Quotes and Market Data
Find a quote
TESLA CDR (CAD HEDGED)
26.46 Down -0.15 (-0.57 %)
Delayed : 2025/07/10 04:00:09
- Previous close $26.61
- Opening $26.62
- Price Ask $26.44
- Price Bid $26.44
- Size Bid 2
- Size Ask 10
- Today High $26.79
- Today Low $26.24
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Volume 428,082
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.46 | Up $0.00 | $26.47 | $26.46 | 2,900 |
| 03:58 PM | $26.46 | Up $0.02 | $26.46 | $26.45 | 3,600 |
| 03:57 PM | $26.44 | Up $0.00 | $26.45 | $26.44 | 1,400 |
| 03:56 PM | $26.44 | Down $ -0.02 | $26.45 | $26.44 | 2,100 |
| 03:55 PM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 2,900 |
| 03:54 PM | $26.47 | Up $0.01 | $26.48 | $26.45 | 2,100 |
| 03:53 PM | $26.46 | Down $ -0.02 | $26.47 | $26.46 | 1,300 |
| 03:51 PM | $26.48 | Down $ -0.02 | $26.48 | $26.46 | 6,100 |
| 03:51 PM | $26.48 | Up $0.00 | $26.48 | $26.46 | 0 |
| 03:50 PM | $26.50 | Down $ -0.06 | $26.55 | $26.50 | 11,400 |
| 03:49 PM | $26.56 | Up $0.01 | $26.56 | $26.56 | 4,000 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 100 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:42 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:41 PM | $26.55 | Up $0.02 | $26.55 | $26.55 | 500 |
| 03:40 PM | $26.53 | Down $ -0.05 | $26.53 | $26.53 | 900 |
| 03:35 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 400 |
| 03:35 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:35 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:35 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:35 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:34 PM | $26.58 | Up $0.03 | $26.58 | $26.56 | 400 |
| 03:33 PM | $26.55 | Up $0.01 | $26.55 | $26.52 | 1,300 |
| 03:32 PM | $26.54 | Up $0.01 | $26.55 | $26.54 | 800 |
| 03:30 PM | $26.53 | Up $0.01 | $26.54 | $26.53 | 1,400 |
| 03:30 PM | $26.53 | Up $0.00 | $26.54 | $26.53 | 0 |
| 03:29 PM | $26.52 | Down $ -0.02 | $26.53 | $26.52 | 1,500 |
| 03:28 PM | $26.54 | Up $0.00 | $26.54 | $26.54 | 300 |
| 03:27 PM | $26.54 | Down $ -0.02 | $26.56 | $26.54 | 900 |
| 03:26 PM | $26.56 | Up $0.00 | $26.56 | $26.55 | 600 |
| 03:25 PM | $26.56 | Up $0.01 | $26.58 | $26.56 | 1,100 |
| 03:23 PM | $26.55 | Down $ -0.02 | $26.55 | $26.55 | 200 |
| 03:23 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:22 PM | $26.57 | Down $ -0.01 | $26.59 | $26.57 | 600 |
| 03:21 PM | $26.58 | Down $ -0.02 | $26.60 | $26.58 | 1,300 |
| 03:20 PM | $26.60 | Up $0.03 | $26.60 | $26.59 | 600 |
| 03:19 PM | $26.57 | Up $0.03 | $26.57 | $26.57 | 3,300 |
| 03:17 PM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 800 |
| 03:17 PM | $26.54 | Up $0.00 | $26.54 | $26.54 | 0 |
| 03:14 PM | $26.55 | Up $0.02 | $26.55 | $26.55 | 800 |
| 03:14 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:14 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 03:12 PM | $26.53 | Up $0.01 | $26.53 | $26.53 | 800 |
