Quotes and Market Data
Find a quote
SAPUTO INC.
26.55 Up 0.57 (2.15 %)
Delayed : 2024/03/27 16:00:01
- Previous close $25.98
- Opening $25.98
- Price Ask $26.40
- Price Bid $26.40
- Size Bid 3
- Size Ask 1
- Today High $26.67
- Today Low $25.98
- 52 Weeks High $36.70
- 52 Weeks Low $25.57
- Volume 332,232
Fundamentals
- P/E Ratio : 34.04
- Earnings/Share : 0.65
- Dividends/Share : $0.19
- Current Div. Yield : 2.79
- Market Cap (M) : 11,261.42
- Shares Out (M) : 424.16
- Exchange : XTSE
- Ex Dividend Date : 2024/03/04
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $26.55 | Down $ -0.03 | $26.55 | $26.55 | 58,500 |
03:59 PM | $26.58 | Up $0.05 | $26.58 | $26.53 | 11,600 |
03:58 PM | $26.53 | Down $0.00 | $26.53 | $26.53 | 900 |
03:57 PM | $26.54 | Down $0.00 | $26.54 | $26.53 | 1,900 |
03:56 PM | $26.54 | Down $ -0.01 | $26.55 | $26.52 | 3,700 |
03:55 PM | $26.55 | Up $0.01 | $26.55 | $26.53 | 3,000 |
03:54 PM | $26.54 | Up $0.00 | $26.54 | $26.54 | 1,700 |
03:53 PM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 200 |
03:52 PM | $26.55 | Down $0.00 | $26.55 | $26.54 | 200 |
03:51 PM | $26.55 | Up $0.03 | $26.55 | $26.53 | 3,000 |
03:50 PM | $26.52 | Up $0.02 | $26.52 | $26.49 | 3,800 |
03:49 PM | $26.50 | Up $0.01 | $26.50 | $26.49 | 6,600 |
03:48 PM | $26.49 | Down $ -0.01 | $26.50 | $26.49 | 1,700 |
03:47 PM | $26.50 | Down $0.00 | $26.50 | $26.49 | 200 |
03:46 PM | $26.50 | Up $0.00 | $26.51 | $26.49 | 3,200 |
03:44 PM | $26.50 | Down $0.00 | $26.51 | $26.50 | 200 |
03:44 PM | $26.50 | Up $0.00 | $26.51 | $26.50 | 0 |
03:43 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 100 |
03:42 PM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 100 |
03:40 PM | $26.51 | Down $ -0.02 | $26.54 | $26.51 | 4,400 |
03:40 PM | $26.51 | Up $0.00 | $26.54 | $26.51 | 0 |
03:39 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 200 |
03:38 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 200 |
03:37 PM | $26.53 | Up $0.01 | $26.53 | $26.52 | 1,100 |
03:36 PM | $26.52 | Up $0.02 | $26.52 | $26.51 | 2,400 |
03:35 PM | $26.50 | Down $ -0.01 | $26.50 | $26.50 | 700 |
03:34 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 100 |
03:32 PM | $26.51 | Up $0.01 | $26.51 | $26.50 | 600 |
03:32 PM | $26.51 | Up $0.00 | $26.51 | $26.50 | 0 |
03:31 PM | $26.50 | Down $ -0.02 | $26.52 | $26.50 | 1,100 |
03:30 PM | $26.52 | Up $0.07 | $26.53 | $26.46 | 5,600 |
03:27 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 1,200 |
03:27 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
03:27 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
03:25 PM | $26.45 | Down $ -0.03 | $26.47 | $26.45 | 3,300 |
03:25 PM | $26.45 | Up $0.00 | $26.47 | $26.45 | 0 |
03:23 PM | $26.48 | Up $0.05 | $26.48 | $26.44 | 4,600 |
03:23 PM | $26.48 | Up $0.00 | $26.48 | $26.44 | 0 |
03:22 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 200 |
03:21 PM | $26.44 | Up $0.02 | $26.44 | $26.43 | 3,600 |
03:20 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 100 |
03:18 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 100 |
03:18 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
