Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
29.56 Up 0.50 (1.69 %)
Delayed : 2025/06/07 11:00:00
- Previous close $29.06
- Opening $29.45
- Price Ask $29.45
- Price Bid $29.45
- Size Bid 6
- Size Ask 2
- Today High $29.78
- Today Low $29.28
- 52 Weeks High $36.40
- 52 Weeks Low $24.64
- Volume 257,273
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.56 | Down $ -0.03 | $29.59 | $29.56 | 11,300 |
| 03:58 PM | $29.59 | Down $ -0.02 | $29.60 | $29.59 | 2,000 |
| 03:57 PM | $29.61 | Up $0.02 | $29.61 | $29.61 | 200 |
| 03:56 PM | $29.59 | Down $ -0.02 | $29.60 | $29.59 | 2,100 |
| 03:55 PM | $29.61 | Down $ -0.03 | $29.63 | $29.61 | 1,100 |
| 03:54 PM | $29.64 | Down $ -0.03 | $29.67 | $29.64 | 11,700 |
| 03:53 PM | $29.67 | Down $ -0.04 | $29.71 | $29.66 | 6,300 |
| 03:52 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 2,900 |
| 03:51 PM | $29.71 | Up $0.03 | $29.71 | $29.70 | 4,400 |
| 03:50 PM | $29.68 | Down $ -0.02 | $29.68 | $29.68 | 100 |
| 03:46 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 100 |
| 03:46 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:46 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:46 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:45 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 400 |
| 03:44 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 7,000 |
| 03:41 PM | $29.69 | Up $0.02 | $29.70 | $29.69 | 2,500 |
| 03:41 PM | $29.69 | Up $0.00 | $29.70 | $29.69 | 0 |
| 03:41 PM | $29.69 | Up $0.00 | $29.70 | $29.69 | 0 |
| 03:36 PM | $29.67 | Up $0.01 | $29.67 | $29.67 | 200 |
| 03:36 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:36 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:36 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:36 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 2,500 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 0 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 0 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 0 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 0 |
| 03:30 PM | $29.66 | Up $0.00 | $29.66 | $29.64 | 0 |
| 03:25 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 100 |
| 03:25 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:25 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:25 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:25 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:20 PM | $29.66 | Down $ -0.04 | $29.66 | $29.66 | 200 |
| 03:20 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:20 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:20 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:20 PM | $29.66 | Up $0.00 | $29.66 | $29.66 | 0 |
| 03:11 PM | $29.70 | Down $ -0.02 | $29.70 | $29.70 | 300 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:11 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 03:09 PM | $29.72 | Down $ -0.01 | $29.72 | $29.72 | 500 |
| 03:09 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 0 |
| 03:08 PM | $29.73 | Up $0.01 | $29.73 | $29.73 | 500 |
| 03:07 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 500 |
| 03:06 PM | $29.72 | Up $0.01 | $29.72 | $29.71 | 3,100 |
| 02:59 PM | $29.71 | Down $ -0.04 | $29.71 | $29.71 | 1,000 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:59 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:55 PM | $29.75 | Up $0.02 | $29.75 | $29.75 | 100 |
| 02:55 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:55 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:55 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:52 PM | $29.73 | Up $0.02 | $29.73 | $29.70 | 700 |
| 02:52 PM | $29.73 | Up $0.00 | $29.73 | $29.70 | 0 |
| 02:52 PM | $29.73 | Up $0.00 | $29.73 | $29.70 | 0 |
| 02:48 PM | $29.71 | Up $0.01 | $29.72 | $29.71 | 2,800 |
| 02:48 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:48 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:48 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 02:39 PM | $29.70 | Down $ -0.01 | $29.70 | $29.70 | 200 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:39 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:36 PM | $29.71 | Down $ -0.04 | $29.71 | $29.71 | 100 |
| 02:36 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:36 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:33 PM | $29.75 | Up $0.03 | $29.75 | $29.75 | 2,900 |
| 02:33 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:33 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:32 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 200 |
| 02:30 PM | $29.72 | Up $0.03 | $29.72 | $29.70 | 4,400 |
