Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
29.14 Down -0.03 (-0.10 %)
Delayed : 2025/06/27 17:40:00
- Previous close $29.17
- Opening $29.26
- Price Ask $29.07
- Price Bid $29.07
- Size Bid 3
- Size Ask 9
- Today High $29.42
- Today Low $29.04
- 52 Weeks High $36.40
- 52 Weeks Low $24.64
- Volume 288,061
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.14 | Up $0.05 | $29.14 | $29.10 | 1,600 |
| 03:58 PM | $29.09 | Up $0.01 | $29.09 | $29.09 | 900 |
| 03:57 PM | $29.08 | Down $ -0.04 | $29.08 | $29.08 | 500 |
| 03:56 PM | $29.12 | Up $0.05 | $29.12 | $29.11 | 400 |
| 03:55 PM | $29.07 | Up $0.01 | $29.07 | $29.07 | 200 |
| 03:54 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 200 |
| 03:52 PM | $29.06 | Down $ -0.01 | $29.06 | $29.06 | 100 |
| 03:52 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 03:51 PM | $29.07 | Down $ -0.02 | $29.07 | $29.07 | 200 |
| 03:50 PM | $29.09 | Up $0.01 | $29.09 | $29.04 | 4,000 |
| 03:47 PM | $29.08 | Down $ -0.01 | $29.08 | $29.08 | 1,300 |
| 03:47 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:47 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:46 PM | $29.09 | Down $ -0.01 | $29.09 | $29.09 | 300 |
| 03:44 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 1,600 |
| 03:44 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 03:41 PM | $29.10 | Down $ -0.01 | $29.10 | $29.10 | 400 |
| 03:41 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 03:41 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 03:39 PM | $29.11 | Up $0.01 | $29.12 | $29.11 | 6,700 |
| 03:39 PM | $29.11 | Up $0.00 | $29.12 | $29.11 | 0 |
| 03:38 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 200 |
| 03:37 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 100 |
| 03:36 PM | $29.10 | Down $ -0.01 | $29.10 | $29.10 | 1,100 |
| 03:35 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 100 |
| 03:31 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 800 |
| 03:31 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 03:31 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 03:31 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 03:29 PM | $29.11 | Down $ -0.02 | $29.11 | $29.11 | 300 |
| 03:29 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 03:28 PM | $29.13 | Down $ -0.01 | $29.13 | $29.13 | 300 |
| 03:27 PM | $29.14 | Up $0.00 | $29.14 | $29.14 | 300 |
| 03:26 PM | $29.14 | Up $0.00 | $29.14 | $29.14 | 500 |
| 03:25 PM | $29.14 | Up $0.01 | $29.14 | $29.13 | 500 |
| 03:20 PM | $29.13 | Up $0.02 | $29.13 | $29.13 | 100 |
| 03:20 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 03:20 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 03:20 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 03:20 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 03:18 PM | $29.11 | Down $ -0.01 | $29.11 | $29.11 | 100 |
| 03:18 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 03:08 PM | $29.12 | Up $0.05 | $29.12 | $29.12 | 200 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:08 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 03:04 PM | $29.07 | Down $ -0.01 | $29.07 | $29.07 | 900 |
| 03:04 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:04 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:04 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:03 PM | $29.08 | Up $0.01 | $29.08 | $29.08 | 100 |
| 03:00 PM | $29.07 | Down $ -0.02 | $29.07 | $29.07 | 1,400 |
| 03:00 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:00 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 02:58 PM | $29.09 | Up $0.02 | $29.09 | $29.06 | 700 |
| 02:58 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:57 PM | $29.07 | Down $ -0.02 | $29.07 | $29.07 | 100 |
| 02:53 PM | $29.09 | Down $ -0.01 | $29.09 | $29.07 | 500 |
| 02:53 PM | $29.09 | Up $0.00 | $29.09 | $29.07 | 0 |
| 02:53 PM | $29.09 | Up $0.00 | $29.09 | $29.07 | 0 |
| 02:53 PM | $29.09 | Up $0.00 | $29.09 | $29.07 | 0 |
| 02:51 PM | $29.10 | Down $ -0.01 | $29.10 | $29.08 | 2,100 |
| 02:51 PM | $29.10 | Up $0.00 | $29.10 | $29.08 | 0 |
| 02:47 PM | $29.11 | Down $ -0.01 | $29.11 | $29.11 | 100 |
