18 PM $50.56 Down $ -0.01 $50.57 $50.56 2,700
03:17 PM $50.57 Up $0.01 $50.58 $50.56 2,400
03:16 PM $50.56 Down $ -0.01 $50.57 $50.55 3,300
03:15 PM $50.57 Up $0.01 $50.58 $50.56 2,300
03:14 PM $50.56 Up $0.01 $50.56 $50.55 2,300
03:13 PM $50.55 Up $0.01 $50.56 $50.54 7,000
03:12 PM $50.54 Up $0.02 $50.54 $50.52 2,900
03:11 PM $50.52 Down $0.00 $50.53 $50.51 6,800
03:10 PM $50.53 Up $0.00 $50.53 $50.53 600
03:09 PM $50.52 Up $0.00 $50.53 $50.52 800
03:08 PM $50.52 Down $ -0.01 $50.53 $50.51 2,900
03:07 PM $50.53 Up $0.01 $50.53 $50.53 3,900
03:06 PM $50.53 Down $ -0.01 $50.53 $50.52 6,500
03:05 PM $50.53 Up $0.02 $50.53 $50.51 10,100
03:04 PM $50.51 Up $0.00 $50.51 $50.51 1,200
03:03 PM $50.51 Down $0.00 $50.51 $50.51 2,800
03:02 PM $50.51 Up $0.01 $50.51 $50.50 1,800
03:01 PM $50.50 Up $0.00 $50.51 $50.50 1,200
03:00 PM $50.50 Down $ -0.02 $50.53 $50.50 6,700
02:59 PM $50.52 Up $0.00 $50.53 $50.51 2,100
02:58 PM $50.52 Up $0.01 $50.52 $50.52 400
02:57 PM $50.52 Up $0.02 $50.52 $50.50 18,500
02:56 PM $50.50 Up $0.00 $50.50 $50.50 1,700
02:55 PM $50.50 Up $0.01 $50.50 $50.49 5,100
02:54 PM $50.50 Up $0.00 $50.50 $50.49 2,500
02:53 PM $50.49 Up $0.00 $50.50 $50.49 1,800
02:52 PM $50.49 Down $ -0.01 $50.50 $50.49 10,100
02:51 PM $50.50 Up $0.01 $50.50 $50.50 1,300
02:50 PM $50.49 Down $ -0.01 $50.49 $50.49 200
02:49 PM $50.50 Up $0.00 $50.50 $50.50 1,800
02:48 PM $50.50 Up $0.00 $50.50 $50.50 1,800
02:47 PM $50.50 Up $0.00 $50.50 $50.50 1,300
02:46 PM $50.50 Up $0.00 $50.50 $50.49 4,300
02:45 PM $50.50 Up $0.01 $50.50 $50.49 3,600
02:44 PM $50.49 Down $0.00 $50.50 $50.49 6,900
02:43 PM $50.50 Up $0.00 $50.50 $50.49 8,000
02:42 PM $50.49 Down $0.00 $50.50 $50.49 1,600
02:41 PM $50.50 Down $ -0.03 $50.52 $50.50 4,000
02:40 PM $50.52 Down $ -0.01 $50.53 $50.52 800
02:39 PM $50.53 Down $ -0.01 $50.55 $50.53 900
02:38 PM $50.54 Up $0.02 $50.54 $50.53 1,700
02:37 PM $50.52 Up $0.01 $50.52 $50.52 1,100
02:36 PM $50.52 Down $ -0.02 $50.53 $50.50 2,200
02:35 PM $50.53 Up $0.01 $50.53 $50.52 300
02:34 PM $50.52 Down $ -0.01 $50.53 $50.52 1,700
02:33 PM $50.53 Up $0.02 $50.53 $50.50 2,000
02:32 PM $50.51 Up $0.01 $50.51 $50.50 2,100
02:31 PM $50.50 Down $ -0.01 $50.52 $50.50 11,000
