Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
26.82 Up 0.04 (0.15 %)
Delayed : 2025/06/27 17:40:00
- Previous close $26.78
- Opening $26.94
- Today High $27.55
- Today Low $26.46
- Price Bid $26.81
- Price Ask $26.81
- 52 Weeks High $27.61
- 52 Weeks Low $14.37
- Size Bid 1
- Size Ask 9
- Volume 501,641
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.82 | Up $0.01 | $26.82 | $26.80 | 4,800 |
| 03:58 PM | $26.81 | Down $ -0.04 | $26.82 | $26.80 | 4,000 |
| 03:57 PM | $26.85 | Up $0.00 | $26.86 | $26.85 | 600 |
| 03:56 PM | $26.85 | Down $ -0.01 | $26.85 | $26.85 | 800 |
| 03:55 PM | $26.86 | Up $0.01 | $26.87 | $26.86 | 1,700 |
| 03:54 PM | $26.85 | Up $0.00 | $26.86 | $26.85 | 3,800 |
| 03:53 PM | $26.85 | Up $0.06 | $26.85 | $26.83 | 900 |
| 03:52 PM | $26.79 | Down $ -0.01 | $26.82 | $26.79 | 3,200 |
| 03:51 PM | $26.80 | Down $ -0.01 | $26.80 | $26.80 | 100 |
| 03:50 PM | $26.81 | Up $0.05 | $26.81 | $26.79 | 11,700 |
| 03:49 PM | $26.76 | Up $0.00 | $26.78 | $26.76 | 400 |
| 03:48 PM | $26.76 | Down $ -0.01 | $26.76 | $26.76 | 100 |
| 03:47 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 300 |
| 03:46 PM | $26.77 | Up $0.00 | $26.77 | $26.76 | 2,600 |
| 03:45 PM | $26.77 | Up $0.04 | $26.77 | $26.77 | 100 |
| 03:43 PM | $26.73 | Up $0.01 | $26.73 | $26.73 | 6,000 |
| 03:43 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 03:42 PM | $26.72 | Up $0.02 | $26.72 | $26.72 | 2,200 |
| 03:40 PM | $26.70 | Up $0.03 | $26.70 | $26.70 | 3,000 |
| 03:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 03:39 PM | $26.67 | Down $ -0.02 | $26.67 | $26.67 | 100 |
| 03:38 PM | $26.69 | Up $0.01 | $26.70 | $26.68 | 2,400 |
| 03:37 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 100 |
| 03:36 PM | $26.68 | Down $ -0.01 | $26.68 | $26.68 | 1,300 |
| 03:35 PM | $26.69 | Down $ -0.01 | $26.70 | $26.69 | 400 |
| 03:34 PM | $26.70 | Up $0.02 | $26.70 | $26.70 | 3,100 |
| 03:26 PM | $26.68 | Down $ -0.02 | $26.68 | $26.68 | 800 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:26 PM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 03:25 PM | $26.70 | Up $0.03 | $26.70 | $26.69 | 300 |
| 03:24 PM | $26.67 | Up $0.02 | $26.67 | $26.67 | 400 |
| 03:20 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 100 |
| 03:20 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:20 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:20 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:19 PM | $26.65 | Up $0.02 | $26.65 | $26.65 | 2,200 |
| 03:17 PM | $26.63 | Down $ -0.01 | $26.63 | $26.63 | 200 |
| 03:17 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 0 |
| 03:12 PM | $26.64 | Down $ -0.01 | $26.66 | $26.64 | 1,100 |
| 03:12 PM | $26.64 | Up $0.00 | $26.66 | $26.64 | 0 |
| 03:12 PM | $26.64 | Up $0.00 | $26.66 | $26.64 | 0 |
| 03:12 PM | $26.64 | Up $0.00 | $26.66 | $26.64 | 0 |
| 03:12 PM | $26.64 | Up $0.00 | $26.66 | $26.64 | 0 |
| 03:10 PM | $26.65 | Up $0.04 | $26.65 | $26.65 | 400 |
| 03:10 PM | $26.65 | Up $0.00 | $26.65 | $26.65 | 0 |
| 03:09 PM | $26.61 | Down $ -0.02 | $26.61 | $26.61 | 100 |
