Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
38.73 Down -0.08 (-0.21 %)
Delayed : 2025/11/04 17:40:00
- Previous close $38.81
- Opening $38.45
- Price Ask $38.61
- Price Bid $38.61
- Size Bid 1
- Size Ask 7
- Today High $38.89
- Today Low $38.42
- 52 Weeks High $39.75
- 52 Weeks Low $24.64
- Volume 98,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $38.73 | Up $0.02 | $38.74 | $38.71 | 900 |
| 03:58 PM | $38.71 | Down $ -0.01 | $38.71 | $38.71 | 1,100 |
| 03:57 PM | $38.72 | Down $ -0.01 | $38.74 | $38.72 | 2,000 |
| 03:56 PM | $38.73 | Down $ -0.01 | $38.73 | $38.73 | 500 |
| 03:55 PM | $38.74 | Up $0.04 | $38.74 | $38.68 | 5,000 |
| 03:54 PM | $38.70 | Down $ -0.01 | $38.71 | $38.70 | 2,600 |
| 03:53 PM | $38.71 | Down $ -0.04 | $38.71 | $38.71 | 300 |
| 03:51 PM | $38.75 | Up $0.03 | $38.75 | $38.75 | 200 |
| 03:51 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 03:49 PM | $38.72 | Down $ -0.02 | $38.72 | $38.72 | 1,300 |
| 03:49 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:48 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 400 |
| 03:46 PM | $38.74 | Up $0.01 | $38.74 | $38.74 | 300 |
| 03:46 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:45 PM | $38.73 | Down $ -0.01 | $38.73 | $38.73 | 100 |
| 03:40 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 2,200 |
| 03:40 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:40 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:40 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:40 PM | $38.74 | Up $0.00 | $38.74 | $38.73 | 0 |
| 03:35 PM | $38.74 | Up $0.02 | $38.74 | $38.74 | 500 |
| 03:35 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:35 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:35 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:35 PM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 03:31 PM | $38.72 | Down $ -0.03 | $38.72 | $38.72 | 100 |
| 03:31 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:31 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:31 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 03:30 PM | $38.75 | Up $0.09 | $38.75 | $38.75 | 100 |
| 03:26 PM | $38.66 | Up $0.00 | $38.66 | $38.66 | 100 |
| 03:26 PM | $38.66 | Up $0.00 | $38.66 | $38.66 | 0 |
| 03:26 PM | $38.66 | Up $0.00 | $38.66 | $38.66 | 0 |
| 03:26 PM | $38.66 | Up $0.00 | $38.66 | $38.66 | 0 |
| 03:25 PM | $38.66 | Up $0.01 | $38.66 | $38.66 | 600 |
| 03:24 PM | $38.65 | Up $0.04 | $38.65 | $38.65 | 100 |
| 03:23 PM | $38.61 | Down $ -0.01 | $38.61 | $38.61 | 100 |
| 03:21 PM | $38.62 | Down $ -0.03 | $38.62 | $38.62 | 300 |
| 03:21 PM | $38.62 | Up $0.00 | $38.62 | $38.62 | 0 |
| 03:18 PM | $38.65 | Down $ -0.05 | $38.65 | $38.65 | 100 |
| 03:18 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 03:18 PM | $38.65 | Up $0.00 | $38.65 | $38.65 | 0 |
| 03:16 PM | $38.70 | Up $0.00 | $38.70 | $38.69 | 200 |
| 03:16 PM | $38.70 | Up $0.00 | $38.70 | $38.69 | 0 |
| 03:11 PM | $38.70 | Up $0.00 | $38.70 | $38.68 | 1,200 |
| 03:11 PM | $38.70 | Up $0.00 | $38.70 | $38.68 | 0 |
| 03:11 PM | $38.70 | Up $0.00 | $38.70 | $38.68 | 0 |
| 03:11 PM | $38.70 | Up $0.00 | $38.70 | $38.68 | 0 |
