Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
28.38 Down -1.70 (-5.99 %)
Delayed : 2025/09/05 15:16:54
- Previous close $30.08
- Opening $29.27
- Today High $29.27
- Today Low $27.92
- Price Bid $28.43
- Price Ask $28.43
- 52 Weeks High $34.70
- 52 Weeks Low $14.37
- Size Bid 14
- Size Ask 16
- Volume 908,974
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:14 PM | $28.38 | Up $0.01 | $28.38 | $28.38 | 3,400 |
| 03:13 PM | $28.37 | Up $0.01 | $28.37 | $28.35 | 3,300 |
| 03:12 PM | $28.36 | Up $0.01 | $28.36 | $28.35 | 12,900 |
| 03:11 PM | $28.35 | Up $0.04 | $28.35 | $28.34 | 3,300 |
| 03:09 PM | $28.31 | Up $0.00 | $28.31 | $28.30 | 1,800 |
| 03:09 PM | $28.31 | Up $0.00 | $28.31 | $28.30 | 0 |
| 03:08 PM | $28.31 | Up $0.02 | $28.31 | $28.30 | 4,800 |
| 03:06 PM | $28.29 | Up $0.01 | $28.29 | $28.28 | 1,300 |
| 03:06 PM | $28.29 | Up $0.00 | $28.29 | $28.28 | 0 |
| 03:05 PM | $28.28 | Up $0.03 | $28.28 | $28.25 | 32,000 |
| 03:03 PM | $28.25 | Up $0.03 | $28.25 | $28.25 | 4,300 |
| 03:03 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 03:02 PM | $28.22 | Up $0.04 | $28.22 | $28.22 | 100 |
| 03:01 PM | $28.18 | Down $ -0.01 | $28.18 | $28.17 | 10,900 |
| 02:59 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 100 |
| 02:59 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 02:58 PM | $28.19 | Up $0.03 | $28.19 | $28.19 | 100 |
| 02:56 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 300 |
| 02:56 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:55 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 200 |
| 02:54 PM | $28.16 | Down $ -0.06 | $28.19 | $28.16 | 8,400 |
| 02:49 PM | $28.22 | Down $ -0.01 | $28.24 | $28.22 | 400 |
| 02:49 PM | $28.22 | Up $0.00 | $28.24 | $28.22 | 0 |
| 02:49 PM | $28.22 | Up $0.00 | $28.24 | $28.22 | 0 |
| 02:49 PM | $28.22 | Up $0.00 | $28.24 | $28.22 | 0 |
| 02:49 PM | $28.22 | Up $0.00 | $28.24 | $28.22 | 0 |
| 02:48 PM | $28.23 | Up $0.03 | $28.23 | $28.23 | 800 |
| 02:46 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 100 |
| 02:46 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:45 PM | $28.20 | Up $0.01 | $28.20 | $28.20 | 4,000 |
| 02:44 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 100 |
| 02:41 PM | $28.19 | Down $ -0.06 | $28.21 | $28.19 | 5,800 |
| 02:41 PM | $28.19 | Up $0.00 | $28.21 | $28.19 | 0 |
| 02:41 PM | $28.19 | Up $0.00 | $28.21 | $28.19 | 0 |
| 02:39 PM | $28.25 | Down $ -0.02 | $28.25 | $28.25 | 1,900 |
| 02:39 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 02:38 PM | $28.27 | Up $0.01 | $28.27 | $28.26 | 1,500 |
| 02:37 PM | $28.26 | Down $ -0.02 | $28.27 | $28.26 | 900 |
| 02:36 PM | $28.28 | Up $0.00 | $28.28 | $28.28 | 200 |
| 02:32 PM | $28.28 | Up $0.01 | $28.28 | $28.26 | 600 |
