Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
27.06 Down -0.51 (-1.88 %)
Delayed : 2025/08/01 17:40:00
- Previous close $27.57
- Opening $27.33
- Price Ask $27.03
- Price Bid $27.03
- Size Bid 4
- Size Ask 11
- Today High $27.58
- Today Low $26.59
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 668,551
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.06 | Up $0.01 | $27.06 | $27.01 | 6,200 |
| 03:58 PM | $27.05 | Down $ -0.02 | $27.08 | $27.05 | 800 |
| 03:57 PM | $27.07 | Up $0.00 | $27.10 | $27.06 | 1,900 |
| 03:56 PM | $27.07 | Up $0.02 | $27.07 | $27.07 | 400 |
| 03:55 PM | $27.05 | Up $0.02 | $27.05 | $27.00 | 6,100 |
| 03:54 PM | $27.03 | Up $0.03 | $27.03 | $27.00 | 1,100 |
| 03:53 PM | $27.00 | Down $ -0.05 | $27.04 | $27.00 | 11,500 |
| 03:52 PM | $27.05 | Up $0.01 | $27.05 | $27.02 | 5,200 |
| 03:51 PM | $27.04 | Down $ -0.02 | $27.06 | $27.04 | 1,400 |
| 03:50 PM | $27.06 | Up $0.00 | $27.08 | $27.05 | 5,300 |
| 03:49 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 1,000 |
| 03:48 PM | $27.06 | Down $ -0.02 | $27.10 | $27.06 | 700 |
| 03:47 PM | $27.08 | Up $0.03 | $27.08 | $27.08 | 2,000 |
| 03:46 PM | $27.05 | Up $0.01 | $27.06 | $27.05 | 200 |
| 03:45 PM | $27.04 | Up $0.01 | $27.04 | $27.04 | 300 |
| 03:44 PM | $27.03 | Down $ -0.02 | $27.04 | $27.03 | 600 |
| 03:43 PM | $27.05 | Up $0.01 | $27.05 | $27.05 | 300 |
| 03:42 PM | $27.04 | Down $ -0.01 | $27.05 | $27.04 | 2,200 |
| 03:41 PM | $27.05 | Up $0.07 | $27.05 | $27.02 | 3,200 |
| 03:40 PM | $26.98 | Down $ -0.02 | $26.99 | $26.98 | 200 |
| 03:39 PM | $27.00 | Up $0.02 | $27.00 | $27.00 | 400 |
| 03:38 PM | $26.98 | Up $0.02 | $26.98 | $26.98 | 400 |
| 03:36 PM | $26.96 | Down $ -0.02 | $26.99 | $26.96 | 800 |
| 03:36 PM | $26.96 | Up $0.00 | $26.99 | $26.96 | 0 |
| 03:34 PM | $26.98 | Down $ -0.02 | $26.98 | $26.98 | 400 |
| 03:34 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 03:32 PM | $27.00 | Up $0.00 | $27.02 | $27.00 | 1,100 |
| 03:32 PM | $27.00 | Up $0.00 | $27.02 | $27.00 | 0 |
| 03:31 PM | $27.00 | Up $0.05 | $27.00 | $27.00 | 1,200 |
| 03:30 PM | $26.95 | Up $0.01 | $26.95 | $26.88 | 9,100 |
| 03:28 PM | $26.94 | Up $0.01 | $26.94 | $26.94 | 300 |
| 03:28 PM | $26.94 | Up $0.00 | $26.94 | $26.94 | 0 |
| 03:27 PM | $26.93 | Down $ -0.01 | $26.95 | $26.92 | 28,300 |
| 03:26 PM | $26.94 | Up $0.03 | $26.94 | $26.93 | 800 |
| 03:25 PM | $26.91 | Down $ -0.04 | $26.92 | $26.91 | 2,100 |
| 03:24 PM | $26.95 | Up $0.05 | $26.95 | $26.95 | 400 |
| 03:22 PM | $26.90 | Up $0.01 | $26.90 | $26.90 | 300 |
| 03:22 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 03:21 PM | $26.89 | Down $ -0.06 | $26.90 | $26.89 | 6,300 |
| 03:20 PM | $26.95 | Down $ -0.04 | $26.98 | $26.95 | 3,400 |
| 03:19 PM | $26.99 | Up $0.02 | $26.99 | $26.99 | 500 |
| 03:18 PM | $26.97 | Up $0.03 | $26.97 | $26.96 | 2,200 |
| 03:17 PM | $26.94 | Down $ -0.02 | $26.95 | $26.94 | 300 |
| 03:15 PM | $26.96 | Up $0.02 | $26.98 | $26.96 | 400 |
| 03:15 PM | $26.96 | Up $0.00 | $26.98 | $26.96 | 0 |
| 03:14 PM | $26.94 | Down $ -0.01 | $26.94 | $26.93 | 600 |