| 03:11 PM | $38.70 | Up $0.00 | $38.70 | $38.68 | 0 |
| 03:10 PM | $38.70 | Down $ -0.08 | $38.70 | $38.70 | 100 |
| 02:52 PM | $38.78 | Up $0.01 | $38.78 | $38.78 | 1,200 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:52 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 02:51 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 1,100 |
| 02:50 PM | $38.77 | Up $0.02 | $38.77 | $38.77 | 900 |
| 02:47 PM | $38.75 | Down $ -0.01 | $38.75 | $38.75 | 100 |
| 02:47 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 02:47 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 02:40 PM | $38.76 | Up $0.01 | $38.76 | $38.76 | 100 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:40 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 02:36 PM | $38.75 | Down $ -0.05 | $38.75 | $38.75 | 100 |
| 02:36 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 02:36 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 02:36 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 02:26 PM | $38.80 | Up $0.08 | $38.80 | $38.80 | 400 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:26 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 02:22 PM | $38.72 | Down $ -0.01 | $38.72 | $38.72 | 300 |
| 02:22 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 02:22 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 02:22 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 02:21 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 100 |
| 02:20 PM | $38.73 | Up $0.02 | $38.73 | $38.71 | 600 |
| 02:19 PM | $38.71 | Down $ -0.11 | $38.71 | $38.71 | 100 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 100 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:08 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 02:03 PM | $38.82 | Up $0.00 | $38.82 | $38.81 | 400 |
| 02:03 PM | $38.82 | Up $0.00 | $38.82 | $38.81 | 0 |
| 02:03 PM | $38.82 | Up $0.00 | $38.82 | $38.81 | 0 |
| 02:03 PM | $38.82 | Up $0.00 | $38.82 | $38.81 | 0 |
| 02:03 PM | $38.82 | Up $0.00 | $38.82 | $38.81 | 0 |
| 02:02 PM | $38.82 | Up $0.06 | $38.82 | $38.82 | 1,000 |
| 01:53 PM | $38.76 | Up $0.02 | $38.76 | $38.76 | 1,000 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:53 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:52 PM | $38.74 | Up $0.01 | $38.76 | $38.74 | 600 |
| 01:49 PM | $38.73 | Down $ -0.04 | $38.73 | $38.73 | 100 |
| 01:49 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 01:49 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 01:40 PM | $38.77 | Down $ -0.01 | $38.77 | $38.77 | 300 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:40 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:34 PM | $38.78 | Down $ -0.05 | $38.78 | $38.78 | 600 |
| 01:34 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:34 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:34 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:34 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:34 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:30 PM | $38.83 | Up $0.05 | $38.83 | $38.81 | 1,400 |
| 01:30 PM | $38.83 | Up $0.00 | $38.83 | $38.81 | 0 |
| 01:30 PM | $38.83 | Up $0.00 | $38.83 | $38.81 | 0 |
| 01:30 PM | $38.83 | Up $0.00 | $38.83 | $38.81 | 0 |