| 02:32 PM | $28.28 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:32 PM | $28.28 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:32 PM | $28.28 | Up $0.00 | $28.28 | $28.26 | 0 |
| 02:28 PM | $28.27 | Up $0.04 | $28.28 | $28.27 | 600 |
| 02:28 PM | $28.27 | Up $0.00 | $28.28 | $28.27 | 0 |
| 02:28 PM | $28.27 | Up $0.00 | $28.28 | $28.27 | 0 |
| 02:28 PM | $28.27 | Up $0.00 | $28.28 | $28.27 | 0 |
| 02:27 PM | $28.23 | Down $ -0.01 | $28.23 | $28.23 | 1,600 |
| 02:25 PM | $28.24 | Down $ -0.05 | $28.25 | $28.24 | 10,400 |
| 02:25 PM | $28.24 | Up $0.00 | $28.25 | $28.24 | 0 |
| 02:22 PM | $28.29 | Down $ -0.05 | $28.31 | $28.29 | 1,500 |
| 02:22 PM | $28.29 | Up $0.00 | $28.31 | $28.29 | 0 |
| 02:22 PM | $28.29 | Up $0.00 | $28.31 | $28.29 | 0 |
| 02:21 PM | $28.34 | Down $ -0.01 | $28.34 | $28.34 | 100 |
| 02:20 PM | $28.35 | Up $0.01 | $28.35 | $28.35 | 600 |
| 02:19 PM | $28.34 | Up $0.04 | $28.34 | $28.34 | 100 |
| 02:17 PM | $28.30 | Down $ -0.01 | $28.30 | $28.30 | 100 |
| 02:17 PM | $28.30 | Up $0.00 | $28.30 | $28.30 | 0 |
| 02:15 PM | $28.31 | Up $0.08 | $28.31 | $28.30 | 300 |
| 02:15 PM | $28.31 | Up $0.00 | $28.31 | $28.30 | 0 |
| 02:12 PM | $28.23 | Up $0.01 | $28.23 | $28.23 | 500 |
| 02:12 PM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 02:12 PM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 02:11 PM | $28.22 | Up $0.01 | $28.22 | $28.22 | 100 |
| 02:10 PM | $28.21 | Up $0.04 | $28.21 | $28.19 | 300 |
| 02:09 PM | $28.17 | Up $0.02 | $28.17 | $28.16 | 1,000 |
| 02:08 PM | $28.15 | Up $0.02 | $28.15 | $28.13 | 1,300 |
| 02:06 PM | $28.13 | Down $ -0.01 | $28.13 | $28.13 | 200 |
| 02:06 PM | $28.13 | Up $0.00 | $28.13 | $28.13 | 0 |
| 02:05 PM | $28.14 | Up $0.02 | $28.14 | $28.14 | 800 |
| 02:04 PM | $28.12 | Up $0.02 | $28.12 | $28.12 | 800 |
| 02:03 PM | $28.10 | Down $ -0.02 | $28.10 | $28.10 | 1,400 |
| 02:02 PM | $28.12 | Up $0.00 | $28.12 | $28.12 | 200 |
| 02:01 PM | $28.12 | Down $ -0.02 | $28.12 | $28.12 | 800 |
| 02:00 PM | $28.14 | Up $0.02 | $28.14 | $28.14 | 200 |
| 01:58 PM | $28.12 | Up $0.06 | $28.12 | $28.11 | 2,900 |
| 01:58 PM | $28.12 | Up $0.00 | $28.12 | $28.11 | 0 |
| 01:56 PM | $28.06 | Down $ -0.02 | $28.08 | $28.06 | 400 |
| 01:56 PM | $28.06 | Up $0.00 | $28.08 | $28.06 | 0 |
| 01:55 PM | $28.08 | Up $0.00 | $28.09 | $28.08 | 1,500 |
| 01:54 PM | $28.08 | Down $ -0.02 | $28.08 | $28.08 | 100 |
| 01:53 PM | $28.10 | Up $0.02 | $28.10 | $28.10 | 100 |
| 01:51 PM | $28.08 | Down $ -0.01 | $28.09 | $28.08 | 900 |
| 01:51 PM | $28.08 | Up $0.00 | $28.09 | $28.08 | 0 |
| 01:50 PM | $28.09 | Up $0.02 | $28.11 | $28.09 | 300 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 300 |
| 01:48 PM | $28.07 | Up $0.03 | $28.07 | $28.07 | 1,300 |
| 01:47 PM | $28.04 | Up $0.01 | $28.04 | $28.04 | 800 |
| 01:46 PM | $28.03 | Down $ -0.04 | $28.08 | $28.03 | 6,100 |