| 03:12 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 03:09 PM | $26.52 | Up $0.01 | $26.52 | $26.52 | 100 |
| 03:09 PM | $26.52 | Up $0.00 | $26.52 | $26.52 | 0 |
| 03:09 PM | $26.52 | Up $0.00 | $26.52 | $26.52 | 0 |
| 03:08 PM | $26.51 | Down $ -0.03 | $26.51 | $26.51 | 800 |
| 03:07 PM | $26.54 | Up $0.01 | $26.55 | $26.54 | 500 |
| 03:06 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 200 |
| 03:05 PM | $26.53 | Down $ -0.03 | $26.54 | $26.53 | 200 |
| 03:04 PM | $26.56 | Up $0.03 | $26.56 | $26.55 | 5,800 |
| 03:02 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 5,200 |
| 03:02 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 03:01 PM | $26.53 | Up $0.01 | $26.53 | $26.52 | 9,100 |
| 03:00 PM | $26.52 | Up $0.02 | $26.52 | $26.51 | 3,600 |
| 02:57 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 200 |
| 02:57 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:57 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:53 PM | $26.50 | Up $0.02 | $26.50 | $26.50 | 1,100 |
| 02:53 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:53 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:53 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:50 PM | $26.48 | Up $0.02 | $26.48 | $26.48 | 500 |
| 02:50 PM | $26.48 | Up $0.00 | $26.48 | $26.48 | 0 |
| 02:50 PM | $26.48 | Up $0.00 | $26.48 | $26.48 | 0 |
| 02:47 PM | $26.46 | Down $ -0.04 | $26.46 | $26.46 | 1,800 |
| 02:47 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
| 02:47 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
| 02:44 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 500 |
| 02:44 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:44 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:42 PM | $26.50 | Up $0.00 | $26.51 | $26.50 | 2,900 |
| 02:42 PM | $26.50 | Up $0.00 | $26.51 | $26.50 | 0 |
| 02:40 PM | $26.50 | Down $ -0.01 | $26.50 | $26.50 | 100 |
| 02:40 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:36 PM | $26.51 | Up $0.01 | $26.52 | $26.51 | 2,200 |
| 02:36 PM | $26.51 | Up $0.00 | $26.52 | $26.51 | 0 |
| 02:36 PM | $26.51 | Up $0.00 | $26.52 | $26.51 | 0 |
| 02:36 PM | $26.51 | Up $0.00 | $26.52 | $26.51 | 0 |
| 02:35 PM | $26.50 | Up $0.02 | $26.50 | $26.50 | 1,900 |
| 02:34 PM | $26.48 | Down $ -0.02 | $26.48 | $26.48 | 800 |
| 02:30 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 100 |
| 02:30 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:30 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:30 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:28 PM | $26.50 | Down $ -0.03 | $26.50 | $26.50 | 1,100 |
| 02:28 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:25 PM | $26.53 | Down $ -0.02 | $26.53 | $26.53 | 500 |
| 02:25 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 02:25 PM | $26.53 | Up $0.00 | $26.53 | $26.53 | 0 |
| 02:22 PM | $26.55 | Up $0.02 | $26.55 | $26.55 | 400 |
| 02:22 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 02:22 PM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 02:21 PM | $26.53 | Up $0.03 | $26.53 | $26.50 | 3,300 |