02:30 PM $50.51 Up $0.01 $50.54 $50.50 17,400
02:29 PM $50.50 Up $0.01 $50.50 $50.49 1,300
02:28 PM $50.49 Up $0.01 $50.50 $50.48 4,700
02:27 PM $50.48 Down $ -0.01 $50.49 $50.47 9,500
02:26 PM $50.49 Up $0.00 $50.50 $50.49 2,000
02:25 PM $50.49 Up $0.02 $50.49 $50.47 5,000
02:24 PM $50.48 Down $ -0.02 $50.49 $50.47 6,200
02:23 PM $50.49 Up $0.01 $50.51 $50.48 10,100
02:22 PM $50.48 Down $ -0.01 $50.49 $50.48 1,600
02:21 PM $50.49 Up $0.01 $50.49 $50.49 800
02:20 PM $50.48 Up $0.00 $50.50 $50.48 2,200
02:19 PM $50.48 Up $0.01 $50.48 $50.47 1,000
02:18 PM $50.47 Up $0.00 $50.47 $50.46 2,500
02:17 PM $50.47 Down $ -0.03 $50.50 $50.47 2,000
02:16 PM $50.50 Up $0.01 $50.51 $50.50 4,100
02:15 PM $50.49 Down $ -0.02 $50.51 $50.48 6,500
02:14 PM $50.51 Up $0.01 $50.51 $50.50 3,400
02:13 PM $50.50 Up $0.00 $50.50 $50.49 1,200
02:12 PM $50.50 Up $0.00 $50.50 $50.50 1,500
02:11 PM $50.50 Up $0.00 $50.51 $50.50 1,800
02:10 PM $50.50 Up $0.01 $50.50 $50.49 600
02:09 PM $50.49 Up $0.04 $50.49 $50.45 7,100
02:08 PM $50.46 Down $ -0.02 $50.47 $50.46 400
02:07 PM $50.47 Up $0.00 $50.47 $50.45 1,600
02:06 PM $50.47 Down $ -0.02 $50.50 $50.47 1,100
02:05 PM $50.49 Up $0.01 $50.49 $50.49 700
02:04 PM $50.48 Down $ -0.03 $50.51 $50.48 2,200
02:03 PM $50.51 Up $0.00 $50.52 $50.51 3,300
02:02 PM $50.51 Down $ -0.02 $50.55 $50.51 4,000
02:01 PM $50.53 Up $0.00 $50.53 $50.52 600
02:00 PM $50.52 Up $0.03 $50.54 $50.50 10,000
01:59 PM $50.49 Down $ -0.01 $50.49 $50.49 1,300
01:58 PM $50.50 Up $0.01 $50.50 $50.50 1,000
01:57 PM $50.49 Up $0.00 $50.49 $50.49 2,000
01:56 PM $50.49 Up $0.00 $50.49 $50.49 100
01:55 PM $50.49 Up $0.02 $50.50 $50.48 5,900
01:54 PM $50.48 Up $0.01 $50.48 $50.47 1,300
01:53 PM $50.47 Down $ -0.03 $50.49 $50.47 1,600
01:52 PM $50.50 Up $0.00 $50.50 $50.50 900
01:51 PM $50.50 Up $0.02 $50.51 $50.49 5,000
01:50 PM $50.48 Down $ -0.02 $50.50 $50.48 3,900
01:49 PM $50.50 Down $ -0.05 $50.55 $50.50 11,500
01:48 PM $50.55 Up $0.00 $50.56 $50.55 16,100
01:47 PM $50.55 Down $ -0.01 $50.56 $50.55 4,000
01:46 PM $50.56 Down $ -0.01 $50.56 $50.55 2,300
01:45 PM $50.56 Up $0.01 $50.56 $50.55 1,900
01:44 PM $50.56 Up $0.01 $50.56 $50.55 3,000
01:43 PM $50.55 Up $0.03 $50.56 $50.53 8,700
01:42 PM $50.52 Up $0.01 $50.52 $50.52 600