| 03:13 PM | $26.95 | Down $ -0.01 | $26.95 | $26.94 | 900 |
| 03:11 PM | $26.96 | Down $ -0.06 | $26.99 | $26.96 | 200 |
| 03:11 PM | $26.96 | Up $0.00 | $26.99 | $26.96 | 0 |
| 03:10 PM | $27.02 | Up $0.03 | $27.02 | $26.99 | 300 |
| 03:09 PM | $26.99 | Up $0.03 | $26.99 | $26.99 | 100 |
| 03:05 PM | $26.96 | Up $0.01 | $26.96 | $26.96 | 2,000 |
| 03:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 03:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 03:05 PM | $26.96 | Up $0.00 | $26.96 | $26.96 | 0 |
| 03:04 PM | $26.95 | Down $ -0.02 | $26.96 | $26.95 | 700 |
| 03:03 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 300 |
| 03:02 PM | $26.98 | Down $ -0.04 | $27.00 | $26.98 | 600 |
| 03:01 PM | $27.02 | Up $0.03 | $27.02 | $27.02 | 600 |
| 03:00 PM | $26.99 | Down $ -0.03 | $27.00 | $26.99 | 500 |
| 02:59 PM | $27.02 | Down $ -0.02 | $27.02 | $27.02 | 1,000 |
| 02:58 PM | $27.04 | Up $0.06 | $27.04 | $27.04 | 100 |
| 02:57 PM | $26.98 | Up $0.01 | $26.98 | $26.95 | 5,900 |
| 02:56 PM | $26.97 | Down $ -0.03 | $26.97 | $26.97 | 900 |
| 02:55 PM | $27.00 | Up $0.03 | $27.00 | $27.00 | 800 |
| 02:54 PM | $26.97 | Down $ -0.01 | $26.97 | $26.97 | 500 |
| 02:53 PM | $26.98 | Up $0.00 | $26.99 | $26.98 | 1,400 |
| 02:52 PM | $26.98 | Down $ -0.01 | $26.98 | $26.98 | 800 |
| 02:51 PM | $26.99 | Down $ -0.05 | $27.01 | $26.99 | 4,400 |
| 02:50 PM | $27.04 | Down $ -0.04 | $27.06 | $27.04 | 1,900 |
| 02:49 PM | $27.08 | Down $ -0.02 | $27.08 | $27.08 | 500 |
| 02:47 PM | $27.10 | Down $ -0.05 | $27.10 | $27.10 | 500 |
| 02:47 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
| 02:46 PM | $27.15 | Down $ -0.01 | $27.15 | $27.15 | 15,000 |
| 02:44 PM | $27.16 | Up $0.05 | $27.16 | $27.16 | 300 |
| 02:44 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 0 |
| 02:42 PM | $27.11 | Up $0.06 | $27.11 | $27.11 | 1,000 |
| 02:42 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 02:40 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 600 |
| 02:40 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 0 |
| 02:38 PM | $27.05 | Down $ -0.04 | $27.05 | $27.05 | 100 |
| 02:38 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 0 |
| 02:37 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 200 |
| 02:28 PM | $27.08 | Up $0.04 | $27.08 | $27.08 | 500 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:28 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 02:27 PM | $27.04 | Down $ -0.01 | $27.04 | $27.04 | 1,000 |
| 02:26 PM | $27.05 | Up $0.06 | $27.05 | $27.05 | 1,000 |
| 02:22 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 700 |
| 02:22 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:22 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:22 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 02:20 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 2,400 |
| 02:20 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 0 |
| 02:19 PM | $27.00 | Down $ -0.02 | $27.00 | $27.00 | 200 |
| 02:18 PM | $27.02 | Up $0.06 | $27.02 | $27.02 | 600 |
| 02:16 PM | $26.96 | Up $0.04 | $26.98 | $26.96 | 300 |
| 02:16 PM | $26.96 | Up $0.00 | $26.98 | $26.96 | 0 |