| 02:20 PM | $26.50 | Up $0.00 | $26.50 | $26.49 | 400 |
| 02:19 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 200 |
| 02:18 PM | $26.50 | Up $0.00 | $26.50 | $26.47 | 800 |
| 02:15 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 3,000 |
| 02:15 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:15 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:14 PM | $26.50 | Up $0.03 | $26.50 | $26.49 | 700 |
| 02:13 PM | $26.47 | Up $0.03 | $26.47 | $26.47 | 3,000 |
| 02:12 PM | $26.44 | Up $0.00 | $26.45 | $26.44 | 3,700 |
| 02:09 PM | $26.44 | Down $ -0.02 | $26.44 | $26.44 | 1,300 |
| 02:09 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 02:09 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 02:08 PM | $26.46 | Up $0.04 | $26.46 | $26.43 | 2,100 |
| 02:07 PM | $26.42 | Up $0.04 | $26.42 | $26.41 | 2,600 |
| 02:05 PM | $26.38 | Up $0.02 | $26.38 | $26.38 | 400 |
| 02:05 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 0 |
| 02:03 PM | $26.36 | Down $ -0.02 | $26.36 | $26.36 | 1,300 |
| 02:03 PM | $26.36 | Up $0.00 | $26.36 | $26.36 | 0 |
| 02:02 PM | $26.38 | Down $ -0.01 | $26.38 | $26.38 | 200 |
| 02:00 PM | $26.39 | Up $0.02 | $26.39 | $26.39 | 600 |
| 02:00 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:59 PM | $26.37 | Up $0.01 | $26.37 | $26.37 | 800 |
| 01:58 PM | $26.36 | Up $0.01 | $26.36 | $26.36 | 600 |
| 01:57 PM | $26.35 | Down $ -0.04 | $26.35 | $26.35 | 1,300 |
| 01:53 PM | $26.39 | Down $ -0.01 | $26.39 | $26.39 | 500 |
| 01:53 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:53 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:53 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:50 PM | $26.40 | Up $0.06 | $26.40 | $26.40 | 1,300 |
| 01:50 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 01:50 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 01:48 PM | $26.34 | Up $0.01 | $26.34 | $26.34 | 400 |
| 01:48 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:47 PM | $26.33 | Up $0.00 | $26.33 | $26.32 | 1,100 |
| 01:46 PM | $26.33 | Down $ -0.04 | $26.35 | $26.33 | 3,600 |
| 01:45 PM | $26.37 | Up $0.03 | $26.37 | $26.37 | 200 |
| 01:44 PM | $26.34 | Down $ -0.01 | $26.34 | $26.34 | 300 |
| 01:43 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 800 |
| 01:42 PM | $26.35 | Up $0.01 | $26.36 | $26.35 | 1,300 |
| 01:37 PM | $26.34 | Up $0.01 | $26.34 | $26.34 | 500 |
| 01:37 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:37 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:37 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:37 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:36 PM | $26.33 | Up $0.05 | $26.33 | $26.33 | 3,900 |
| 01:32 PM | $26.28 | Down $ -0.01 | $26.28 | $26.28 | 3,700 |
| 01:32 PM | $26.28 | Up $0.00 | $26.28 | $26.28 | 0 |
| 01:32 PM | $26.28 | Up $0.00 | $26.28 | $26.28 | 0 |
| 01:32 PM | $26.28 | Up $0.00 | $26.28 | $26.28 | 0 |