03:17 PM | $26.42 | Down $ -0.02 | $26.44 | $26.42 | 700 |
03:16 PM | $26.44 | Up $0.00 | $26.45 | $26.44 | 200 |
03:15 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 200 |
03:13 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 400 |
03:13 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
03:11 PM | $26.45 | Down $0.00 | $26.45 | $26.45 | 1,100 |
03:11 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
03:10 PM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 600 |
03:08 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 100 |
03:08 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
03:07 PM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 100 |
03:06 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 1,000 |
03:01 PM | $26.47 | Down $0.00 | $26.48 | $26.46 | 600 |
03:01 PM | $26.47 | Up $0.00 | $26.48 | $26.46 | 0 |
03:01 PM | $26.47 | Up $0.00 | $26.48 | $26.46 | 0 |
03:01 PM | $26.47 | Up $0.00 | $26.48 | $26.46 | 0 |
03:01 PM | $26.47 | Up $0.00 | $26.48 | $26.46 | 0 |
03:00 PM | $26.47 | Up $0.01 | $26.47 | $26.47 | 100 |
02:59 PM | $26.46 | Down $ -0.02 | $26.47 | $26.46 | 500 |
02:58 PM | $26.48 | Up $0.01 | $26.48 | $26.48 | 200 |
02:56 PM | $26.47 | Up $0.03 | $26.47 | $26.43 | 2,500 |
02:56 PM | $26.47 | Up $0.00 | $26.47 | $26.43 | 0 |
02:55 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 600 |
02:54 PM | $26.43 | Down $ -0.02 | $26.43 | $26.43 | 100 |
02:52 PM | $26.45 | Down $ -0.02 | $26.47 | $26.45 | 600 |
02:52 PM | $26.45 | Up $0.00 | $26.47 | $26.45 | 0 |
02:51 PM | $26.47 | Down $ -0.02 | $26.47 | $26.47 | 400 |
02:48 PM | $26.49 | Up $0.05 | $26.49 | $26.44 | 2,100 |
02:48 PM | $26.49 | Up $0.00 | $26.49 | $26.44 | 0 |
02:48 PM | $26.49 | Up $0.00 | $26.49 | $26.44 | 0 |
02:47 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 100 |
02:46 PM | $26.45 | Down $ -0.01 | $26.47 | $26.44 | 3,000 |
02:45 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 100 |
02:42 PM | $26.46 | Up $0.00 | $26.46 | $26.44 | 200 |
02:42 PM | $26.46 | Up $0.00 | $26.46 | $26.44 | 0 |
02:42 PM | $26.46 | Up $0.00 | $26.46 | $26.44 | 0 |
02:40 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 100 |
02:40 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
02:37 PM | $26.45 | Down $ -0.02 | $26.48 | $26.45 | 3,300 |
02:37 PM | $26.45 | Up $0.00 | $26.48 | $26.45 | 0 |
02:37 PM | $26.45 | Up $0.00 | $26.48 | $26.45 | 0 |
02:36 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 100 |
02:33 PM | $26.47 | Down $ -0.01 | $26.47 | $26.47 | 400 |
02:33 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 0 |
02:33 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 0 |
02:32 PM | $26.48 | Up $0.01 | $26.48 | $26.48 | 100 |
02:31 PM | $26.47 | Up $0.06 | $26.47 | $26.41 | 1,800 |
02:30 PM | $26.41 | Up $0.02 | $26.41 | $26.40 | 2,100 |
02:29 PM | $26.39 | Down $ -0.02 | $26.41 | $26.39 | 1,400 |
02:28 PM | $26.41 | Up $0.00 | $26.42 | $26.40 | 700 |
02:27 PM | $26.41 | Down $ -0.02 | $26.42 | $26.41 | 1,000 |
02:26 PM | $26.43 | Up $0.02 | $26.43 | $26.41 | 1,400 |
02:25 PM | $26.41 | Up $0.00 | $26.41 | $26.41 | 200 |
02:24 PM | $26.41 | Up $0.00 | $26.43 | $26.40 | 4,600 |