| 02:15 PM | $26.92 | Up $0.00 | $26.92 | $26.92 | 100 |
| 02:14 PM | $26.92 | Down $ -0.01 | $26.92 | $26.92 | 700 |
| 02:13 PM | $26.93 | Down $ -0.05 | $26.93 | $26.93 | 1,300 |
| 02:10 PM | $26.98 | Up $0.03 | $26.98 | $26.98 | 200 |
| 02:10 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 02:10 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 0 |
| 02:09 PM | $26.95 | Down $ -0.04 | $27.00 | $26.95 | 6,500 |
| 02:08 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 300 |
| 02:07 PM | $27.00 | Up $0.02 | $27.00 | $27.00 | 300 |
| 02:04 PM | $26.98 | Down $ -0.05 | $27.01 | $26.98 | 3,700 |
| 02:04 PM | $26.98 | Up $0.00 | $27.01 | $26.98 | 0 |
| 02:04 PM | $26.98 | Up $0.00 | $27.01 | $26.98 | 0 |
| 02:02 PM | $27.03 | Down $ -0.06 | $27.05 | $27.03 | 600 |
| 02:02 PM | $27.03 | Up $0.00 | $27.05 | $27.03 | 0 |
| 02:01 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 100 |
| 01:57 PM | $27.08 | Down $ -0.01 | $27.08 | $27.08 | 1,200 |
| 01:57 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 01:57 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 01:57 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 01:56 PM | $27.09 | Down $ -0.06 | $27.09 | $27.09 | 200 |
| 01:54 PM | $27.15 | Down $ -0.03 | $27.15 | $27.15 | 700 |
| 01:54 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 01:53 PM | $27.18 | Down $ -0.01 | $27.18 | $27.18 | 500 |
| 01:52 PM | $27.19 | Up $0.00 | $27.19 | $27.19 | 100 |
| 01:51 PM | $27.19 | Down $ -0.02 | $27.19 | $27.19 | 200 |
| 01:50 PM | $27.21 | Up $0.05 | $27.21 | $27.21 | 1,000 |
| 01:49 PM | $27.16 | Up $0.02 | $27.16 | $27.16 | 200 |
| 01:46 PM | $27.14 | Up $0.02 | $27.14 | $27.14 | 1,000 |
| 01:46 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 01:46 PM | $27.14 | Up $0.00 | $27.14 | $27.14 | 0 |
| 01:45 PM | $27.12 | Up $0.03 | $27.12 | $27.12 | 200 |
| 01:44 PM | $27.09 | Down $ -0.03 | $27.09 | $27.09 | 500 |
| 01:43 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 300 |
| 01:42 PM | $27.12 | Up $0.02 | $27.14 | $27.12 | 6,400 |
| 01:41 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 200 |
| 01:40 PM | $27.09 | Up $0.05 | $27.09 | $27.09 | 200 |
| 01:38 PM | $27.04 | Up $0.04 | $27.04 | $27.04 | 100 |
| 01:38 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 01:37 PM | $27.00 | Down $ -0.06 | $27.02 | $27.00 | 5,100 |
| 01:36 PM | $27.06 | Down $ -0.06 | $27.06 | $27.06 | 1,400 |
| 01:34 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 200 |
| 01:34 PM | $27.12 | Up $0.00 | $27.12 | $27.12 | 0 |
| 01:32 PM | $27.12 | Up $0.01 | $27.13 | $27.12 | 600 |
| 01:32 PM | $27.12 | Up $0.00 | $27.13 | $27.12 | 0 |
| 01:31 PM | $27.11 | Down $ -0.01 | $27.11 | $27.11 | 200 |
| 01:30 PM | $27.12 | Up $0.06 | $27.12 | $27.12 | 100 |
| 01:28 PM | $27.06 | Up $0.03 | $27.06 | $27.06 | 100 |
| 01:28 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 01:27 PM | $27.03 | Down $ -0.05 | $27.03 | $27.03 | 500 |
| 01:25 PM | $27.08 | Down $ -0.04 | $27.08 | $27.08 | 2,000 |
| 01:25 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 01:24 PM | $27.12 | Up $0.00 | $27.14 | $27.12 | 2,300 |
