Quotes and Market Data
Find a quote
OVINTIV INC
62.59 Up 1.46 (2.33 %)
Delayed : 2025/02/04 16:00:01
- Previous close $61.13
- Opening $59.79
- Price Ask $61.18
- Price Bid $61.18
- Size Bid 15
- Size Ask 15
- Today High $62.80
- Today Low $59.35
- 52 Weeks High $76.63
- 52 Weeks Low $49.74
- Volume 157,665
Fundamentals
- P/E Ratio : 5.73
- Earnings/Share : 1.16
- Dividends/Share : $0.43
- Current Div. Yield : 2.75
- Market Cap (M) : 16,409.18
- Shares Out (M) : 260.32
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.59 | Down $ -0.01 | $62.59 | $62.59 | 2,000 |
| 03:59 PM | $62.60 | Up $0.05 | $62.61 | $62.56 | 4,600 |
| 03:58 PM | $62.55 | Up $0.05 | $62.56 | $62.47 | 2,900 |
| 03:57 PM | $62.50 | Up $0.00 | $62.50 | $62.49 | 800 |
| 03:56 PM | $62.50 | Up $0.00 | $62.53 | $62.49 | 3,700 |
| 03:55 PM | $62.50 | Down $ -0.09 | $62.64 | $62.50 | 4,600 |
| 03:54 PM | $62.59 | Down $ -0.01 | $62.63 | $62.59 | 2,400 |
| 03:53 PM | $62.60 | Up $0.02 | $62.60 | $62.55 | 1,600 |
| 03:52 PM | $62.58 | Up $0.01 | $62.61 | $62.58 | 1,400 |
| 03:51 PM | $62.57 | Up $0.01 | $62.58 | $62.55 | 1,400 |
| 03:50 PM | $62.56 | Up $0.01 | $62.65 | $62.53 | 3,300 |
| 03:49 PM | $62.55 | Up $0.01 | $62.55 | $62.52 | 500 |
| 03:48 PM | $62.54 | Up $0.03 | $62.54 | $62.52 | 800 |
| 03:47 PM | $62.51 | Down $ -0.02 | $62.54 | $62.50 | 2,200 |
| 03:46 PM | $62.53 | Down $ -0.09 | $62.61 | $62.53 | 700 |
| 03:45 PM | $62.62 | Up $0.03 | $62.65 | $62.61 | 700 |
| 03:44 PM | $62.59 | Down $ -0.02 | $62.60 | $62.57 | 1,700 |
| 03:43 PM | $62.61 | Up $0.01 | $62.62 | $62.59 | 700 |
| 03:42 PM | $62.60 | Up $0.00 | $62.62 | $62.60 | 900 |
| 03:41 PM | $62.60 | Up $0.06 | $62.60 | $62.54 | 1,000 |
| 03:40 PM | $62.54 | Up $0.02 | $62.54 | $62.53 | 500 |
| 03:39 PM | $62.52 | Down $ -0.01 | $62.54 | $62.52 | 600 |
| 03:38 PM | $62.53 | Down $ -0.01 | $62.54 | $62.53 | 300 |
| 03:36 PM | $62.54 | Up $0.02 | $62.57 | $62.54 | 300 |
| 03:36 PM | $62.54 | Up $0.00 | $62.57 | $62.54 | 0 |
| 03:35 PM | $62.52 | Up $0.10 | $62.52 | $62.48 | 300 |
| 03:34 PM | $62.42 | Up $0.04 | $62.44 | $62.42 | 600 |
| 03:33 PM | $62.38 | Up $0.03 | $62.41 | $62.34 | 700 |
| 03:32 PM | $62.35 | Down $ -0.02 | $62.40 | $62.34 | 1,100 |
| 03:31 PM | $62.37 | Up $0.01 | $62.39 | $62.37 | 600 |
| 03:30 PM | $62.36 | Up $0.01 | $62.36 | $62.36 | 100 |
| 03:29 PM | $62.35 | Down $ -0.02 | $62.38 | $62.35 | 400 |
| 03:28 PM | $62.37 | Up $0.02 | $62.37 | $62.34 | 1,100 |
| 03:27 PM | $62.35 | Down $ -0.02 | $62.37 | $62.35 | 700 |
| 03:24 PM | $62.37 | Down $ -0.05 | $62.37 | $62.37 | 500 |
| 03:24 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 0 |
| 03:24 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 0 |
| 03:22 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 300 |
| 03:22 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 0 |
| 03:21 PM | $62.42 | Down $ -0.03 | $62.44 | $62.39 | 800 |
| 03:19 PM | $62.45 | Up $0.02 | $62.47 | $62.44 | 600 |
| 03:19 PM | $62.45 | Up $0.00 | $62.47 | $62.44 | 0 |
| 03:18 PM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 600 |