02:22 PM | $26.41 | Down $ -0.03 | $26.43 | $26.41 | 2,200 |
02:22 PM | $26.41 | Up $0.00 | $26.43 | $26.41 | 0 |
02:21 PM | $26.44 | Down $ -0.04 | $26.47 | $26.43 | 3,100 |
02:19 PM | $26.48 | Down $ -0.01 | $26.49 | $26.47 | 800 |
02:19 PM | $26.48 | Up $0.00 | $26.49 | $26.47 | 0 |
02:18 PM | $26.49 | Down $ -0.01 | $26.49 | $26.49 | 100 |
02:17 PM | $26.50 | Down $0.00 | $26.51 | $26.48 | 1,800 |
02:16 PM | $26.51 | Down $ -0.05 | $26.55 | $26.51 | 1,900 |
02:15 PM | $26.56 | Up $0.01 | $26.57 | $26.55 | 2,800 |
02:14 PM | $26.55 | Up $0.01 | $26.55 | $26.55 | 100 |
02:13 PM | $26.54 | Down $ -0.02 | $26.55 | $26.53 | 2,100 |
02:12 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 100 |
02:10 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 300 |
02:10 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 0 |
02:09 PM | $26.56 | Up $0.01 | $26.56 | $26.54 | 1,200 |
02:07 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 100 |
02:07 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
02:06 PM | $26.55 | Up $0.01 | $26.55 | $26.55 | 200 |
02:04 PM | $26.54 | Up $0.01 | $26.54 | $26.54 | 300 |
02:04 PM | $26.54 | Up $0.00 | $26.54 | $26.54 | 0 |
02:03 PM | $26.53 | Up $0.02 | $26.53 | $26.51 | 1,900 |
02:02 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 1,100 |
01:59 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 200 |
01:59 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 0 |
01:59 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 0 |
01:58 PM | $26.51 | Down $0.00 | $26.51 | $26.51 | 200 |
01:57 PM | $26.52 | Up $0.00 | $26.52 | $26.51 | 800 |
01:56 PM | $26.51 | Up $0.00 | $26.51 | $26.51 | 500 |
01:55 PM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 400 |
01:51 PM | $26.52 | Up $0.00 | $26.53 | $26.52 | 200 |
01:51 PM | $26.52 | Up $0.00 | $26.53 | $26.52 | 0 |
01:51 PM | $26.52 | Up $0.00 | $26.53 | $26.52 | 0 |
01:51 PM | $26.52 | Up $0.00 | $26.53 | $26.52 | 0 |
01:49 PM | $26.52 | Down $ -0.01 | $26.52 | $26.52 | 200 |
01:49 PM | $26.52 | Up $0.00 | $26.52 | $26.52 | 0 |
01:48 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 100 |
01:46 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 400 |
01:46 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
01:45 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 100 |
01:44 PM | $26.53 | Down $ -0.02 | $26.54 | $26.52 | 2,300 |
01:43 PM | $26.55 | Down $ -0.01 | $26.56 | $26.55 | 700 |
01:40 PM | $26.56 | Down $ -0.01 | $26.56 | $26.56 | 200 |
01:40 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 0 |
01:40 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 0 |
01:39 PM | $26.57 | Down $ -0.04 | $26.59 | $26.57 | 1,100 |
01:38 PM | $26.61 | Down $ -0.02 | $26.62 | $26.61 | 500 |
01:37 PM | $26.63 | Down $0.00 | $26.63 | $26.63 | 100 |
01:36 PM | $26.63 | Up $0.01 | $26.63 | $26.62 | 500 |
01:35 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 400 |
01:34 PM | $26.62 | Down $ -0.02 | $26.63 | $26.62 | 900 |
01:33 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 700 |
01:32 PM | $26.64 | Down $ -0.04 | $26.67 | $26.64 | 1,600 |
