Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
29.32 Up 0.03 (0.10 %)
Delayed : 2025/08/05 16:01:00
- Previous close $29.29
- Opening $29.40
- Price Ask $29.28
- Price Bid $29.28
- Size Bid 5
- Size Ask 46
- Today High $29.65
- Today Low $29.20
- 52 Weeks High $36.40
- 52 Weeks Low $24.64
- Volume 146,101
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.32 | Up $0.04 | $29.32 | $29.28 | 2,200 |
| 03:55 PM | $29.28 | Down $ -0.02 | $29.29 | $29.28 | 1,300 |
| 03:55 PM | $29.28 | Up $0.00 | $29.29 | $29.28 | 0 |
| 03:55 PM | $29.28 | Up $0.00 | $29.29 | $29.28 | 0 |
| 03:55 PM | $29.28 | Up $0.00 | $29.29 | $29.28 | 0 |
| 03:54 PM | $29.30 | Up $0.01 | $29.30 | $29.29 | 8,400 |
| 03:51 PM | $29.29 | Up $0.02 | $29.29 | $29.29 | 1,000 |
| 03:51 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 03:51 PM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 03:47 PM | $29.27 | Down $ -0.01 | $29.27 | $29.27 | 1,300 |
| 03:47 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 03:47 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 03:47 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 03:46 PM | $29.28 | Down $ -0.02 | $29.31 | $29.28 | 600 |
| 03:41 PM | $29.30 | Down $ -0.04 | $29.30 | $29.30 | 1,000 |
| 03:41 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:41 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:41 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:41 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 03:31 PM | $29.34 | Down $ -0.02 | $29.34 | $29.34 | 300 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:31 PM | $29.34 | Up $0.00 | $29.34 | $29.34 | 0 |
| 03:28 PM | $29.36 | Down $ -0.03 | $29.36 | $29.36 | 300 |
| 03:28 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:28 PM | $29.36 | Up $0.00 | $29.36 | $29.36 | 0 |
| 03:20 PM | $29.39 | Down $ -0.02 | $29.39 | $29.39 | 200 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:20 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 03:05 PM | $29.41 | Up $0.06 | $29.41 | $29.41 | 200 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 03:05 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 3,700 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:53 PM | $29.35 | Up $0.00 | $29.35 | $29.34 | 0 |
| 02:52 PM | $29.35 | Down $ -0.04 | $29.35 | $29.35 | 300 |
| 02:50 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 500 |
| 02:50 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 02:48 PM | $29.40 | Down $ -0.03 | $29.40 | $29.40 | 1,000 |
| 02:48 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 02:44 PM | $29.43 | Up $0.02 | $29.43 | $29.43 | 1,500 |
| 02:44 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 02:44 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 02:44 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 02:33 PM | $29.41 | Down $ -0.01 | $29.41 | $29.41 | 200 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:33 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 02:32 PM | $29.42 | Up $0.02 | $29.42 | $29.42 | 100 |
| 02:31 PM | $29.40 | Down $ -0.04 | $29.40 | $29.40 | 100 |
| 02:29 PM | $29.44 | Down $ -0.04 | $29.44 | $29.44 | 100 |
| 02:29 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 02:20 PM | $29.48 | Down $ -0.02 | $29.48 | $29.48 | 800 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:20 PM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 02:18 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 800 |
| 02:18 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:17 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 400 |
| 02:14 PM | $29.49 | Down $ -0.01 | $29.49 | $29.49 | 300 |
| 02:14 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 02:14 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 02:08 PM | $29.50 | Up $0.03 | $29.50 | $29.50 | 200 |
| 02:08 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:08 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:08 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:08 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:08 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 02:04 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 200 |
