Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
32.16 Up 0.08 (0.25 %)
Delayed : 2025/08/09 07:40:00
- Previous close $32.08
- Opening $32.41
- Today High $32.85
- Today Low $31.80
- Price Bid $31.70
- Price Ask $31.70
- 52 Weeks High $33.98
- 52 Weeks Low $14.37
- Size Bid 1
- Size Ask 2
- Volume 516,013
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $32.16 | Up $0.01 | $32.17 | $32.15 | 8,000 |
| 03:58 PM | $32.15 | Up $0.00 | $32.16 | $32.14 | 7,100 |
| 03:57 PM | $32.15 | Down $ -0.01 | $32.16 | $32.15 | 1,300 |
| 03:56 PM | $32.16 | Up $0.02 | $32.16 | $32.14 | 34,200 |
| 03:55 PM | $32.14 | Up $0.01 | $32.14 | $32.12 | 6,000 |
| 03:54 PM | $32.13 | Up $0.05 | $32.13 | $32.10 | 5,900 |
| 03:53 PM | $32.08 | Up $0.03 | $32.08 | $32.07 | 400 |
| 03:52 PM | $32.05 | Up $0.05 | $32.05 | $32.05 | 1,600 |
| 03:50 PM | $32.00 | Up $0.03 | $32.00 | $32.00 | 100 |
| 03:50 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 03:49 PM | $31.97 | Up $0.03 | $31.97 | $31.97 | 200 |
| 03:48 PM | $31.94 | Down $ -0.03 | $31.94 | $31.94 | 100 |
| 03:44 PM | $31.97 | Up $0.02 | $31.97 | $31.95 | 200 |
| 03:44 PM | $31.97 | Up $0.00 | $31.97 | $31.95 | 0 |
| 03:44 PM | $31.97 | Up $0.00 | $31.97 | $31.95 | 0 |
| 03:44 PM | $31.97 | Up $0.00 | $31.97 | $31.95 | 0 |
| 03:43 PM | $31.95 | Down $ -0.05 | $31.95 | $31.95 | 1,200 |
| 03:41 PM | $32.00 | Down $ -0.03 | $32.00 | $32.00 | 100 |
| 03:41 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 03:40 PM | $32.03 | Up $0.06 | $32.03 | $32.01 | 900 |
| 03:39 PM | $31.97 | Down $ -0.01 | $31.97 | $31.97 | 200 |
| 03:38 PM | $31.98 | Down $ -0.01 | $31.98 | $31.98 | 100 |
| 03:37 PM | $31.99 | Up $0.01 | $31.99 | $31.99 | 100 |
| 03:36 PM | $31.98 | Down $ -0.06 | $31.98 | $31.98 | 100 |
| 03:30 PM | $32.04 | Down $ -0.06 | $32.07 | $32.04 | 2,100 |
| 03:30 PM | $32.04 | Up $0.00 | $32.07 | $32.04 | 0 |
| 03:30 PM | $32.04 | Up $0.00 | $32.07 | $32.04 | 0 |
| 03:30 PM | $32.04 | Up $0.00 | $32.07 | $32.04 | 0 |
| 03:30 PM | $32.04 | Up $0.00 | $32.07 | $32.04 | 0 |
| 03:30 PM | $32.04 | Up $0.00 | $32.07 | $32.04 | 0 |
| 03:25 PM | $32.10 | Up $0.03 | $32.10 | $32.08 | 700 |
| 03:25 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 03:25 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 03:25 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 03:25 PM | $32.10 | Up $0.00 | $32.10 | $32.08 | 0 |
| 03:22 PM | $32.07 | Down $ -0.01 | $32.07 | $32.07 | 400 |
| 03:22 PM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 03:22 PM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 03:19 PM | $32.08 | Up $0.01 | $32.08 | $32.08 | 100 |
| 03:19 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 03:19 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 03:18 PM | $32.07 | Down $ -0.03 | $32.07 | $32.07 | 800 |
| 03:14 PM | $32.10 | Down $ -0.02 | $32.10 | $32.10 | 100 |
| 03:14 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 03:14 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 03:14 PM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 03:13 PM | $32.12 | Up $0.01 | $32.12 | $32.12 | 1,000 |