01:31 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 100 |
01:30 PM | $26.67 | Up $0.00 | $26.67 | $26.66 | 300 |
01:28 PM | $26.67 | Up $0.02 | $26.67 | $26.66 | 200 |
01:28 PM | $26.67 | Up $0.00 | $26.67 | $26.66 | 0 |
01:27 PM | $26.65 | Up $0.02 | $26.66 | $26.63 | 1,100 |
01:26 PM | $26.63 | Up $0.00 | $26.63 | $26.62 | 700 |
01:25 PM | $26.62 | Up $0.00 | $26.62 | $26.61 | 2,300 |
01:23 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 400 |
01:23 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 0 |
01:22 PM | $26.62 | Up $0.02 | $26.62 | $26.61 | 300 |
01:21 PM | $26.60 | Down $ -0.01 | $26.62 | $26.60 | 400 |
01:20 PM | $26.61 | Up $0.01 | $26.61 | $26.60 | 400 |
01:19 PM | $26.60 | Down $ -0.03 | $26.60 | $26.60 | 400 |
01:17 PM | $26.63 | Up $0.01 | $26.63 | $26.62 | 1,200 |
01:17 PM | $26.63 | Up $0.00 | $26.63 | $26.62 | 0 |
01:16 PM | $26.62 | Up $0.00 | $26.63 | $26.62 | 800 |
01:15 PM | $26.62 | Up $0.02 | $26.62 | $26.62 | 100 |
01:13 PM | $26.60 | Down $ -0.01 | $26.61 | $26.60 | 800 |
01:13 PM | $26.60 | Up $0.00 | $26.61 | $26.60 | 0 |
01:12 PM | $26.61 | Up $0.04 | $26.61 | $26.57 | 1,700 |
01:11 PM | $26.57 | Up $0.00 | $26.57 | $26.56 | 1,400 |
01:10 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 200 |
01:09 PM | $26.57 | Down $0.00 | $26.57 | $26.57 | 800 |
01:08 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 100 |
01:03 PM | $26.57 | Down $ -0.01 | $26.57 | $26.57 | 200 |
01:03 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
01:03 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
01:03 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
01:03 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
01:02 PM | $26.58 | Up $0.02 | $26.58 | $26.57 | 1,000 |
01:01 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 4,200 |
01:00 PM | $26.56 | Down $ -0.01 | $26.57 | $26.56 | 1,200 |
12:56 PM | $26.57 | Down $ -0.01 | $26.57 | $26.57 | 400 |
12:56 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
12:56 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
12:56 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
12:55 PM | $26.58 | Up $0.01 | $26.58 | $26.57 | 600 |
12:53 PM | $26.57 | Down $ -0.02 | $26.57 | $26.57 | 100 |
12:53 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
12:52 PM | $26.59 | Up $0.02 | $26.59 | $26.59 | 200 |
12:51 PM | $26.57 | Down $ -0.03 | $26.58 | $26.57 | 800 |
12:50 PM | $26.60 | Up $0.00 | $26.60 | $26.60 | 300 |
12:49 PM | $26.60 | Up $0.02 | $26.60 | $26.60 | 100 |
12:48 PM | $26.58 | Down $ -0.03 | $26.58 | $26.58 | 200 |
12:46 PM | $26.61 | Up $0.01 | $26.61 | $26.59 | 700 |
12:46 PM | $26.61 | Up $0.00 | $26.61 | $26.59 | 0 |
12:45 PM | $26.60 | Down $ -0.01 | $26.60 | $26.60 | 200 |
12:44 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 100 |
12:43 PM | $26.61 | Up $0.00 | $26.61 | $26.61 | 100 |
12:42 PM | $26.61 | Up $0.03 | $26.61 | $26.59 | 300 |
12:41 PM | $26.58 | Up $0.01 | $26.58 | $26.58 | 600 |
12:40 PM | $26.57 | Up $0.02 | $26.57 | $26.56 | 1,000 |
12:39 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 1,000 |
12:37 PM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 100 |