| 01:31 PM | $26.29 | Down $ -0.03 | $26.30 | $26.29 | 3,300 |
| 01:29 PM | $26.32 | Up $0.01 | $26.32 | $26.32 | 300 |
| 01:29 PM | $26.32 | Up $0.00 | $26.32 | $26.32 | 0 |
| 01:28 PM | $26.31 | Down $ -0.02 | $26.31 | $26.31 | 100 |
| 01:25 PM | $26.33 | Up $0.01 | $26.33 | $26.33 | 100 |
| 01:25 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 01:25 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 01:21 PM | $26.32 | Up $0.00 | $26.33 | $26.32 | 300 |
| 01:21 PM | $26.32 | Up $0.00 | $26.33 | $26.32 | 0 |
| 01:21 PM | $26.32 | Up $0.00 | $26.33 | $26.32 | 0 |
| 01:21 PM | $26.32 | Up $0.00 | $26.33 | $26.32 | 0 |
| 01:20 PM | $26.32 | Down $ -0.04 | $26.33 | $26.32 | 2,100 |
| 01:19 PM | $26.36 | Up $0.00 | $26.36 | $26.35 | 400 |
| 01:18 PM | $26.36 | Up $0.02 | $26.36 | $26.36 | 600 |
| 01:16 PM | $26.34 | Down $ -0.01 | $26.34 | $26.33 | 200 |
| 01:16 PM | $26.34 | Up $0.00 | $26.34 | $26.33 | 0 |
| 01:15 PM | $26.35 | Up $0.01 | $26.35 | $26.34 | 2,100 |
| 01:14 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 500 |
| 01:12 PM | $26.34 | Down $ -0.04 | $26.34 | $26.34 | 1,100 |
| 01:12 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 0 |
| 01:11 PM | $26.38 | Down $ -0.01 | $26.38 | $26.38 | 600 |
| 01:08 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 200 |
| 01:08 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:08 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Down $ -0.03 | $26.39 | $26.39 | 800 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 01:01 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 12:58 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 12:58 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 12:58 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 12:57 PM | $26.41 | Down $ -0.04 | $26.41 | $26.41 | 100 |
| 12:55 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 200 |
| 12:55 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
| 12:51 PM | $26.45 | Up $0.01 | $26.45 | $26.44 | 2,100 |
| 12:51 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 0 |
| 12:51 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 0 |
| 12:51 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 0 |
| 12:50 PM | $26.44 | Up $0.04 | $26.44 | $26.42 | 1,800 |
| 12:48 PM | $26.40 | Down $ -0.02 | $26.40 | $26.40 | 500 |
| 12:48 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:47 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 12:46 PM | $26.41 | Up $0.01 | $26.41 | $26.41 | 1,800 |
| 12:45 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 700 |
| 12:42 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 1,000 |
| 12:42 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:42 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.01 | $26.40 | $26.40 | 100 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:35 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:32 PM | $26.39 | Up $0.03 | $26.39 | $26.39 | 600 |