| 03:12 PM | $32.11 | Up $0.01 | $32.11 | $32.10 | 10,400 |
| 03:11 PM | $32.10 | Up $0.03 | $32.10 | $32.09 | 15,500 |
| 03:10 PM | $32.07 | Down $ -0.01 | $32.08 | $32.07 | 2,100 |
| 03:09 PM | $32.08 | Up $0.01 | $32.08 | $32.07 | 200 |
| 03:08 PM | $32.07 | Up $0.04 | $32.07 | $32.05 | 2,700 |
| 03:07 PM | $32.03 | Down $ -0.02 | $32.04 | $32.03 | 1,200 |
| 03:06 PM | $32.05 | Up $0.05 | $32.05 | $32.05 | 10,800 |
| 03:02 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 100 |
| 03:02 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 03:02 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 03:02 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.04 | $32.00 | $32.00 | 1,200 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:53 PM | $32.00 | Up $0.00 | $32.00 | $32.00 | 0 |
| 02:51 PM | $31.96 | Up $0.04 | $31.96 | $31.96 | 1,600 |
| 02:51 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 02:44 PM | $31.92 | Up $0.02 | $31.92 | $31.92 | 300 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:42 PM | $31.90 | Up $0.04 | $31.90 | $31.90 | 100 |
| 02:42 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 02:39 PM | $31.86 | Down $ -0.04 | $31.88 | $31.86 | 1,500 |
| 02:39 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 02:39 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 02:38 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 900 |
| 02:37 PM | $31.90 | Up $0.02 | $31.90 | $31.90 | 100 |
| 02:34 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 02:34 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:34 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:31 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 02:31 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:31 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:29 PM | $31.88 | Up $0.08 | $31.88 | $31.88 | 200 |
| 02:29 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:25 PM | $31.80 | Down $ -0.05 | $31.81 | $31.80 | 1,300 |
| 02:25 PM | $31.80 | Up $0.00 | $31.81 | $31.80 | 0 |
| 02:25 PM | $31.80 | Up $0.00 | $31.81 | $31.80 | 0 |
| 02:25 PM | $31.80 | Up $0.00 | $31.81 | $31.80 | 0 |
| 02:22 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 2,300 |
| 02:22 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 02:22 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 02:21 PM | $31.86 | Down $ -0.02 | $31.86 | $31.86 | 100 |
| 02:20 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 100 |
| 02:19 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 500 |
| 02:18 PM | $31.88 | Up $0.02 | $31.88 | $31.88 | 2,000 |
| 02:16 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 400 |
| 02:16 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 02:15 PM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 200 |
| 02:14 PM | $31.87 | Down $ -0.05 | $31.89 | $31.87 | 400 |
| 02:11 PM | $31.92 | Down $ -0.02 | $31.92 | $31.92 | 900 |
| 02:11 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:11 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 02:09 PM | $31.94 | Down $ -0.03 | $31.96 | $31.94 | 2,000 |