| 02:04 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 02:04 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 02:04 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 02:02 PM | $29.45 | Down $ -0.02 | $29.45 | $29.45 | 100 |
| 02:02 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 01:56 PM | $29.47 | Up $0.02 | $29.47 | $29.47 | 600 |
| 01:56 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:56 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:56 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:56 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:56 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:37 PM | $29.45 | Up $0.01 | $29.45 | $29.44 | 1,500 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:37 PM | $29.45 | Up $0.00 | $29.45 | $29.44 | 0 |
| 01:30 PM | $29.44 | Down $ -0.01 | $29.44 | $29.44 | 300 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:30 PM | $29.44 | Up $0.00 | $29.44 | $29.44 | 0 |
| 01:13 PM | $29.45 | Down $ -0.02 | $29.46 | $29.45 | 200 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:13 PM | $29.45 | Up $0.00 | $29.46 | $29.45 | 0 |
| 01:08 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 800 |
| 01:08 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:08 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:08 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:08 PM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 01:07 PM | $29.47 | Up $0.05 | $29.47 | $29.47 | 200 |
| 12:59 PM | $29.42 | Up $0.01 | $29.42 | $29.42 | 1,000 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:59 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:58 PM | $29.41 | Up $0.01 | $29.41 | $29.41 | 600 |
| 12:51 PM | $29.40 | Up $0.08 | $29.40 | $29.40 | 100 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:51 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:41 PM | $29.32 | Down $ -0.02 | $29.32 | $29.32 | 300 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:41 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:40 PM | $29.34 | Down $ -0.01 | $29.35 | $29.34 | 1,000 |
| 12:39 PM | $29.35 | Down $ -0.03 | $29.35 | $29.35 | 700 |
| 12:38 PM | $29.38 | Down $ -0.01 | $29.38 | $29.38 | 100 |
| 12:35 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 400 |
| 12:35 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:35 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:34 PM | $29.39 | Down $ -0.01 | $29.39 | $29.39 | 200 |
| 12:30 PM | $29.40 | Up $0.01 | $29.41 | $29.40 | 1,300 |
| 12:30 PM | $29.40 | Up $0.00 | $29.41 | $29.40 | 0 |
| 12:30 PM | $29.40 | Up $0.00 | $29.41 | $29.40 | 0 |
| 12:30 PM | $29.40 | Up $0.00 | $29.41 | $29.40 | 0 |
| 12:19 PM | $29.39 | Down $ -0.03 | $29.39 | $29.39 | 100 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:19 PM | $29.39 | Up $0.00 | $29.39 | $29.39 | 0 |
| 12:07 PM | $29.42 | Up $0.01 | $29.42 | $29.42 | 200 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:07 PM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 12:02 PM | $29.41 | Down $ -0.05 | $29.41 | $29.41 | 300 |
| 12:02 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 12:02 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 12:02 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 12:02 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 500 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:55 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 100 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:49 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:46 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 200 |
| 11:46 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:46 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:41 AM | $29.46 | Down $ -0.02 | $29.46 | $29.46 | 200 |
| 11:41 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:41 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:41 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:41 AM | $29.46 | Up $0.00 | $29.46 | $29.46 | 0 |
| 11:38 AM | $29.48 | Down $ -0.03 | $29.48 | $29.48 | 200 |
| 11:38 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 11:38 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 11:35 AM | $29.51 | Down $ -0.04 | $29.51 | $29.51 | 200 |