| 03:08 PM | $26.63 | Up $0.05 | $26.63 | $26.63 | 1,000 |
| 03:05 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 1,400 |
| 03:05 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:05 PM | $26.58 | Up $0.00 | $26.59 | $26.58 | 0 |
| 03:04 PM | $26.58 | Up $0.08 | $26.58 | $26.58 | 300 |
| 03:00 PM | $26.50 | Up $0.02 | $26.50 | $26.50 | 300 |
| 03:00 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 03:00 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 03:00 PM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 02:59 PM | $26.48 | Up $0.00 | $26.48 | $26.46 | 1,000 |
| 02:58 PM | $26.48 | Up $0.00 | $26.48 | $26.48 | 400 |
| 02:57 PM | $26.48 | Up $0.01 | $26.48 | $26.47 | 6,000 |
| 02:56 PM | $26.47 | Up $0.00 | $26.48 | $26.47 | 600 |
| 02:55 PM | $26.47 | Down $ -0.03 | $26.49 | $26.47 | 300 |
| 02:53 PM | $26.50 | Up $0.01 | $26.50 | $26.46 | 1,700 |
| 02:53 PM | $26.50 | Up $0.00 | $26.50 | $26.46 | 0 |
| 02:52 PM | $26.49 | Down $ -0.03 | $26.50 | $26.49 | 1,100 |
| 02:50 PM | $26.52 | Down $ -0.05 | $26.52 | $26.52 | 900 |
| 02:50 PM | $26.52 | Up $0.00 | $26.52 | $26.52 | 0 |
| 02:47 PM | $26.57 | Up $0.07 | $26.57 | $26.57 | 1,600 |
| 02:47 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 02:47 PM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 02:44 PM | $26.50 | Up $0.01 | $26.50 | $26.50 | 10,800 |
| 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 |
| 02:41 PM | $26.49 | Down $ -0.04 | $26.51 | $26.47 | 11,500 |
| 02:41 PM | $26.49 | Up $0.00 | $26.51 | $26.47 | 0 |
| 02:41 PM | $26.49 | Up $0.00 | $26.51 | $26.47 | 0 |
| 02:40 PM | $26.53 | Down $ -0.05 | $26.53 | $26.53 | 200 |
| 02:37 PM | $26.58 | Down $ -0.04 | $26.58 | $26.58 | 100 |
| 02:37 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 0 |
| 02:37 PM | $26.58 | Up $0.00 | $26.58 | $26.58 | 0 |
| 02:35 PM | $26.62 | Up $0.02 | $26.62 | $26.62 | 900 |
| 02:35 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 0 |
| 02:34 PM | $26.60 | Up $0.02 | $26.60 | $26.60 | 1,500 |
| 02:32 PM | $26.58 | Up $0.03 | $26.58 | $26.55 | 1,300 |
| 02:32 PM | $26.58 | Up $0.00 | $26.58 | $26.55 | 0 |
| 02:31 PM | $26.55 | Up $0.01 | $26.55 | $26.55 | 800 |
| 02:30 PM | $26.54 | Down $ -0.02 | $26.56 | $26.54 | 1,000 |
| 02:29 PM | $26.56 | Down $ -0.05 | $26.60 | $26.56 | 6,400 |
| 02:28 PM | $26.61 | Down $ -0.06 | $26.63 | $26.61 | 2,200 |
| 02:23 PM | $26.67 | Up $0.03 | $26.67 | $26.67 | 200 |
| 02:23 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 02:23 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 02:23 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 02:23 PM | $26.67 | Up $0.00 | $26.67 | $26.67 | 0 |
| 02:22 PM | $26.64 | Down $ -0.05 | $26.66 | $26.64 | 2,700 |
| 02:19 PM | $26.69 | Down $ -0.01 | $26.69 | $26.68 | 2,000 |
| 02:19 PM | $26.69 | Up $0.00 | $26.69 | $26.68 | 0 |
| 02:19 PM | $26.69 | Up $0.00 | $26.69 | $26.68 | 0 |
| 02:18 PM | $26.70 | Down $ -0.02 | $26.70 | $26.70 | 500 |
| 02:14 PM | $26.72 | Down $ -0.03 | $26.72 | $26.72 | 600 |