12:37 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
12:36 PM | $26.56 | Up $0.00 | $26.56 | $26.56 | 300 |
12:35 PM | $26.56 | Down $ -0.03 | $26.58 | $26.56 | 1,000 |
12:33 PM | $26.59 | Up $0.01 | $26.61 | $26.58 | 2,100 |
12:33 PM | $26.59 | Up $0.00 | $26.61 | $26.58 | 0 |
12:32 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 700 |
12:31 PM | $26.58 | Up $0.02 | $26.58 | $26.56 | 600 |
12:30 PM | $26.56 | Up $0.01 | $26.57 | $26.53 | 1,500 |
12:29 PM | $26.55 | Up $0.01 | $26.55 | $26.55 | 100 |
12:28 PM | $26.54 | Up $0.00 | $26.55 | $26.54 | 500 |
12:26 PM | $26.54 | Up $0.02 | $26.54 | $26.53 | 1,100 |
12:26 PM | $26.54 | Up $0.00 | $26.54 | $26.53 | 0 |
12:25 PM | $26.52 | Up $0.00 | $26.52 | $26.52 | 700 |
12:24 PM | $26.52 | Up $0.01 | $26.52 | $26.52 | 100 |
12:23 PM | $26.51 | Up $0.01 | $26.51 | $26.50 | 1,100 |
12:22 PM | $26.50 | Up $0.00 | $26.51 | $26.50 | 800 |
12:19 PM | $26.50 | Up $0.01 | $26.50 | $26.49 | 1,800 |
12:19 PM | $26.50 | Up $0.00 | $26.50 | $26.49 | 0 |
12:19 PM | $26.50 | Up $0.00 | $26.50 | $26.49 | 0 |
12:18 PM | $26.49 | Up $0.02 | $26.49 | $26.47 | 600 |
12:17 PM | $26.47 | Down $ -0.01 | $26.47 | $26.47 | 100 |
12:15 PM | $26.48 | Up $0.03 | $26.48 | $26.46 | 2,300 |
12:15 PM | $26.48 | Up $0.00 | $26.48 | $26.46 | 0 |
12:14 PM | $26.45 | Down $ -0.03 | $26.47 | $26.45 | 1,100 |
12:13 PM | $26.48 | Up $0.04 | $26.48 | $26.45 | 1,200 |
12:10 PM | $26.44 | Up $0.02 | $26.44 | $26.42 | 2,800 |
12:10 PM | $26.44 | Up $0.00 | $26.44 | $26.42 | 0 |
12:10 PM | $26.44 | Up $0.00 | $26.44 | $26.42 | 0 |
12:09 PM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 200 |
12:08 PM | $26.43 | Down $ -0.03 | $26.46 | $26.43 | 2,600 |
12:05 PM | $26.46 | Up $0.03 | $26.46 | $26.44 | 600 |
12:05 PM | $26.46 | Up $0.00 | $26.46 | $26.44 | 0 |
12:05 PM | $26.46 | Up $0.00 | $26.46 | $26.44 | 0 |
12:02 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 1,000 |
12:02 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
12:02 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
12:01 PM | $26.43 | Down $ -0.01 | $26.43 | $26.43 | 200 |
12:00 PM | $26.44 | Down $ -0.02 | $26.45 | $26.44 | 1,500 |
11:59 AM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 500 |
11:58 AM | $26.47 | Down $ -0.02 | $26.49 | $26.47 | 900 |
11:57 AM | $26.49 | Up $0.01 | $26.49 | $26.49 | 200 |
11:56 AM | $26.48 | Down $ -0.02 | $26.48 | $26.48 | 300 |
11:55 AM | $26.50 | Up $0.05 | $26.50 | $26.46 | 2,400 |
11:54 AM | $26.45 | Up $0.02 | $26.45 | $26.44 | 1,100 |
11:53 AM | $26.43 | Up $0.00 | $26.44 | $26.43 | 500 |
11:52 AM | $26.43 | Down $ -0.02 | $26.43 | $26.43 | 100 |
11:47 AM | $26.45 | Down $ -0.01 | $26.45 | $26.45 | 100 |
11:47 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
11:47 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
11:47 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
11:47 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
11:46 AM | $26.46 | Up $0.04 | $26.46 | $26.41 | 2,600 |
11:42 AM | $26.42 | Up $0.00 | $26.42 | $26.41 | 400 |
11:42 AM | $26.42 | Up $0.00 | $26.42 | $26.41 | 0 |
11:42 AM | $26.42 | Up $0.00 | $26.42 | $26.41 | 0 |