| 01:19 PM | $38.78 | Down $ -0.01 | $38.78 | $38.78 | 100 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:19 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:17 PM | $38.79 | Down $ -0.04 | $38.79 | $38.79 | 100 |
| 01:17 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 01:15 PM | $38.83 | Up $0.02 | $38.83 | $38.83 | 200 |
| 01:15 PM | $38.83 | Up $0.00 | $38.83 | $38.83 | 0 |
| 01:14 PM | $38.81 | Up $0.03 | $38.81 | $38.81 | 100 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 500 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:06 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:04 PM | $38.78 | Up $0.01 | $38.78 | $38.78 | 700 |
| 01:04 PM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 01:02 PM | $38.77 | Down $ -0.02 | $38.77 | $38.77 | 300 |
| 01:02 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 01:00 PM | $38.79 | Down $ -0.02 | $38.79 | $38.79 | 400 |
| 01:00 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 12:57 PM | $38.81 | Up $0.01 | $38.81 | $38.81 | 100 |
| 12:57 PM | $38.81 | Up $0.00 | $38.81 | $38.81 | 0 |
| 12:57 PM | $38.81 | Up $0.00 | $38.81 | $38.81 | 0 |
| 12:54 PM | $38.80 | Up $0.03 | $38.80 | $38.80 | 100 |
| 12:54 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 12:54 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 400 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 12:48 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 0 |
| 12:47 PM | $38.77 | Up $0.02 | $38.77 | $38.77 | 1,200 |
| 12:40 PM | $38.75 | Down $ -0.02 | $38.75 | $38.75 | 200 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:40 PM | $38.75 | Up $0.00 | $38.75 | $38.75 | 0 |
| 12:39 PM | $38.77 | Up $0.04 | $38.77 | $38.77 | 100 |
| 12:31 PM | $38.73 | Up $0.02 | $38.73 | $38.73 | 200 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:31 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 12:29 PM | $38.71 | Up $0.01 | $38.71 | $38.71 | 1,600 |
| 12:29 PM | $38.71 | Up $0.00 | $38.71 | $38.71 | 0 |
| 12:28 PM | $38.70 | Up $0.00 | $38.70 | $38.70 | 100 |
| 12:26 PM | $38.70 | Up $0.09 | $38.70 | $38.70 | 600 |
| 12:26 PM | $38.70 | Up $0.00 | $38.70 | $38.70 | 0 |
| 12:22 PM | $38.61 | Up $0.01 | $38.61 | $38.59 | 1,000 |
| 12:22 PM | $38.61 | Up $0.00 | $38.61 | $38.59 | 0 |
| 12:22 PM | $38.61 | Up $0.00 | $38.61 | $38.59 | 0 |
| 12:22 PM | $38.61 | Up $0.00 | $38.61 | $38.59 | 0 |
| 12:20 PM | $38.60 | Down $ -0.02 | $38.60 | $38.60 | 300 |
| 12:20 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 0 |
| 12:19 PM | $38.62 | Down $ -0.09 | $38.62 | $38.62 | 500 |
| 12:13 PM | $38.71 | Up $0.01 | $38.71 | $38.70 | 3,400 |
| 12:13 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:13 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:13 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:13 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:13 PM | $38.71 | Up $0.00 | $38.71 | $38.70 | 0 |
| 12:12 PM | $38.70 | Down $ -0.02 | $38.70 | $38.70 | 3,000 |
| 12:04 PM | $38.72 | Down $ -0.03 | $38.72 | $38.72 | 100 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 12:04 PM | $38.72 | Up $0.00 | $38.72 | $38.72 | 0 |