| 02:14 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 0 |
| 02:14 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 0 |
| 02:14 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 0 |
| 02:12 PM | $26.75 | Down $ -0.03 | $26.75 | $26.75 | 800 |
| 02:12 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 02:10 PM | $26.78 | Down $ -0.02 | $26.78 | $26.78 | 300 |
| 02:10 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 02:09 PM | $26.80 | Down $ -0.01 | $26.80 | $26.80 | 100 |
| 02:08 PM | $26.81 | Up $0.01 | $26.81 | $26.81 | 100 |
| 02:07 PM | $26.80 | Up $0.04 | $26.80 | $26.80 | 1,000 |
| 02:05 PM | $26.76 | Up $0.02 | $26.76 | $26.76 | 100 |
| 02:05 PM | $26.76 | Up $0.00 | $26.76 | $26.76 | 0 |
| 02:02 PM | $26.74 | Down $ -0.01 | $26.74 | $26.74 | 600 |
| 02:02 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 02:02 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 01:58 PM | $26.75 | Up $0.02 | $26.75 | $26.75 | 1,100 |
| 01:58 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 01:58 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 01:58 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 01:56 PM | $26.73 | Down $ -0.05 | $26.73 | $26.73 | 200 |
| 01:56 PM | $26.73 | Up $0.00 | $26.73 | $26.73 | 0 |
| 01:54 PM | $26.78 | Up $0.09 | $26.79 | $26.78 | 1,000 |
| 01:54 PM | $26.78 | Up $0.00 | $26.79 | $26.78 | 0 |
| 01:50 PM | $26.69 | Down $ -0.02 | $26.70 | $26.69 | 900 |
| 01:50 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 0 |
| 01:50 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 0 |
| 01:50 PM | $26.69 | Up $0.00 | $26.70 | $26.69 | 0 |
| 01:49 PM | $26.71 | Down $ -0.07 | $26.75 | $26.71 | 600 |
| 01:48 PM | $26.78 | Down $ -0.02 | $26.78 | $26.78 | 400 |
| 01:46 PM | $26.80 | Down $ -0.07 | $26.81 | $26.80 | 2,400 |
| 01:46 PM | $26.80 | Up $0.00 | $26.81 | $26.80 | 0 |
| 01:44 PM | $26.87 | Down $ -0.05 | $26.92 | $26.87 | 3,200 |
| 01:44 PM | $26.87 | Up $0.00 | $26.92 | $26.87 | 0 |
| 01:43 PM | $26.92 | Up $0.01 | $26.92 | $26.92 | 400 |
| 01:42 PM | $26.91 | Up $0.01 | $26.91 | $26.91 | 400 |
| 01:40 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 18,200 |
| 01:40 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 0 |
| 01:39 PM | $26.90 | Up $0.00 | $26.90 | $26.90 | 100 |
| 01:37 PM | $26.90 | Up $0.03 | $26.90 | $26.89 | 1,100 |
| 01:37 PM | $26.90 | Up $0.00 | $26.90 | $26.89 | 0 |
| 01:33 PM | $26.87 | Up $0.01 | $26.88 | $26.87 | 500 |
| 01:33 PM | $26.87 | Up $0.00 | $26.88 | $26.87 | 0 |
| 01:33 PM | $26.87 | Up $0.00 | $26.88 | $26.87 | 0 |
| 01:33 PM | $26.87 | Up $0.00 | $26.88 | $26.87 | 0 |
| 01:31 PM | $26.86 | Up $0.01 | $26.86 | $26.85 | 11,200 |
| 01:31 PM | $26.86 | Up $0.00 | $26.86 | $26.85 | 0 |
| 01:30 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 600 |
| 01:29 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 4,300 |
| 01:28 PM | $26.85 | Up $0.01 | $26.85 | $26.85 | 700 |
| 01:26 PM | $26.84 | Up $0.02 | $26.84 | $26.84 | 100 |
| 01:26 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 0 |