| 02:09 PM | $31.94 | Up $0.00 | $31.96 | $31.94 | 0 |
| 02:06 PM | $31.97 | Down $ -0.01 | $31.97 | $31.97 | 100 |
| 02:06 PM | $31.97 | Up $0.00 | $31.97 | $31.97 | 0 |
| 02:06 PM | $31.97 | Up $0.00 | $31.97 | $31.97 | 0 |
| 02:05 PM | $31.98 | Up $0.00 | $31.98 | $31.98 | 6,400 |
| 02:04 PM | $31.98 | Up $0.03 | $31.98 | $31.98 | 100 |
| 02:02 PM | $31.95 | Up $0.03 | $31.97 | $31.95 | 500 |
| 02:02 PM | $31.95 | Up $0.00 | $31.97 | $31.95 | 0 |
| 02:00 PM | $31.92 | Up $0.03 | $31.92 | $31.89 | 1,700 |
| 02:00 PM | $31.92 | Up $0.00 | $31.92 | $31.89 | 0 |
| 01:59 PM | $31.89 | Down $ -0.02 | $31.89 | $31.89 | 200 |
| 01:53 PM | $31.91 | Up $0.04 | $31.91 | $31.91 | 700 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:53 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 0 |
| 01:51 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 100 |
| 01:51 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 01:50 PM | $31.86 | Up $0.01 | $31.88 | $31.86 | 1,200 |
| 01:47 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 1,700 |
| 01:47 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 01:47 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 01:46 PM | $31.86 | Down $ -0.06 | $31.87 | $31.86 | 2,200 |
| 01:45 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 200 |
| 01:42 PM | $31.93 | Up $0.02 | $31.93 | $31.93 | 100 |
| 01:42 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 01:42 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 0 |
| 01:41 PM | $31.91 | Up $0.00 | $31.93 | $31.91 | 3,200 |
| 01:40 PM | $31.91 | Up $0.06 | $31.91 | $31.88 | 3,100 |
| 01:38 PM | $31.85 | Up $0.02 | $31.85 | $31.85 | 100 |
| 01:38 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 0 |
| 01:37 PM | $31.83 | Down $ -0.04 | $31.83 | $31.83 | 200 |
| 01:36 PM | $31.87 | Up $0.01 | $31.87 | $31.87 | 100 |
| 01:33 PM | $31.86 | Down $ -0.03 | $31.88 | $31.86 | 900 |
| 01:33 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 01:33 PM | $31.86 | Up $0.00 | $31.88 | $31.86 | 0 |
| 01:32 PM | $31.89 | Up $0.02 | $31.89 | $31.89 | 100 |
| 01:29 PM | $31.87 | Down $ -0.03 | $31.87 | $31.87 | 100 |
| 01:29 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 01:29 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 01:28 PM | $31.90 | Up $0.04 | $31.90 | $31.89 | 2,000 |
| 01:26 PM | $31.86 | Down $ -0.01 | $31.86 | $31.86 | 1,200 |
| 01:26 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 01:25 PM | $31.87 | Down $ -0.05 | $31.90 | $31.87 | 1,200 |
| 01:24 PM | $31.92 | Down $ -0.04 | $31.92 | $31.92 | 800 |
| 01:23 PM | $31.96 | Up $0.01 | $31.97 | $31.96 | 1,400 |
| 01:22 PM | $31.95 | Up $0.02 | $31.95 | $31.95 | 1,000 |
| 01:21 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 100 |
| 01:20 PM | $31.93 | Up $0.01 | $31.93 | $31.93 | 300 |
| 01:19 PM | $31.92 | Down $ -0.08 | $31.95 | $31.91 | 1,300 |
| 01:18 PM | $32.00 | Up $0.01 | $32.00 | $32.00 | 2,000 |
| 01:17 PM | $31.99 | Down $ -0.01 | $31.99 | $31.99 | 200 |
| 01:13 PM | $32.00 | Down $ -0.05 | $32.04 | $32.00 | 2,500 |