| 01:23 PM | $27.12 | Down $ -0.01 | $27.12 | $27.12 | 1,000 |
| 01:22 PM | $27.13 | Up $0.07 | $27.13 | $27.13 | 600 |
| 01:18 PM | $27.06 | Up $0.01 | $27.06 | $27.05 | 1,800 |
| 01:18 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 0 |
| 01:18 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 0 |
| 01:18 PM | $27.06 | Up $0.00 | $27.06 | $27.05 | 0 |
| 01:17 PM | $27.05 | Down $ -0.05 | $27.07 | $27.05 | 1,400 |
| 01:16 PM | $27.10 | Down $ -0.02 | $27.10 | $27.10 | 1,500 |
| 01:15 PM | $27.12 | Down $ -0.04 | $27.12 | $27.12 | 1,000 |
| 01:13 PM | $27.16 | Down $ -0.02 | $27.16 | $27.16 | 800 |
| 01:13 PM | $27.16 | Up $0.00 | $27.16 | $27.16 | 0 |
| 01:11 PM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 100 |
| 01:11 PM | $27.18 | Up $0.00 | $27.18 | $27.18 | 0 |
| 01:10 PM | $27.20 | Down $ -0.02 | $27.20 | $27.20 | 300 |
| 01:09 PM | $27.22 | Up $0.06 | $27.22 | $27.22 | 200 |
| 01:07 PM | $27.16 | Up $0.03 | $27.16 | $27.14 | 1,000 |
| 01:07 PM | $27.16 | Up $0.00 | $27.16 | $27.14 | 0 |
| 01:06 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 1,000 |
| 01:04 PM | $27.13 | Up $0.04 | $27.14 | $27.12 | 1,300 |
| 01:04 PM | $27.13 | Up $0.00 | $27.14 | $27.12 | 0 |
| 01:03 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 1,200 |
| 01:02 PM | $27.10 | Down $ -0.07 | $27.12 | $27.09 | 3,800 |
| 01:01 PM | $27.17 | Down $ -0.01 | $27.17 | $27.17 | 300 |
| 01:00 PM | $27.18 | Up $0.03 | $27.18 | $27.18 | 300 |
| 12:59 PM | $27.15 | Down $ -0.03 | $27.15 | $27.15 | 1,000 |
| 12:58 PM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 2,800 |
| 12:57 PM | $27.20 | Down $ -0.03 | $27.20 | $27.20 | 10,400 |
| 12:56 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 300 |
| 12:53 PM | $27.23 | Down $ -0.02 | $27.23 | $27.23 | 100 |
| 12:53 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 12:53 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 12:52 PM | $27.25 | Up $0.01 | $27.25 | $27.25 | 800 |
| 12:51 PM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 300 |
| 12:50 PM | $27.25 | Down $ -0.02 | $27.27 | $27.25 | 1,100 |
| 12:49 PM | $27.27 | Down $ -0.01 | $27.27 | $27.27 | 3,100 |
| 12:48 PM | $27.28 | Down $ -0.01 | $27.28 | $27.28 | 600 |
| 12:47 PM | $27.29 | Up $0.03 | $27.29 | $27.29 | 100 |
| 12:45 PM | $27.26 | Down $ -0.02 | $27.27 | $27.26 | 4,800 |
| 12:45 PM | $27.26 | Up $0.00 | $27.27 | $27.26 | 0 |
| 12:44 PM | $27.28 | Down $ -0.02 | $27.30 | $27.28 | 4,000 |
| 12:43 PM | $27.30 | Up $0.00 | $27.30 | $27.30 | 1,400 |
| 12:42 PM | $27.30 | Down $ -0.02 | $27.30 | $27.30 | 300 |
| 12:41 PM | $27.32 | Down $ -0.02 | $27.32 | $27.32 | 700 |
| 12:40 PM | $27.34 | Up $0.00 | $27.34 | $27.33 | 800 |
| 12:39 PM | $27.34 | Down $ -0.04 | $27.34 | $27.34 | 100 |
| 12:37 PM | $27.38 | Up $0.01 | $27.38 | $27.38 | 400 |
| 12:37 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 12:36 PM | $27.37 | Down $ -0.03 | $27.37 | $27.37 | 1,000 |
| 12:34 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 12:34 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:31 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 500 |