| 01:24 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 400 |
| 01:24 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 01:23 PM | $26.82 | Up $0.02 | $26.82 | $26.82 | 100 |
| 01:16 PM | $26.80 | Up $0.02 | $26.80 | $26.80 | 20,000 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:12 PM | $26.78 | Down $ -0.02 | $26.78 | $26.76 | 600 |
| 01:12 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 01:12 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 01:12 PM | $26.78 | Up $0.00 | $26.78 | $26.76 | 0 |
| 01:11 PM | $26.80 | Up $0.03 | $26.80 | $26.78 | 800 |
| 01:10 PM | $26.77 | Down $ -0.01 | $26.78 | $26.77 | 700 |
| 01:09 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 200 |
| 01:05 PM | $26.78 | Down $ -0.01 | $26.78 | $26.78 | 1,000 |
| 01:05 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 01:05 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 01:05 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 01:04 PM | $26.79 | Up $0.02 | $26.79 | $26.78 | 1,300 |
| 01:00 PM | $26.77 | Down $ -0.01 | $26.77 | $26.77 | 700 |
| 01:00 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 0 |
| 01:00 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 0 |
| 01:00 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 0 |
| 12:58 PM | $26.78 | Up $0.01 | $26.78 | $26.78 | 2,300 |
| 12:58 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 12:56 PM | $26.77 | Up $0.02 | $26.77 | $26.77 | 100 |
| 12:56 PM | $26.77 | Up $0.00 | $26.77 | $26.77 | 0 |
| 12:53 PM | $26.75 | Down $ -0.01 | $26.75 | $26.75 | 200 |
| 12:53 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 12:53 PM | $26.75 | Up $0.00 | $26.75 | $26.75 | 0 |
| 12:52 PM | $26.76 | Up $0.01 | $26.76 | $26.76 | 800 |
| 12:51 PM | $26.75 | Up $0.03 | $26.75 | $26.74 | 400 |
| 12:50 PM | $26.72 | Up $0.02 | $26.72 | $26.72 | 200 |
| 12:49 PM | $26.70 | Down $ -0.02 | $26.70 | $26.70 | 100 |
| 12:46 PM | $26.72 | Down $ -0.03 | $26.72 | $26.72 | 100 |
| 12:46 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 0 |
| 12:46 PM | $26.72 | Up $0.00 | $26.72 | $26.72 | 0 |
| 12:45 PM | $26.75 | Up $0.05 | $26.75 | $26.75 | 100 |
| 12:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 100 |
| 12:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 12:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 12:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 12:40 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 12:39 PM | $26.70 | Up $0.00 | $26.70 | $26.69 | 1,300 |
| 12:38 PM | $26.70 | Down $ -0.02 | $26.70 | $26.70 | 2,500 |
| 12:37 PM | $26.72 | Up $0.02 | $26.72 | $26.71 | 600 |
| 12:35 PM | $26.70 | Down $ -0.04 | $26.71 | $26.70 | 2,200 |
| 12:35 PM | $26.70 | Up $0.00 | $26.71 | $26.70 | 0 |
| 12:34 PM | $26.74 | Up $0.03 | $26.74 | $26.74 | 300 |
| 12:33 PM | $26.71 | Down $ -0.05 | $26.72 | $26.71 | 200 |
| 12:32 PM | $26.76 | Down $ -0.06 | $26.76 | $26.76 | 800 |
| 12:29 PM | $26.82 | Down $ -0.03 | $26.84 | $26.82 | 200 |
| 12:29 PM | $26.82 | Up $0.00 | $26.84 | $26.82 | 0 |
| 12:29 PM | $26.82 | Up $0.00 | $26.84 | $26.82 | 0 |