| 02:30 PM | $29.72 | Up $0.00 | $29.72 | $29.70 | 0 |
| 02:29 PM | $29.69 | Down $ -0.01 | $29.69 | $29.69 | 100 |
| 02:28 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 500 |
| 02:27 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 200 |
| 02:22 PM | $29.69 | Down $ -0.02 | $29.69 | $29.69 | 1,000 |
| 02:22 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:22 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:22 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:22 PM | $29.69 | Up $0.00 | $29.69 | $29.69 | 0 |
| 02:20 PM | $29.71 | Up $0.05 | $29.71 | $29.70 | 2,100 |
| 02:20 PM | $29.71 | Up $0.00 | $29.71 | $29.70 | 0 |
| 02:15 PM | $29.66 | Down $ -0.01 | $29.67 | $29.66 | 1,300 |
| 02:15 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 02:15 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 02:15 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 02:15 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 0 |
| 02:12 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 2,500 |
| 02:12 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:12 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 02:11 PM | $29.67 | Up $0.02 | $29.67 | $29.67 | 100 |
| 02:06 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 3,400 |
| 02:06 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 0 |
| 02:06 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 0 |
| 02:06 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 0 |
| 02:06 PM | $29.65 | Up $0.00 | $29.65 | $29.64 | 0 |
| 02:05 PM | $29.65 | Up $0.02 | $29.65 | $29.65 | 1,900 |
| 02:03 PM | $29.63 | Up $0.01 | $29.63 | $29.63 | 7,200 |
| 02:03 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 02:02 PM | $29.62 | Up $0.03 | $29.62 | $29.62 | 300 |
| 02:00 PM | $29.59 | Up $0.02 | $29.59 | $29.59 | 200 |
| 02:00 PM | $29.59 | Up $0.00 | $29.59 | $29.59 | 0 |
| 01:59 PM | $29.57 | Up $0.01 | $29.57 | $29.57 | 1,200 |
| 01:57 PM | $29.56 | Up $0.01 | $29.56 | $29.56 | 100 |
| 01:57 PM | $29.56 | Up $0.00 | $29.56 | $29.56 | 0 |
| 01:55 PM | $29.55 | Up $0.01 | $29.55 | $29.55 | 400 |
| 01:55 PM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 01:46 PM | $29.54 | Up $0.01 | $29.55 | $29.54 | 1,400 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:46 PM | $29.54 | Up $0.00 | $29.55 | $29.54 | 0 |
| 01:43 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 800 |
| 01:43 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:43 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:38 PM | $29.53 | Up $0.01 | $29.53 | $29.53 | 100 |
| 01:38 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:38 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:38 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:38 PM | $29.53 | Up $0.00 | $29.53 | $29.53 | 0 |
| 01:37 PM | $29.52 | Down $ -0.01 | $29.52 | $29.52 | 200 |
| 01:36 PM | $29.53 | Up $0.02 | $29.53 | $29.53 | 100 |
| 01:31 PM | $29.51 | Up $0.01 | $29.51 | $29.51 | 300 |
| 01:31 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 01:31 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 01:31 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 01:31 PM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 01:28 PM | $29.50 | Up $0.01 | $29.50 | $29.50 | 100 |
| 01:28 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 01:28 PM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 01:27 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 300 |
| 01:21 PM | $29.49 | Up $0.04 | $29.49 | $29.49 | 17,000 |
| 01:21 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:21 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:21 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:21 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:21 PM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 01:16 PM | $29.45 | Up $0.10 | $29.45 | $29.45 | 300 |
| 01:16 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 01:16 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 01:16 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 01:16 PM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 100 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 01:00 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:57 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 800 |
| 12:57 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:57 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:54 PM | $29.35 | Down $ -0.02 | $29.35 | $29.35 | 100 |
| 12:54 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:54 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:52 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 300 |