| 01:45 PM | $28.07 | Up $0.03 | $28.07 | $28.07 | 800 |
| 01:44 PM | $28.04 | Up $0.01 | $28.04 | $28.04 | 900 |
| 01:43 PM | $28.03 | Down $ -0.04 | $28.03 | $28.03 | 2,000 |
| 01:42 PM | $28.07 | Down $ -0.01 | $28.07 | $28.04 | 1,800 |
| 01:41 PM | $28.08 | Down $ -0.02 | $28.10 | $28.07 | 1,300 |
| 01:40 PM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 1,000 |
| 01:37 PM | $28.11 | Down $ -0.03 | $28.15 | $28.11 | 1,500 |
| 01:37 PM | $28.11 | Up $0.00 | $28.15 | $28.11 | 0 |
| 01:37 PM | $28.11 | Up $0.00 | $28.15 | $28.11 | 0 |
| 01:36 PM | $28.14 | Down $ -0.08 | $28.18 | $28.14 | 300 |
| 01:33 PM | $28.22 | Up $0.01 | $28.22 | $28.22 | 100 |
| 01:33 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:33 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:32 PM | $28.21 | Up $0.01 | $28.21 | $28.21 | 1,300 |
| 01:31 PM | $28.20 | Down $ -0.05 | $28.22 | $28.20 | 2,500 |
| 01:28 PM | $28.25 | Down $ -0.01 | $28.25 | $28.25 | 1,200 |
| 01:28 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 01:28 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 01:27 PM | $28.26 | Down $ -0.06 | $28.28 | $28.26 | 400 |
| 01:26 PM | $28.32 | Down $ -0.02 | $28.32 | $28.32 | 200 |
| 01:24 PM | $28.34 | Down $ -0.01 | $28.35 | $28.34 | 3,500 |
| 01:24 PM | $28.34 | Up $0.00 | $28.35 | $28.34 | 0 |
| 01:22 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 200 |
| 01:22 PM | $28.35 | Up $0.00 | $28.35 | $28.35 | 0 |
| 01:21 PM | $28.35 | Down $ -0.08 | $28.40 | $28.35 | 300 |
| 01:20 PM | $28.43 | Up $0.02 | $28.43 | $28.41 | 300 |
| 01:19 PM | $28.41 | Down $ -0.05 | $28.41 | $28.41 | 800 |
| 01:15 PM | $28.46 | Up $0.07 | $28.46 | $28.44 | 900 |
| 01:15 PM | $28.46 | Up $0.00 | $28.46 | $28.44 | 0 |
| 01:15 PM | $28.46 | Up $0.00 | $28.46 | $28.44 | 0 |
| 01:15 PM | $28.46 | Up $0.00 | $28.46 | $28.44 | 0 |
| 01:12 PM | $28.39 | Up $0.01 | $28.39 | $28.39 | 500 |
| 01:12 PM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 01:12 PM | $28.39 | Up $0.00 | $28.39 | $28.39 | 0 |
| 01:11 PM | $28.38 | Up $0.00 | $28.38 | $28.38 | 100 |
| 01:10 PM | $28.38 | Down $ -0.04 | $28.38 | $28.38 | 1,300 |
| 01:09 PM | $28.42 | Up $0.02 | $28.42 | $28.42 | 400 |
| 01:08 PM | $28.40 | Down $ -0.02 | $28.40 | $28.40 | 700 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 100 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:01 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 01:00 PM | $28.42 | Down $ -0.01 | $28.42 | $28.42 | 600 |
| 12:59 PM | $28.43 | Up $0.03 | $28.43 | $28.43 | 100 |
| 12:52 PM | $28.40 | Down $ -0.01 | $28.42 | $28.40 | 400 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:52 PM | $28.40 | Up $0.00 | $28.42 | $28.40 | 0 |
| 12:49 PM | $28.41 | Up $0.05 | $28.41 | $28.41 | 100 |