| 12:26 PM | $26.85 | Up $0.01 | $26.85 | $26.85 | 1,100 |
| 12:26 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 12:26 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 12:25 PM | $26.84 | Up $0.03 | $26.84 | $26.84 | 300 |
| 12:24 PM | $26.81 | Up $0.02 | $26.81 | $26.81 | 1,600 |
| 12:21 PM | $26.79 | Up $0.02 | $26.79 | $26.79 | 300 |
| 12:21 PM | $26.79 | Up $0.00 | $26.79 | $26.79 | 0 |
| 12:21 PM | $26.79 | Up $0.00 | $26.79 | $26.79 | 0 |
| 12:20 PM | $26.77 | Up $0.04 | $26.77 | $26.77 | 500 |
| 12:16 PM | $26.73 | Down $ -0.02 | $26.75 | $26.73 | 1,600 |
| 12:16 PM | $26.73 | Up $0.00 | $26.75 | $26.73 | 0 |
| 12:16 PM | $26.73 | Up $0.00 | $26.75 | $26.73 | 0 |
| 12:16 PM | $26.73 | Up $0.00 | $26.75 | $26.73 | 0 |
| 12:15 PM | $26.75 | Down $ -0.03 | $26.76 | $26.75 | 1,000 |
| 12:14 PM | $26.78 | Down $ -0.03 | $26.80 | $26.78 | 1,100 |
| 12:12 PM | $26.81 | Up $0.00 | $26.81 | $26.81 | 300 |
| 12:12 PM | $26.81 | Up $0.00 | $26.81 | $26.81 | 0 |
| 12:11 PM | $26.81 | Down $ -0.04 | $26.81 | $26.81 | 800 |
| 12:09 PM | $26.85 | Up $0.02 | $26.85 | $26.83 | 500 |
| 12:09 PM | $26.85 | Up $0.00 | $26.85 | $26.83 | 0 |
| 12:08 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 200 |
| 12:07 PM | $26.83 | Down $ -0.03 | $26.83 | $26.83 | 100 |
| 12:06 PM | $26.86 | Up $0.02 | $26.86 | $26.86 | 300 |
| 12:04 PM | $26.84 | Down $ -0.01 | $26.84 | $26.84 | 1,000 |
| 12:04 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 0 |
| 12:03 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 500 |
| 12:02 PM | $26.85 | Up $0.06 | $26.85 | $26.85 | 400 |
| 11:58 AM | $26.79 | Down $ -0.02 | $26.80 | $26.79 | 1,000 |
| 11:58 AM | $26.79 | Up $0.00 | $26.80 | $26.79 | 0 |
| 11:58 AM | $26.79 | Up $0.00 | $26.80 | $26.79 | 0 |
| 11:58 AM | $26.79 | Up $0.00 | $26.80 | $26.79 | 0 |
| 11:57 AM | $26.81 | Down $ -0.05 | $26.82 | $26.81 | 600 |
| 11:54 AM | $26.86 | Up $0.01 | $26.87 | $26.86 | 1,200 |
| 11:54 AM | $26.86 | Up $0.00 | $26.87 | $26.86 | 0 |
| 11:54 AM | $26.86 | Up $0.00 | $26.87 | $26.86 | 0 |
| 11:51 AM | $26.85 | Down $ -0.06 | $26.90 | $26.85 | 2,300 |
| 11:51 AM | $26.85 | Up $0.00 | $26.90 | $26.85 | 0 |
| 11:51 AM | $26.85 | Up $0.00 | $26.90 | $26.85 | 0 |
| 11:48 AM | $26.91 | Down $ -0.02 | $26.91 | $26.91 | 100 |
| 11:48 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:48 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:47 AM | $26.93 | Up $0.03 | $26.93 | $26.93 | 100 |
| 11:45 AM | $26.90 | Down $ -0.02 | $26.91 | $26.90 | 1,400 |
| 11:45 AM | $26.90 | Up $0.00 | $26.91 | $26.90 | 0 |
| 11:42 AM | $26.92 | Down $ -0.01 | $26.92 | $26.92 | 1,000 |
| 11:42 AM | $26.92 | Up $0.00 | $26.92 | $26.92 | 0 |
| 11:42 AM | $26.92 | Up $0.00 | $26.92 | $26.92 | 0 |
| 11:40 AM | $26.93 | Down $ -0.02 | $26.95 | $26.93 | 6,100 |
| 11:40 AM | $26.93 | Up $0.00 | $26.95 | $26.93 | 0 |
| 11:39 AM | $26.95 | Down $ -0.01 | $26.95 | $26.95 | 1,400 |
| 11:38 AM | $26.96 | Up $0.01 | $26.96 | $26.95 | 1,900 |
| 11:37 AM | $26.95 | Up $0.00 | $26.98 | $26.95 | 5,800 |