01:41 PM $50.51 Down $ -0.03 $50.54 $50.51 2,700
01:40 PM $50.54 Up $0.01 $50.54 $50.53 9,900
01:39 PM $50.53 Up $0.01 $50.53 $50.52 800
01:38 PM $50.52 Up $0.02 $50.52 $50.51 1,000
01:37 PM $50.51 Down $0.00 $50.52 $50.50 2,100
01:36 PM $50.51 Up $0.01 $50.51 $50.50 5,000
01:35 PM $50.50 Up $0.01 $50.51 $50.49 4,100
01:34 PM $50.49 Down $ -0.02 $50.51 $50.49 2,200
01:33 PM $50.51 Up $0.01 $50.51 $50.51 800
01:32 PM $50.50 Down $ -0.01 $50.51 $50.50 1,500
01:31 PM $50.51 Up $0.01 $50.51 $50.50 2,400
01:30 PM $50.50 Down $ -0.01 $50.50 $50.50 600
01:29 PM $50.50 Down $ -0.02 $50.52 $50.50 3,500
01:28 PM $50.52 Up $0.03 $50.53 $50.50 2,400
01:27 PM $50.49 Up $0.00 $50.49 $50.48 1,400
01:26 PM $50.49 Up $0.01 $50.50 $50.48 2,000
01:25 PM $50.48 Up $0.01 $50.48 $50.47 5,100
01:24 PM $50.47 Down $ -0.06 $50.53 $50.47 3,600
01:23 PM $50.53 Up $0.01 $50.53 $50.52 1,100
01:22 PM $50.52 Up $0.00 $50.53 $50.51 1,800
01:21 PM $50.52 Down $ -0.02 $50.54 $50.50 3,700
01:20 PM $50.54 Up $0.02 $50.54 $50.52 3,400
01:19 PM $50.53 Up $0.03 $50.53 $50.49 2,900
01:18 PM $50.49 Up $0.02 $50.49 $50.47 4,600
01:17 PM $50.47 Up $0.00 $50.47 $50.46 1,500
01:16 PM $50.47 Up $0.03 $50.47 $50.44 5,400
01:15 PM $50.44 Down $ -0.01 $50.45 $50.42 4,600
01:14 PM $50.45 Up $0.02 $50.45 $50.43 1,600
01:13 PM $50.43 Up $0.01 $50.45 $50.43 6,000
01:12 PM $50.42 Up $0.01 $50.42 $50.41 1,600
01:11 PM $50.41 Down $ -0.01 $50.43 $50.41 6,500
01:10 PM $50.42 Up $0.01 $50.42 $50.41 900
01:09 PM $50.41 Up $0.00 $50.42 $50.41 900
01:08 PM $50.41 Up $0.01 $50.41 $50.39 4,500
01:07 PM $50.40 Up $0.00 $50.40 $50.40 400
01:06 PM $50.40 Down $ -0.02 $50.42 $50.39 2,900
01:05 PM $50.42 Up $0.00 $50.42 $50.41 2,400
01:04 PM $50.42 Up $0.01 $50.42 $50.41 1,900
01:03 PM $50.42 Down $ -0.02 $50.43 $50.41 4,900
01:02 PM $50.43 Down $ -0.03 $50.44 $50.42 5,100
01:01 PM $50.46 Down $ -0.02 $50.50 $50.45 18,700
01:00 PM $50.49 Down $ -0.01 $50.50 $50.49 2,700
12:59 PM $50.49 Down $ -0.01 $50.50 $50.49 1,300
12:58 PM $50.50 Up $0.01 $50.51 $50.48 8,000
12:57 PM $50.49 Up $0.00 $50.49 $50.48 1,400
12:56 PM $50.49 Up $0.01 $50.50 $50.48 23,400
12:55 PM $50.48 Down $ -0.02 $50.51 $50.48 13,200
12:54 PM $50.50 Up $0.00 $50.50 $50.50 800