| 12:31 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:31 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:30 PM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 200 |
| 12:23 PM | $27.41 | Down $ -0.03 | $27.41 | $27.41 | 1,000 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:23 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:18 PM | $27.44 | Up $0.10 | $27.46 | $27.44 | 700 |
| 12:18 PM | $27.44 | Up $0.00 | $27.46 | $27.44 | 0 |
| 12:18 PM | $27.44 | Up $0.00 | $27.46 | $27.44 | 0 |
| 12:18 PM | $27.44 | Up $0.00 | $27.46 | $27.44 | 0 |
| 12:18 PM | $27.44 | Up $0.00 | $27.46 | $27.44 | 0 |
| 12:16 PM | $27.34 | Down $ -0.07 | $27.39 | $27.34 | 1,500 |
| 12:16 PM | $27.34 | Up $0.00 | $27.39 | $27.34 | 0 |
| 12:14 PM | $27.41 | Down $ -0.02 | $27.41 | $27.40 | 1,600 |
| 12:14 PM | $27.41 | Up $0.00 | $27.41 | $27.40 | 0 |
| 12:13 PM | $27.43 | Down $ -0.04 | $27.43 | $27.43 | 600 |
| 12:12 PM | $27.47 | Down $ -0.01 | $27.47 | $27.47 | 100 |
| 12:10 PM | $27.48 | Down $ -0.03 | $27.48 | $27.48 | 2,000 |
| 12:10 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 12:09 PM | $27.51 | Down $ -0.02 | $27.52 | $27.51 | 500 |
| 12:08 PM | $27.53 | Down $ -0.03 | $27.53 | $27.53 | 1,000 |
| 12:07 PM | $27.56 | Up $0.01 | $27.58 | $27.56 | 800 |
| 12:06 PM | $27.55 | Up $0.00 | $27.56 | $27.55 | 800 |
| 12:05 PM | $27.55 | Down $ -0.02 | $27.55 | $27.55 | 100 |
| 12:04 PM | $27.57 | Up $0.01 | $27.58 | $27.57 | 900 |
| 12:03 PM | $27.56 | Up $0.01 | $27.56 | $27.56 | 300 |
| 12:01 PM | $27.55 | Up $0.04 | $27.55 | $27.52 | 3,100 |
| 12:01 PM | $27.55 | Up $0.00 | $27.55 | $27.52 | 0 |
| 12:00 PM | $27.51 | Up $0.03 | $27.51 | $27.47 | 2,200 |
| 11:59 AM | $27.48 | Up $0.03 | $27.48 | $27.48 | 100 |
| 11:52 AM | $27.45 | Up $0.02 | $27.45 | $27.44 | 300 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 11:51 AM | $27.43 | Down $ -0.02 | $27.45 | $27.41 | 1,900 |
| 11:50 AM | $27.45 | Down $ -0.02 | $27.46 | $27.45 | 1,000 |
| 11:47 AM | $27.47 | Down $ -0.07 | $27.47 | $27.47 | 200 |
| 11:47 AM | $27.47 | Up $0.00 | $27.47 | $27.47 | 0 |
| 11:47 AM | $27.47 | Up $0.00 | $27.47 | $27.47 | 0 |
| 11:46 AM | $27.54 | Up $0.04 | $27.54 | $27.54 | 100 |
| 11:45 AM | $27.50 | Up $0.05 | $27.50 | $27.47 | 1,700 |
| 11:44 AM | $27.45 | Up $0.05 | $27.45 | $27.45 | 600 |
| 11:43 AM | $27.40 | Up $0.02 | $27.40 | $27.40 | 200 |
| 11:42 AM | $27.38 | Up $0.00 | $27.38 | $27.37 | 700 |
| 11:41 AM | $27.38 | Down $ -0.01 | $27.40 | $27.38 | 600 |
| 11:40 AM | $27.39 | Down $ -0.03 | $27.39 | $27.39 | 100 |
| 11:39 AM | $27.42 | Up $0.04 | $27.42 | $27.40 | 14,900 |
| 11:38 AM | $27.38 | Up $0.03 | $27.38 | $27.37 | 400 |
| 11:37 AM | $27.35 | Up $0.05 | $27.35 | $27.32 | 4,700 |
| 11:36 AM | $27.30 | Up $0.02 | $27.30 | $27.30 | 1,900 |
| 11:35 AM | $27.28 | Up $0.03 | $27.28 | $27.26 | 2,500 |
| 11:32 AM | $27.25 | Up $0.03 | $27.25 | $27.25 | 500 |
| 11:32 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 11:32 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 11:31 AM | $27.22 | Up $0.03 | $27.22 | $27.21 | 700 |