| 11:35 AM | $26.95 | Up $0.04 | $26.95 | $26.95 | 100 |
| 11:35 AM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 11:27 AM | $26.91 | Up $0.03 | $26.91 | $26.91 | 400 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:27 AM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 11:25 AM | $26.88 | Down $ -0.07 | $26.90 | $26.88 | 500 |
| 11:25 AM | $26.88 | Up $0.00 | $26.90 | $26.88 | 0 |
| 11:22 AM | $26.95 | Up $0.01 | $26.95 | $26.95 | 1,100 |
| 11:22 AM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 11:22 AM | $26.95 | Up $0.00 | $26.95 | $26.95 | 0 |
| 11:21 AM | $26.94 | Up $0.01 | $26.94 | $26.94 | 300 |
| 11:20 AM | $26.93 | Up $0.03 | $26.93 | $26.93 | 100 |
| 11:19 AM | $26.90 | Up $0.00 | $26.90 | $26.90 | 100 |
| 11:18 AM | $26.90 | Down $ -0.02 | $26.90 | $26.90 | 200 |
| 11:17 AM | $26.92 | Up $0.00 | $26.92 | $26.92 | 500 |
| 11:16 AM | $26.92 | Down $ -0.08 | $27.00 | $26.92 | 600 |
| 11:15 AM | $27.00 | Up $0.03 | $27.00 | $27.00 | 400 |
| 11:14 AM | $26.97 | Down $ -0.02 | $26.97 | $26.97 | 500 |
| 11:13 AM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 500 |
| 11:12 AM | $27.00 | Up $0.03 | $27.00 | $27.00 | 1,100 |
| 11:11 AM | $26.97 | Up $0.05 | $26.97 | $26.97 | 100 |
| 11:10 AM | $26.92 | Down $ -0.01 | $26.92 | $26.92 | 200 |
| 11:08 AM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 1,000 |
| 11:08 AM | $26.93 | Up $0.00 | $26.93 | $26.93 | 0 |
| 11:07 AM | $26.94 | Up $0.01 | $26.94 | $26.94 | 800 |
| 11:05 AM | $26.93 | Up $0.00 | $26.95 | $26.93 | 500 |
| 11:05 AM | $26.93 | Up $0.00 | $26.95 | $26.93 | 0 |
| 11:04 AM | $26.93 | Down $ -0.01 | $26.93 | $26.93 | 300 |
| 11:03 AM | $26.94 | Up $0.04 | $26.94 | $26.94 | 500 |
| 11:02 AM | $26.90 | Up $0.02 | $26.90 | $26.90 | 100 |
| 11:01 AM | $26.88 | Down $ -0.05 | $26.90 | $26.88 | 3,700 |
| 11:00 AM | $26.93 | Down $ -0.03 | $26.93 | $26.93 | 100 |
| 10:57 AM | $26.96 | Down $ -0.01 | $26.97 | $26.96 | 2,800 |
| 10:57 AM | $26.96 | Up $0.00 | $26.97 | $26.96 | 0 |
| 10:57 AM | $26.96 | Up $0.00 | $26.97 | $26.96 | 0 |
| 10:56 AM | $26.97 | Down $ -0.02 | $26.98 | $26.97 | 9,300 |
| 10:55 AM | $26.99 | Up $0.02 | $26.99 | $26.99 | 100 |
| 10:54 AM | $26.97 | Up $0.00 | $26.97 | $26.97 | 200 |
| 10:53 AM | $26.97 | Down $ -0.02 | $26.97 | $26.97 | 100 |
| 10:51 AM | $26.99 | Down $ -0.03 | $27.02 | $26.99 | 6,100 |
| 10:51 AM | $26.99 | Up $0.00 | $27.02 | $26.99 | 0 |
| 10:50 AM | $27.02 | Down $ -0.01 | $27.02 | $27.02 | 500 |
| 10:49 AM | $27.03 | Up $0.03 | $27.03 | $27.02 | 2,600 |
| 10:47 AM | $27.00 | Down $ -0.06 | $27.03 | $27.00 | 4,100 |
| 10:47 AM | $27.00 | Up $0.00 | $27.03 | $27.00 | 0 |
| 10:46 AM | $27.06 | Down $ -0.04 | $27.08 | $27.06 | 6,300 |
| 10:45 AM | $27.10 | Up $0.02 | $27.10 | $27.10 | 600 |
| 10:44 AM | $27.08 | Down $ -0.02 | $27.11 | $27.08 | 5,300 |
| 10:43 AM | $27.10 | Up $0.02 | $27.10 | $27.10 | 600 |
| 10:42 AM | $27.08 | Down $ -0.07 | $27.10 | $27.08 | 6,500 |
| 10:40 AM | $27.15 | Down $ -0.07 | $27.20 | $27.15 | 8,400 |
| 10:40 AM | $27.15 | Up $0.00 | $27.20 | $27.15 | 0 |