| 01:13 PM | $32.00 | Up $0.00 | $32.04 | $32.00 | 0 |
| 01:13 PM | $32.00 | Up $0.00 | $32.04 | $32.00 | 0 |
| 01:13 PM | $32.00 | Up $0.00 | $32.04 | $32.00 | 0 |
| 01:12 PM | $32.05 | Up $0.01 | $32.05 | $32.05 | 1,100 |
| 01:10 PM | $32.04 | Down $ -0.03 | $32.06 | $32.04 | 500 |
| 01:10 PM | $32.04 | Up $0.00 | $32.06 | $32.04 | 0 |
| 01:09 PM | $32.07 | Up $0.02 | $32.08 | $32.04 | 2,300 |
| 01:07 PM | $32.05 | Up $0.01 | $32.05 | $32.05 | 3,000 |
| 01:07 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 01:05 PM | $32.04 | Down $ -0.01 | $32.05 | $32.04 | 600 |
| 01:05 PM | $32.04 | Up $0.00 | $32.05 | $32.04 | 0 |
| 01:04 PM | $32.05 | Up $0.04 | $32.05 | $32.05 | 200 |
| 01:03 PM | $32.01 | Up $0.02 | $32.01 | $32.00 | 700 |
| 01:02 PM | $31.99 | Down $ -0.04 | $32.00 | $31.99 | 7,600 |
| 01:01 PM | $32.03 | Down $ -0.02 | $32.05 | $32.03 | 2,000 |
| 12:59 PM | $32.05 | Down $ -0.03 | $32.05 | $32.05 | 700 |
| 12:59 PM | $32.05 | Up $0.00 | $32.05 | $32.05 | 0 |
| 12:57 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 1,300 |
| 12:57 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 12:56 PM | $32.08 | Up $0.01 | $32.08 | $32.07 | 2,000 |
| 12:55 PM | $32.07 | Down $ -0.01 | $32.07 | $32.07 | 800 |
| 12:53 PM | $32.08 | Down $ -0.02 | $32.09 | $32.08 | 300 |
| 12:53 PM | $32.08 | Up $0.00 | $32.09 | $32.08 | 0 |
| 12:52 PM | $32.10 | Down $ -0.03 | $32.10 | $32.10 | 1,000 |
| 12:50 PM | $32.13 | Up $0.07 | $32.13 | $32.13 | 100 |
| 12:50 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 12:49 PM | $32.06 | Up $0.01 | $32.06 | $32.06 | 200 |
| 12:48 PM | $32.05 | Up $0.00 | $32.05 | $32.02 | 6,600 |
| 12:45 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 2,000 |
| 12:45 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:45 PM | $32.05 | Up $0.00 | $32.06 | $32.05 | 0 |
| 12:44 PM | $32.05 | Down $ -0.05 | $32.08 | $32.05 | 2,500 |
| 12:43 PM | $32.10 | Down $ -0.04 | $32.11 | $32.10 | 2,100 |
| 12:41 PM | $32.14 | Up $0.01 | $32.14 | $32.14 | 1,400 |
| 12:41 PM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 12:39 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 400 |
| 12:39 PM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 12:38 PM | $32.12 | Down $ -0.02 | $32.13 | $32.12 | 1,700 |
| 12:37 PM | $32.14 | Up $0.01 | $32.14 | $32.14 | 500 |
| 12:36 PM | $32.13 | Up $0.01 | $32.13 | $32.13 | 400 |
| 12:35 PM | $32.12 | Down $ -0.03 | $32.12 | $32.12 | 600 |
| 12:33 PM | $32.15 | Down $ -0.04 | $32.18 | $32.15 | 500 |
| 12:33 PM | $32.15 | Up $0.00 | $32.18 | $32.15 | 0 |
| 12:32 PM | $32.19 | Down $ -0.05 | $32.19 | $32.19 | 300 |
| 12:29 PM | $32.24 | Down $ -0.02 | $32.24 | $32.24 | 2,600 |
| 12:29 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 12:29 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 12:28 PM | $32.26 | Down $ -0.02 | $32.26 | $32.26 | 300 |
| 12:27 PM | $32.28 | Down $ -0.05 | $32.28 | $32.28 | 1,100 |
| 12:26 PM | $32.33 | Up $0.01 | $32.34 | $32.33 | 700 |
| 12:24 PM | $32.32 | Up $0.02 | $32.32 | $32.31 | 3,800 |