| 11:56 AM | $38.75 | Down $ -0.04 | $38.77 | $38.75 | 900 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:56 AM | $38.75 | Up $0.00 | $38.77 | $38.75 | 0 |
| 11:51 AM | $38.79 | Down $ -0.01 | $38.79 | $38.77 | 1,700 |
| 11:51 AM | $38.79 | Up $0.00 | $38.79 | $38.77 | 0 |
| 11:51 AM | $38.79 | Up $0.00 | $38.79 | $38.77 | 0 |
| 11:51 AM | $38.79 | Up $0.00 | $38.79 | $38.77 | 0 |
| 11:51 AM | $38.79 | Up $0.00 | $38.79 | $38.77 | 0 |
| 11:50 AM | $38.80 | Down $ -0.04 | $38.81 | $38.80 | 500 |
| 11:48 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 100 |
| 11:48 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:46 AM | $38.84 | Down $ -0.04 | $38.84 | $38.84 | 300 |
| 11:46 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:42 AM | $38.88 | Down $ -0.01 | $38.88 | $38.88 | 900 |
| 11:42 AM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 11:42 AM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 11:42 AM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 11:37 AM | $38.89 | Up $0.01 | $38.89 | $38.89 | 100 |
| 11:37 AM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 11:37 AM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 11:37 AM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 11:37 AM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 11:36 AM | $38.88 | Up $0.05 | $38.88 | $38.88 | 900 |
| 11:35 AM | $38.83 | Up $0.00 | $38.83 | $38.83 | 600 |
| 11:34 AM | $38.83 | Up $0.03 | $38.83 | $38.80 | 400 |
| 11:33 AM | $38.80 | Up $0.01 | $38.80 | $38.80 | 100 |
| 11:31 AM | $38.79 | Down $ -0.05 | $38.79 | $38.79 | 300 |
| 11:31 AM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 11:28 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 800 |
| 11:28 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:28 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:26 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 900 |
| 11:26 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:24 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 100 |
| 11:24 AM | $38.84 | Up $0.00 | $38.84 | $38.84 | 0 |
| 11:23 AM | $38.84 | Up $0.04 | $38.84 | $38.84 | 600 |
| 11:22 AM | $38.80 | Up $0.07 | $38.80 | $38.80 | 1,300 |
| 11:20 AM | $38.73 | Up $0.00 | $38.73 | $38.73 | 300 |
| 11:20 AM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 11:17 AM | $38.73 | Up $0.03 | $38.73 | $38.72 | 2,100 |
| 11:17 AM | $38.73 | Up $0.00 | $38.73 | $38.72 | 0 |
| 11:17 AM | $38.73 | Up $0.00 | $38.73 | $38.72 | 0 |
| 11:16 AM | $38.70 | Up $0.03 | $38.70 | $38.70 | 400 |
| 11:15 AM | $38.67 | Up $0.02 | $38.67 | $38.67 | 100 |
| 11:14 AM | $38.65 | Up $0.00 | $38.65 | $38.65 | 300 |
| 11:13 AM | $38.65 | Up $0.02 | $38.65 | $38.65 | 300 |
| 11:12 AM | $38.63 | Up $0.04 | $38.63 | $38.63 | 2,700 |
| 11:08 AM | $38.59 | Up $0.02 | $38.59 | $38.59 | 300 |
| 11:08 AM | $38.59 | Up $0.00 | $38.59 | $38.59 | 0 |
| 11:08 AM | $38.59 | Up $0.00 | $38.59 | $38.59 | 0 |
| 11:08 AM | $38.59 | Up $0.00 | $38.59 | $38.59 | 0 |
| 11:06 AM | $38.57 | Up $0.01 | $38.57 | $38.57 | 600 |
| 11:06 AM | $38.57 | Up $0.00 | $38.57 | $38.57 | 0 |
| 11:05 AM | $38.56 | Up $0.01 | $38.57 | $38.56 | 1,300 |
| 11:02 AM | $38.55 | Up $0.09 | $38.55 | $38.55 | 100 |