| 12:49 PM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 12:49 PM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 12:48 PM | $28.36 | Up $0.01 | $28.36 | $28.36 | 1,100 |
| 12:47 PM | $28.35 | Down $ -0.07 | $28.35 | $28.35 | 1,900 |
| 12:46 PM | $28.42 | Up $0.04 | $28.42 | $28.42 | 800 |
| 12:45 PM | $28.38 | Up $0.00 | $28.38 | $28.36 | 2,300 |
| 12:44 PM | $28.38 | Down $ -0.04 | $28.38 | $28.38 | 100 |
| 12:41 PM | $28.42 | Up $0.09 | $28.42 | $28.42 | 500 |
| 12:41 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 12:41 PM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 12:40 PM | $28.33 | Up $0.01 | $28.33 | $28.33 | 100 |
| 12:39 PM | $28.32 | Up $0.09 | $28.32 | $28.30 | 400 |
| 12:37 PM | $28.23 | Down $ -0.02 | $28.24 | $28.23 | 200 |
| 12:37 PM | $28.23 | Up $0.00 | $28.24 | $28.23 | 0 |
| 12:35 PM | $28.25 | Down $ -0.02 | $28.27 | $28.25 | 500 |
| 12:35 PM | $28.25 | Up $0.00 | $28.27 | $28.25 | 0 |
| 12:34 PM | $28.27 | Down $ -0.02 | $28.29 | $28.27 | 800 |
| 12:33 PM | $28.29 | Down $ -0.02 | $28.31 | $28.29 | 1,800 |
| 12:32 PM | $28.31 | Down $ -0.06 | $28.31 | $28.31 | 6,500 |
| 12:26 PM | $28.37 | Up $0.03 | $28.37 | $28.37 | 800 |
| 12:26 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:26 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:26 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:26 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:26 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:25 PM | $28.34 | Down $ -0.03 | $28.34 | $28.34 | 100 |
| 12:22 PM | $28.37 | Down $ -0.03 | $28.37 | $28.37 | 100 |
| 12:22 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:22 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:21 PM | $28.40 | Down $ -0.06 | $28.42 | $28.40 | 900 |
| 12:19 PM | $28.46 | Up $0.00 | $28.46 | $28.46 | 100 |
| 12:19 PM | $28.46 | Up $0.00 | $28.46 | $28.46 | 0 |
| 12:16 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 1,100 |
| 12:16 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 0 |
| 12:16 PM | $28.46 | Up $0.00 | $28.46 | $28.45 | 0 |
| 12:15 PM | $28.46 | Down $ -0.01 | $28.46 | $28.46 | 100 |
| 12:14 PM | $28.47 | Up $0.02 | $28.47 | $28.47 | 800 |
| 12:13 PM | $28.45 | Down $ -0.02 | $28.45 | $28.45 | 500 |
| 12:12 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 100 |
| 12:10 PM | $28.47 | Up $0.01 | $28.48 | $28.47 | 4,900 |
| 12:10 PM | $28.47 | Up $0.00 | $28.48 | $28.47 | 0 |
| 12:08 PM | $28.46 | Up $0.06 | $28.46 | $28.43 | 1,000 |
| 12:08 PM | $28.46 | Up $0.00 | $28.46 | $28.43 | 0 |
| 12:05 PM | $28.40 | Down $ -0.03 | $28.40 | $28.40 | 100 |
| 12:05 PM | $28.40 | Up $0.00 | $28.40 | $28.40 | 0 |
| 12:05 PM | $28.40 | Up $0.00 | $28.40 | $28.40 | 0 |
| 12:04 PM | $28.43 | Up $0.00 | $28.45 | $28.43 | 2,100 |
| 12:03 PM | $28.43 | Down $ -0.01 | $28.44 | $28.43 | 1,500 |