12:53 PM $50.50 Up $0.00 $50.50 $50.49 2,300
12:52 PM $50.50 Down $ -0.05 $50.53 $50.50 3,400
12:51 PM $50.55 Up $0.02 $50.55 $50.53 1,000
12:50 PM $50.53 Down $ -0.02 $50.53 $50.53 400
12:48 PM $50.55 Up $0.04 $50.55 $50.52 1,500
12:48 PM $50.55 Up $0.00 $50.55 $50.52 0
12:47 PM $50.51 Down $ -0.01 $50.52 $50.51 1,500
12:46 PM $50.52 Up $0.01 $50.53 $50.51 2,700
12:45 PM $50.51 Down $ -0.01 $50.52 $50.51 500
12:44 PM $50.52 Up $0.00 $50.52 $50.51 2,200
12:43 PM $50.52 Down $ -0.01 $50.53 $50.52 1,800
12:42 PM $50.53 Down $ -0.01 $50.54 $50.53 1,000
12:41 PM $50.54 Up $0.00 $50.54 $50.54 100
12:40 PM $50.54 Up $0.01 $50.54 $50.52 1,000
12:39 PM $50.53 Down $ -0.02 $50.54 $50.51 5,600
12:38 PM $50.55 Up $0.00 $50.55 $50.54 2,700
12:37 PM $50.55 Down $ -0.03 $50.58 $50.55 6,400
12:36 PM $50.58 Down $ -0.02 $50.60 $50.58 2,100
12:35 PM $50.60 Down $ -0.04 $50.64 $50.59 5,900
12:34 PM $50.64 Up $0.04 $50.64 $50.60 22,400
12:33 PM $50.60 Down $ -0.02 $50.62 $50.60 16,200
12:32 PM $50.62 Down $ -0.03 $50.65 $50.62 8,500
12:31 PM $50.65 Down $ -0.01 $50.67 $50.62 6,600
12:30 PM $50.66 Up $0.03 $50.67 $50.64 9,500
12:29 PM $50.63 Up $0.01 $50.64 $50.61 1,900
12:28 PM $50.62 Up $0.00 $50.62 $50.60 2,700
12:27 PM $50.62 Up $0.02 $50.62 $50.60 700
12:26 PM $50.60 Up $0.02 $50.60 $50.59 900
12:25 PM $50.58 Up $0.04 $50.59 $50.54 3,400
12:24 PM $50.54 Up $0.01 $50.54 $50.52 1,300
12:23 PM $50.53 Up $0.01 $50.53 $50.52 1,000
12:22 PM $50.52 Up $0.00 $50.53 $50.52 1,600
12:21 PM $50.52 Up $0.00 $50.53 $50.50 2,500
12:20 PM $50.52 Up $0.02 $50.53 $50.50 1,600
12:19 PM $50.50 Up $0.01 $50.50 $50.48 5,700
12:18 PM $50.49 Down $ -0.03 $50.51 $50.49 2,400
12:17 PM $50.52 Down $ -0.03 $50.54 $50.52 2,700
12:16 PM $50.55 Down $ -0.04 $50.59 $50.54 2,600
12:15 PM $50.59 Down $ -0.04 $50.64 $50.59 6,000
12:14 PM $50.63 Down $ -0.01 $50.64 $50.63 1,600
12:13 PM $50.64 Up $0.02 $50.64 $50.62 3,900
12:12 PM $50.62 Down $ -0.05 $50.67 $50.62 6,600
12:11 PM $50.67 Up $0.01 $50.67 $50.66 700
12:10 PM $50.66 Down $ -0.02 $50.68 $50.66 6,700
12:09 PM $50.68 Up $0.02 $50.68 $50.65 11,100
12:08 PM $50.65 Up $0.02 $50.65 $50.64 6,400
12:07 PM $50.63 Up $0.03 $50.64 $50.61 6,700
12:06 PM $50.60 Up $0.00 $50.61 $50.60 600