| 02:47 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 02:47 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 02:47 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 02:46 PM | $29.12 | Up $0.01 | $29.12 | $29.12 | 100 |
| 02:45 PM | $29.11 | Down $ -0.01 | $29.13 | $29.11 | 200 |
| 02:44 PM | $29.12 | Up $0.02 | $29.12 | $29.10 | 200 |
| 02:43 PM | $29.10 | Down $ -0.02 | $29.10 | $29.10 | 300 |
| 02:40 PM | $29.12 | Up $0.02 | $29.12 | $29.10 | 500 |
| 02:40 PM | $29.12 | Up $0.00 | $29.12 | $29.10 | 0 |
| 02:40 PM | $29.12 | Up $0.00 | $29.12 | $29.10 | 0 |
| 02:39 PM | $29.10 | Down $ -0.02 | $29.10 | $29.10 | 200 |
| 02:38 PM | $29.12 | Down $ -0.03 | $29.12 | $29.12 | 300 |
| 02:35 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 200 |
| 02:35 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 02:35 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 02:33 PM | $29.15 | Down $ -0.02 | $29.15 | $29.15 | 100 |
| 02:33 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 02:24 PM | $29.17 | Up $0.01 | $29.17 | $29.17 | 300 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:24 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:23 PM | $29.16 | Down $ -0.01 | $29.16 | $29.16 | 100 |
| 02:08 PM | $29.17 | Up $0.02 | $29.17 | $29.17 | 7,200 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 02:08 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 01:57 PM | $29.15 | Up $0.01 | $29.15 | $29.15 | 200 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:57 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 01:55 PM | $29.14 | Up $0.01 | $29.14 | $29.13 | 13,300 |
| 01:55 PM | $29.14 | Up $0.00 | $29.14 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.04 | $29.13 | $29.13 | 300 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:48 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 01:46 PM | $29.09 | Down $ -0.03 | $29.10 | $29.09 | 6,000 |
| 01:46 PM | $29.09 | Up $0.00 | $29.10 | $29.09 | 0 |
| 01:44 PM | $29.12 | Down $ -0.05 | $29.13 | $29.12 | 700 |
| 01:44 PM | $29.12 | Up $0.00 | $29.13 | $29.12 | 0 |
| 01:43 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 500 |
| 01:41 PM | $29.17 | Down $ -0.02 | $29.17 | $29.17 | 600 |
| 01:41 PM | $29.17 | Up $0.00 | $29.17 | $29.17 | 0 |
| 01:35 PM | $29.19 | Down $ -0.02 | $29.19 | $29.19 | 600 |
| 01:35 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 01:35 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 01:35 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 01:35 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 01:35 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 01:34 PM | $29.21 | Down $ -0.03 | $29.21 | $29.21 | 3,200 |
| 01:30 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 300 |
| 01:30 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:30 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:30 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:27 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 100 |
| 01:27 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:27 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:26 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 200 |
| 01:24 PM | $29.24 | Down $ -0.03 | $29.24 | $29.24 | 4,300 |
| 01:24 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:20 PM | $29.27 | Down $ -0.03 | $29.27 | $29.27 | 100 |
| 01:20 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:20 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:20 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:13 PM | $29.30 | Up $0.01 | $29.30 | $29.30 | 100 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:13 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 01:11 PM | $29.29 | Up $0.01 | $29.29 | $29.27 | 4,700 |
| 01:11 PM | $29.29 | Up $0.00 | $29.29 | $29.27 | 0 |
| 01:10 PM | $29.28 | Up $0.01 | $29.28 | $29.28 | 2,700 |
| 01:05 PM | $29.27 | Up $0.00 | $29.28 | $29.27 | 2,100 |
| 01:05 PM | $29.27 | Up $0.00 | $29.28 | $29.27 | 0 |
| 01:05 PM | $29.27 | Up $0.00 | $29.28 | $29.27 | 0 |
| 01:05 PM | $29.27 | Up $0.00 | $29.28 | $29.27 | 0 |
| 01:05 PM | $29.27 | Up $0.00 | $29.28 | $29.27 | 0 |