| 12:02 PM | $28.44 | Up $0.03 | $28.44 | $28.44 | 700 |
| 11:59 AM | $28.41 | Up $0.02 | $28.41 | $28.41 | 200 |
| 11:59 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:59 AM | $28.41 | Up $0.00 | $28.41 | $28.41 | 0 |
| 11:58 AM | $28.39 | Down $ -0.03 | $28.39 | $28.39 | 100 |
| 11:57 AM | $28.42 | Up $0.02 | $28.42 | $28.42 | 800 |
| 11:56 AM | $28.40 | Down $ -0.01 | $28.40 | $28.40 | 800 |
| 11:55 AM | $28.41 | Up $0.07 | $28.41 | $28.40 | 800 |
| 11:54 AM | $28.34 | Up $0.02 | $28.34 | $28.34 | 1,000 |
| 11:53 AM | $28.32 | Up $0.01 | $28.32 | $28.32 | 800 |
| 11:50 AM | $28.31 | Down $ -0.04 | $28.38 | $28.31 | 1,400 |
| 11:50 AM | $28.31 | Up $0.00 | $28.38 | $28.31 | 0 |
| 11:50 AM | $28.31 | Up $0.00 | $28.38 | $28.31 | 0 |
| 11:49 AM | $28.35 | Up $0.01 | $28.37 | $28.34 | 2,500 |
| 11:48 AM | $28.34 | Down $ -0.01 | $28.34 | $28.34 | 300 |
| 11:47 AM | $28.35 | Up $0.02 | $28.35 | $28.34 | 3,100 |
| 11:46 AM | $28.33 | Down $ -0.06 | $28.37 | $28.33 | 1,900 |
| 11:45 AM | $28.39 | Down $ -0.05 | $28.42 | $28.39 | 4,200 |
| 11:44 AM | $28.44 | Up $0.02 | $28.44 | $28.44 | 7,300 |
| 11:42 AM | $28.42 | Up $0.02 | $28.42 | $28.40 | 200 |
| 11:42 AM | $28.42 | Up $0.00 | $28.42 | $28.40 | 0 |
| 11:41 AM | $28.40 | Up $0.04 | $28.40 | $28.37 | 1,600 |
| 11:40 AM | $28.36 | Up $0.01 | $28.36 | $28.36 | 100 |
| 11:39 AM | $28.35 | Up $0.01 | $28.35 | $28.35 | 3,800 |
| 11:37 AM | $28.34 | Up $0.06 | $28.34 | $28.34 | 100 |
| 11:37 AM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 11:36 AM | $28.28 | Up $0.03 | $28.28 | $28.28 | 1,000 |
| 11:35 AM | $28.25 | Up $0.00 | $28.26 | $28.25 | 500 |
| 11:33 AM | $28.25 | Up $0.08 | $28.25 | $28.20 | 800 |
| 11:33 AM | $28.25 | Up $0.00 | $28.25 | $28.20 | 0 |
| 11:32 AM | $28.17 | Up $0.01 | $28.20 | $28.17 | 200 |
| 11:31 AM | $28.16 | Down $ -0.03 | $28.16 | $28.16 | 1,000 |
| 11:30 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 100 |
| 11:29 AM | $28.19 | Up $0.03 | $28.19 | $28.17 | 200 |
| 11:28 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 4,900 |
| 11:27 AM | $28.16 | Up $0.03 | $28.16 | $28.14 | 2,300 |
| 11:26 AM | $28.13 | Up $0.03 | $28.13 | $28.09 | 2,000 |
| 11:25 AM | $28.10 | Down $ -0.02 | $28.13 | $28.10 | 700 |
| 11:24 AM | $28.12 | Up $0.03 | $28.13 | $28.12 | 2,600 |
| 11:23 AM | $28.09 | Up $0.02 | $28.09 | $28.09 | 1,300 |
| 11:22 AM | $28.07 | Up $0.02 | $28.07 | $28.04 | 900 |
| 11:20 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 200 |
| 11:20 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:18 AM | $28.05 | Up $0.02 | $28.07 | $28.05 | 1,500 |
| 11:18 AM | $28.05 | Up $0.00 | $28.07 | $28.05 | 0 |
| 11:16 AM | $28.03 | Down $ -0.05 | $28.07 | $28.03 | 1,200 |
| 11:16 AM | $28.03 | Up $0.00 | $28.07 | $28.03 | 0 |