| 11:29 AM | $27.19 | Down $ -0.01 | $27.19 | $27.19 | 300 |
| 11:29 AM | $27.19 | Up $0.00 | $27.19 | $27.19 | 0 |
| 11:28 AM | $27.20 | Down $ -0.02 | $27.22 | $27.20 | 800 |
| 11:26 AM | $27.22 | Down $ -0.01 | $27.22 | $27.22 | 200 |
| 11:26 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 11:25 AM | $27.23 | Up $0.03 | $27.23 | $27.21 | 600 |
| 11:23 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 300 |
| 11:23 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:20 AM | $27.20 | Up $0.05 | $27.20 | $27.20 | 2,400 |
| 11:20 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:20 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:17 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 100 |
| 11:17 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:17 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:16 AM | $27.15 | Down $ -0.08 | $27.24 | $27.15 | 3,100 |
| 11:15 AM | $27.23 | Up $0.02 | $27.23 | $27.23 | 200 |
| 11:14 AM | $27.21 | Down $ -0.04 | $27.21 | $27.20 | 1,900 |
| 11:12 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 100 |
| 11:12 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 11:11 AM | $27.25 | Up $0.04 | $27.25 | $27.23 | 1,300 |
| 11:10 AM | $27.21 | Down $ -0.06 | $27.21 | $27.21 | 600 |
| 11:08 AM | $27.27 | Up $0.01 | $27.27 | $27.27 | 500 |
| 11:08 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 11:07 AM | $27.26 | Up $0.04 | $27.26 | $27.26 | 500 |
| 11:06 AM | $27.22 | Down $ -0.02 | $27.26 | $27.22 | 1,700 |
| 11:05 AM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 200 |
| 11:04 AM | $27.25 | Up $0.02 | $27.25 | $27.24 | 3,000 |
| 11:03 AM | $27.23 | Up $0.05 | $27.23 | $27.20 | 1,300 |
| 11:01 AM | $27.18 | Up $0.02 | $27.18 | $27.14 | 1,200 |
| 11:01 AM | $27.18 | Up $0.00 | $27.18 | $27.14 | 0 |
| 11:00 AM | $27.16 | Down $ -0.09 | $27.18 | $27.16 | 2,100 |
| 10:59 AM | $27.25 | Down $ -0.05 | $27.25 | $27.25 | 400 |
| 10:58 AM | $27.30 | Up $0.02 | $27.30 | $27.30 | 1,300 |
| 10:57 AM | $27.28 | Up $0.03 | $27.28 | $27.25 | 300 |
| 10:55 AM | $27.25 | Up $0.05 | $27.25 | $27.25 | 100 |
| 10:55 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:54 AM | $27.20 | Up $0.03 | $27.20 | $27.19 | 900 |
| 10:53 AM | $27.17 | Down $ -0.01 | $27.20 | $27.17 | 2,200 |
| 10:52 AM | $27.18 | Down $ -0.02 | $27.18 | $27.18 | 100 |
| 10:51 AM | $27.20 | Down $ -0.05 | $27.23 | $27.20 | 2,500 |
| 10:50 AM | $27.25 | Down $ -0.07 | $27.25 | $27.25 | 1,300 |
| 10:49 AM | $27.32 | Up $0.00 | $27.32 | $27.31 | 1,500 |
| 10:48 AM | $27.32 | Down $ -0.08 | $27.40 | $27.32 | 2,400 |
| 10:47 AM | $27.40 | Up $0.02 | $27.40 | $27.40 | 3,900 |
| 10:46 AM | $27.38 | Up $0.02 | $27.38 | $27.38 | 2,600 |
| 10:45 AM | $27.36 | Up $0.09 | $27.36 | $27.29 | 1,700 |
| 10:44 AM | $27.27 | Up $0.04 | $27.27 | $27.27 | 200 |
| 10:43 AM | $27.23 | Down $ -0.01 | $27.25 | $27.23 | 1,100 |
| 10:42 AM | $27.24 | Up $0.02 | $27.25 | $27.23 | 4,800 |
| 10:41 AM | $27.22 | Up $0.02 | $27.22 | $27.20 | 7,100 |
| 10:40 AM | $27.20 | Up $0.02 | $27.22 | $27.18 | 8,500 |