| 12:52 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 12:49 PM | $29.37 | Up $0.09 | $29.37 | $29.37 | 600 |
| 12:49 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 12:49 PM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 12:44 PM | $29.28 | Down $ -0.02 | $29.28 | $29.28 | 600 |
| 12:44 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:44 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:44 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:44 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:43 PM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 300 |
| 12:37 PM | $29.32 | Down $ -0.01 | $29.32 | $29.32 | 400 |
| 12:37 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:37 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:37 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:37 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:37 PM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 12:35 PM | $29.33 | Down $ -0.01 | $29.33 | $29.33 | 300 |
| 12:35 PM | $29.33 | Up $0.00 | $29.33 | $29.33 | 0 |
| 12:34 PM | $29.34 | Down $ -0.01 | $29.34 | $29.34 | 200 |
| 12:30 PM | $29.35 | Down $ -0.05 | $29.35 | $29.35 | 300 |
| 12:30 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:30 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:30 PM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 200 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:19 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:16 PM | $29.40 | Down $ -0.03 | $29.40 | $29.40 | 400 |
| 12:16 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:16 PM | $29.40 | Up $0.00 | $29.40 | $29.40 | 0 |
| 12:11 PM | $29.43 | Up $0.02 | $29.43 | $29.43 | 17,000 |
| 12:11 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:11 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:11 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:11 PM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 12:10 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 3,300 |
| 11:42 AM | $29.41 | Down $ -0.02 | $29.41 | $29.41 | 100 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:42 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:33 AM | $29.43 | Up $0.02 | $29.43 | $29.43 | 100 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:33 AM | $29.43 | Up $0.00 | $29.43 | $29.43 | 0 |
| 11:30 AM | $29.41 | Up $0.02 | $29.41 | $29.41 | 1,000 |
| 11:30 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:30 AM | $29.41 | Up $0.00 | $29.41 | $29.41 | 0 |
| 11:20 AM | $29.39 | Down $ -0.11 | $29.40 | $29.39 | 500 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:20 AM | $29.39 | Up $0.00 | $29.40 | $29.39 | 0 |
| 11:17 AM | $29.50 | Down $ -0.05 | $29.50 | $29.50 | 100 |
| 11:17 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 11:17 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 11:14 AM | $29.55 | Up $0.04 | $29.55 | $29.55 | 500 |
| 11:14 AM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 11:14 AM | $29.55 | Up $0.00 | $29.55 | $29.55 | 0 |
| 11:11 AM | $29.51 | Up $0.00 | $29.51 | $29.50 | 200 |
| 11:11 AM | $29.51 | Up $0.00 | $29.51 | $29.50 | 0 |
| 11:11 AM | $29.51 | Up $0.00 | $29.51 | $29.50 | 0 |
| 11:09 AM | $29.51 | Down $ -0.01 | $29.51 | $29.51 | 100 |
| 11:09 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 11:06 AM | $29.52 | Up $0.07 | $29.52 | $29.48 | 8,100 |
| 11:06 AM | $29.52 | Up $0.00 | $29.52 | $29.48 | 0 |
| 11:06 AM | $29.52 | Up $0.00 | $29.52 | $29.48 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 100 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:58 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:56 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 100 |
| 10:56 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:55 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 100 |
| 10:53 AM | $29.45 | Down $ -0.03 | $29.45 | $29.45 | 1,000 |
| 10:53 AM | $29.45 | Up $0.00 | $29.45 | $29.45 | 0 |
| 10:52 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 100 |
| 10:50 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 500 |
| 10:50 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:49 AM | $29.48 | Down $ -0.03 | $29.48 | $29.48 | 1,600 |
| 10:45 AM | $29.51 | Up $0.02 | $29.51 | $29.51 | 100 |
| 10:45 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:45 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:45 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 200 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:39 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:37 AM | $29.49 | Up $0.01 | $29.49 | $29.49 | 400 |