11:42 AM | $26.42 | Up $0.00 | $26.42 | $26.41 | 0 |
11:41 AM | $26.42 | Up $0.01 | $26.42 | $26.42 | 300 |
11:40 AM | $26.41 | Up $0.00 | $26.41 | $26.40 | 400 |
11:38 AM | $26.41 | Up $0.01 | $26.41 | $26.41 | 100 |
11:38 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
11:36 AM | $26.40 | Up $0.00 | $26.41 | $26.39 | 800 |
11:36 AM | $26.40 | Up $0.00 | $26.41 | $26.39 | 0 |
11:35 AM | $26.40 | Up $0.04 | $26.40 | $26.37 | 1,800 |
11:34 AM | $26.37 | Up $0.00 | $26.37 | $26.37 | 100 |
11:33 AM | $26.36 | Up $0.00 | $26.36 | $26.36 | 100 |
11:30 AM | $26.36 | Up $0.00 | $26.37 | $26.35 | 300 |
11:30 AM | $26.36 | Up $0.00 | $26.37 | $26.35 | 0 |
11:30 AM | $26.36 | Up $0.00 | $26.37 | $26.35 | 0 |
11:29 AM | $26.36 | Up $0.00 | $26.36 | $26.36 | 100 |
11:28 AM | $26.36 | Down $ -0.01 | $26.37 | $26.36 | 200 |
11:27 AM | $26.37 | Down $ -0.02 | $26.38 | $26.37 | 700 |
11:25 AM | $26.39 | Down $ -0.01 | $26.41 | $26.39 | 1,300 |
11:25 AM | $26.39 | Up $0.00 | $26.41 | $26.39 | 0 |
11:23 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 100 |
11:23 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
11:21 AM | $26.40 | Down $ -0.01 | $26.40 | $26.40 | 500 |
11:21 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
11:20 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 100 |
11:17 AM | $26.41 | Down $ -0.01 | $26.41 | $26.41 | 100 |
11:17 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
11:17 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
11:16 AM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
11:15 AM | $26.41 | Down $ -0.01 | $26.41 | $26.41 | 100 |
11:12 AM | $26.42 | Up $0.06 | $26.42 | $26.37 | 1,300 |
11:12 AM | $26.42 | Up $0.00 | $26.42 | $26.37 | 0 |
11:12 AM | $26.42 | Up $0.00 | $26.42 | $26.37 | 0 |
11:11 AM | $26.36 | Up $0.00 | $26.36 | $26.35 | 500 |
11:10 AM | $26.36 | Down $ -0.01 | $26.36 | $26.36 | 200 |
11:09 AM | $26.37 | Up $0.00 | $26.37 | $26.36 | 400 |
11:07 AM | $26.37 | Up $0.01 | $26.37 | $26.37 | 400 |
11:07 AM | $26.37 | Up $0.00 | $26.37 | $26.37 | 0 |
11:06 AM | $26.36 | Down $ -0.02 | $26.37 | $26.36 | 700 |
11:05 AM | $26.38 | Down $ -0.03 | $26.39 | $26.37 | 500 |
11:04 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 300 |
11:03 AM | $26.41 | Down $ -0.01 | $26.42 | $26.40 | 800 |
11:02 AM | $26.42 | Up $0.05 | $26.43 | $26.38 | 2,100 |
11:01 AM | $26.37 | Up $0.01 | $26.37 | $26.35 | 900 |
11:00 AM | $26.36 | Down $ -0.02 | $26.37 | $26.36 | 900 |
10:59 AM | $26.38 | Up $0.02 | $26.39 | $26.37 | 3,300 |
10:58 AM | $26.36 | Up $0.01 | $26.37 | $26.36 | 400 |
10:57 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 100 |
10:56 AM | $26.35 | Down $ -0.01 | $26.35 | $26.35 | 200 |
10:55 AM | $26.36 | Up $0.01 | $26.36 | $26.33 | 1,300 |
10:54 AM | $26.35 | Up $0.02 | $26.35 | $26.34 | 600 |
10:53 AM | $26.33 | Up $0.01 | $26.33 | $26.33 | 300 |
10:52 AM | $26.32 | Up $0.00 | $26.33 | $26.32 | 300 |
10:51 AM | $26.32 | Up $0.00 | $26.32 | $26.31 | 200 |
10:49 AM | $26.32 | Up $0.03 | $26.32 | $26.29 | 800 |
10:49 AM | $26.32 | Up $0.00 | $26.32 | $26.29 | 0 |
10:48 AM | $26.29 | Up $0.00 | $26.29 | $26.28 | 800 |