| 01:03 PM | $29.27 | Down $ -0.04 | $29.27 | $29.27 | 3,000 |
| 01:03 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 01:01 PM | $29.31 | Up $0.01 | $29.31 | $29.31 | 300 |
| 01:01 PM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 12:59 PM | $29.30 | Up $0.02 | $29.30 | $29.30 | 400 |
| 12:59 PM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 12:57 PM | $29.28 | Up $0.03 | $29.28 | $29.28 | 200 |
| 12:57 PM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 12:53 PM | $29.25 | Up $0.03 | $29.25 | $29.25 | 1,300 |
| 12:53 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:53 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:53 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:51 PM | $29.22 | Up $0.01 | $29.22 | $29.22 | 500 |
| 12:51 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:49 PM | $29.21 | Down $ -0.02 | $29.21 | $29.21 | 10,400 |
| 12:49 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 12:46 PM | $29.23 | Up $0.03 | $29.23 | $29.23 | 400 |
| 12:46 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 12:46 PM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 12:44 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 700 |
| 12:44 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:41 PM | $29.20 | Down $ -0.02 | $29.20 | $29.20 | 2,400 |
| 12:41 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:41 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:39 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 500 |
| 12:39 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:35 PM | $29.22 | Down $ -0.02 | $29.22 | $29.22 | 500 |
| 12:35 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:35 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:35 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:32 PM | $29.24 | Up $0.02 | $29.24 | $29.23 | 600 |
| 12:32 PM | $29.24 | Up $0.00 | $29.24 | $29.23 | 0 |
| 12:32 PM | $29.24 | Up $0.00 | $29.24 | $29.23 | 0 |
| 12:30 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 2,100 |
| 12:30 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:26 PM | $29.22 | Down $ -0.02 | $29.22 | $29.22 | 1,200 |
| 12:26 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:26 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:26 PM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 12:25 PM | $29.24 | Up $0.03 | $29.24 | $29.22 | 500 |
| 12:24 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 500 |
| 12:22 PM | $29.21 | Up $0.01 | $29.21 | $29.21 | 500 |
| 12:22 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 12:17 PM | $29.20 | Up $0.01 | $29.20 | $29.20 | 100 |
| 12:17 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:17 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:17 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:17 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:04 PM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 100 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:04 PM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 12:00 PM | $29.20 | Down $ -0.03 | $29.20 | $29.20 | 100 |
| 12:00 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:00 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 12:00 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:58 AM | $29.23 | Up $0.02 | $29.23 | $29.23 | 100 |
| 11:58 AM | $29.23 | Up $0.00 | $29.23 | $29.23 | 0 |
| 11:55 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 17,900 |
| 11:55 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:55 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:54 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 15,700 |
| 11:52 AM | $29.21 | Up $0.01 | $29.21 | $29.21 | 19,900 |
| 11:52 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:51 AM | $29.20 | Down $ -0.01 | $29.21 | $29.20 | 27,100 |
| 11:50 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 1,900 |
| 11:49 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 100 |
| 11:47 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 200 |
| 11:47 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:45 AM | $29.21 | Up $0.02 | $29.21 | $29.21 | 100 |
