Find a quote
APPLIED MATERIALS CDR (CAD HEDGED)
44.76 Up 0.24 (0.54 %)
Delayed : 2026/04/13 04:10:29
- Previous close $44.52
- Opening $45.24
- Today High $45.30
- Today Low $44.60
- Price Bid $40.60
- Price Ask $40.60
- 52 Weeks High $45.30
- 52 Weeks Low $29.07
- Size Bid 3
- Size Ask N/A
- Volume 18,138
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $44.76 | Up $0.16 | $44.76 | $44.68 | 800 |
| 03:56 PM | $44.60 | Down $ -0.20 | $44.60 | $44.60 | 100 |
| 03:56 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 03:56 PM | $44.60 | Up $0.00 | $44.60 | $44.60 | 0 |
| 03:50 PM | $44.80 | Down $ -0.02 | $44.80 | $44.80 | 2,700 |
| 03:50 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 03:50 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 03:50 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 03:50 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 03:50 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 03:48 PM | $44.82 | Down $ -0.03 | $44.82 | $44.82 | 100 |
| 03:48 PM | $44.82 | Up $0.00 | $44.82 | $44.82 | 0 |
| 03:47 PM | $44.85 | Up $0.01 | $44.85 | $44.85 | 300 |
| 03:43 PM | $44.84 | Down $ -0.05 | $44.86 | $44.84 | 600 |
| 03:43 PM | $44.84 | Up $0.00 | $44.86 | $44.84 | 0 |
| 03:43 PM | $44.84 | Up $0.00 | $44.86 | $44.84 | 0 |
| 03:43 PM | $44.84 | Up $0.00 | $44.86 | $44.84 | 0 |
| 03:41 PM | $44.89 | Down $ -0.01 | $44.89 | $44.88 | 1,900 |
| 03:41 PM | $44.89 | Up $0.00 | $44.89 | $44.88 | 0 |
| 03:40 PM | $44.90 | Down $ -0.10 | $44.90 | $44.90 | 200 |
| 03:37 PM | $45.00 | Down $ -0.12 | $45.00 | $45.00 | 900 |
| 03:37 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 03:37 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 03:11 PM | $45.12 | Down $ -0.05 | $45.12 | $45.12 | 100 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:11 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 03:09 PM | $45.17 | Down $ -0.03 | $45.17 | $45.17 | 200 |
| 03:09 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 0 |
| 03:00 PM | $45.20 | Up $0.10 | $45.20 | $45.20 | 100 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:00 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 02:41 PM | $45.10 | Down $ -0.08 | $45.10 | $45.10 | 100 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:41 PM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 02:25 PM | $45.18 | Up $0.10 | $45.18 | $45.18 | 1,200 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 02:25 PM | $45.18 | Up $0.00 | $45.18 | $45.18 | 0 |
| 01:05 PM | $45.08 | Up $0.05 | $45.08 | $45.08 | 100 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:05 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 12:46 PM | $45.03 | Down $ -0.06 | $45.03 | $45.03 | 1,300 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:46 PM | $45.03 | Up $0.00 | $45.03 | $45.03 | 0 |
| 12:20 PM | $45.09 | Up $0.09 | $45.09 | $45.09 | 500 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:20 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 11:41 AM | $45.00 | Down $ -0.10 | $45.00 | $45.00 | 700 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 11:41 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 300 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:42 AM | $45.10 | Up $0.00 | $45.10 | $45.10 | 0 |
| 10:41 AM | $45.10 | Down $ -0.10 | $45.10 | $45.10 | 100 |