| 12:24 PM | $32.32 | Up $0.00 | $32.32 | $32.31 | 0 |
| 12:22 PM | $32.30 | Down $ -0.05 | $32.32 | $32.30 | 2,100 |
| 12:22 PM | $32.30 | Up $0.00 | $32.32 | $32.30 | 0 |
| 12:21 PM | $32.35 | Down $ -0.07 | $32.35 | $32.35 | 1,100 |
| 12:18 PM | $32.42 | Down $ -0.02 | $32.45 | $32.42 | 2,400 |
| 12:18 PM | $32.42 | Up $0.00 | $32.45 | $32.42 | 0 |
| 12:18 PM | $32.42 | Up $0.00 | $32.45 | $32.42 | 0 |
| 12:17 PM | $32.44 | Up $0.02 | $32.44 | $32.44 | 200 |
| 12:16 PM | $32.42 | Up $0.02 | $32.43 | $32.41 | 1,300 |
| 12:15 PM | $32.40 | Up $0.02 | $32.40 | $32.37 | 1,000 |
| 12:14 PM | $32.38 | Up $0.03 | $32.38 | $32.38 | 600 |
| 12:13 PM | $32.35 | Down $ -0.03 | $32.35 | $32.35 | 600 |
| 12:12 PM | $32.38 | Up $0.00 | $32.38 | $32.37 | 2,600 |
| 12:10 PM | $32.38 | Up $0.02 | $32.38 | $32.38 | 300 |
| 12:10 PM | $32.38 | Up $0.00 | $32.38 | $32.38 | 0 |
| 12:08 PM | $32.36 | Up $0.01 | $32.36 | $32.36 | 2,100 |
| 12:08 PM | $32.36 | Up $0.00 | $32.36 | $32.36 | 0 |
| 12:07 PM | $32.35 | Up $0.00 | $32.36 | $32.35 | 4,200 |
| 12:06 PM | $32.35 | Up $0.03 | $32.35 | $32.35 | 100 |
| 12:04 PM | $32.32 | Up $0.02 | $32.35 | $32.32 | 5,000 |
| 12:04 PM | $32.32 | Up $0.00 | $32.35 | $32.32 | 0 |
| 12:02 PM | $32.30 | Up $0.04 | $32.30 | $32.29 | 1,700 |
| 12:02 PM | $32.30 | Up $0.00 | $32.30 | $32.29 | 0 |
| 12:00 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 400 |
| 12:00 PM | $32.26 | Up $0.00 | $32.26 | $32.26 | 0 |
| 11:59 AM | $32.26 | Up $0.02 | $32.26 | $32.24 | 1,900 |
| 11:58 AM | $32.24 | Up $0.03 | $32.24 | $32.24 | 500 |
| 11:56 AM | $32.21 | Up $0.06 | $32.21 | $32.21 | 500 |
| 11:56 AM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 11:54 AM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 1,000 |
| 11:54 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:53 AM | $32.16 | Up $0.02 | $32.16 | $32.16 | 100 |
| 11:52 AM | $32.14 | Up $0.04 | $32.14 | $32.13 | 8,200 |
| 11:51 AM | $32.10 | Up $0.00 | $32.10 | $32.10 | 800 |
| 11:50 AM | $32.10 | Down $ -0.03 | $32.10 | $32.10 | 800 |
| 11:49 AM | $32.13 | Up $0.01 | $32.13 | $32.11 | 1,300 |
| 11:48 AM | $32.12 | Up $0.05 | $32.12 | $32.11 | 1,100 |
| 11:46 AM | $32.07 | Up $0.01 | $32.07 | $32.07 | 800 |
| 11:46 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 0 |
| 11:45 AM | $32.06 | Up $0.01 | $32.06 | $32.06 | 100 |
| 11:44 AM | $32.05 | Up $0.03 | $32.05 | $32.05 | 1,000 |
| 11:43 AM | $32.02 | Down $ -0.01 | $32.02 | $32.02 | 400 |
| 11:41 AM | $32.03 | Up $0.02 | $32.03 | $32.03 | 500 |
| 11:41 AM | $32.03 | Up $0.00 | $32.03 | $32.03 | 0 |
| 11:40 AM | $32.01 | Up $0.02 | $32.01 | $32.01 | 1,600 |
| 11:38 AM | $31.99 | Down $ -0.02 | $32.01 | $31.99 | 2,500 |
| 11:38 AM | $31.99 | Up $0.00 | $32.01 | $31.99 | 0 |
| 11:37 AM | $32.01 | Down $ -0.06 | $32.05 | $32.01 | 2,800 |
| 11:36 AM | $32.07 | Down $ -0.02 | $32.08 | $32.07 | 3,000 |
| 11:35 AM | $32.09 | Down $ -0.06 | $32.14 | $32.09 | 8,100 |
| 11:32 AM | $32.15 | Down $ -0.05 | $32.15 | $32.15 | 300 |
| 11:32 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:32 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:31 AM | $32.20 | Up $0.01 | $32.20 | $32.20 | 300 |