10:47 AM | $26.29 | Down $ -0.02 | $26.29 | $26.29 | 400 |
10:46 AM | $26.31 | Down $0.00 | $26.31 | $26.30 | 300 |
10:44 AM | $26.31 | Down $ -0.01 | $26.33 | $26.31 | 400 |
10:44 AM | $26.31 | Up $0.00 | $26.33 | $26.31 | 0 |
10:43 AM | $26.32 | Down $0.00 | $26.32 | $26.32 | 400 |
10:42 AM | $26.33 | Down $0.00 | $26.33 | $26.33 | 100 |
10:41 AM | $26.33 | Up $0.02 | $26.35 | $26.31 | 2,200 |
10:39 AM | $26.31 | Up $0.04 | $26.31 | $26.31 | 100 |
10:39 AM | $26.31 | Up $0.00 | $26.31 | $26.31 | 0 |
10:38 AM | $26.28 | Down $ -0.01 | $26.30 | $26.28 | 500 |
10:37 AM | $26.28 | Up $0.00 | $26.28 | $26.27 | 300 |
10:36 AM | $26.28 | Up $0.00 | $26.28 | $26.26 | 300 |
10:35 AM | $26.28 | Up $0.01 | $26.28 | $26.28 | 100 |
10:34 AM | $26.27 | Down $ -0.02 | $26.28 | $26.27 | 1,100 |
10:33 AM | $26.29 | Down $ -0.01 | $26.29 | $26.29 | 100 |
10:32 AM | $26.30 | Up $0.01 | $26.30 | $26.29 | 300 |
10:31 AM | $26.29 | Up $0.00 | $26.29 | $26.29 | 200 |
10:30 AM | $26.29 | Up $0.00 | $26.29 | $26.29 | 200 |
10:29 AM | $26.29 | Up $0.02 | $26.29 | $26.27 | 300 |
10:28 AM | $26.27 | Down $ -0.01 | $26.27 | $26.27 | 100 |
10:26 AM | $26.28 | Up $0.00 | $26.28 | $26.28 | 100 |
10:26 AM | $26.28 | Up $0.00 | $26.28 | $26.28 | 0 |
10:25 AM | $26.28 | Down $ -0.01 | $26.28 | $26.27 | 200 |
10:24 AM | $26.29 | Down $ -0.02 | $26.31 | $26.29 | 1,400 |
10:23 AM | $26.31 | Down $ -0.01 | $26.31 | $26.31 | 500 |
10:21 AM | $26.32 | Up $0.01 | $26.32 | $26.32 | 200 |
10:21 AM | $26.32 | Up $0.00 | $26.32 | $26.32 | 0 |
10:19 AM | $26.31 | Up $0.05 | $26.31 | $26.27 | 2,000 |
10:19 AM | $26.31 | Up $0.00 | $26.31 | $26.27 | 0 |
10:17 AM | $26.26 | Down $ -0.03 | $26.28 | $26.26 | 400 |
10:17 AM | $26.26 | Up $0.00 | $26.28 | $26.26 | 0 |
10:15 AM | $26.29 | Up $0.05 | $26.29 | $26.24 | 2,500 |
10:15 AM | $26.29 | Up $0.00 | $26.29 | $26.24 | 0 |
10:14 AM | $26.24 | Up $0.00 | $26.24 | $26.24 | 100 |
10:13 AM | $26.24 | Up $0.01 | $26.24 | $26.21 | 600 |
10:11 AM | $26.23 | Down $0.00 | $26.23 | $26.23 | 100 |
10:11 AM | $26.23 | Up $0.00 | $26.23 | $26.23 | 0 |
10:09 AM | $26.23 | Up $0.01 | $26.24 | $26.23 | 800 |
10:09 AM | $26.23 | Up $0.00 | $26.24 | $26.23 | 0 |
10:07 AM | $26.22 | Up $0.01 | $26.22 | $26.19 | 2,200 |
10:07 AM | $26.22 | Up $0.00 | $26.22 | $26.19 | 0 |
10:06 AM | $26.21 | Up $0.02 | $26.21 | $26.21 | 100 |
10:05 AM | $26.19 | Down $ -0.01 | $26.20 | $26.19 | 300 |
10:04 AM | $26.20 | Down $ -0.01 | $26.21 | $26.20 | 200 |
10:02 AM | $26.21 | Up $0.01 | $26.21 | $26.21 | 700 |
10:02 AM | $26.21 | Up $0.00 | $26.21 | $26.21 | 0 |
10:01 AM | $26.20 | Down $ -0.02 | $26.20 | $26.20 | 800 |
10:00 AM | $26.22 | Up $0.01 | $26.22 | $26.20 | 1,600 |
09:59 AM | $26.21 | Up $0.02 | $26.21 | $26.20 | 600 |
09:58 AM | $26.19 | Up $0.00 | $26.19 | $26.19 | 100 |
09:55 AM | $26.19 | Down $ -0.01 | $26.19 | $26.16 | 300 |
09:55 AM | $26.19 | Up $0.00 | $26.19 | $26.16 | 0 |
09:55 AM | $26.19 | Up $0.00 | $26.19 | $26.16 | 0 |
09:54 AM | $26.20 | Down $ -0.01 | $26.21 | $26.20 | 700 |
09:53 AM | $26.21 | Down $ -0.04 | $26.22 | $26.21 | 1,800 |
09:51 AM | $26.25 | Up $0.05 | $26.25 | $26.22 | 300 |