| 11:15 AM | $28.08 | Up $0.05 | $28.08 | $28.05 | 4,000 |
| 11:14 AM | $28.03 | Up $0.06 | $28.03 | $28.03 | 300 |
| 11:12 AM | $27.97 | Down $ -0.03 | $27.97 | $27.97 | 100 |
| 11:12 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 11:10 AM | $28.00 | Down $ -0.03 | $28.02 | $28.00 | 1,400 |
| 11:10 AM | $28.00 | Up $0.00 | $28.02 | $28.00 | 0 |
| 11:09 AM | $28.03 | Up $0.06 | $28.03 | $27.98 | 2,500 |
| 11:08 AM | $27.97 | Up $0.01 | $27.97 | $27.94 | 2,800 |
| 11:07 AM | $27.96 | Down $ -0.02 | $27.97 | $27.95 | 4,400 |
| 11:06 AM | $27.98 | Up $0.04 | $28.01 | $27.98 | 9,400 |
| 11:05 AM | $27.94 | Down $ -0.03 | $27.97 | $27.93 | 14,900 |
| 11:04 AM | $27.97 | Up $0.05 | $27.98 | $27.97 | 200 |
| 11:03 AM | $27.92 | Down $ -0.04 | $27.93 | $27.92 | 700 |
| 11:02 AM | $27.96 | Up $0.00 | $27.96 | $27.96 | 1,100 |
| 11:01 AM | $27.96 | Down $ -0.09 | $28.00 | $27.96 | 5,300 |
| 11:00 AM | $28.05 | Up $0.02 | $28.07 | $28.00 | 27,600 |
| 10:59 AM | $28.04 | Down $ -0.07 | $28.08 | $28.02 | 1,300 |
| 10:58 AM | $28.10 | Down $ -0.05 | $28.13 | $28.10 | 500 |
| 10:57 AM | $28.15 | Down $ -0.03 | $28.15 | $28.15 | 600 |
| 10:55 AM | $28.18 | Up $0.00 | $28.20 | $28.18 | 2,000 |
| 10:55 AM | $28.18 | Up $0.00 | $28.20 | $28.18 | 0 |
| 10:54 AM | $28.18 | Up $0.06 | $28.18 | $28.13 | 2,900 |
| 10:53 AM | $28.12 | Up $0.03 | $28.12 | $28.10 | 4,100 |
| 10:52 AM | $28.09 | Up $0.02 | $28.09 | $28.07 | 1,300 |
| 10:51 AM | $28.07 | Up $0.03 | $28.07 | $28.07 | 300 |
| 10:50 AM | $28.04 | Up $0.01 | $28.05 | $28.04 | 800 |
| 10:49 AM | $28.03 | Up $0.04 | $28.03 | $27.99 | 300 |
| 10:48 AM | $27.99 | Down $ -0.01 | $27.99 | $27.96 | 1,100 |
| 10:47 AM | $28.00 | Up $0.04 | $28.00 | $27.98 | 3,600 |
| 10:46 AM | $27.96 | Down $ -0.01 | $27.96 | $27.95 | 1,400 |
| 10:45 AM | $27.97 | Down $ -0.08 | $28.02 | $27.97 | 6,200 |
| 10:44 AM | $28.05 | Down $ -0.01 | $28.08 | $28.04 | 2,600 |
| 10:43 AM | $28.06 | Down $ -0.02 | $28.06 | $28.03 | 3,500 |
| 10:42 AM | $28.08 | Up $0.00 | $28.10 | $28.07 | 1,600 |
| 10:41 AM | $28.08 | Down $ -0.05 | $28.13 | $28.08 | 4,400 |
| 10:40 AM | $28.13 | Up $0.06 | $28.13 | $28.13 | 2,100 |
| 10:39 AM | $28.07 | Down $ -0.05 | $28.12 | $28.06 | 12,200 |
| 10:38 AM | $28.12 | Up $0.00 | $28.12 | $28.11 | 1,300 |
| 10:37 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 300 |
| 10:36 AM | $28.12 | Up $0.08 | $28.12 | $28.09 | 300 |
| 10:35 AM | $28.04 | Down $ -0.02 | $28.05 | $28.04 | 800 |
| 10:34 AM | $28.06 | Up $0.01 | $28.06 | $28.04 | 6,400 |
| 10:33 AM | $28.05 | Up $0.05 | $28.06 | $27.98 | 3,400 |
| 10:32 AM | $28.00 | Down $ -0.02 | $28.01 | $27.98 | 8,700 |
| 10:31 AM | $28.02 | Up $0.06 | $28.03 | $28.01 | 3,400 |
| 10:30 AM | $27.96 | Down $ -0.04 | $28.00 | $27.95 | 21,700 |