12:05 PM $50.60 Down $0.00 $50.60 $50.60 1,300
12:04 PM $50.61 Up $0.01 $50.61 $50.60 1,200
12:03 PM $50.59 Up $0.01 $50.59 $50.58 700
12:02 PM $50.58 Down $ -0.02 $50.59 $50.58 800
12:01 PM $50.60 Up $0.00 $50.62 $50.60 900
12:00 PM $50.60 Down $ -0.03 $50.64 $50.59 2,700
11:59 AM $50.63 Down $ -0.01 $50.64 $50.62 2,800
11:58 AM $50.64 Up $0.05 $50.64 $50.60 8,800
11:57 AM $50.59 Up $0.00 $50.61 $50.59 17,400
11:56 AM $50.59 Up $0.01 $50.59 $50.56 9,500
11:55 AM $50.58 Up $0.01 $50.58 $50.57 1,900
11:54 AM $50.57 Up $0.00 $50.58 $50.57 1,000
11:53 AM $50.57 Up $0.02 $50.57 $50.55 1,500
11:52 AM $50.55 Up $0.00 $50.55 $50.53 5,000
11:51 AM $50.55 Down $ -0.03 $50.58 $50.55 2,800
11:50 AM $50.58 Up $0.02 $50.58 $50.57 7,700
11:49 AM $50.56 Up $0.04 $50.56 $50.53 4,800
11:48 AM $50.53 Up $0.02 $50.53 $50.51 5,000
11:47 AM $50.51 Up $0.01 $50.51 $50.50 7,400
11:46 AM $50.50 Up $0.02 $50.50 $50.47 5,900
11:45 AM $50.48 Up $0.01 $50.50 $50.48 3,700
11:44 AM $50.47 Down $ -0.01 $50.48 $50.47 1,200
11:43 AM $50.48 Up $0.03 $50.48 $50.46 2,700
11:42 AM $50.45 Up $0.03 $50.46 $50.43 2,100
11:41 AM $50.42 Up $0.00 $50.43 $50.41 2,100
11:40 AM $50.42 Up $0.02 $50.43 $50.41 1,000
11:39 AM $50.40 Down $ -0.04 $50.42 $50.40 3,300
11:38 AM $50.44 Down $ -0.03 $50.46 $50.44 2,700
11:37 AM $50.47 Up $0.00 $50.47 $50.45 1,300
11:36 AM $50.47 Up $0.01 $50.47 $50.45 1,200
11:35 AM $50.46 Up $0.08 $50.46 $50.40 5,300
11:34 AM $50.39 Down $ -0.01 $50.39 $50.36 2,800
11:33 AM $50.39 Up $0.01 $50.41 $50.37 6,800
11:32 AM $50.38 Up $0.02 $50.38 $50.36 5,300
11:31 AM $50.36 Up $0.02 $50.36 $50.35 8,000
11:30 AM $50.34 Up $0.03 $50.34 $50.30 4,000
11:29 AM $50.32 Down $ -0.03 $50.33 $50.30 2,600
11:28 AM $50.34 Down $ -0.01 $50.36 $50.34 7,000
11:27 AM $50.36 Down $ -0.07 $50.41 $50.35 4,800
11:26 AM $50.42 Down $ -0.03 $50.45 $50.42 1,900
11:25 AM $50.45 Down $ -0.02 $50.46 $50.44 2,200
11:24 AM $50.47 Up $0.01 $50.47 $50.47 800
11:23 AM $50.46 Up $0.00 $50.48 $50.45 3,000
11:22 AM $50.46 Up $0.01 $50.47 $50.45 3,900
11:21 AM $50.45 Up $0.00 $50.45 $50.43 4,400
11:20 AM $50.45 Down $ -0.01 $50.46 $50.42 1,700
11:19 AM $50.46 Up $0.00 $50.46 $50.43 2,700
11:18 AM $50.46 Down $ -0.03 $50.49 $50.46 6,500