09:51 AM | $26.25 | Up $0.00 | $26.25 | $26.22 | 0 |
09:49 AM | $26.20 | Down $ -0.05 | $26.23 | $26.20 | 500 |
09:49 AM | $26.20 | Up $0.00 | $26.23 | $26.20 | 0 |
09:48 AM | $26.25 | Up $0.02 | $26.25 | $26.22 | 2,900 |
09:47 AM | $26.23 | Up $0.03 | $26.23 | $26.23 | 100 |
09:46 AM | $26.20 | Down $ -0.02 | $26.21 | $26.17 | 2,100 |
09:44 AM | $26.22 | Up $0.02 | $26.22 | $26.15 | 1,500 |
09:44 AM | $26.22 | Up $0.00 | $26.22 | $26.15 | 0 |
09:42 AM | $26.20 | Up $0.03 | $26.20 | $26.18 | 600 |
09:42 AM | $26.20 | Up $0.00 | $26.20 | $26.18 | 0 |
09:41 AM | $26.17 | Up $0.02 | $26.17 | $26.17 | 100 |
09:40 AM | $26.15 | Down $ -0.02 | $26.15 | $26.15 | 200 |
09:39 AM | $26.17 | Up $0.01 | $26.17 | $26.17 | 1,500 |
09:38 AM | $26.16 | Up $0.01 | $26.16 | $26.15 | 3,800 |
09:37 AM | $26.15 | Up $0.00 | $26.16 | $26.15 | 600 |
09:35 AM | $26.15 | Up $0.07 | $26.15 | $26.09 | 1,200 |
09:35 AM | $26.15 | Up $0.00 | $26.15 | $26.09 | 0 |
09:34 AM | $26.08 | Up $0.00 | $26.08 | $26.08 | 100 |
09:33 AM | $26.08 | Up $0.02 | $26.08 | $26.06 | 400 |
09:32 AM | $26.06 | Up $0.00 | $26.06 | $26.06 | 200 |
09:31 AM | $26.06 | Up $0.08 | $26.06 | $26.00 | 400 |
09:30 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 2,200 |
Previous close | $25.98 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27-03-2024 | $26.55 | $26.45 | $26.67 | $26.39 | 248,700 |
26-03-2024 | $25.98 | $25.89 | $26.01 | $25.83 | 327,800 |
25-03-2024 | $25.64 | $25.82 | $25.87 | $25.64 | 206,500 |
22-03-2024 | $25.99 | $25.90 | $26.09 | $25.89 | 150,100 |
21-03-2024 | $26.04 | $26.07 | $26.18 | $26.03 | 164,400 |
20-03-2024 | $26.13 | $26.04 | $26.18 | $26.00 | 250,500 |
19-03-2024 | $25.87 | $26.00 | $26.09 | $25.82 | 256,100 |
18-03-2024 | $26.12 | $26.13 | $26.19 | $25.91 | 381,100 |
15-03-2024 | $25.80 | $25.66 | $25.92 | $25.57 | 645,400 |
14-03-2024 | $26.09 | $26.22 | $26.32 | $25.90 | 328,600 |
13-03-2024 | $26.78 | $26.65 | $26.81 | $26.44 | 290,500 |
12-03-2024 | $26.52 | $26.79 | $26.80 | $26.34 | 546,100 |
11-03-2024 | $26.90 | $27.03 | $27.06 | $26.89 | 127,200 |
08-03-2024 | $26.89 | $27.14 | $27.18 | $26.71 | 162,400 |
07-03-2024 | $26.97 | $26.83 | $26.99 | $26.65 | 169,800 |
06-03-2024 | $26.67 | $26.77 | $26.81 | $26.53 | 284,700 |
05-03-2024 | $26.61 | $26.56 | $26.78 | $26.47 | 196,400 |
04-03-2024 | $26.48 | $27.01 | $27.01 | $26.47 | 335,000 |
01-03-2024 | $27.18 | $27.71 | $27.78 | $27.16 | 315,200 |
29-02-2024 | $27.61 | $28.00 | $28.21 | $27.56 | 1,088,000 |
28-02-2024 | $28.11 | $28.00 | $28.23 | $27.79 | 337,200 |
27-02-2024 | $28.07 | $28.25 | $28.26 | $28.05 | 161,100 |
26-02-2024 | $28.14 | $28.13 | $28.25 | $27.92 | 202,600 |
23-02-2024 | $28.08 | $28.17 | $28.38 | $28.06 | 189,800 |
22-02-2024 | $28.36 | $28.20 | $28.38 | $27.95 | 293,500 |
21-02-2024 | $28.15 | $28.03 | $28.19 | $27.90 | 342,100 |
20-02-2024 | $28.05 | $28.39 | $28.42 | $27.86 | 272,800 |
16-02-2024 | $28.22 | $28.40 | $28.42 | $28.05 | 319,800 |
15-02-2024 | $28.27 | $28.13 | $28.39 | $28.00 | 280,000 |
14-02-2024 | $27.81 | $27.97 | $27.98 | $27.50 | 327,900 |
Graphs are not available, please refer to the detailed table