| 12:32 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 12:32 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 12:31 PM | $26.36 | Down $ -0.01 | $26.36 | $26.36 | 300 |
| 12:30 PM | $26.37 | Up $0.02 | $26.37 | $26.37 | 600 |
| 12:29 PM | $26.35 | Down $ -0.01 | $26.35 | $26.34 | 1,300 |
| 12:28 PM | $26.36 | Up $0.00 | $26.36 | $26.36 | 200 |
| 12:26 PM | $26.36 | Up $0.01 | $26.36 | $26.36 | 800 |
| 12:26 PM | $26.36 | Up $0.00 | $26.36 | $26.36 | 0 |
| 12:25 PM | $26.35 | Up $0.04 | $26.35 | $26.35 | 300 |
| 12:23 PM | $26.31 | Down $ -0.02 | $26.32 | $26.31 | 2,600 |
| 12:23 PM | $26.31 | Up $0.00 | $26.32 | $26.31 | 0 |
| 12:22 PM | $26.33 | Down $ -0.02 | $26.33 | $26.33 | 5,200 |
| 12:21 PM | $26.35 | Down $ -0.03 | $26.35 | $26.35 | 1,800 |
| 12:20 PM | $26.38 | Up $0.05 | $26.38 | $26.38 | 3,600 |
| 12:12 PM | $26.33 | Down $ -0.02 | $26.33 | $26.33 | 100 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:12 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 12:11 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 100 |
| 12:08 PM | $26.35 | Up $0.01 | $26.35 | $26.35 | 100 |
| 12:08 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 12:08 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 12:07 PM | $26.34 | Up $0.00 | $26.34 | $26.34 | 100 |
| 12:06 PM | $26.34 | Down $ -0.01 | $26.35 | $26.34 | 700 |
| 12:04 PM | $26.35 | Down $ -0.05 | $26.35 | $26.35 | 1,900 |
| 12:04 PM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 12:02 PM | $26.40 | Up $0.03 | $26.40 | $26.40 | 300 |
| 12:02 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 12:01 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 1,000 |
| 12:00 PM | $26.37 | Up $0.02 | $26.37 | $26.37 | 300 |
| 11:59 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 400 |
| 11:55 AM | $26.35 | Down $ -0.01 | $26.36 | $26.35 | 1,100 |
| 11:55 AM | $26.35 | Up $0.00 | $26.36 | $26.35 | 0 |
| 11:55 AM | $26.35 | Up $0.00 | $26.36 | $26.35 | 0 |
| 11:55 AM | $26.35 | Up $0.00 | $26.36 | $26.35 | 0 |
| 11:54 AM | $26.36 | Up $0.01 | $26.36 | $26.36 | 100 |
| 11:53 AM | $26.35 | Down $ -0.01 | $26.35 | $26.35 | 100 |
| 11:52 AM | $26.36 | Down $ -0.02 | $26.36 | $26.36 | 200 |
| 11:50 AM | $26.38 | Down $ -0.02 | $26.40 | $26.38 | 900 |
| 11:50 AM | $26.38 | Up $0.00 | $26.40 | $26.38 | 0 |
| 11:49 AM | $26.40 | Down $ -0.04 | $26.41 | $26.40 | 600 |
| 11:48 AM | $26.44 | Up $0.01 | $26.44 | $26.44 | 200 |
| 11:43 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 400 |
| 11:43 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:43 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:43 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:43 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:42 AM | $26.43 | Down $ -0.01 | $26.43 | $26.43 | 100 |
| 11:41 AM | $26.44 | Up $0.00 | $26.44 | $26.44 | 400 |
| 11:39 AM | $26.44 | Down $ -0.04 | $26.46 | $26.44 | 900 |
| 11:39 AM | $26.44 | Up $0.00 | $26.46 | $26.44 | 0 |