| 11:45 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 11:42 AM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 5,000 |
| 11:42 AM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 11:42 AM | $29.19 | Up $0.00 | $29.19 | $29.19 | 0 |
| 11:41 AM | $29.20 | Down $ -0.01 | $29.21 | $29.20 | 600 |
| 11:40 AM | $29.21 | Up $0.01 | $29.21 | $29.18 | 400 |
| 11:39 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 200 |
| 11:37 AM | $29.20 | Up $0.02 | $29.20 | $29.20 | 100 |
| 11:37 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 11:34 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 400 |
| 11:34 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:34 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:32 AM | $29.18 | Up $0.05 | $29.18 | $29.18 | 6,000 |
| 11:32 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 11:25 AM | $29.13 | Up $0.02 | $29.13 | $29.12 | 3,000 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:25 AM | $29.13 | Up $0.00 | $29.13 | $29.12 | 0 |
| 11:20 AM | $29.11 | Down $ -0.03 | $29.12 | $29.11 | 1,000 |
| 11:20 AM | $29.11 | Up $0.00 | $29.12 | $29.11 | 0 |
| 11:20 AM | $29.11 | Up $0.00 | $29.12 | $29.11 | 0 |
| 11:20 AM | $29.11 | Up $0.00 | $29.12 | $29.11 | 0 |
| 11:20 AM | $29.11 | Up $0.00 | $29.12 | $29.11 | 0 |
| 11:15 AM | $29.14 | Down $ -0.01 | $29.14 | $29.14 | 100 |
| 11:15 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:15 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:15 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:15 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:11 AM | $29.15 | Up $0.01 | $29.15 | $29.15 | 100 |
| 11:11 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 11:11 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 11:11 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 11:08 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 500 |
| 11:08 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:08 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 11:07 AM | $29.14 | Up $0.03 | $29.14 | $29.14 | 500 |
| 11:05 AM | $29.11 | Up $0.01 | $29.11 | $29.11 | 100 |
| 11:05 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 0 |
| 11:03 AM | $29.10 | Down $ -0.01 | $29.10 | $29.10 | 300 |
| 11:03 AM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 11:02 AM | $29.11 | Down $ -0.03 | $29.11 | $29.11 | 1,500 |
| 11:00 AM | $29.14 | Up $0.01 | $29.14 | $29.14 | 100 |
| 11:00 AM | $29.14 | Up $0.00 | $29.14 | $29.14 | 0 |
| 10:59 AM | $29.13 | Up $0.02 | $29.13 | $29.13 | 100 |
| 10:58 AM | $29.11 | Down $ -0.01 | $29.11 | $29.11 | 100 |
| 10:55 AM | $29.12 | Down $ -0.01 | $29.12 | $29.12 | 300 |
| 10:55 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:55 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:53 AM | $29.13 | Up $0.05 | $29.13 | $29.13 | 100 |
| 10:53 AM | $29.13 | Up $0.00 | $29.13 | $29.13 | 0 |
| 10:52 AM | $29.08 | Down $ -0.05 | $29.10 | $29.08 | 2,400 |
| 10:49 AM | $29.13 | Down $ -0.05 | $29.14 | $29.13 | 1,400 |
| 10:49 AM | $29.13 | Up $0.00 | $29.14 | $29.13 | 0 |
| 10:49 AM | $29.13 | Up $0.00 | $29.14 | $29.13 | 0 |
| 10:43 AM | $29.18 | Down $ -0.05 | $29.18 | $29.18 | 100 |
| 10:43 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 10:43 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 10:43 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 10:43 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 10:43 AM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 10:39 AM | $29.23 | Down $ -0.01 | $29.24 | $29.23 | 1,000 |
| 10:39 AM | $29.23 | Up $0.00 | $29.24 | $29.23 | 0 |
| 10:39 AM | $29.23 | Up $0.00 | $29.24 | $29.23 | 0 |
| 10:39 AM | $29.23 | Up $0.00 | $29.24 | $29.23 | 0 |
| 10:38 AM | $29.24 | Up $0.12 | $29.24 | $29.24 | 200 |
| 10:34 AM | $29.12 | Up $0.01 | $29.12 | $29.12 | 800 |
| 10:34 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:34 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:34 AM | $29.12 | Up $0.00 | $29.12 | $29.12 | 0 |
| 10:33 AM | $29.11 | Down $ -0.04 | $29.11 | $29.11 | 500 |
| 10:31 AM | $29.15 | Down $ -0.03 | $29.17 | $29.15 | 6,500 |
| 10:31 AM | $29.15 | Up $0.00 | $29.17 | $29.15 | 0 |