| 03:17 PM | $62.45 | Down $ -0.04 | $62.45 | $62.45 | 100 |
| 03:16 PM | $62.49 | Down $ -0.01 | $62.49 | $62.49 | 100 |
| 03:15 PM | $62.50 | Up $0.01 | $62.52 | $62.50 | 700 |
| 03:14 PM | $62.49 | Up $0.02 | $62.49 | $62.49 | 100 |
| 03:13 PM | $62.47 | Down $ -0.07 | $62.49 | $62.47 | 700 |
| 03:12 PM | $62.54 | Up $0.00 | $62.56 | $62.54 | 400 |
| 03:11 PM | $62.54 | Down $ -0.03 | $62.54 | $62.54 | 100 |
| 03:10 PM | $62.57 | Up $0.05 | $62.57 | $62.54 | 500 |
| 03:09 PM | $62.52 | Up $0.03 | $62.52 | $62.52 | 100 |
| 03:08 PM | $62.49 | Down $ -0.02 | $62.52 | $62.49 | 400 |
| 03:07 PM | $62.51 | Up $0.05 | $62.52 | $62.48 | 400 |
| 03:06 PM | $62.46 | Up $0.02 | $62.46 | $62.43 | 200 |
| 03:05 PM | $62.44 | Up $0.04 | $62.44 | $62.44 | 800 |
| 03:04 PM | $62.40 | Up $0.03 | $62.40 | $62.39 | 200 |
| 03:03 PM | $62.37 | Down $ -0.06 | $62.37 | $62.37 | 600 |
| 03:02 PM | $62.43 | Up $0.09 | $62.43 | $62.43 | 100 |
| 03:00 PM | $62.34 | Down $ -0.03 | $62.34 | $62.34 | 100 |
| 03:00 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 0 |
| 02:59 PM | $62.37 | Down $ -0.07 | $62.40 | $62.37 | 1,000 |
| 02:58 PM | $62.44 | Up $0.04 | $62.44 | $62.43 | 300 |
| 02:57 PM | $62.40 | Down $ -0.01 | $62.40 | $62.40 | 100 |
| 02:56 PM | $62.41 | Down $ -0.07 | $62.44 | $62.41 | 500 |
| 02:55 PM | $62.48 | Up $0.11 | $62.48 | $62.42 | 800 |
| 02:54 PM | $62.37 | Down $ -0.14 | $62.44 | $62.37 | 500 |
| 02:53 PM | $62.51 | Down $ -0.17 | $62.64 | $62.42 | 7,800 |
| 02:51 PM | $62.68 | Down $ -0.02 | $62.68 | $62.68 | 200 |
| 02:51 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 02:50 PM | $62.70 | Up $0.01 | $62.76 | $62.70 | 700 |
| 02:49 PM | $62.69 | Up $0.01 | $62.69 | $62.69 | 200 |
| 02:47 PM | $62.68 | Down $ -0.02 | $62.68 | $62.68 | 100 |
| 02:47 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 02:46 PM | $62.70 | Down $ -0.02 | $62.70 | $62.70 | 500 |
| 02:43 PM | $62.72 | Down $ -0.05 | $62.76 | $62.72 | 300 |
| 02:43 PM | $62.72 | Up $0.00 | $62.76 | $62.72 | 0 |
| 02:43 PM | $62.72 | Up $0.00 | $62.76 | $62.72 | 0 |
| 02:42 PM | $62.77 | Down $ -0.01 | $62.79 | $62.77 | 300 |
| 02:41 PM | $62.78 | Up $0.05 | $62.78 | $62.74 | 1,800 |
| 02:40 PM | $62.73 | Down $ -0.01 | $62.74 | $62.72 | 1,200 |
| 02:36 PM | $62.74 | Up $0.05 | $62.76 | $62.74 | 200 |
| 02:36 PM | $62.74 | Up $0.00 | $62.76 | $62.74 | 0 |
| 02:36 PM | $62.74 | Up $0.00 | $62.76 | $62.74 | 0 |
| 02:36 PM | $62.74 | Up $0.00 | $62.76 | $62.74 | 0 |
| 02:35 PM | $62.69 | Up $0.04 | $62.69 | $62.68 | 300 |
| 02:34 PM | $62.65 | Down $ -0.01 | $62.65 | $62.65 | 300 |
| 02:33 PM | $62.66 | Up $0.01 | $62.66 | $62.66 | 100 |
| 02:31 PM | $62.65 | Down $ -0.08 | $62.67 | $62.64 | 1,100 |
| 02:31 PM | $62.65 | Up $0.00 | $62.67 | $62.64 | 0 |
| 02:28 PM | $62.73 | Down $ -0.04 | $62.73 | $62.73 | 100 |
| 02:28 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 0 |
| 02:28 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 0 |
| 02:26 PM | $62.77 | Down $ -0.03 | $62.79 | $62.77 | 200 |
| 02:26 PM | $62.77 | Up $0.00 | $62.79 | $62.77 | 0 |