11:17 AM $50.49 Down $ -0.03 $50.52 $50.49 3,200
11:16 AM $50.52 Up $0.01 $50.53 $50.51 15,400
11:15 AM $50.51 Down $ -0.03 $50.55 $50.50 3,700
11:14 AM $50.54 Up $0.00 $50.55 $50.54 2,500
11:13 AM $50.54 Up $0.03 $50.55 $50.51 2,800
11:12 AM $50.51 Up $0.03 $50.51 $50.49 2,000
11:11 AM $50.48 Down $ -0.03 $50.50 $50.48 1,200
11:10 AM $50.51 Up $0.02 $50.51 $50.49 4,800
11:09 AM $50.49 Up $0.03 $50.49 $50.47 1,300
11:08 AM $50.46 Down $ -0.01 $50.47 $50.45 2,900
11:07 AM $50.47 Up $0.00 $50.48 $50.46 3,000
11:06 AM $50.47 Up $0.03 $50.48 $50.42 12,100
11:05 AM $50.44 Down $ -0.02 $50.46 $50.43 5,200
11:04 AM $50.46 Down $ -0.03 $50.49 $50.46 2,000
11:03 AM $50.49 Up $0.02 $50.49 $50.47 2,600
11:02 AM $50.47 Up $0.02 $50.48 $50.45 3,300
11:01 AM $50.45 Up $0.03 $50.47 $50.43 2,000
11:00 AM $50.42 Up $0.00 $50.42 $50.39 5,300
10:59 AM $50.42 Down $ -0.05 $50.46 $50.42 4,000
10:58 AM $50.47 Up $0.01 $50.48 $50.47 1,100
10:57 AM $50.46 Down $ -0.01 $50.47 $50.45 1,000
10:56 AM $50.47 Down $ -0.01 $50.47 $50.46 3,000
10:55 AM $50.48 Up $0.03 $50.48 $50.45 2,900
10:54 AM $50.45 Up $0.01 $50.46 $50.44 2,500
10:53 AM $50.44 Down $ -0.03 $50.47 $50.44 5,700
10:52 AM $50.47 Down $ -0.04 $50.48 $50.47 800
10:51 AM $50.51 Up $0.03 $50.51 $50.50 900
10:50 AM $50.48 Down $ -0.01 $50.49 $50.48 1,500
10:49 AM $50.49 Up $0.00 $50.52 $50.47 10,600
10:48 AM $50.49 Up $0.03 $50.49 $50.45 3,900
10:47 AM $50.46 Down $ -0.02 $50.48 $50.45 8,400
10:46 AM $50.48 Down $ -0.01 $50.49 $50.47 4,300
10:45 AM $50.49 Up $0.00 $50.50 $50.47 2,500
10:44 AM $50.49 Down $ -0.02 $50.51 $50.49 3,500
10:43 AM $50.51 Up $0.02 $50.52 $50.49 3,700
10:42 AM $50.49 Down $ -0.02 $50.50 $50.48 4,300
10:41 AM $50.51 Down $ -0.02 $50.53 $50.49 7,700
10:40 AM $50.53 Down $ -0.04 $50.57 $50.52 8,100
10:39 AM $50.57 Up $0.03 $50.59 $50.55 17,300
10:38 AM $50.54 Up $0.00 $50.56 $50.52 5,300
10:37 AM $50.54 Up $0.02 $50.54 $50.51 1,800
10:36 AM $50.53 Up $0.05 $50.53 $50.46 18,400
10:35 AM $50.47 Up $0.01 $50.47 $50.45 2,000
10:34 AM $50.46 Down $ -0.02 $50.49 $50.44 3,900
10:33 AM $50.48 Up $0.04 $50.48 $50.43 13,100
10:32 AM $50.44 Down $ -0.01 $50.45 $50.41 7,700
10:31 AM $50.45 Up $0.00 $50.47 $50.44 3,300
10:30 AM $50.45 Down $ -0.01 $50.48 $50.43 6,500