| 11:38 AM | $26.48 | Up $0.03 | $26.48 | $26.48 | 2,600 |
| 11:37 AM | $26.45 | Up $0.02 | $26.45 | $26.45 | 400 |
| 11:36 AM | $26.43 | Up $0.03 | $26.43 | $26.43 | 300 |
| 11:34 AM | $26.40 | Down $ -0.02 | $26.40 | $26.40 | 2,500 |
| 11:34 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 11:33 AM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 500 |
| 11:30 AM | $26.43 | Down $ -0.02 | $26.43 | $26.43 | 200 |
| 11:30 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:30 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:29 AM | $26.45 | Up $0.02 | $26.45 | $26.45 | 200 |
| 11:27 AM | $26.43 | Up $0.03 | $26.43 | $26.43 | 300 |
| 11:27 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 11:24 AM | $26.40 | Down $ -0.04 | $26.40 | $26.40 | 2,600 |
| 11:24 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 11:24 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 11:21 AM | $26.44 | Down $ -0.01 | $26.45 | $26.44 | 300 |
| 11:21 AM | $26.44 | Up $0.00 | $26.45 | $26.44 | 0 |
| 11:21 AM | $26.44 | Up $0.00 | $26.45 | $26.44 | 0 |
| 11:19 AM | $26.45 | Up $0.05 | $26.45 | $26.45 | 100 |
| 11:19 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
| 11:16 AM | $26.40 | Down $ -0.01 | $26.40 | $26.38 | 800 |
| 11:16 AM | $26.40 | Up $0.00 | $26.40 | $26.38 | 0 |
| 11:16 AM | $26.40 | Up $0.00 | $26.40 | $26.38 | 0 |
| 11:14 AM | $26.41 | Up $0.01 | $26.45 | $26.41 | 200 |
| 11:14 AM | $26.41 | Up $0.00 | $26.45 | $26.41 | 0 |
| 11:12 AM | $26.40 | Up $0.01 | $26.40 | $26.40 | 500 |
| 11:12 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 11:10 AM | $26.39 | Up $0.01 | $26.41 | $26.39 | 1,900 |
| 11:10 AM | $26.39 | Up $0.00 | $26.41 | $26.39 | 0 |
| 11:09 AM | $26.38 | Up $0.00 | $26.38 | $26.38 | 500 |
| 11:08 AM | $26.38 | Up $0.04 | $26.38 | $26.36 | 1,100 |
| 11:07 AM | $26.34 | Down $ -0.01 | $26.34 | $26.33 | 500 |
| 11:04 AM | $26.35 | Down $ -0.02 | $26.35 | $26.35 | 1,700 |
| 11:04 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 11:04 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 11:03 AM | $26.37 | Down $ -0.01 | $26.37 | $26.37 | 800 |
| 11:02 AM | $26.38 | Up $0.04 | $26.38 | $26.35 | 5,500 |
| 11:01 AM | $26.34 | Up $0.09 | $26.34 | $26.34 | 1,700 |
| 11:00 AM | $26.25 | Up $0.00 | $26.26 | $26.24 | 1,000 |
| 10:59 AM | $26.25 | Down $ -0.01 | $26.26 | $26.25 | 1,900 |
| 10:58 AM | $26.26 | Down $ -0.03 | $26.29 | $26.26 | 5,900 |
| 10:57 AM | $26.29 | Down $ -0.04 | $26.30 | $26.29 | 4,400 |
| 10:56 AM | $26.33 | Down $ -0.02 | $26.33 | $26.33 | 500 |
| 10:54 AM | $26.35 | Down $ -0.01 | $26.35 | $26.35 | 300 |
| 10:54 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 0 |
| 10:53 AM | $26.36 | Up $0.03 | $26.36 | $26.31 | 5,100 |
| 10:50 AM | $26.33 | Down $ -0.05 | $26.34 | $26.33 | 600 |
| 10:50 AM | $26.33 | Up $0.00 | $26.34 | $26.33 | 0 |
| 10:50 AM | $26.33 | Up $0.00 | $26.34 | $26.33 | 0 |
| 10:49 AM | $26.38 | Up $0.03 | $26.38 | $26.38 | 2,000 |