| 02:25 PM | $62.80 | Up $0.03 | $62.80 | $62.80 | 100 |
| 02:24 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 100 |
| 02:23 PM | $62.77 | Up $0.03 | $62.77 | $62.74 | 500 |
| 02:22 PM | $62.74 | Up $0.01 | $62.75 | $62.72 | 400 |
| 02:20 PM | $62.73 | Up $0.02 | $62.75 | $62.73 | 300 |
| 02:20 PM | $62.73 | Up $0.00 | $62.75 | $62.73 | 0 |
| 02:19 PM | $62.71 | Up $0.02 | $62.71 | $62.71 | 200 |
| 02:18 PM | $62.69 | Up $0.01 | $62.71 | $62.69 | 1,400 |
| 02:16 PM | $62.68 | Up $0.04 | $62.68 | $62.66 | 300 |
| 02:16 PM | $62.68 | Up $0.00 | $62.68 | $62.66 | 0 |
| 02:15 PM | $62.64 | Down $ -0.02 | $62.65 | $62.64 | 300 |
| 02:14 PM | $62.66 | Down $ -0.04 | $62.67 | $62.66 | 300 |
| 02:13 PM | $62.70 | Up $0.03 | $62.70 | $62.69 | 200 |
| 02:12 PM | $62.67 | Up $0.01 | $62.67 | $62.66 | 300 |
| 02:11 PM | $62.66 | Up $0.03 | $62.66 | $62.64 | 500 |
| 02:08 PM | $62.63 | Up $0.03 | $62.63 | $62.63 | 100 |
| 02:08 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:08 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:05 PM | $62.60 | Down $ -0.01 | $62.60 | $62.60 | 300 |
| 02:05 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 02:05 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 02:04 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 100 |
| 02:03 PM | $62.61 | Down $ -0.06 | $62.61 | $62.61 | 300 |
| 01:57 PM | $62.67 | Up $0.03 | $62.67 | $62.67 | 100 |
| 01:57 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 01:57 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 01:57 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 01:57 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 01:57 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 01:56 PM | $62.64 | Up $0.03 | $62.64 | $62.64 | 100 |
| 01:55 PM | $62.61 | Up $0.05 | $62.61 | $62.61 | 200 |
| 01:52 PM | $62.56 | Up $0.05 | $62.56 | $62.56 | 300 |
| 01:52 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:52 PM | $62.56 | Up $0.00 | $62.56 | $62.56 | 0 |
| 01:50 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 100 |
| 01:50 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 01:46 PM | $62.51 | Down $ -0.05 | $62.51 | $62.51 | 100 |
| 01:46 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 01:46 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 01:46 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 01:45 PM | $62.56 | Up $0.05 | $62.56 | $62.56 | 100 |
| 01:43 PM | $62.51 | Down $ -0.04 | $62.51 | $62.51 | 100 |
| 01:43 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 0 |
| 01:41 PM | $62.55 | Up $0.02 | $62.55 | $62.55 | 100 |
| 01:41 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:39 PM | $62.53 | Up $0.06 | $62.53 | $62.52 | 200 |
| 01:39 PM | $62.53 | Up $0.00 | $62.53 | $62.52 | 0 |
| 01:38 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 100 |
| 01:37 PM | $62.47 | Down $ -0.03 | $62.47 | $62.47 | 200 |
| 01:36 PM | $62.50 | Down $ -0.02 | $62.50 | $62.50 | 100 |
| 01:35 PM | $62.52 | Down $ -0.03 | $62.52 | $62.52 | 100 |