10:29 AM $50.46 Down $ -0.01 $50.48 $50.44 15,300
10:28 AM $50.47 Up $0.00 $50.48 $50.46 1,800
10:27 AM $50.47 Up $0.01 $50.47 $50.45 2,000
10:26 AM $50.46 Up $0.00 $50.47 $50.44 17,700
10:25 AM $50.46 Up $0.01 $50.46 $50.45 3,600
10:24 AM $50.45 Down $ -0.01 $50.46 $50.44 15,800
10:23 AM $50.46 Up $0.01 $50.46 $50.44 4,100
10:22 AM $50.45 Up $0.01 $50.46 $50.43 7,800
10:21 AM $50.44 Up $0.02 $50.45 $50.43 18,200
10:20 AM $50.42 Up $0.00 $50.44 $50.39 5,800
10:19 AM $50.42 Down $ -0.02 $50.43 $50.40 3,800
10:18 AM $50.44 Up $0.05 $50.44 $50.39 7,700
10:17 AM $50.39 Up $0.03 $50.39 $50.36 3,300
10:16 AM $50.36 Down $ -0.03 $50.40 $50.35 10,600
10:15 AM $50.39 Down $ -0.09 $50.48 $50.38 16,000
10:14 AM $50.48 Down $ -0.05 $50.53 $50.48 3,500
10:13 AM $50.53 Up $0.02 $50.55 $50.49 7,200
10:12 AM $50.51 Up $0.09 $50.53 $50.44 5,500
10:11 AM $50.42 Down $ -0.04 $50.47 $50.41 5,800
10:10 AM $50.46 Down $ -0.05 $50.51 $50.45 7,100
10:09 AM $50.51 Down $ -0.05 $50.55 $50.50 5,700
10:08 AM $50.56 Up $0.06 $50.56 $50.51 7,000
10:07 AM $50.50 Up $0.05 $50.52 $50.45 5,300
10:06 AM $50.45 Down $ -0.01 $50.49 $50.45 6,800
10:05 AM $50.46 Up $0.02 $50.49 $50.42 6,300
10:04 AM $50.44 Up $0.02 $50.46 $50.41 5,100
10:03 AM $50.42 Up $0.06 $50.42 $50.36 7,900
10:02 AM $50.36 Down $ -0.08 $50.44 $50.36 7,100
10:01 AM $50.44 Down $ -0.02 $50.46 $50.43 8,800
10:00 AM $50.46 Down $ -0.09 $50.54 $50.46 16,300
09:59 AM $50.54 Down $ -0.02 $50.56 $50.53 6,000
09:58 AM $50.56 Up $0.00 $50.57 $50.55 5,000
09:57 AM $50.56 Down $ -0.01 $50.56 $50.51 6,400
09:56 AM $50.57 Up $0.03 $50.57 $50.54 8,700
09:55 AM $50.54 Down $ -0.01 $50.56 $50.53 5,400
09:54 AM $50.55 Down $ -0.02 $50.57 $50.51 3,600
09:53 AM $50.56 Down $ -0.02 $50.60 $50.53 6,800
09:52 AM $50.58 Up $0.01 $50.61 $50.57 5,200
09:51 AM $50.57 Up $0.05 $50.57 $50.52 4,900
09:50 AM $50.52 Down $ -0.03 $50.58 $50.52 11,400
09:49 AM $50.55 Up $0.03 $50.55 $50.52 4,800
09:48 AM $50.52 Down $ -0.03 $50.56 $50.50 2,700
09:47 AM $50.55 Up $0.07 $50.55 $50.47 7,600
09:46 AM $50.48 Down $ -0.05 $50.53 $50.45 4,000
09:45 AM $50.53 Up $0.01 $50.56 $50.50 12,700
09:44 AM $50.52 Up $0.01 $50.53 $50.48 8,900
09:43 AM $50.51 Down $ -0.03 $50.56 $50.48 5,600