| 10:48 AM | $26.35 | Down $ -0.05 | $26.38 | $26.35 | 1,600 |
| 10:47 AM | $26.40 | Down $ -0.04 | $26.44 | $26.40 | 3,200 |
| 10:46 AM | $26.44 | Down $ -0.03 | $26.47 | $26.44 | 2,600 |
| 10:45 AM | $26.47 | Up $0.04 | $26.47 | $26.45 | 1,300 |
| 10:44 AM | $26.43 | Up $0.05 | $26.43 | $26.41 | 500 |
| 10:43 AM | $26.38 | Down $ -0.01 | $26.38 | $26.38 | 1,200 |
| 10:42 AM | $26.39 | Up $0.00 | $26.41 | $26.35 | 3,800 |
| 10:41 AM | $26.39 | Down $ -0.08 | $26.45 | $26.38 | 3,100 |
| 10:40 AM | $26.47 | Up $0.06 | $26.47 | $26.47 | 1,200 |
| 10:38 AM | $26.41 | Up $0.08 | $26.43 | $26.41 | 3,000 |
| 10:38 AM | $26.41 | Up $0.00 | $26.43 | $26.41 | 0 |
| 10:37 AM | $26.33 | Down $ -0.04 | $26.35 | $26.33 | 1,800 |
| 10:36 AM | $26.37 | Down $ -0.06 | $26.38 | $26.37 | 600 |
| 10:34 AM | $26.43 | Up $0.06 | $26.43 | $26.38 | 1,200 |
| 10:34 AM | $26.43 | Up $0.00 | $26.43 | $26.38 | 0 |
| 10:33 AM | $26.37 | Up $0.02 | $26.38 | $26.35 | 4,100 |
| 10:32 AM | $26.35 | Up $0.07 | $26.35 | $26.26 | 1,900 |
| 10:31 AM | $26.28 | Down $ -0.08 | $26.35 | $26.26 | 25,700 |
| 10:30 AM | $26.36 | Down $ -0.04 | $26.36 | $26.35 | 3,200 |
| 10:29 AM | $26.40 | Up $0.04 | $26.40 | $26.36 | 6,800 |
| 10:28 AM | $26.36 | Down $ -0.01 | $26.36 | $26.34 | 7,200 |
| 10:27 AM | $26.37 | Down $ -0.13 | $26.49 | $26.37 | 3,400 |
| 10:26 AM | $26.50 | Down $ -0.04 | $26.55 | $26.50 | 13,900 |
| 10:24 AM | $26.54 | Down $ -0.01 | $26.56 | $26.54 | 1,100 |
| 10:24 AM | $26.54 | Up $0.00 | $26.56 | $26.54 | 0 |
| 10:23 AM | $26.55 | Down $ -0.03 | $26.55 | $26.55 | 400 |
| 10:22 AM | $26.58 | Down $ -0.01 | $26.58 | $26.57 | 1,300 |
| 10:21 AM | $26.59 | Up $0.01 | $26.59 | $26.59 | 400 |
| 10:20 AM | $26.58 | Down $ -0.06 | $26.61 | $26.58 | 200 |
| 10:19 AM | $26.64 | Down $ -0.02 | $26.64 | $26.64 | 200 |
| 10:18 AM | $26.66 | Down $ -0.04 | $26.67 | $26.66 | 1,000 |
| 10:17 AM | $26.70 | Up $0.01 | $26.70 | $26.70 | 500 |
| 10:16 AM | $26.69 | Up $0.03 | $26.70 | $26.68 | 1,700 |
| 10:15 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 100 |
| 10:14 AM | $26.66 | Down $ -0.01 | $26.66 | $26.63 | 3,000 |
| 10:12 AM | $26.67 | Up $0.01 | $26.67 | $26.67 | 100 |
| 10:12 AM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 10:11 AM | $26.66 | Up $0.05 | $26.66 | $26.65 | 1,600 |
| 10:10 AM | $26.61 | Down $ -0.01 | $26.61 | $26.60 | 1,200 |
| 10:09 AM | $26.62 | Up $0.00 | $26.64 | $26.61 | 2,400 |
| 10:08 AM | $26.62 | Up $0.09 | $26.62 | $26.62 | 300 |
| 10:05 AM | $26.53 | Down $ -0.03 | $26.55 | $26.53 | 2,000 |
| 10:05 AM | $26.53 | Up $0.00 | $26.55 | $26.53 | 0 |
| 10:05 AM | $26.53 | Up $0.00 | $26.55 | $26.53 | 0 |
| 10:04 AM | $26.56 | Down $ -0.06 | $26.60 | $26.56 | 1,600 |
| 10:03 AM | $26.62 | Down $ -0.04 | $26.63 | $26.62 | 600 |
| 10:02 AM | $26.66 | Up $0.03 | $26.66 | $26.65 | 1,300 |
| 10:01 AM | $26.63 | Down $ -0.05 | $26.63 | $26.63 | 1,200 |
| 10:00 AM | $26.68 | Up $0.03 | $26.68 | $26.68 | 400 |