| 11:02 AM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 11:02 AM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 10:52 AM | $38.46 | Down $ -0.01 | $38.46 | $38.46 | 300 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:52 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:51 AM | $38.47 | Down $ -0.01 | $38.47 | $38.47 | 100 |
| 10:49 AM | $38.48 | Down $ -0.06 | $38.48 | $38.48 | 200 |
| 10:49 AM | $38.48 | Up $0.00 | $38.48 | $38.48 | 0 |
| 10:43 AM | $38.54 | Down $ -0.02 | $38.54 | $38.54 | 100 |
| 10:43 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:43 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:43 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:43 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:43 AM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 10:42 AM | $38.56 | Up $0.00 | $38.56 | $38.56 | 100 |
| 10:41 AM | $38.56 | Up $0.05 | $38.56 | $38.55 | 900 |
| 10:39 AM | $38.51 | Down $ -0.01 | $38.51 | $38.51 | 100 |
| 10:39 AM | $38.51 | Up $0.00 | $38.51 | $38.51 | 0 |
| 10:29 AM | $38.52 | Down $ -0.04 | $38.52 | $38.52 | 300 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:29 AM | $38.52 | Up $0.00 | $38.52 | $38.52 | 0 |
| 10:25 AM | $38.56 | Up $0.03 | $38.56 | $38.56 | 500 |
| 10:25 AM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 10:25 AM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 10:25 AM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 10:20 AM | $38.53 | Up $0.01 | $38.53 | $38.53 | 100 |
| 10:20 AM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 10:20 AM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 10:20 AM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 10:20 AM | $38.53 | Up $0.00 | $38.53 | $38.53 | 0 |
| 10:16 AM | $38.52 | Up $0.06 | $38.52 | $38.48 | 200 |
| 10:16 AM | $38.52 | Up $0.00 | $38.52 | $38.48 | 0 |
| 10:16 AM | $38.52 | Up $0.00 | $38.52 | $38.48 | 0 |
| 10:16 AM | $38.52 | Up $0.00 | $38.52 | $38.48 | 0 |
| 10:12 AM | $38.46 | Up $0.03 | $38.46 | $38.46 | 900 |
| 10:12 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:12 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:12 AM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 10:10 AM | $38.43 | Down $ -0.07 | $38.43 | $38.43 | 100 |
| 10:10 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 10:08 AM | $38.50 | Up $0.00 | $38.51 | $38.50 | 1,300 |
| 10:08 AM | $38.50 | Up $0.00 | $38.51 | $38.50 | 0 |
| 10:05 AM | $38.50 | Up $0.07 | $38.50 | $38.50 | 500 |
| 10:05 AM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 10:05 AM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 09:58 AM | $38.43 | Down $ -0.05 | $38.43 | $38.43 | 100 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:58 AM | $38.43 | Up $0.00 | $38.43 | $38.43 | 0 |
| 09:54 AM | $38.48 | Up $0.00 | $38.48 | $38.46 | 200 |
| 09:54 AM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 09:54 AM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 09:54 AM | $38.48 | Up $0.00 | $38.48 | $38.46 | 0 |
| 09:53 AM | $38.48 | Down $ -0.12 | $38.58 | $38.48 | 900 |
| 09:51 AM | $38.60 | Down $ -0.01 | $38.60 | $38.60 | 500 |