| 10:39 AM | $27.18 | Down $ -0.07 | $27.23 | $27.18 | 1,600 |
| 10:38 AM | $27.25 | Down $ -0.02 | $27.27 | $27.25 | 6,800 |
| 10:37 AM | $27.27 | Up $0.05 | $27.27 | $27.25 | 2,100 |
| 10:36 AM | $27.22 | Up $0.03 | $27.22 | $27.18 | 3,300 |
| 10:35 AM | $27.19 | Down $ -0.06 | $27.25 | $27.19 | 7,900 |
| 10:34 AM | $27.25 | Up $0.02 | $27.25 | $27.25 | 2,000 |
| 10:32 AM | $27.23 | Up $0.05 | $27.23 | $27.18 | 800 |
| 10:32 AM | $27.23 | Up $0.00 | $27.23 | $27.18 | 0 |
| 10:31 AM | $27.18 | Up $0.01 | $27.18 | $27.18 | 200 |
| 10:30 AM | $27.17 | Down $ -0.01 | $27.18 | $27.17 | 1,600 |
| 10:29 AM | $27.18 | Down $ -0.01 | $27.20 | $27.18 | 500 |
| 10:28 AM | $27.19 | Up $0.04 | $27.20 | $27.16 | 1,900 |
| 10:26 AM | $27.15 | Up $0.05 | $27.15 | $27.10 | 3,700 |
| 10:26 AM | $27.15 | Up $0.00 | $27.15 | $27.10 | 0 |
| 10:25 AM | $27.10 | Up $0.04 | $27.10 | $27.08 | 2,800 |
| 10:24 AM | $27.06 | Up $0.00 | $27.07 | $27.04 | 1,700 |
| 10:23 AM | $27.06 | Up $0.08 | $27.06 | $26.99 | 3,700 |
| 10:22 AM | $26.98 | Down $ -0.02 | $27.00 | $26.98 | 700 |
| 10:21 AM | $27.00 | Down $ -0.05 | $27.05 | $27.00 | 4,300 |
| 10:20 AM | $27.05 | Up $0.00 | $27.06 | $27.05 | 200 |
| 10:19 AM | $27.05 | Down $ -0.04 | $27.06 | $27.05 | 1,200 |
| 10:18 AM | $27.09 | Up $0.03 | $27.09 | $27.07 | 2,500 |
| 10:17 AM | $27.06 | Up $0.07 | $27.06 | $27.03 | 1,900 |
| 10:16 AM | $26.99 | Up $0.04 | $26.99 | $26.97 | 700 |
| 10:15 AM | $26.95 | Up $0.00 | $26.95 | $26.95 | 1,600 |
| 10:14 AM | $26.95 | Down $ -0.03 | $26.97 | $26.95 | 700 |
| 10:13 AM | $26.98 | Down $ -0.05 | $27.03 | $26.98 | 1,500 |
| 10:12 AM | $27.03 | Up $0.02 | $27.03 | $27.03 | 1,000 |
| 10:11 AM | $27.01 | Up $0.05 | $27.04 | $27.00 | 2,000 |
| 10:10 AM | $26.96 | Up $0.05 | $26.96 | $26.96 | 1,100 |
| 10:09 AM | $26.91 | Up $0.01 | $26.91 | $26.89 | 800 |
| 10:08 AM | $26.90 | Up $0.01 | $26.90 | $26.82 | 1,000 |
| 10:07 AM | $26.89 | Down $ -0.02 | $26.95 | $26.89 | 2,700 |
| 10:06 AM | $26.91 | Up $0.12 | $26.91 | $26.90 | 900 |
| 10:05 AM | $26.79 | Down $ -0.02 | $26.82 | $26.78 | 2,200 |
| 10:04 AM | $26.81 | Up $0.11 | $26.81 | $26.72 | 4,700 |
| 10:03 AM | $26.70 | Up $0.05 | $26.70 | $26.59 | 17,100 |
| 10:02 AM | $26.65 | Down $ -0.01 | $26.65 | $26.62 | 1,800 |
| 10:01 AM | $26.66 | Down $ -0.07 | $26.72 | $26.66 | 1,900 |
| 10:00 AM | $26.73 | Down $ -0.07 | $26.77 | $26.70 | 5,400 |
| 09:59 AM | $26.80 | Down $ -0.01 | $26.82 | $26.75 | 13,600 |
| 09:58 AM | $26.81 | Up $0.01 | $26.81 | $26.80 | 9,100 |
| 09:57 AM | $26.80 | Down $ -0.08 | $26.85 | $26.80 | 6,600 |
| 09:56 AM | $26.88 | Up $0.00 | $26.88 | $26.88 | 100 |
| 09:55 AM | $26.88 | Down $ -0.02 | $26.92 | $26.85 | 12,200 |
| 09:54 AM | $26.90 | Up $0.00 | $26.91 | $26.88 | 3,700 |
| 09:53 AM | $26.90 | Down $ -0.05 | $26.95 | $26.90 | 6,600 |
| 09:52 AM | $26.95 | Down $ -0.05 | $27.02 | $26.95 | 2,300 |
| 09:51 AM | $27.00 | Down $ -0.01 | $27.00 | $26.96 | 5,600 |
| 09:50 AM | $27.01 | Down $ -0.02 | $27.01 | $26.98 | 2,600 |
| 09:49 AM | $27.03 | Up $0.04 | $27.03 | $27.02 | 1,300 |