| 10:37 AM | $29.49 | Up $0.00 | $29.49 | $29.49 | 0 |
| 10:30 AM | $29.48 | Down $ -0.01 | $29.48 | $29.48 | 200 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:30 AM | $29.48 | Up $0.00 | $29.48 | $29.48 | 0 |
| 10:29 AM | $29.49 | Up $0.02 | $29.49 | $29.47 | 7,100 |
| 10:28 AM | $29.47 | Down $ -0.04 | $29.50 | $29.47 | 3,500 |
| 10:25 AM | $29.51 | Down $ -0.09 | $29.51 | $29.51 | 500 |
| 10:25 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:25 AM | $29.51 | Up $0.00 | $29.51 | $29.51 | 0 |
| 10:16 AM | $29.60 | Down $ -0.02 | $29.60 | $29.60 | 100 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:16 AM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 100 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:01 AM | $29.62 | Up $0.00 | $29.62 | $29.62 | 0 |
| 10:00 AM | $29.62 | Up $0.02 | $29.62 | $29.62 | 2,500 |
| 09:57 AM | $29.60 | Up $0.00 | $29.63 | $29.60 | 300 |
| 09:57 AM | $29.60 | Up $0.00 | $29.63 | $29.60 | 0 |
| 09:57 AM | $29.60 | Up $0.00 | $29.63 | $29.60 | 0 |
| 09:56 AM | $29.60 | Up $0.02 | $29.61 | $29.60 | 3,100 |
| 09:54 AM | $29.58 | Down $ -0.06 | $29.58 | $29.58 | 600 |
| 09:54 AM | $29.58 | Up $0.00 | $29.58 | $29.58 | 0 |
| 09:49 AM | $29.64 | Up $0.01 | $29.64 | $29.64 | 2,800 |
| 09:49 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 09:49 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 09:49 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 09:49 AM | $29.64 | Up $0.00 | $29.64 | $29.64 | 0 |
| 09:48 AM | $29.63 | Down $ -0.07 | $29.63 | $29.63 | 300 |
| 09:47 AM | $29.70 | Up $0.05 | $29.70 | $29.70 | 200 |
| 09:46 AM | $29.65 | Down $ -0.02 | $29.65 | $29.65 | 1,000 |
| 09:42 AM | $29.67 | Up $0.01 | $29.67 | $29.67 | 800 |
| 09:42 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 09:42 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 09:42 AM | $29.67 | Up $0.00 | $29.67 | $29.67 | 0 |
| 09:41 AM | $29.66 | Down $ -0.05 | $29.66 | $29.66 | 2,800 |
| 09:40 AM | $29.71 | Up $0.04 | $29.71 | $29.69 | 1,100 |
| 09:39 AM | $29.67 | Down $ -0.04 | $29.67 | $29.67 | 3,000 |
| 09:37 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 1,400 |
| 09:37 AM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 09:36 AM | $29.71 | Up $0.00 | $29.72 | $29.69 | 12,700 |
| 09:35 AM | $29.71 | Up $0.03 | $29.71 | $29.68 | 2,400 |
| 09:34 AM | $29.68 | Down $ -0.05 | $29.75 | $29.68 | 3,600 |
| 09:33 AM | $29.73 | Down $ -0.05 | $29.75 | $29.73 | 6,600 |
| 09:32 AM | $29.78 | Up $0.03 | $29.78 | $29.74 | 11,600 |
| 09:31 AM | $29.75 | Up $0.13 | $29.75 | $29.65 | 10,300 |
| 09:30 AM | $29.62 | Up $0.56 | $29.62 | $29.45 | 21,800 |
| Previous close | $29.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-06-2025 | $29.56 | $29.41 | $29.75 | $29.28 | 140,400 |
| 05-06-2025 | $29.06 | $29.61 | $29.61 | $29.01 | 179,900 |
| 04-06-2025 | $29.44 | $29.46 | $29.51 | $29.38 | 54,500 |
| 03-06-2025 | $29.50 | $29.42 | $29.52 | $29.38 | 100,700 |
| 02-06-2025 | $29.29 | $29.14 | $29.29 | $29.09 | 31,100 |
| 30-05-2025 | $29.19 | $28.85 | $29.27 | $28.55 | 149,200 |
| 29-05-2025 | $29.01 | $28.83 | $29.06 | $28.80 | 73,600 |
| 28-05-2025 | $29.09 | $29.17 | $29.22 | $29.02 | 83,600 |
| 27-05-2025 | $29.03 | $29.01 | $29.10 | $28.95 | 116,800 |
| 26-05-2025 | $29.06 | $28.84 | $29.07 | $28.80 | 18,200 |
| 23-05-2025 | $28.34 | $28.51 | $28.52 | $28.31 | 199,400 |
| 22-05-2025 | $29.16 | $29.25 | $29.38 | $29.15 | 65,800 |
| 21-05-2025 | $29.33 | $29.88 | $29.88 | $29.13 | 112,800 |
| 20-05-2025 | $30.05 | $30.14 | $30.15 | $29.72 | 114,300 |
| 16-05-2025 | $30.62 | $30.50 | $30.72 | $30.50 | 60,500 |
| 15-05-2025 | $30.59 | $30.68 | $30.77 | $30.48 | 54,900 |
| 14-05-2025 | $30.76 | $30.79 | $30.82 | $30.55 | 59,100 |
| 13-05-2025 | $30.84 | $30.56 | $30.93 | $30.55 | 50,800 |
| 12-05-2025 | $30.55 | $30.20 | $30.61 | $30.20 | 142,600 |
| 09-05-2025 | $28.78 | $28.79 | $28.91 | $28.67 | 74,700 |
| 08-05-2025 | $28.61 | $28.91 | $29.00 | $28.59 | 64,800 |
| 07-05-2025 | $28.60 | $28.33 | $28.65 | $28.08 | 119,800 |
| 06-05-2025 | $28.85 | $28.95 | $29.10 | $28.83 | 46,100 |
| 05-05-2025 | $28.89 | $28.94 | $29.20 | $28.81 | 86,000 |
| 02-05-2025 | $29.84 | $29.82 | $29.96 | $29.56 | 236,800 |
| 01-05-2025 | $30.99 | $30.76 | $31.12 | $30.76 | 69,200 |
| 30-04-2025 | $30.90 | $30.59 | $30.95 | $30.50 | 57,000 |
| 29-04-2025 | $30.73 | $30.58 | $30.74 | $30.40 | 50,500 |
| 28-04-2025 | $30.50 | $30.14 | $30.68 | $30.12 | 60,000 |
| 25-04-2025 | $30.42 | $30.17 | $30.43 | $30.14 | 189,000 |
Graphs are not available, please refer to the detailed table