| 11:35 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 11:35 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 11:33 AM | $29.55 | Up $0.01 | $29.55 | $29.55 | 100 |
| 11:33 AM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 1,800 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:27 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:22 AM | $29.54 | Up $0.01 | $29.54 | $29.54 | 500 |
| 11:22 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:22 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:22 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:22 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 11:21 AM | $29.53 | Up $0.00 | $29.53 | $29.53 | 300 |
| 11:19 AM | $29.53 | Down $ -0.01 | $29.53 | $29.53 | 100 |
| 11:19 AM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 11:18 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 100 |
| 11:17 AM | $29.54 | Down $ -0.05 | $29.55 | $29.54 | 1,300 |
| 11:16 AM | $29.59 | Down $ -0.04 | $29.60 | $29.59 | 1,000 |
| 11:15 AM | $29.63 | Down $ -0.01 | $29.63 | $29.63 | 1,000 |
| 11:14 AM | $29.64 | Up $0.04 | $29.65 | $29.64 | 1,800 |
| 11:08 AM | $29.60 | Up $0.03 | $29.60 | $29.58 | 1,600 |
| 11:08 AM | $29.60 | Up $0.00 | $29.60 | $29.58 | 0 |
| 11:08 AM | $29.60 | Up $0.00 | $29.60 | $29.58 | 0 |
| 11:08 AM | $29.60 | Up $0.00 | $29.60 | $29.58 | 0 |
| 11:08 AM | $29.60 | Up $0.00 | $29.60 | $29.58 | 0 |
| 11:08 AM | $29.60 | Up $0.00 | $29.60 | $29.58 | 0 |
| 11:07 AM | $29.57 | Up $0.02 | $29.57 | $29.55 | 2,200 |
| 11:05 AM | $29.55 | Up $0.05 | $29.55 | $29.55 | 400 |
| 11:05 AM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 11:01 AM | $29.50 | Up $0.00 | $29.50 | $29.49 | 1,600 |
| 11:01 AM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 11:01 AM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 11:01 AM | $29.50 | Up $0.00 | $29.50 | $29.49 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 100 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:53 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:52 AM | $29.50 | Down $ -0.01 | $29.50 | $29.50 | 100 |
| 10:51 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 500 |
| 10:47 AM | $29.51 | Up $0.01 | $29.51 | $29.51 | 300 |
| 10:47 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:47 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:47 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:43 AM | $29.50 | Up $0.05 | $29.51 | $29.50 | 1,400 |
| 10:43 AM | $29.50 | Up $0.00 | $29.51 | $29.50 | 0 |
| 10:43 AM | $29.50 | Up $0.00 | $29.51 | $29.50 | 0 |
| 10:43 AM | $29.50 | Up $0.00 | $29.51 | $29.50 | 0 |
| 10:38 AM | $29.45 | Down $ -0.07 | $29.45 | $29.45 | 200 |
| 10:38 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:38 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:38 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:38 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:35 AM | $29.52 | Down $ -0.02 | $29.52 | $29.52 | 300 |
| 10:35 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 10:35 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 10:32 AM | $29.54 | Down $ -0.01 | $29.54 | $29.54 | 600 |
| 10:32 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 10:32 AM | $29.54 | Up $0.00 | $29.54 | $29.54 | 0 |
| 10:31 AM | $29.55 | Up $0.03 | $29.55 | $29.55 | 500 |
| 10:30 AM | $29.52 | Up $0.06 | $29.52 | $29.52 | 500 |
| 10:24 AM | $29.46 | Down $ -0.02 | $29.48 | $29.46 | 2,700 |
| 10:24 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:24 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:24 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:24 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:24 AM | $29.46 | Up $0.00 | $29.48 | $29.46 | 0 |
| 10:23 AM | $29.48 | Up $0.01 | $29.48 | $29.48 | 100 |
| 10:20 AM | $29.47 | Down $ -0.02 | $29.47 | $29.47 | 2,700 |
| 10:20 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 10:20 AM | $29.47 | Up $0.00 | $29.47 | $29.47 | 0 |
| 10:18 AM | $29.49 | Up $0.01 | $29.49 | $29.49 | 800 |
| 10:18 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:17 AM | $29.48 | Up $0.03 | $29.48 | $29.48 | 3,300 |
| 10:14 AM | $29.45 | Up $0.01 | $29.45 | $29.45 | 200 |