| 10:39 AM | $27.22 | Up $0.01 | $27.22 | $27.21 | 400 |
| 10:38 AM | $27.21 | Up $0.06 | $27.21 | $27.19 | 1,500 |
| 10:37 AM | $27.15 | Up $0.02 | $27.15 | $27.15 | 100 |
| 10:35 AM | $27.13 | Up $0.00 | $27.13 | $27.10 | 2,200 |
| 10:35 AM | $27.13 | Up $0.00 | $27.13 | $27.10 | 0 |
| 10:33 AM | $27.13 | Down $ -0.10 | $27.16 | $27.12 | 4,400 |
| 10:33 AM | $27.13 | Up $0.00 | $27.16 | $27.12 | 0 |
| 10:32 AM | $27.23 | Up $0.02 | $27.23 | $27.20 | 600 |
| 10:31 AM | $27.21 | Up $0.03 | $27.21 | $27.21 | 200 |
| 10:30 AM | $27.18 | Down $ -0.05 | $27.18 | $27.18 | 200 |
| 10:29 AM | $27.23 | Up $0.01 | $27.26 | $27.23 | 1,300 |
| 10:26 AM | $27.22 | Down $ -0.03 | $27.22 | $27.22 | 700 |
| 10:26 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 10:26 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 0 |
| 10:25 AM | $27.25 | Down $ -0.03 | $27.25 | $27.23 | 900 |
| 10:24 AM | $27.28 | Down $ -0.08 | $27.28 | $27.28 | 100 |
| 10:22 AM | $27.36 | Up $0.01 | $27.36 | $27.36 | 100 |
| 10:22 AM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 10:21 AM | $27.35 | Up $0.03 | $27.35 | $27.35 | 500 |
| 10:20 AM | $27.32 | Up $0.01 | $27.32 | $27.32 | 900 |
| 10:19 AM | $27.31 | Down $ -0.01 | $27.31 | $27.31 | 600 |
| 10:18 AM | $27.32 | Up $0.04 | $27.32 | $27.32 | 400 |
| 10:17 AM | $27.28 | Down $ -0.10 | $27.31 | $27.28 | 3,100 |
| 10:16 AM | $27.38 | Up $0.07 | $27.38 | $27.36 | 2,400 |
| 10:14 AM | $27.31 | Down $ -0.06 | $27.31 | $27.31 | 1,000 |
| 10:14 AM | $27.31 | Up $0.00 | $27.31 | $27.31 | 0 |
| 10:13 AM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 100 |
| 10:12 AM | $27.38 | Down $ -0.01 | $27.38 | $27.38 | 500 |
| 10:11 AM | $27.39 | Up $0.01 | $27.39 | $27.38 | 3,800 |
| 10:10 AM | $27.38 | Up $0.02 | $27.38 | $27.35 | 3,200 |
| 10:09 AM | $27.36 | Up $0.06 | $27.37 | $27.32 | 2,300 |
| 10:08 AM | $27.30 | Up $0.08 | $27.30 | $27.25 | 900 |
| 10:07 AM | $27.22 | Down $ -0.08 | $27.22 | $27.22 | 100 |
| 10:04 AM | $27.30 | Down $ -0.04 | $27.30 | $27.30 | 100 |
| 10:04 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 0 |
| 10:04 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 0 |
| 10:03 AM | $27.34 | Up $0.02 | $27.34 | $27.32 | 1,600 |
| 10:02 AM | $27.32 | Up $0.02 | $27.33 | $27.28 | 1,200 |
| 10:01 AM | $27.30 | Up $0.02 | $27.30 | $27.26 | 400 |
| 10:00 AM | $27.28 | Up $0.06 | $27.28 | $27.23 | 1,100 |
| 09:59 AM | $27.22 | Up $0.00 | $27.22 | $27.22 | 100 |
| 09:58 AM | $27.22 | Up $0.07 | $27.22 | $27.22 | 300 |
| 09:56 AM | $27.15 | Down $ -0.01 | $27.18 | $27.13 | 2,800 |
| 09:56 AM | $27.15 | Up $0.00 | $27.18 | $27.13 | 0 |
| 09:55 AM | $27.16 | Up $0.06 | $27.16 | $27.10 | 1,400 |
| 09:54 AM | $27.10 | Up $0.00 | $27.10 | $27.10 | 300 |
| 09:52 AM | $27.10 | Down $ -0.04 | $27.15 | $27.10 | 1,300 |
| 09:52 AM | $27.10 | Up $0.00 | $27.15 | $27.10 | 0 |
| 09:51 AM | $27.14 | Down $ -0.06 | $27.15 | $27.14 | 800 |
| 09:50 AM | $27.20 | Down $ -0.07 | $27.23 | $27.20 | 1,700 |
| 09:49 AM | $27.27 | Down $ -0.03 | $27.27 | $27.25 | 2,800 |