| 01:34 PM | $62.55 | Down $ -0.08 | $62.56 | $62.55 | 300 |
| 01:29 PM | $62.63 | Up $0.06 | $62.63 | $62.63 | 100 |
| 01:29 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:29 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:29 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:29 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:28 PM | $62.57 | Down $ -0.05 | $62.58 | $62.57 | 200 |
| 01:26 PM | $62.62 | Up $0.10 | $62.62 | $62.56 | 2,500 |
| 01:26 PM | $62.62 | Up $0.00 | $62.62 | $62.56 | 0 |
| 01:25 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 500 |
| 01:24 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 100 |
| 01:20 PM | $62.52 | Up $0.03 | $62.52 | $62.52 | 300 |
| 01:20 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:20 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:20 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 01:13 PM | $62.49 | Up $0.07 | $62.49 | $62.49 | 200 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:13 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:11 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 100 |
| 01:11 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 0 |
| 01:09 PM | $62.41 | Up $0.01 | $62.41 | $62.41 | 100 |
| 01:09 PM | $62.41 | Up $0.00 | $62.41 | $62.41 | 0 |
| 01:08 PM | $62.40 | Down $ -0.10 | $62.44 | $62.40 | 2,300 |
| 01:07 PM | $62.50 | Down $ -0.05 | $62.53 | $62.50 | 300 |
| 01:01 PM | $62.55 | Up $0.03 | $62.55 | $62.55 | 200 |
| 01:01 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:01 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:01 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:01 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:01 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:58 PM | $62.52 | Down $ -0.03 | $62.52 | $62.52 | 100 |
| 12:58 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:58 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:55 PM | $62.55 | Up $0.00 | $62.55 | $62.52 | 400 |
| 12:55 PM | $62.55 | Up $0.00 | $62.55 | $62.52 | 0 |
| 12:55 PM | $62.55 | Up $0.00 | $62.55 | $62.52 | 0 |
| 12:47 PM | $62.55 | Up $0.02 | $62.55 | $62.55 | 200 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:47 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 12:42 PM | $62.53 | Up $0.01 | $62.53 | $62.53 | 100 |
| 12:42 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 12:42 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 12:42 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 12:42 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 12:41 PM | $62.52 | Up $0.05 | $62.52 | $62.52 | 200 |
| 12:40 PM | $62.47 | Up $0.02 | $62.47 | $62.43 | 300 |
| 12:38 PM | $62.45 | Up $0.07 | $62.45 | $62.45 | 100 |
| 12:38 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 12:36 PM | $62.38 | Down $ -0.04 | $62.38 | $62.38 | 100 |
| 12:36 PM | $62.38 | Up $0.00 | $62.38 | $62.38 | 0 |
| 12:35 PM | $62.42 | Down $ -0.10 | $62.42 | $62.42 | 100 |
| 12:27 PM | $62.52 | Up $0.04 | $62.52 | $62.52 | 100 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:27 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:26 PM | $62.48 | Down $ -0.10 | $62.48 | $62.48 | 100 |