| 09:48 AM | $26.99 | Up $0.04 | $26.99 | $26.96 | 700 |
| 09:47 AM | $26.95 | Down $ -0.11 | $27.06 | $26.95 | 5,200 |
| 09:46 AM | $27.06 | Up $0.11 | $27.06 | $27.04 | 4,600 |
| 09:45 AM | $26.95 | Down $ -0.04 | $27.00 | $26.95 | 3,200 |
| 09:44 AM | $26.99 | Up $0.00 | $27.00 | $26.95 | 4,300 |
| 09:43 AM | $26.99 | Down $ -0.03 | $27.02 | $26.99 | 24,100 |
| 09:42 AM | $27.02 | Down $ -0.05 | $27.07 | $27.02 | 3,400 |
| 09:41 AM | $27.07 | Down $ -0.05 | $27.14 | $27.07 | 3,100 |
| 09:40 AM | $27.12 | Up $0.00 | $27.15 | $27.10 | 1,900 |
| 09:39 AM | $27.12 | Down $ -0.08 | $27.19 | $27.12 | 2,100 |
| 09:38 AM | $27.20 | Up $0.00 | $27.22 | $27.20 | 3,200 |
| 09:37 AM | $27.20 | Up $0.03 | $27.21 | $27.17 | 2,900 |
| 09:36 AM | $27.17 | Down $ -0.06 | $27.23 | $27.17 | 3,800 |
| 09:35 AM | $27.23 | Up $0.11 | $27.26 | $27.12 | 9,400 |
| 09:34 AM | $27.12 | Down $ -0.10 | $27.15 | $27.08 | 5,500 |
| 09:33 AM | $27.22 | Down $ -0.08 | $27.30 | $27.17 | 8,800 |
| 09:32 AM | $27.30 | Down $ -0.18 | $27.47 | $27.30 | 2,600 |
| 09:31 AM | $27.48 | Up $0.09 | $27.50 | $27.45 | 15,100 |
| 09:30 AM | $27.39 | Down $ -0.18 | $27.44 | $27.33 | 17,700 |
| Previous close | $27.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $27.06 | $27.47 | $27.58 | $26.88 | 267,700 |
| 31-07-2025 | $27.57 | $27.90 | $28.02 | $27.32 | 392,900 |
| 30-07-2025 | $28.50 | $28.46 | $28.50 | $27.84 | 452,600 |
| 29-07-2025 | $28.66 | $28.57 | $28.90 | $28.55 | 204,300 |
| 28-07-2025 | $29.06 | $29.30 | $29.47 | $29.03 | 321,700 |
| 25-07-2025 | $28.20 | $28.52 | $28.87 | $27.91 | 594,500 |
| 24-07-2025 | $27.28 | $27.03 | $27.44 | $26.82 | 696,400 |
| 23-07-2025 | $29.66 | $29.76 | $29.93 | $29.33 | 416,200 |
| 22-07-2025 | $29.62 | $29.57 | $29.90 | $29.43 | 337,100 |
| 21-07-2025 | $29.34 | $29.30 | $29.52 | $29.19 | 264,200 |
| 18-07-2025 | $29.42 | $29.34 | $29.52 | $29.00 | 320,500 |
| 17-07-2025 | $28.52 | $28.72 | $28.74 | $28.34 | 228,700 |
| 16-07-2025 | $28.71 | $28.50 | $28.87 | $28.45 | 429,500 |
| 15-07-2025 | $27.78 | $28.07 | $28.18 | $27.74 | 214,000 |
| 14-07-2025 | $28.31 | $28.10 | $28.33 | $27.96 | 212,300 |
| 11-07-2025 | $28.00 | $27.60 | $28.02 | $27.55 | 319,100 |
| 10-07-2025 | $27.70 | $27.16 | $27.70 | $26.94 | 476,700 |
| 09-07-2025 | $26.46 | $26.37 | $26.60 | $26.28 | 183,000 |
| 08-07-2025 | $26.61 | $26.98 | $27.12 | $26.31 | 386,400 |
| 07-07-2025 | $26.31 | $26.28 | $26.41 | $26.02 | 407,600 |
| 04-07-2025 | $27.67 | $27.70 | $27.79 | $27.57 | 77,800 |
| 03-07-2025 | $28.04 | $28.44 | $28.45 | $27.93 | 122,000 |
| 02-07-2025 | $28.22 | $28.03 | $28.27 | $27.90 | 242,000 |
| 30-06-2025 | $28.45 | $28.70 | $28.86 | $28.34 | 299,500 |
| 27-06-2025 | $28.98 | $29.09 | $29.16 | $28.41 | 500,000 |
| 26-06-2025 | $29.20 | $29.37 | $29.47 | $29.07 | 389,200 |
| 25-06-2025 | $29.29 | $29.19 | $29.37 | $28.87 | 474,600 |
| 24-06-2025 | $30.52 | $30.65 | $30.80 | $30.50 | 331,600 |
| 23-06-2025 | $31.16 | $31.70 | $31.85 | $30.79 | 764,900 |
| 20-06-2025 | $28.86 | $28.79 | $29.15 | $28.62 | 300,400 |
Graphs are not available, please refer to the detailed table