| 10:14 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:14 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:13 AM | $29.44 | Up $0.00 | $29.44 | $29.44 | 500 |
| 10:12 AM | $29.44 | Down $ -0.01 | $29.44 | $29.44 | 200 |
| 10:09 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 700 |
| 10:09 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:09 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:07 AM | $29.45 | Up $0.03 | $29.45 | $29.45 | 1,500 |
| 10:07 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:05 AM | $29.42 | Up $0.02 | $29.42 | $29.42 | 1,000 |
| 10:05 AM | $29.42 | Up $0.00 | $29.42 | $29.42 | 0 |
| 10:04 AM | $29.40 | Down $ -0.03 | $29.40 | $29.40 | 100 |
| 10:02 AM | $29.43 | Up $0.07 | $29.43 | $29.40 | 300 |
| 10:02 AM | $29.43 | Up $0.00 | $29.43 | $29.40 | 0 |
| 10:00 AM | $29.36 | Up $0.03 | $29.36 | $29.30 | 1,600 |
| 10:00 AM | $29.36 | Up $0.00 | $29.36 | $29.30 | 0 |
| 09:59 AM | $29.33 | Up $0.02 | $29.36 | $29.33 | 3,000 |
| 09:58 AM | $29.31 | Down $ -0.04 | $29.31 | $29.31 | 100 |
| 09:50 AM | $29.35 | Down $ -0.06 | $29.35 | $29.35 | 700 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:50 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:47 AM | $29.41 | Up $0.11 | $29.41 | $29.41 | 100 |
| 09:47 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 09:47 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 09:45 AM | $29.30 | Up $0.05 | $29.30 | $29.26 | 900 |
| 09:45 AM | $29.30 | Up $0.00 | $29.30 | $29.26 | 0 |
| 09:44 AM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 09:42 AM | $29.25 | Up $0.00 | $29.26 | $29.25 | 1,200 |
| 09:42 AM | $29.25 | Up $0.00 | $29.26 | $29.25 | 0 |
| 09:41 AM | $29.25 | Up $0.00 | $29.25 | $29.25 | 600 |
| 09:39 AM | $29.25 | Down $ -0.06 | $29.25 | $29.25 | 800 |
| 09:39 AM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 09:38 AM | $29.31 | Up $0.01 | $29.31 | $29.31 | 3,500 |
| 09:36 AM | $29.30 | Down $ -0.02 | $29.30 | $29.28 | 1,300 |
| 09:36 AM | $29.30 | Up $0.00 | $29.30 | $29.28 | 0 |
| 09:35 AM | $29.32 | Up $0.01 | $29.32 | $29.32 | 1,000 |
| 09:34 AM | $29.31 | Up $0.07 | $29.31 | $29.31 | 800 |
| 09:33 AM | $29.24 | Up $0.02 | $29.24 | $29.24 | 400 |
| 09:32 AM | $29.22 | Down $ -0.03 | $29.24 | $29.20 | 3,500 |
| 09:31 AM | $29.25 | Down $ -0.16 | $29.37 | $29.25 | 3,700 |
| 09:30 AM | $29.41 | Up $29.41 | $29.42 | $29.40 | 5,100 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $29.29 | $29.41 | $29.50 | $29.11 | 92,000 |
| 31-07-2025 | $30.08 | $30.14 | $30.28 | $29.94 | 128,500 |
| 30-07-2025 | $30.18 | $30.36 | $30.36 | $30.01 | 82,600 |
| 29-07-2025 | $30.52 | $30.71 | $30.74 | $30.48 | 82,400 |
| 28-07-2025 | $30.90 | $30.97 | $31.01 | $30.78 | 36,900 |
| 25-07-2025 | $30.93 | $30.95 | $31.00 | $30.83 | 24,800 |
| 24-07-2025 | $30.96 | $30.98 | $31.10 | $30.90 | 37,100 |
| 23-07-2025 | $30.94 | $30.84 | $31.01 | $30.83 | 40,400 |
| 22-07-2025 | $30.98 | $30.80 | $31.00 | $30.77 | 31,400 |
| 21-07-2025 | $30.75 | $30.81 | $30.90 | $30.67 | 96,700 |
| 18-07-2025 | $30.50 | $30.50 | $30.59 | $30.45 | 139,200 |
| 17-07-2025 | $30.34 | $30.45 | $30.58 | $30.33 | 72,300 |
| 16-07-2025 | $30.37 | $30.33 | $30.48 | $30.30 | 39,500 |
| 15-07-2025 | $30.22 | $30.47 | $30.58 | $30.22 | 55,700 |
| 14-07-2025 | $30.13 | $30.20 | $30.26 | $30.13 | 48,500 |
| 11-07-2025 | $30.52 | $30.47 | $30.56 | $30.43 | 46,100 |
| 10-07-2025 | $30.68 | $30.68 | $30.83 | $30.62 | 64,600 |
| 09-07-2025 | $30.53 | $30.08 | $30.53 | $30.02 | 48,600 |
| 08-07-2025 | $30.35 | $30.44 | $30.49 | $30.27 | 35,700 |
| 07-07-2025 | $30.33 | $30.64 | $30.67 | $30.20 | 97,400 |
| 04-07-2025 | $30.63 | $30.62 | $30.65 | $30.60 | 15,200 |
| 03-07-2025 | $30.86 | $30.98 | $31.01 | $30.82 | 25,800 |
| 02-07-2025 | $30.71 | $30.59 | $30.79 | $30.41 | 88,200 |
| 30-06-2025 | $29.70 | $28.96 | $30.00 | $28.86 | 286,300 |
| 27-06-2025 | $29.14 | $29.20 | $29.31 | $29.04 | 104,900 |
| 26-06-2025 | $29.17 | $28.95 | $29.18 | $28.91 | 112,000 |
| 25-06-2025 | $29.19 | $29.25 | $29.25 | $29.06 | 35,500 |
| 24-06-2025 | $29.02 | $29.21 | $29.42 | $29.00 | 91,600 |
| 23-06-2025 | $29.17 | $28.92 | $29.26 | $28.86 | 66,400 |
| 20-06-2025 | $29.11 | $28.68 | $29.19 | $28.68 | 103,000 |
Graphs are not available, please refer to the detailed table