| 12:23 PM | $62.58 | Down $ -0.01 | $62.58 | $62.58 | 100 |
| 12:23 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 12:23 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 12:18 PM | $62.59 | Down $ -0.09 | $62.59 | $62.59 | 100 |
| 12:18 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:18 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:18 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:18 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:16 PM | $62.68 | Down $ -0.09 | $62.68 | $62.66 | 200 |
| 12:16 PM | $62.68 | Up $0.00 | $62.68 | $62.66 | 0 |
| 12:15 PM | $62.77 | Down $ -0.01 | $62.77 | $62.77 | 200 |
| 12:11 PM | $62.78 | Up $0.06 | $62.78 | $62.78 | 300 |
| 12:11 PM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 12:11 PM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 12:11 PM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 12:09 PM | $62.72 | Down $ -0.06 | $62.72 | $62.72 | 200 |
| 12:09 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 0 |
| 12:08 PM | $62.78 | Up $0.05 | $62.78 | $62.76 | 200 |
| 12:06 PM | $62.73 | Down $ -0.04 | $62.78 | $62.73 | 1,100 |
| 12:06 PM | $62.73 | Up $0.00 | $62.78 | $62.73 | 0 |
| 12:03 PM | $62.77 | Up $0.15 | $62.77 | $62.67 | 700 |
| 12:03 PM | $62.77 | Up $0.00 | $62.77 | $62.67 | 0 |
| 12:03 PM | $62.77 | Up $0.00 | $62.77 | $62.67 | 0 |
| 12:02 PM | $62.62 | Up $0.01 | $62.62 | $62.62 | 200 |
| 12:01 PM | $62.61 | Up $0.06 | $62.64 | $62.61 | 600 |
| 11:59 AM | $62.55 | Down $ -0.05 | $62.55 | $62.54 | 300 |
| 11:59 AM | $62.55 | Up $0.00 | $62.55 | $62.54 | 0 |
| 11:57 AM | $62.60 | Up $0.11 | $62.60 | $62.55 | 400 |
| 11:57 AM | $62.60 | Up $0.00 | $62.60 | $62.55 | 0 |
| 11:55 AM | $62.49 | Up $0.00 | $62.50 | $62.49 | 700 |
| 11:55 AM | $62.49 | Up $0.00 | $62.50 | $62.49 | 0 |
| 11:54 AM | $62.49 | Up $0.05 | $62.49 | $62.49 | 100 |
| 11:53 AM | $62.44 | Up $0.05 | $62.44 | $62.40 | 800 |
| 11:51 AM | $62.39 | Up $0.06 | $62.39 | $62.35 | 900 |
| 11:51 AM | $62.39 | Up $0.00 | $62.39 | $62.35 | 0 |
| 11:50 AM | $62.33 | Up $0.03 | $62.33 | $62.25 | 400 |
| 11:49 AM | $62.30 | Up $0.01 | $62.30 | $62.30 | 100 |
| 11:46 AM | $62.29 | Down $ -0.03 | $62.29 | $62.29 | 200 |
| 11:46 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 11:46 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 11:45 AM | $62.32 | Up $0.02 | $62.32 | $62.32 | 100 |
| 11:44 AM | $62.30 | Up $0.00 | $62.30 | $62.30 | 100 |
| 11:43 AM | $62.30 | Up $0.14 | $62.30 | $62.20 | 300 |
| 11:42 AM | $62.16 | Down $ -0.09 | $62.19 | $62.16 | 200 |
| 11:41 AM | $62.25 | Up $0.09 | $62.25 | $62.25 | 100 |
| 11:40 AM | $62.16 | Down $ -0.06 | $62.16 | $62.16 | 100 |
| 11:39 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 100 |
| 11:36 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 300 |
| 11:36 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 11:36 AM | $62.22 | Up $0.00 | $62.22 | $62.22 | 0 |
| 11:34 AM | $62.22 | Up $0.03 | $62.22 | $62.20 | 400 |