| 09:59 AM | $26.65 | Up $0.02 | $26.67 | $26.65 | 300 |
| 09:58 AM | $26.63 | Down $ -0.03 | $26.63 | $26.63 | 400 |
| 09:57 AM | $26.66 | Up $0.00 | $26.66 | $26.64 | 600 |
| 09:56 AM | $26.66 | Up $0.06 | $26.66 | $26.62 | 1,100 |
| 09:55 AM | $26.60 | Up $0.02 | $26.60 | $26.59 | 2,600 |
| 09:54 AM | $26.58 | Up $0.03 | $26.58 | $26.56 | 1,300 |
| 09:53 AM | $26.55 | Up $0.02 | $26.55 | $26.55 | 800 |
| 09:52 AM | $26.53 | Up $0.00 | $26.53 | $26.53 | 700 |
| 09:51 AM | $26.53 | Down $ -0.02 | $26.53 | $26.53 | 800 |
| 09:50 AM | $26.55 | Down $ -0.01 | $26.55 | $26.53 | 2,300 |
| 09:49 AM | $26.56 | Up $0.00 | $26.57 | $26.55 | 700 |
| 09:48 AM | $26.56 | Up $0.05 | $26.56 | $26.51 | 900 |
| 09:47 AM | $26.51 | Down $ -0.08 | $26.52 | $26.51 | 1,000 |
| 09:46 AM | $26.59 | Down $ -0.01 | $26.59 | $26.59 | 400 |
| 09:45 AM | $26.60 | Up $0.05 | $26.60 | $26.54 | 5,600 |
| 09:44 AM | $26.55 | Up $0.00 | $26.56 | $26.55 | 1,100 |
| 09:43 AM | $26.55 | Down $ -0.09 | $26.58 | $26.55 | 1,700 |
| 09:42 AM | $26.64 | Up $0.04 | $26.64 | $26.64 | 300 |
| 09:41 AM | $26.60 | Down $ -0.02 | $26.60 | $26.60 | 300 |
| 09:40 AM | $26.62 | Down $ -0.07 | $26.65 | $26.62 | 400 |
| 09:39 AM | $26.69 | Up $0.03 | $26.70 | $26.69 | 800 |
| 09:38 AM | $26.66 | Up $0.05 | $26.66 | $26.66 | 1,800 |
| 09:37 AM | $26.61 | Down $ -0.06 | $26.61 | $26.60 | 2,300 |
| 09:36 AM | $26.67 | Down $ -0.03 | $26.69 | $26.67 | 300 |
| 09:35 AM | $26.70 | Up $0.00 | $26.79 | $26.70 | 4,200 |
| 09:34 AM | $26.70 | Down $ -0.04 | $26.72 | $26.68 | 3,900 |
| 09:33 AM | $26.74 | Up $0.09 | $26.74 | $26.70 | 3,900 |
| 09:32 AM | $26.65 | Up $0.04 | $26.65 | $26.59 | 5,400 |
| 09:31 AM | $26.61 | Up $0.07 | $26.61 | $26.50 | 3,600 |
| 09:30 AM | $26.54 | Down $ -0.07 | $26.62 | $26.50 | 16,700 |
| Previous close | $26.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 19-06-2025 | $28.60 | $28.55 | $28.60 | $28.50 | 38,900 |
| 18-06-2025 | $28.80 | $29.20 | $29.22 | $28.65 | 517,000 |
| 17-06-2025 | $28.31 | $28.53 | $28.78 | $28.18 | 421,000 |
| 16-06-2025 | $29.44 | $29.59 | $29.67 | $29.29 | 275,100 |
| 13-06-2025 | $29.11 | $28.66 | $29.78 | $28.60 | 815,400 |
| 12-06-2025 | $28.60 | $29.27 | $29.75 | $28.40 | 483,100 |
| 11-06-2025 | $29.25 | $29.54 | $29.67 | $28.92 | 622,600 |
| 10-06-2025 | $29.19 | $28.53 | $29.34 | $28.27 | 888,100 |
| 09-06-2025 | $27.61 | $26.43 | $27.73 | $26.34 | 688,200 |
| 06-06-2025 | $26.45 | $26.90 | $27.10 | $26.29 | 669,000 |
| 05-06-2025 | $25.55 | $28.87 | $28.87 | $24.50 | 2,782,600 |
| 04-06-2025 | $29.80 | $29.94 | $30.06 | $29.68 | 281,700 |
| 03-06-2025 | $30.88 | $31.39 | $31.82 | $30.75 | 408,600 |
| 02-06-2025 | $30.72 | $30.15 | $30.73 | $30.12 | 289,700 |
| 30-05-2025 | $31.03 | $32.10 | $32.10 | $30.95 | 717,700 |
| 29-05-2025 | $32.12 | $32.38 | $32.57 | $31.93 | 281,900 |
| 28-05-2025 | $31.96 | $32.36 | $32.60 | $31.88 | 312,700 |
Graphs are not available, please refer to the detailed table