| 10:29 AM | $28.00 | Up $0.01 | $28.03 | $27.95 | 7,100 |
| 10:28 AM | $27.99 | Down $ -0.06 | $28.07 | $27.98 | 14,700 |
| 10:27 AM | $28.05 | Up $0.05 | $28.05 | $28.03 | 1,200 |
| 10:26 AM | $28.00 | Down $ -0.05 | $28.03 | $28.00 | 11,000 |
| 10:25 AM | $28.05 | Up $0.06 | $28.05 | $27.99 | 7,300 |
| 10:24 AM | $27.99 | Down $ -0.04 | $28.02 | $27.98 | 16,000 |
| 10:23 AM | $28.03 | Down $ -0.08 | $28.11 | $28.01 | 6,300 |
| 10:22 AM | $28.11 | Down $ -0.11 | $28.22 | $28.10 | 7,400 |
| 10:21 AM | $28.22 | Down $ -0.04 | $28.22 | $28.20 | 2,300 |
| 10:20 AM | $28.26 | Up $0.06 | $28.26 | $28.19 | 5,600 |
| 10:19 AM | $28.20 | Up $0.00 | $28.22 | $28.19 | 5,300 |
| 10:18 AM | $28.20 | Down $ -0.02 | $28.24 | $28.20 | 900 |
| 10:17 AM | $28.22 | Up $0.01 | $28.24 | $28.22 | 5,500 |
| 10:16 AM | $28.21 | Down $ -0.03 | $28.28 | $28.20 | 4,000 |
| 10:15 AM | $28.24 | Up $0.05 | $28.24 | $28.19 | 2,000 |
| 10:14 AM | $28.19 | Down $ -0.06 | $28.24 | $28.19 | 6,700 |
| 10:13 AM | $28.25 | Down $ -0.01 | $28.27 | $28.22 | 2,400 |
| 10:12 AM | $28.26 | Down $ -0.01 | $28.27 | $28.25 | 4,300 |
| 10:11 AM | $28.27 | Down $ -0.11 | $28.36 | $28.27 | 5,900 |
| 10:10 AM | $28.38 | Up $0.03 | $28.41 | $28.34 | 4,100 |
| 10:09 AM | $28.35 | Up $0.04 | $28.35 | $28.32 | 1,400 |
| 10:08 AM | $28.31 | Up $0.03 | $28.35 | $28.31 | 6,300 |
| 10:07 AM | $28.28 | Down $ -0.07 | $28.35 | $28.26 | 10,500 |
| 10:06 AM | $28.35 | Down $ -0.01 | $28.36 | $28.31 | 6,100 |
| 10:05 AM | $28.36 | Down $ -0.09 | $28.48 | $28.36 | 7,600 |
| 10:04 AM | $28.45 | Up $0.02 | $28.45 | $28.42 | 3,900 |
| 10:03 AM | $28.43 | Down $ -0.03 | $28.46 | $28.42 | 2,200 |
| 10:02 AM | $28.46 | Up $0.08 | $28.46 | $28.34 | 4,600 |
| 10:01 AM | $28.38 | Down $ -0.03 | $28.41 | $28.35 | 4,400 |
| 10:00 AM | $28.41 | Down $ -0.12 | $28.51 | $28.40 | 13,500 |
| 09:59 AM | $28.53 | Down $ -0.02 | $28.56 | $28.53 | 5,300 |
| 09:58 AM | $28.55 | Down $ -0.02 | $28.58 | $28.54 | 13,400 |
| 09:57 AM | $28.57 | Down $ -0.08 | $28.66 | $28.57 | 15,100 |
| 09:56 AM | $28.65 | Down $ -0.05 | $28.75 | $28.65 | 5,500 |
| 09:55 AM | $28.70 | Down $ -0.10 | $28.77 | $28.70 | 5,400 |
| 09:53 AM | $28.80 | Up $0.05 | $28.80 | $28.71 | 2,200 |
| 09:53 AM | $28.80 | Up $0.00 | $28.80 | $28.71 | 0 |
| 09:52 AM | $28.75 | Down $ -0.05 | $28.79 | $28.66 | 21,300 |
| 09:51 AM | $28.80 | Down $ -0.01 | $28.83 | $28.80 | 3,700 |
| 09:50 AM | $28.81 | Up $0.02 | $28.81 | $28.71 | 4,900 |
| 09:49 AM | $28.79 | Down $ -0.08 | $28.90 | $28.79 | 3,700 |
| 09:48 AM | $28.87 | Up $0.10 | $28.87 | $28.79 | 1,400 |
| 09:47 AM | $28.77 | Up $0.00 | $28.88 | $28.77 | 2,400 |
| 09:46 AM | $28.77 | Up $0.08 | $28.86 | $28.75 | 8,500 |
| 09:45 AM | $28.69 | Down $ -0.03 | $28.73 | $28.66 | 8,000 |
| 09:44 AM | $28.72 | Up $0.06 | $28.72 | $28.71 | 7,400 |