| 11:34 AM | $62.22 | Up $0.00 | $62.22 | $62.20 | 0 |
| 11:33 AM | $62.19 | Up $0.09 | $62.19 | $62.13 | 300 |
| 11:32 AM | $62.10 | Up $0.02 | $62.10 | $62.08 | 400 |
| 11:31 AM | $62.08 | Up $0.00 | $62.08 | $62.08 | 100 |
| 11:28 AM | $62.08 | Down $ -0.02 | $62.08 | $62.08 | 100 |
| 11:28 AM | $62.08 | Up $0.00 | $62.08 | $62.08 | 0 |
| 11:28 AM | $62.08 | Up $0.00 | $62.08 | $62.08 | 0 |
| 11:27 AM | $62.10 | Up $0.01 | $62.15 | $62.10 | 500 |
| 11:23 AM | $62.09 | Down $ -0.09 | $62.09 | $62.09 | 100 |
| 11:23 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 11:23 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 11:23 AM | $62.09 | Up $0.00 | $62.09 | $62.09 | 0 |
| 11:22 AM | $62.18 | Up $0.00 | $62.18 | $62.18 | 200 |
| 11:21 AM | $62.18 | Up $0.03 | $62.18 | $62.18 | 100 |
| 11:20 AM | $62.15 | Up $0.03 | $62.15 | $62.14 | 500 |
| 11:19 AM | $62.12 | Up $0.09 | $62.12 | $62.06 | 200 |
| 11:18 AM | $62.03 | Up $0.00 | $62.03 | $62.03 | 100 |
| 11:17 AM | $62.03 | Up $0.03 | $62.03 | $62.03 | 100 |
| 11:15 AM | $62.00 | Up $0.03 | $62.00 | $62.00 | 100 |
| 11:15 AM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 11:14 AM | $61.97 | Down $ -0.05 | $61.97 | $61.97 | 100 |
| 11:13 AM | $62.02 | Up $0.00 | $62.02 | $62.01 | 300 |
| 11:12 AM | $62.02 | Up $0.02 | $62.02 | $62.02 | 100 |
| 11:10 AM | $62.00 | Down $ -0.06 | $62.03 | $62.00 | 200 |
| 11:10 AM | $62.00 | Up $0.00 | $62.03 | $62.00 | 0 |
| 11:09 AM | $62.06 | Down $ -0.03 | $62.07 | $62.06 | 1,000 |
| 11:08 AM | $62.09 | Down $ -0.03 | $62.09 | $62.09 | 300 |
| 11:07 AM | $62.12 | Up $0.01 | $62.12 | $62.12 | 100 |
| 11:06 AM | $62.11 | Down $ -0.06 | $62.14 | $62.11 | 400 |
| 11:05 AM | $62.17 | Up $0.10 | $62.17 | $62.11 | 300 |
| 11:04 AM | $62.07 | Up $0.01 | $62.07 | $62.07 | 100 |
| 11:03 AM | $62.06 | Down $ -0.04 | $62.06 | $62.06 | 100 |
| 11:02 AM | $62.10 | Up $0.05 | $62.12 | $62.10 | 700 |
| 11:01 AM | $62.05 | Up $0.11 | $62.05 | $62.00 | 200 |
| 11:00 AM | $61.94 | Down $ -0.06 | $61.95 | $61.94 | 500 |
| 10:59 AM | $62.00 | Up $0.04 | $62.00 | $62.00 | 100 |
| 10:58 AM | $61.96 | Down $ -0.02 | $61.96 | $61.96 | 100 |
| 10:57 AM | $61.98 | Down $ -0.10 | $62.01 | $61.98 | 200 |
| 10:56 AM | $62.08 | Down $ -0.03 | $62.09 | $62.08 | 500 |
| 10:54 AM | $62.11 | Up $0.01 | $62.11 | $62.06 | 400 |
| 10:54 AM | $62.11 | Up $0.00 | $62.11 | $62.06 | 0 |
| 10:53 AM | $62.10 | Up $0.12 | $62.10 | $62.08 | 400 |
| 10:51 AM | $61.98 | Up $0.02 | $61.98 | $61.98 | 100 |
| 10:51 AM | $61.98 | Up $0.00 | $61.98 | $61.98 | 0 |
| 10:50 AM | $61.96 | Down $ -0.01 | $61.96 | $61.96 | 600 |
| 10:49 AM | $61.97 | Down $ -0.14 | $62.04 | $61.97 | 700 |
| 10:48 AM | $62.11 | Up $0.00 | $62.16 | $62.11 | 700 |
| 10:47 AM | $62.11 | Up $0.00 | $62.11 | $62.11 | 100 |
| 10:45 AM | $62.11 | Down $ -0.08 | $62.14 | $62.11 | 800 |
| 10:45 AM | $62.11 | Up $0.00 | $62.14 | $62.11 | 0 |
| 10:44 AM | $62.19 | Down $ -0.01 | $62.19 | $62.19 | 100 |
| 10:43 AM | $62.20 | Up $0.08 | $62.20 | $62.20 | 400 |
| 10:40 AM | $62.12 | Up $0.08 | $62.12 | $62.06 | 400 |