| 09:48 AM | $27.30 | Up $0.00 | $27.30 | $27.27 | 900 |
| 09:47 AM | $27.30 | Up $0.00 | $27.30 | $27.28 | 800 |
| 09:46 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 200 |
| 09:45 AM | $27.30 | Down $ -0.10 | $27.36 | $27.29 | 3,300 |
| 09:44 AM | $27.40 | Up $0.03 | $27.41 | $27.39 | 1,200 |
| 09:43 AM | $27.37 | Down $ -0.09 | $27.46 | $27.37 | 4,100 |
| 09:42 AM | $27.46 | Down $ -0.01 | $27.50 | $27.46 | 500 |
| 09:41 AM | $27.47 | Up $0.03 | $27.50 | $27.46 | 4,200 |
| 09:40 AM | $27.44 | Down $ -0.07 | $27.55 | $27.39 | 12,300 |
| 09:39 AM | $27.51 | Up $0.12 | $27.51 | $27.43 | 43,100 |
| 09:38 AM | $27.39 | Up $0.02 | $27.40 | $27.39 | 9,000 |
| 09:37 AM | $27.37 | Up $0.07 | $27.37 | $27.34 | 3,000 |
| 09:36 AM | $27.30 | Up $0.14 | $27.30 | $27.15 | 14,300 |
| 09:35 AM | $27.16 | Down $ -0.07 | $27.22 | $27.11 | 6,400 |
| 09:34 AM | $27.23 | Up $0.07 | $27.24 | $27.17 | 2,200 |
| 09:33 AM | $27.16 | Up $0.16 | $27.18 | $27.07 | 4,400 |
| 09:32 AM | $27.00 | Up $0.07 | $27.03 | $26.94 | 4,800 |
| 09:31 AM | $26.93 | Up $0.03 | $27.01 | $26.90 | 5,700 |
| 09:30 AM | $26.90 | Up $0.12 | $27.00 | $26.90 | 12,300 |
| Previous close | $26.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $26.82 | $26.85 | $26.92 | $26.46 | 218,900 |
| 26/06/2025 | $26.78 | $26.74 | $26.90 | $26.66 | 159,600 |
| 25/06/2025 | $26.81 | $26.71 | $26.83 | $26.50 | 142,200 |
| 24/06/2025 | $25.84 | $25.48 | $25.87 | $25.48 | 198,900 |
| 23/06/2025 | $24.20 | $24.14 | $24.25 | $23.68 | 202,800 |
| 20/06/2025 | $23.93 | $24.03 | $24.20 | $23.88 | 50,100 |
| 19/06/2025 | $23.30 | $23.28 | $23.38 | $23.21 | 14,400 |
| 18/06/2025 | $23.68 | $23.80 | $23.90 | $23.48 | 144,500 |
| 17/06/2025 | $23.73 | $23.90 | $24.05 | $23.63 | 125,000 |
| 16/06/2025 | $23.58 | $23.69 | $23.90 | $23.56 | 292,500 |
| 13/06/2025 | $21.70 | $21.96 | $21.99 | $21.50 | 66,900 |
| 12/06/2025 | $22.15 | $22.65 | $22.82 | $22.09 | 205,100 |
| 11/06/2025 | $22.62 | $22.75 | $22.77 | $22.40 | 121,400 |
| 10/06/2025 | $23.01 | $22.93 | $23.16 | $22.85 | 176,700 |
| 09/06/2025 | $22.73 | $22.38 | $22.81 | $22.30 | 89,600 |
| 06/06/2025 | $21.73 | $21.75 | $21.90 | $21.68 | 30,800 |
| 05/06/2025 | $21.61 | $22.09 | $22.10 | $21.45 | 86,500 |
| 04/06/2025 | $22.17 | $22.02 | $22.28 | $22.01 | 92,100 |
| 03/06/2025 | $21.93 | $21.84 | $21.98 | $21.72 | 109,000 |
| 02/06/2025 | $21.43 | $21.21 | $21.46 | $21.15 | 28,700 |
| 30/05/2025 | $20.71 | $20.70 | $20.80 | $20.33 | 72,700 |
| 29/05/2025 | $21.16 | $21.10 | $21.18 | $21.00 | 44,900 |
| 28/05/2025 | $21.12 | $21.27 | $21.34 | $21.09 | 72,500 |
| 27/05/2025 | $21.43 | $21.46 | $21.55 | $21.31 | 42,500 |
| 26/05/2025 | $21.17 | $21.02 | $21.20 | $21.02 | 30,700 |
| 23/05/2025 | $20.65 | $20.46 | $20.75 | $20.44 | 43,300 |
| 22/05/2025 | $20.75 | $21.02 | $21.02 | $20.71 | 58,600 |
| 21/05/2025 | $21.02 | $21.68 | $21.70 | $20.80 | 91,600 |
| 20/05/2025 | $21.28 | $21.23 | $21.28 | $20.98 | 99,500 |
| 16/05/2025 | $21.95 | $21.98 | $22.02 | $21.83 | 40,900 |
Graphs are not available, please refer to the detailed table