| 09:43 AM | $28.66 | Down $ -0.16 | $28.81 | $28.66 | 9,600 |
| 09:42 AM | $28.82 | Up $0.00 | $28.87 | $28.82 | 4,300 |
| 09:41 AM | $28.82 | Up $0.09 | $28.82 | $28.73 | 4,600 |
| 09:40 AM | $28.73 | Up $0.02 | $28.77 | $28.72 | 9,400 |
| 09:39 AM | $28.71 | Up $0.06 | $28.73 | $28.68 | 1,700 |
| 09:38 AM | $28.65 | Down $ -0.04 | $28.75 | $28.65 | 6,900 |
| 09:37 AM | $28.69 | Down $ -0.05 | $28.75 | $28.68 | 10,800 |
| 09:36 AM | $28.74 | Up $0.09 | $28.74 | $28.64 | 10,600 |
| 09:35 AM | $28.65 | Down $ -0.10 | $28.83 | $28.65 | 20,600 |
| 09:34 AM | $28.75 | Down $ -0.03 | $28.80 | $28.70 | 4,000 |
| 09:33 AM | $28.78 | Up $0.15 | $28.86 | $28.62 | 7,400 |
| 09:32 AM | $28.63 | Up $0.01 | $28.72 | $28.60 | 10,700 |
| 09:31 AM | $28.62 | Down $ -0.08 | $28.75 | $28.50 | 19,700 |
| 09:30 AM | $28.70 | Down $ -1.38 | $29.27 | $28.70 | 56,000 |
| Previous close | $30.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2025 | $30.08 | $29.68 | $30.10 | $29.68 | 107,300 |
| 03/09/2025 | $30.14 | $30.03 | $30.15 | $29.85 | 103,600 |
| 02/09/2025 | $30.17 | $29.65 | $30.18 | $29.56 | 119,100 |
| 29/08/2025 | $30.22 | $30.36 | $30.42 | $30.15 | 137,000 |
| 28/08/2025 | $31.30 | $31.07 | $31.41 | $31.04 | 98,400 |
| 27/08/2025 | $31.09 | $31.02 | $31.16 | $30.82 | 85,700 |
| 26/08/2025 | $30.96 | $30.76 | $31.05 | $30.75 | 106,800 |
| 25/08/2025 | $30.41 | $30.50 | $30.54 | $30.36 | 86,600 |
| 22/08/2025 | $31.19 | $31.16 | $31.31 | $31.01 | 121,200 |
| 21/08/2025 | $30.40 | $30.42 | $30.53 | $30.28 | 46,200 |
| 20/08/2025 | $30.68 | $30.30 | $30.76 | $30.24 | 114,900 |
| 19/08/2025 | $30.95 | $31.38 | $31.42 | $30.91 | 179,900 |
| 18/08/2025 | $32.76 | $32.58 | $32.80 | $32.55 | 79,600 |
| 15/08/2025 | $33.02 | $33.00 | $33.11 | $32.90 | 89,100 |
| 14/08/2025 | $33.68 | $33.61 | $33.82 | $33.52 | 159,400 |
| 13/08/2025 | $34.29 | $34.15 | $34.48 | $34.10 | 198,100 |
| 12/08/2025 | $32.54 | $32.18 | $32.59 | $32.12 | 213,200 |
| 11/08/2025 | $32.06 | $32.92 | $32.92 | $32.00 | 157,700 |
| 08/08/2025 | $32.16 | $32.26 | $32.45 | $31.80 | 246,900 |
| 07/08/2025 | $32.08 | $32.25 | $32.35 | $31.67 | 162,200 |
| 06/08/2025 | $30.44 | $30.33 | $30.78 | $29.91 | 340,000 |
| 05/08/2025 | $32.55 | $32.56 | $33.06 | $32.45 | 189,800 |
| 01/08/2025 | $31.94 | $32.33 | $32.46 | $31.66 | 190,000 |
| 31/07/2025 | $32.84 | $33.52 | $33.63 | $32.60 | 128,400 |
| 30/07/2025 | $33.44 | $33.20 | $33.58 | $33.00 | 206,100 |
| 29/07/2025 | $33.14 | $33.26 | $33.60 | $33.00 | 213,200 |
| 28/07/2025 | $32.36 | $32.20 | $32.37 | $32.08 | 124,100 |
| 25/07/2025 | $31.00 | $30.78 | $31.13 | $30.78 | 86,800 |
| 24/07/2025 | $30.21 | $30.38 | $30.39 | $30.09 | 75,300 |
| 23/07/2025 | $29.63 | $29.54 | $29.68 | $29.39 | 76,400 |
Graphs are not available, please refer to the detailed table