| 10:40 AM | $62.12 | Up $0.00 | $62.12 | $62.06 | 0 |
| 10:40 AM | $62.12 | Up $0.00 | $62.12 | $62.06 | 0 |
| 10:38 AM | $62.04 | Down $ -0.12 | $62.08 | $62.04 | 1,100 |
| 10:38 AM | $62.04 | Up $0.00 | $62.08 | $62.04 | 0 |
| 10:37 AM | $62.16 | Up $0.08 | $62.16 | $62.10 | 200 |
| 10:36 AM | $62.08 | Down $ -0.04 | $62.08 | $62.08 | 100 |
| 10:35 AM | $62.12 | Up $0.10 | $62.12 | $62.12 | 100 |
| 10:34 AM | $62.02 | Down $ -0.07 | $62.02 | $62.02 | 100 |
| 10:33 AM | $62.09 | Down $ -0.04 | $62.09 | $62.09 | 100 |
| 10:32 AM | $62.13 | Down $ -0.09 | $62.13 | $62.13 | 100 |
| 10:31 AM | $62.22 | Up $0.02 | $62.22 | $62.22 | 1,200 |
| 10:30 AM | $62.20 | Up $0.07 | $62.20 | $62.09 | 500 |
| 10:29 AM | $62.13 | Up $0.07 | $62.13 | $62.11 | 200 |
| 10:28 AM | $62.06 | Down $ -0.12 | $62.15 | $62.06 | 300 |
| 10:27 AM | $62.18 | Up $0.06 | $62.25 | $62.15 | 700 |
| 10:26 AM | $62.12 | Down $ -0.08 | $62.12 | $62.12 | 100 |
| 10:25 AM | $62.20 | Up $0.02 | $62.20 | $62.15 | 600 |
| 10:23 AM | $62.18 | Up $0.07 | $62.18 | $62.11 | 700 |
| 10:23 AM | $62.18 | Up $0.00 | $62.18 | $62.11 | 0 |
| 10:22 AM | $62.11 | Up $0.07 | $62.11 | $62.03 | 400 |
| 10:21 AM | $62.04 | Up $0.09 | $62.04 | $61.97 | 600 |
| 10:20 AM | $61.95 | Up $0.07 | $61.95 | $61.88 | 400 |
| 10:19 AM | $61.88 | Up $0.00 | $61.97 | $61.88 | 500 |
| 10:17 AM | $61.88 | Down $ -0.22 | $62.08 | $61.88 | 900 |
| 10:17 AM | $61.88 | Up $0.00 | $62.08 | $61.88 | 0 |
| 10:16 AM | $62.10 | Down $ -0.05 | $62.14 | $62.10 | 300 |
| 10:15 AM | $62.15 | Down $ -0.10 | $62.22 | $62.15 | 400 |
| 10:14 AM | $62.25 | Up $0.14 | $62.25 | $62.18 | 600 |
| 10:13 AM | $62.11 | Up $0.08 | $62.12 | $62.04 | 900 |
| 10:12 AM | $62.03 | Up $0.06 | $62.03 | $62.02 | 300 |
| 10:11 AM | $61.97 | Down $ -0.09 | $61.98 | $61.97 | 200 |
| 10:10 AM | $62.06 | Up $0.06 | $62.10 | $62.02 | 700 |
| 10:09 AM | $62.00 | Up $0.10 | $62.00 | $61.89 | 1,800 |
| 10:08 AM | $61.90 | Up $0.00 | $61.94 | $61.90 | 600 |
| 10:07 AM | $61.90 | Up $0.04 | $61.90 | $61.84 | 200 |
| 10:06 AM | $61.86 | Up $0.14 | $61.89 | $61.78 | 600 |
| 10:05 AM | $61.72 | Up $0.13 | $61.72 | $61.67 | 500 |
| 10:04 AM | $61.59 | Down $ -0.13 | $61.65 | $61.59 | 700 |
| 10:03 AM | $61.72 | Up $0.02 | $61.77 | $61.72 | 400 |
| 10:02 AM | $61.70 | Up $0.09 | $61.79 | $61.63 | 2,400 |
| 10:01 AM | $61.61 | Up $0.03 | $61.68 | $61.50 | 1,200 |
| 10:00 AM | $61.58 | Down $ -0.03 | $61.58 | $61.47 | 1,300 |
| 09:59 AM | $61.61 | Up $0.00 | $61.64 | $61.59 | 500 |
| 09:58 AM | $61.61 | Up $0.08 | $61.65 | $61.58 | 1,300 |
| 09:57 AM | $61.53 | Up $0.05 | $61.53 | $61.44 | 600 |
| 09:56 AM | $61.48 | Up $0.02 | $61.48 | $61.41 | 700 |
| 09:55 AM | $61.46 | Up $0.08 | $61.46 | $61.42 | 300 |
| 09:54 AM | $61.38 | Up $0.18 | $61.38 | $61.22 | 700 |
| 09:53 AM | $61.20 | Down $ -0.04 | $61.29 | $61.14 | 700 |
| 09:52 AM | $61.24 | Up $0.11 | $61.24 | $61.09 | 900 |
| 09:51 AM | $61.13 | Up $0.04 | $61.17 | $61.12 | 500 |
| 09:50 AM | $61.09 | Down $ -0.11 | $61.17 | $61.09 | 400 |