| 11:30 AM | $32.19 | Down $ -0.06 | $32.24 | $32.19 | 2,700 |
| 11:29 AM | $32.25 | Up $0.02 | $32.25 | $32.25 | 300 |
| 11:26 AM | $32.23 | Down $ -0.02 | $32.23 | $32.23 | 200 |
| 11:26 AM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 11:26 AM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 11:25 AM | $32.25 | Up $0.00 | $32.28 | $32.25 | 7,400 |
| 11:21 AM | $32.25 | Down $ -0.02 | $32.25 | $32.25 | 6,400 |
| 11:21 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:21 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:21 AM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 11:20 AM | $32.27 | Down $ -0.02 | $32.27 | $32.27 | 1,000 |
| 11:19 AM | $32.29 | Up $0.06 | $32.29 | $32.29 | 200 |
| 11:16 AM | $32.23 | Down $ -0.03 | $32.23 | $32.23 | 100 |
| 11:16 AM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 11:16 AM | $32.23 | Up $0.00 | $32.23 | $32.23 | 0 |
| 11:15 AM | $32.26 | Down $ -0.01 | $32.26 | $32.25 | 1,500 |
| 11:14 AM | $32.27 | Up $0.03 | $32.27 | $32.25 | 700 |
| 11:13 AM | $32.24 | Down $ -0.10 | $32.24 | $32.24 | 900 |
| 11:10 AM | $32.34 | Down $ -0.01 | $32.34 | $32.33 | 1,200 |
| 11:10 AM | $32.34 | Up $0.00 | $32.34 | $32.33 | 0 |
| 11:10 AM | $32.34 | Up $0.00 | $32.34 | $32.33 | 0 |
| 11:08 AM | $32.35 | Up $0.05 | $32.35 | $32.35 | 600 |
| 11:08 AM | $32.35 | Up $0.00 | $32.35 | $32.35 | 0 |
| 11:07 AM | $32.30 | Down $ -0.03 | $32.33 | $32.30 | 1,100 |
| 11:06 AM | $32.33 | Up $0.04 | $32.33 | $32.33 | 800 |
| 11:05 AM | $32.29 | Up $0.07 | $32.29 | $32.29 | 400 |
| 10:59 AM | $32.22 | Up $0.03 | $32.22 | $32.22 | 100 |
| 10:59 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:59 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:59 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:59 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:59 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:58 AM | $32.19 | Down $ -0.05 | $32.22 | $32.19 | 1,200 |
| 10:57 AM | $32.24 | Up $0.00 | $32.24 | $32.24 | 600 |
| 10:56 AM | $32.24 | Down $ -0.07 | $32.24 | $32.24 | 100 |
| 10:55 AM | $32.31 | Up $0.01 | $32.31 | $32.31 | 300 |
| 10:54 AM | $32.30 | Up $0.11 | $32.30 | $32.30 | 2,100 |
| 10:50 AM | $32.19 | Up $0.01 | $32.19 | $32.19 | 500 |
| 10:50 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 10:50 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 10:50 AM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 10:46 AM | $32.18 | Up $0.04 | $32.18 | $32.15 | 1,400 |
| 10:46 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 10:46 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 10:46 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 10:45 AM | $32.14 | Down $ -0.06 | $32.19 | $32.14 | 2,900 |
| 10:44 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 400 |
| 10:43 AM | $32.20 | Up $0.05 | $32.20 | $32.20 | 500 |
| 10:42 AM | $32.15 | Down $ -0.05 | $32.20 | $32.15 | 2,900 |
| 10:41 AM | $32.20 | Down $ -0.12 | $32.30 | $32.20 | 3,400 |