09:42 AM $50.54 Down $ -0.12 $50.66 $50.53 11,400
09:41 AM $50.66 Up $0.01 $50.69 $50.64 10,500
09:40 AM $50.65 Up $0.07 $50.67 $50.57 8,900
09:39 AM $50.58 Up $0.04 $50.58 $50.52 8,000
09:38 AM $50.54 Down $ -0.10 $50.66 $50.53 6,400
09:37 AM $50.64 Down $ -0.01 $50.69 $50.64 17,600
09:36 AM $50.65 Up $0.09 $50.67 $50.58 24,600
09:35 AM $50.56 Up $0.06 $50.57 $50.46 21,800
09:34 AM $50.50 Up $0.03 $50.55 $50.47 30,500
09:33 AM $50.47 Up $0.11 $50.48 $50.35 19,500
09:32 AM $50.36 Up $0.12 $50.38 $50.22 13,800
09:31 AM $50.24 Up $0.10 $50.25 $50.13 4,800
09:30 AM $50.14 Up $0.08 $50.34 $50.11 2,232,500
Previous close $50.06

One month history

Date Closing Opening High Low Volume
05/06/2025 $50.06 $50.28 $50.45 $50.00 14,780,500
04/06/2025 $49.71 $49.21 $49.79 $49.19 10,798,600
03/06/2025 $50.65 $50.48 $50.98 $50.48 12,165,700
02/06/2025 $50.21 $49.82 $50.28 $49.69 18,288,400
30/05/2025 $48.79 $48.85 $49.13 $48.56 10,744,900
29/05/2025 $49.38 $49.26 $49.40 $49.11 7,231,100
28/05/2025 $48.88 $49.19 $49.44 $48.88 9,658,500
27/05/2025 $49.37 $49.16 $49.38 $49.16 9,874,700
26/05/2025 $49.28 $49.69 $49.71 $49.26 3,879,700
23/05/2025 $49.05 $48.78 $49.17 $48.70 4,080,700
22/05/2025 $49.05 $48.68 $49.38 $48.68 8,114,800
21/05/2025 $48.74 $48.84 $49.28 $48.73 4,160,000
20/05/2025 $49.03 $49.27 $49.36 $48.86 6,723,500
16/05/2025 $49.86 $50.04 $50.42 $49.82 6,230,000
15/05/2025 $50.24 $49.74 $50.26 $49.73 6,859,300
14/05/2025 $50.80 $50.44 $50.85 $50.43 4,957,100
13/05/2025 $50.76 $50.86 $51.04 $50.73 5,707,300
12/05/2025 $50.17 $49.83 $50.21 $49.79 7,500,500
09/05/2025 $48.72 $48.53 $48.79 $48.37 3,321,500
08/05/2025 $47.69 $47.93 $48.02 $47.51 14,063,300
07/05/2025 $46.99 $46.69 $47.28 $46.34 14,240,400
06/05/2025 $48.36 $48.64 $48.89 $48.20 7,706,100
05/05/2025 $48.20 $48.43 $48.60 $48.08 9,456,600
02/05/2025 $49.74 $49.62 $50.04 $49.37 4,509,900
01/05/2025 $49.42 $49.34 $49.90 $49.19 2,382,300
30/04/2025 $48.69 $48.08 $48.78 $47.98 4,190,900
29/04/2025 $49.44 $49.37 $49.78 $49.34 3,253,800
28/04/2025 $49.35 $49.38 $49.42 $49.20 5,232,300
25/04/2025 $49.34 $49.42 $49.51 $49.02 2,643,800
24/04/2025 $49.32 $49.01 $49.34 $48.98 6,214,900
Graphs are not available, please refer to the detailed table