| 09:49 AM | $61.20 | Up $0.07 | $61.20 | $61.10 | 2,300 |
| 09:48 AM | $61.13 | Up $0.06 | $61.13 | $61.10 | 200 |
| 09:47 AM | $61.07 | Down $ -0.02 | $61.15 | $61.07 | 1,000 |
| 09:46 AM | $61.09 | Up $0.00 | $61.09 | $61.05 | 900 |
| 09:45 AM | $61.09 | Up $0.16 | $61.09 | $60.99 | 1,200 |
| 09:44 AM | $60.93 | Up $0.10 | $60.93 | $60.80 | 800 |
| 09:43 AM | $60.83 | Up $0.16 | $60.83 | $60.83 | 100 |
| 09:42 AM | $60.67 | Up $0.26 | $60.67 | $60.43 | 500 |
| 09:41 AM | $60.41 | Up $0.18 | $60.41 | $60.30 | 300 |
| 09:40 AM | $60.23 | Up $0.10 | $60.23 | $60.23 | 100 |
| 09:39 AM | $60.13 | Up $0.11 | $60.13 | $60.05 | 2,300 |
| 09:38 AM | $60.02 | Up $0.02 | $60.02 | $60.02 | 100 |
| 09:37 AM | $60.00 | Up $0.28 | $60.00 | $59.75 | 1,500 |
| 09:35 AM | $59.72 | Down $ -0.15 | $59.75 | $59.72 | 800 |
| 09:35 AM | $59.72 | Up $0.00 | $59.75 | $59.72 | 0 |
| 09:34 AM | $59.87 | Up $0.23 | $59.96 | $59.84 | 500 |
| 09:32 AM | $59.64 | Up $0.04 | $59.64 | $59.64 | 300 |
| 09:32 AM | $59.64 | Up $0.00 | $59.64 | $59.64 | 0 |
| 09:31 AM | $59.60 | Up $0.19 | $59.60 | $59.60 | 1,000 |
| 09:30 AM | $59.41 | Down $ -1.72 | $59.79 | $59.35 | 3,000 |
| Previous close | $61.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-02-2025 | $62.59 | $62.64 | $62.80 | $62.34 | 92,700 |
| 03-02-2025 | $61.13 | $61.50 | $61.64 | $60.73 | 88,800 |
| 31-01-2025 | $61.37 | $61.73 | $62.16 | $61.27 | 106,900 |
| 30-01-2025 | $63.51 | $63.45 | $63.95 | $63.27 | 111,800 |
| 29-01-2025 | $63.71 | $63.63 | $63.82 | $63.30 | 74,500 |
| 28-01-2025 | $63.12 | $62.04 | $63.21 | $62.04 | 73,400 |
| 27-01-2025 | $62.65 | $62.53 | $62.98 | $62.34 | 88,500 |
| 24-01-2025 | $64.42 | $64.64 | $64.82 | $64.16 | 52,900 |
| 23-01-2025 | $65.77 | $65.51 | $65.81 | $65.28 | 65,500 |
| 22-01-2025 | $65.09 | $65.83 | $65.83 | $64.95 | 48,200 |
| 21-01-2025 | $65.11 | $65.72 | $65.76 | $64.96 | 58,300 |
| 20-01-2025 | $65.97 | $65.75 | $66.08 | $65.64 | 35,200 |
| 17-01-2025 | $66.18 | $65.41 | $66.57 | $65.41 | 146,800 |
| 16-01-2025 | $66.09 | $65.07 | $66.22 | $65.07 | 95,800 |
| 15-01-2025 | $65.50 | $65.40 | $65.70 | $64.65 | 158,000 |
| 14-01-2025 | $64.56 | $63.26 | $64.72 | $63.26 | 97,000 |
| 13-01-2025 | $64.17 | $65.37 | $65.46 | $63.80 | 124,500 |
| 10-01-2025 | $62.95 | $62.70 | $63.31 | $62.59 | 126,400 |
| 09-01-2025 | $60.64 | $60.87 | $60.87 | $60.48 | 33,300 |
| 08-01-2025 | $61.03 | $60.26 | $61.06 | $60.07 | 74,800 |
| 07-01-2025 | $60.14 | $60.34 | $60.54 | $59.85 | 60,800 |
| 06-01-2025 | $59.35 | $61.23 | $61.37 | $59.20 | 120,500 |
| 03-01-2025 | $60.38 | $60.34 | $60.67 | $60.22 | 72,800 |
| 02-01-2025 | $59.93 | $59.85 | $60.06 | $59.42 | 94,600 |
| 31-12-2024 | $58.23 | $58.02 | $58.30 | $57.90 | 56,500 |
| 30-12-2024 | $57.13 | $57.77 | $58.17 | $56.97 | 117,500 |
| 27-12-2024 | $55.78 | $55.93 | $56.11 | $55.68 | 41,500 |
| 24-12-2024 | $55.60 | $55.50 | $55.69 | $55.50 | 20,000 |
| 23-12-2024 | $54.83 | $54.63 | $54.96 | $54.43 | 76,900 |
| 20-12-2024 | $54.32 | $54.76 | $54.92 | $53.93 | 124,000 |
Graphs are not available, please refer to the detailed table