| 10:36 AM | $45.20 | Up $0.20 | $45.20 | $45.20 | 200 |
| 10:36 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:36 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:36 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:36 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 10:14 AM | $45.00 | Down $ -0.30 | $45.00 | $45.00 | 100 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 10:14 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 09:48 AM | $45.30 | Up $0.43 | $45.30 | $45.30 | 300 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:48 AM | $45.30 | Up $0.00 | $45.30 | $45.30 | 0 |
| 09:41 AM | $44.87 | Up $0.09 | $44.87 | $44.87 | 300 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:41 AM | $44.87 | Up $0.00 | $44.87 | $44.87 | 0 |
| 09:40 AM | $44.78 | Down $ -0.23 | $44.78 | $44.78 | 200 |
| 09:39 AM | $45.01 | Down $ -0.07 | $45.01 | $45.00 | 200 |
| 09:36 AM | $45.08 | Up $0.14 | $45.08 | $45.08 | 400 |
| 09:36 AM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 09:36 AM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 09:30 AM | $44.94 | Up $0.42 | $45.24 | $44.94 | 3,700 |
| 09:30 AM | $44.94 | Up $0.00 | $45.24 | $44.94 | 0 |
| 09:30 AM | $44.94 | Up $0.00 | $45.24 | $44.94 | 0 |
| 09:30 AM | $44.94 | Up $0.00 | $45.24 | $44.94 | 0 |
| 09:30 AM | $44.94 | Up $0.00 | $45.24 | $44.94 | 0 |
| 09:30 AM | $44.94 | Up $0.00 | $45.24 | $44.94 | 0 |
| Previous close | $44.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $44.76 | $45.09 | $45.20 | $44.60 | 11,200 |
| 09/04/2026 | $44.52 | $44.17 | $44.53 | $44.02 | 11,000 |
| 08/04/2026 | $43.10 | $43.06 | $43.18 | $42.73 | 5,600 |
| 07/04/2026 | $39.75 | $39.64 | $39.75 | $38.88 | 46,800 |
| 06/04/2026 | $39.52 | $39.15 | $39.52 | $39.15 | 7,300 |
| 02/04/2026 | $39.08 | $39.15 | $39.15 | $38.67 | 11,900 |
| 01/04/2026 | $39.63 | $40.06 | $40.17 | $39.52 | 39,300 |
| 31/03/2026 | $38.24 | $36.65 | $38.24 | $36.65 | 37,300 |
| 30/03/2026 | $36.20 | $36.20 | $36.29 | $35.89 | 12,900 |
| 27/03/2026 | $37.77 | $37.99 | $37.99 | $37.41 | 13,900 |
| 26/03/2026 | $37.89 | $38.75 | $38.75 | $37.80 | 6,700 |
| 25/03/2026 | $41.25 | $41.28 | $41.64 | $41.08 | 11,400 |
| 24/03/2026 | $41.74 | $42.32 | $42.32 | $41.74 | 5,600 |
| 23/03/2026 | $40.53 | $40.75 | $40.81 | $40.53 | 9,700 |
| 20/03/2026 | $39.97 | $39.65 | $39.97 | $39.12 | 19,200 |
| 19/03/2026 | $40.10 | $39.90 | $40.10 | $39.56 | 3,900 |
| 18/03/2026 | $39.13 | $39.70 | $39.85 | $39.13 | 1,300 |
| 17/03/2026 | $39.58 | $39.02 | $39.58 | $39.02 | 2,600 |
| 16/03/2026 | $38.82 | $38.81 | $38.97 | $38.62 | 1,200 |
| 13/03/2026 | $38.20 | $38.49 | $38.51 | $38.20 | 3,800 |
| 12/03/2026 | $37.84 | $37.75 | $37.84 | $37.72 | 2,000 |
| 11/03/2026 | $39.41 | $39.28 | $39.41 | $39.28 | 300 |
| 10/03/2026 | $38.82 | $39.72 | $39.72 | $38.57 | 4,500 |
| 09/03/2026 | $37.98 | $36.66 | $37.98 | $36.64 | 4,500 |
| 06/03/2026 | $36.49 | $37.77 | $37.86 | $36.30 | 12,000 |
| 05/03/2026 | $38.88 | $38.93 | $38.93 | $37.74 | 5,600 |
| 04/03/2026 | $40.08 | $40.21 | $40.21 | $40.08 | 400 |
| 03/03/2026 | $39.40 | $39.70 | $39.77 | $39.30 | 3,600 |
| 02/03/2026 | $41.59 | $41.08 | $41.59 | $41.08 | 500 |
| 27/02/2026 | $41.70 | $41.85 | $41.85 | $41.70 | 1,800 |
Graphs are not available, please refer to the detailed table