| 10:40 AM | $32.32 | Up $0.00 | $32.34 | $32.32 | 1,100 |
| 10:39 AM | $32.32 | Up $0.03 | $32.33 | $32.32 | 2,300 |
| 10:37 AM | $32.29 | Up $0.07 | $32.30 | $32.28 | 1,900 |
| 10:37 AM | $32.29 | Up $0.00 | $32.30 | $32.28 | 0 |
| 10:35 AM | $32.22 | Up $0.02 | $32.22 | $32.22 | 100 |
| 10:35 AM | $32.22 | Up $0.00 | $32.22 | $32.22 | 0 |
| 10:34 AM | $32.20 | Down $ -0.02 | $32.25 | $32.20 | 8,100 |
| 10:33 AM | $32.22 | Down $ -0.03 | $32.22 | $32.22 | 4,700 |
| 10:32 AM | $32.25 | Down $ -0.01 | $32.30 | $32.25 | 1,600 |
| 10:30 AM | $32.26 | Down $ -0.01 | $32.30 | $32.26 | 800 |
| 10:30 AM | $32.26 | Up $0.00 | $32.30 | $32.26 | 0 |
| 10:29 AM | $32.27 | Up $0.01 | $32.27 | $32.26 | 1,100 |
| 10:28 AM | $32.26 | Down $ -0.05 | $32.32 | $32.26 | 4,000 |
| 10:27 AM | $32.31 | Down $ -0.01 | $32.32 | $32.31 | 1,900 |
| 10:26 AM | $32.32 | Down $ -0.01 | $32.34 | $32.32 | 1,700 |
| 10:25 AM | $32.33 | Down $ -0.07 | $32.36 | $32.33 | 1,100 |
| 10:24 AM | $32.40 | Up $0.00 | $32.41 | $32.40 | 1,700 |
| 10:23 AM | $32.40 | Up $0.06 | $32.42 | $32.40 | 2,200 |
| 10:21 AM | $32.34 | Up $0.02 | $32.34 | $32.34 | 900 |
| 10:21 AM | $32.34 | Up $0.00 | $32.34 | $32.34 | 0 |
| 10:20 AM | $32.32 | Down $ -0.07 | $32.39 | $32.32 | 2,800 |
| 10:18 AM | $32.39 | Down $ -0.04 | $32.42 | $32.39 | 3,800 |
| 10:18 AM | $32.39 | Up $0.00 | $32.42 | $32.39 | 0 |
| 10:17 AM | $32.43 | Up $0.08 | $32.43 | $32.43 | 800 |
| 10:16 AM | $32.35 | Up $0.05 | $32.35 | $32.35 | 200 |
| 10:15 AM | $32.30 | Down $ -0.04 | $32.30 | $32.28 | 500 |
| 10:14 AM | $32.34 | Down $ -0.01 | $32.37 | $32.34 | 600 |
| 10:13 AM | $32.35 | Up $0.03 | $32.36 | $32.32 | 2,300 |
| 10:12 AM | $32.32 | Down $ -0.08 | $32.32 | $32.32 | 800 |
| 10:11 AM | $32.40 | Down $ -0.09 | $32.50 | $32.40 | 4,600 |
| 10:10 AM | $32.49 | Up $0.01 | $32.50 | $32.49 | 400 |
| 10:08 AM | $32.48 | Down $ -0.05 | $32.53 | $32.48 | 2,600 |
| 10:08 AM | $32.48 | Up $0.00 | $32.53 | $32.48 | 0 |
| 10:07 AM | $32.53 | Down $ -0.09 | $32.59 | $32.53 | 5,200 |
| 10:06 AM | $32.62 | Up $0.07 | $32.65 | $32.57 | 3,100 |
| 10:05 AM | $32.55 | Up $0.09 | $32.55 | $32.55 | 100 |
| 10:04 AM | $32.46 | Up $0.01 | $32.47 | $32.46 | 1,800 |
| 10:02 AM | $32.45 | Down $ -0.07 | $32.46 | $32.45 | 1,500 |
| 10:02 AM | $32.45 | Up $0.00 | $32.46 | $32.45 | 0 |
| 10:01 AM | $32.52 | Up $0.01 | $32.54 | $32.50 | 1,400 |
| 10:00 AM | $32.51 | Up $0.00 | $32.53 | $32.45 | 2,200 |
| 09:59 AM | $32.51 | Down $ -0.11 | $32.63 | $32.50 | 5,700 |
| 09:58 AM | $32.62 | Up $0.02 | $32.62 | $32.59 | 1,100 |
| 09:57 AM | $32.60 | Up $0.03 | $32.62 | $32.57 | 5,500 |
| 09:56 AM | $32.57 | Down $ -0.05 | $32.59 | $32.57 | 1,600 |
| 09:55 AM | $32.62 | Up $0.08 | $32.62 | $32.62 | 500 |
| 09:54 AM | $32.54 | Down $ -0.14 | $32.60 | $32.54 | 2,700 |
| 09:53 AM | $32.68 | Up $0.05 | $32.68 | $32.62 | 2,100 |
| 09:52 AM | $32.63 | Down $ -0.05 | $32.68 | $32.60 | 10,500 |
| 09:51 AM | $32.68 | Down $ -0.12 | $32.85 | $32.68 | 9,600 |
| 09:50 AM | $32.80 | Down $ -0.04 | $32.80 | $32.80 | 100 |
| 09:49 AM | $32.84 | Up $0.04 | $32.85 | $32.83 | 3,600 |