| 10:30 AM | $29.18 | Up $0.02 | $29.18 | $29.18 | 400 |
| 10:27 AM | $29.16 | Down $ -0.01 | $29.16 | $29.16 | 500 |
| 10:27 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 10:27 AM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 10:26 AM | $29.17 | Down $ -0.01 | $29.17 | $29.15 | 2,300 |
| 10:25 AM | $29.18 | Down $ -0.02 | $29.18 | $29.18 | 100 |
| 10:21 AM | $29.20 | Down $ -0.02 | $29.20 | $29.20 | 500 |
| 10:21 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 10:21 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 10:21 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 10:20 AM | $29.22 | Up $0.01 | $29.22 | $29.22 | 700 |
| 10:18 AM | $29.21 | Down $ -0.05 | $29.21 | $29.21 | 200 |
| 10:18 AM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 10:14 AM | $29.26 | Up $0.00 | $29.26 | $29.26 | 100 |
| 10:14 AM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 10:14 AM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 10:14 AM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 10:09 AM | $29.26 | Down $ -0.04 | $29.29 | $29.26 | 1,600 |
| 10:09 AM | $29.26 | Up $0.00 | $29.29 | $29.26 | 0 |
| 10:09 AM | $29.26 | Up $0.00 | $29.29 | $29.26 | 0 |
| 10:09 AM | $29.26 | Up $0.00 | $29.29 | $29.26 | 0 |
| 10:09 AM | $29.26 | Up $0.00 | $29.29 | $29.26 | 0 |
| 10:07 AM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 300 |
| 10:07 AM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 10:06 AM | $29.31 | Down $ -0.05 | $29.31 | $29.31 | 100 |
| 10:05 AM | $29.36 | Up $0.01 | $29.36 | $29.36 | 100 |
| 09:58 AM | $29.35 | Down $ -0.02 | $29.35 | $29.35 | 500 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:58 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 09:56 AM | $29.37 | Up $0.02 | $29.37 | $29.37 | 500 |
| 09:56 AM | $29.37 | Up $0.00 | $29.37 | $29.37 | 0 |
| 09:55 AM | $29.35 | Down $ -0.05 | $29.35 | $29.35 | 100 |
| 09:54 AM | $29.40 | Up $0.11 | $29.40 | $29.40 | 300 |
| 09:49 AM | $29.29 | Up $0.01 | $29.29 | $29.29 | 200 |
| 09:49 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 09:49 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 09:49 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 09:49 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 09:48 AM | $29.28 | Up $0.01 | $29.28 | $29.28 | 100 |
| 09:47 AM | $29.27 | Up $0.01 | $29.27 | $29.27 | 500 |
| 09:45 AM | $29.26 | Down $ -0.01 | $29.26 | $29.26 | 500 |
| 09:45 AM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 09:44 AM | $29.27 | Down $ -0.02 | $29.27 | $29.27 | 1,000 |
| 09:43 AM | $29.29 | Up $0.02 | $29.29 | $29.29 | 2,100 |
| 09:41 AM | $29.27 | Down $ -0.01 | $29.30 | $29.27 | 3,800 |
| 09:41 AM | $29.27 | Up $0.00 | $29.30 | $29.27 | 0 |
| 09:40 AM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 1,000 |
| 09:39 AM | $29.29 | Up $0.00 | $29.32 | $29.29 | 500 |
| 09:37 AM | $29.29 | Down $ -0.05 | $29.29 | $29.29 | 900 |
| 09:37 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 09:36 AM | $29.34 | Down $ -0.03 | $29.35 | $29.31 | 1,900 |
| 09:34 AM | $29.37 | Down $ -0.05 | $29.38 | $29.37 | 1,900 |
| 09:34 AM | $29.37 | Up $0.00 | $29.38 | $29.37 | 0 |
| 09:33 AM | $29.42 | Up $0.06 | $29.42 | $29.35 | 5,700 |
| 09:32 AM | $29.36 | Up $0.06 | $29.36 | $29.31 | 5,300 |
| 09:31 AM | $29.30 | Up $0.09 | $29.30 | $29.18 | 17,500 |
| 09:30 AM | $29.21 | Up $0.04 | $29.27 | $29.21 | 13,100 |
| Previous close | $29.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19-06-2025 | $28.38 | $28.43 | $28.47 | $28.30 | 4,500 |
| 18-06-2025 | $28.49 | $28.54 | $28.56 | $28.27 | 54,100 |
| 17-06-2025 | $28.36 | $28.70 | $28.70 | $28.29 | 107,700 |
| 16-06-2025 | $28.75 | $28.60 | $28.75 | $28.54 | 61,600 |
| 13-06-2025 | $28.47 | $28.69 | $28.69 | $28.37 | 83,500 |
| 12-06-2025 | $28.88 | $28.74 | $28.93 | $28.72 | 61,500 |
| 11-06-2025 | $28.86 | $29.08 | $29.15 | $28.75 | 198,700 |
| 10-06-2025 | $29.41 | $29.41 | $29.43 | $29.18 | 69,800 |
| 09-06-2025 | $29.20 | $29.67 | $29.73 | $29.00 | 249,500 |
| 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 |
Graphs are not available, please refer to the detailed table