| 09:51 AM | $38.60 | Up $0.00 | $38.60 | $38.60 | 0 |
| 09:49 AM | $38.61 | Down $ -0.04 | $38.63 | $38.61 | 2,200 |
| 09:49 AM | $38.61 | Up $0.00 | $38.63 | $38.61 | 0 |
| 09:48 AM | $38.65 | Up $0.09 | $38.65 | $38.62 | 4,500 |
| 09:46 AM | $38.56 | Down $ -0.08 | $38.56 | $38.56 | 300 |
| 09:46 AM | $38.56 | Up $0.00 | $38.56 | $38.56 | 0 |
| 09:45 AM | $38.64 | Up $0.01 | $38.64 | $38.64 | 300 |
| 09:44 AM | $38.63 | Up $0.03 | $38.63 | $38.62 | 400 |
| 09:43 AM | $38.60 | Up $0.04 | $38.60 | $38.60 | 200 |
| 09:42 AM | $38.56 | Up $0.05 | $38.56 | $38.53 | 400 |
| 09:41 AM | $38.51 | Up $0.02 | $38.51 | $38.51 | 200 |
| 09:39 AM | $38.49 | Down $ -0.03 | $38.53 | $38.49 | 1,200 |
| 09:39 AM | $38.49 | Up $0.00 | $38.53 | $38.49 | 0 |
| 09:38 AM | $38.52 | Down $ -0.07 | $38.52 | $38.48 | 500 |
| 09:37 AM | $38.59 | Up $0.05 | $38.59 | $38.56 | 1,300 |
| 09:36 AM | $38.54 | Up $0.02 | $38.54 | $38.54 | 1,000 |
| 09:32 AM | $38.52 | Up $0.01 | $38.52 | $38.47 | 2,700 |
| 09:32 AM | $38.52 | Up $0.00 | $38.52 | $38.47 | 0 |
| 09:32 AM | $38.52 | Up $0.00 | $38.52 | $38.47 | 0 |
| 09:32 AM | $38.52 | Up $0.00 | $38.52 | $38.47 | 0 |
| 09:31 AM | $38.51 | Up $0.08 | $38.51 | $38.42 | 4,900 |
| 09:30 AM | $38.43 | Down $ -0.38 | $38.50 | $38.43 | 3,200 |
| Previous close | $38.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-11-2025 | $38.59 | $38.39 | $38.59 | $38.30 | 60,900 |
| 31-10-2025 | $38.81 | $38.95 | $39.10 | $38.74 | 157,000 |
| 30-10-2025 | $38.96 | $38.92 | $39.05 | $38.88 | 72,300 |
| 29-10-2025 | $38.73 | $38.60 | $38.86 | $38.43 | 54,600 |
| 28-10-2025 | $38.59 | $38.63 | $38.67 | $38.54 | 24,800 |
| 27-10-2025 | $38.64 | $38.14 | $38.64 | $38.12 | 56,500 |
| 24-10-2025 | $37.83 | $37.81 | $37.91 | $37.69 | 37,200 |
| 23-10-2025 | $37.24 | $37.36 | $37.40 | $37.21 | 83,400 |
| 22-10-2025 | $36.05 | $37.01 | $37.17 | $35.39 | 63,900 |
| 21-10-2025 | $37.75 | $37.83 | $37.90 | $37.68 | 113,000 |
| 20-10-2025 | $37.72 | $37.90 | $37.94 | $37.61 | 66,700 |
| 17-10-2025 | $36.22 | $36.03 | $36.37 | $35.93 | 37,400 |
| 16-10-2025 | $35.53 | $35.55 | $35.58 | $35.22 | 30,200 |
| 15-10-2025 | $35.75 | $35.60 | $35.89 | $35.60 | 20,600 |
| 14-10-2025 | $35.57 | $35.55 | $35.74 | $35.45 | 28,500 |
| 10-10-2025 | $35.21 | $35.54 | $35.65 | $35.18 | 301,900 |
| 09-10-2025 | $36.49 | $36.42 | $36.53 | $36.38 | 26,600 |
| 08-10-2025 | $37.08 | $37.04 | $37.13 | $37.03 | 37,200 |
| 07-10-2025 | $36.84 | $36.78 | $36.86 | $36.74 | 10,300 |
| 06-10-2025 | $36.89 | $36.94 | $36.95 | $36.78 | 33,200 |
| 03-10-2025 | $37.07 | $37.14 | $37.14 | $36.98 | 14,900 |
| 02-10-2025 | $36.95 | $37.00 | $37.10 | $36.94 | 20,000 |
| 01-10-2025 | $36.73 | $36.86 | $36.91 | $36.70 | 24,900 |
| 30-09-2025 | $36.59 | $36.50 | $36.66 | $36.39 | 24,100 |
| 29-09-2025 | $36.56 | $36.40 | $36.60 | $36.40 | 26,400 |
| 26-09-2025 | $36.70 | $36.84 | $36.97 | $36.64 | 57,500 |
| 25-09-2025 | $36.90 | $36.43 | $36.95 | $36.34 | 60,100 |
| 24-09-2025 | $36.23 | $36.15 | $36.26 | $36.10 | 22,000 |
| 23-09-2025 | $36.55 | $36.68 | $36.68 | $36.47 | 27,600 |
| 22-09-2025 | $36.83 | $36.56 | $36.84 | $36.48 | 43,900 |
Graphs are not available, please refer to the detailed table