| 09:48 AM | $32.80 | Down $ -0.05 | $32.81 | $32.80 | 1,300 |
| 09:47 AM | $32.85 | Up $0.03 | $32.85 | $32.81 | 2,100 |
| 09:46 AM | $32.82 | Up $0.02 | $32.83 | $32.81 | 600 |
| 09:45 AM | $32.80 | Up $0.11 | $32.80 | $32.75 | 2,600 |
| 09:44 AM | $32.69 | Down $ -0.01 | $32.70 | $32.67 | 2,300 |
| 09:43 AM | $32.70 | Up $0.01 | $32.78 | $32.70 | 1,700 |
| 09:42 AM | $32.69 | Up $0.04 | $32.70 | $32.68 | 1,600 |
| 09:41 AM | $32.65 | Up $0.05 | $32.65 | $32.65 | 1,400 |
| 09:40 AM | $32.60 | Up $0.02 | $32.60 | $32.52 | 2,400 |
| 09:39 AM | $32.58 | Up $0.08 | $32.58 | $32.49 | 300 |
| 09:38 AM | $32.50 | Up $0.00 | $32.55 | $32.47 | 2,400 |
| 09:37 AM | $32.50 | Up $0.15 | $32.50 | $32.38 | 6,900 |
| 09:36 AM | $32.35 | Up $0.03 | $32.36 | $32.31 | 2,400 |
| 09:35 AM | $32.32 | Up $0.08 | $32.34 | $32.27 | 2,700 |
| 09:34 AM | $32.24 | Up $0.01 | $32.24 | $32.22 | 2,000 |
| 09:33 AM | $32.23 | Down $ -0.05 | $32.23 | $32.22 | 2,900 |
| 09:32 AM | $32.28 | Down $ -0.02 | $32.31 | $32.27 | 2,000 |
| 09:31 AM | $32.30 | Down $ -0.16 | $32.46 | $32.28 | 10,700 |
| 09:30 AM | $32.46 | Up $0.38 | $32.46 | $32.34 | 18,200 |
| Previous close | $32.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/08/2025 | $32.16 | $32.29 | $32.45 | $31.80 | 198,000 |
| 07/08/2025 | $32.08 | $32.22 | $32.35 | $31.67 | 127,700 |
| 06/08/2025 | $30.44 | $30.33 | $30.78 | $29.91 | 265,300 |
| 05/08/2025 | $32.55 | $32.56 | $33.06 | $32.45 | 136,700 |
| 01/08/2025 | $31.94 | $32.33 | $32.46 | $31.68 | 144,200 |
| 31/07/2025 | $32.84 | $33.55 | $33.63 | $32.60 | 100,700 |
| 30/07/2025 | $33.44 | $33.20 | $33.58 | $33.07 | 153,300 |
| 29/07/2025 | $33.14 | $33.26 | $33.60 | $33.00 | 173,400 |
| 28/07/2025 | $32.36 | $32.20 | $32.37 | $32.08 | 81,700 |
| 25/07/2025 | $31.00 | $30.78 | $31.13 | $30.78 | 65,600 |
| 24/07/2025 | $30.21 | $30.38 | $30.39 | $30.09 | 58,900 |
| 23/07/2025 | $29.49 | $29.54 | $29.68 | $29.39 | 56,100 |
| 22/07/2025 | $28.82 | $28.59 | $28.95 | $28.50 | 62,100 |
| 21/07/2025 | $29.26 | $29.43 | $29.70 | $29.25 | 75,300 |
| 18/07/2025 | $29.27 | $29.60 | $29.62 | $29.23 | 117,300 |
| 17/07/2025 | $29.88 | $29.74 | $29.90 | $29.60 | 124,700 |
| 16/07/2025 | $29.83 | $28.83 | $29.87 | $28.75 | 144,200 |
| 15/07/2025 | $28.99 | $29.00 | $29.20 | $28.73 | 96,900 |
| 14/07/2025 | $27.27 | $27.25 | $27.48 | $27.21 | 55,400 |
| 11/07/2025 | $27.29 | $27.07 | $27.45 | $27.07 | 76,600 |
| 10/07/2025 | $26.86 | $26.82 | $26.95 | $26.70 | 132,700 |
| 09/07/2025 | $25.82 | $25.70 | $26.00 | $25.67 | 80,900 |
| 08/07/2025 | $25.71 | $25.67 | $25.86 | $25.62 | 53,700 |
| 07/07/2025 | $25.12 | $25.20 | $25.30 | $25.00 | 86,600 |
| 04/07/2025 | $25.64 | $25.66 | $25.66 | $25.55 | 35,300 |
| 03/07/2025 | $25.75 | $25.74 | $25.78 | $25.69 | 38,400 |
| 02/07/2025 | $25.89 | $25.86 | $26.07 | $25.75 | 82,500 |
| 30/06/2025 | $26.48 | $26.74 | $26.74 | $26.35 | 69,300 |
| 27/06/2025 | $26.82 | $26.84 | $26.92 | $26.46 | 176,100 |
| 26/06/2025 | $26.78 | $26.75 | $26.90 | $26.66 | 117,400 |
Graphs are not available, please refer to the detailed table