Find a quote
ADVANCED MICRO DEVICES CDR (CAD HEDGED)
39.74 Up 1.34 (3.37 %)
Delayed : 2026/04/02 17:40:00
- Previous close $38.40
- Opening $37.22
- Today High $39.76
- Today Low $36.25
- Price Bid $39.64
- Price Ask $39.64
- 52 Weeks High $49.45
- 52 Weeks Low $14.37
- Size Bid 1
- Size Ask 20
- Volume 966,804
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.74 | Up $0.04 | $39.75 | $39.70 | 5,800 |
| 03:58 PM | $39.70 | Down $ -0.02 | $39.71 | $39.70 | 1,100 |
| 03:56 PM | $39.72 | Down $ -0.01 | $39.72 | $39.72 | 100 |
| 03:56 PM | $39.72 | Up $0.00 | $39.72 | $39.72 | 0 |
| 03:55 PM | $39.73 | Down $ -0.02 | $39.76 | $39.72 | 4,000 |
| 03:54 PM | $39.75 | Up $0.04 | $39.76 | $39.71 | 9,100 |
| 03:53 PM | $39.71 | Up $0.01 | $39.72 | $39.71 | 5,000 |
| 03:52 PM | $39.70 | Up $0.03 | $39.70 | $39.69 | 400 |
| 03:51 PM | $39.67 | Down $ -0.04 | $39.69 | $39.67 | 1,300 |
| 03:50 PM | $39.71 | Up $0.08 | $39.71 | $39.62 | 45,300 |
| 03:49 PM | $39.63 | Down $ -0.02 | $39.63 | $39.61 | 12,600 |
| 03:48 PM | $39.65 | Up $0.04 | $39.65 | $39.65 | 100 |
| 03:46 PM | $39.61 | Up $0.03 | $39.61 | $39.59 | 17,000 |
| 03:46 PM | $39.61 | Up $0.00 | $39.61 | $39.59 | 0 |
| 03:45 PM | $39.58 | Up $0.01 | $39.60 | $39.58 | 1,400 |
| 03:44 PM | $39.57 | Down $ -0.02 | $39.57 | $39.57 | 100 |
| 03:43 PM | $39.59 | Down $ -0.02 | $39.60 | $39.59 | 1,200 |
| 03:42 PM | $39.61 | Up $0.01 | $39.61 | $39.60 | 600 |
| 03:41 PM | $39.60 | Down $ -0.05 | $39.62 | $39.60 | 500 |
| 03:40 PM | $39.65 | Down $ -0.02 | $39.65 | $39.65 | 100 |
| 03:39 PM | $39.67 | Down $ -0.01 | $39.67 | $39.65 | 700 |
| 03:38 PM | $39.68 | Up $0.02 | $39.68 | $39.66 | 3,300 |
| 03:36 PM | $39.66 | Up $0.05 | $39.66 | $39.66 | 100 |
| 03:36 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 03:34 PM | $39.61 | Down $ -0.03 | $39.61 | $39.61 | 2,100 |
| 03:34 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 03:32 PM | $39.64 | Down $ -0.03 | $39.64 | $39.64 | 100 |
| 03:32 PM | $39.64 | Up $0.00 | $39.64 | $39.64 | 0 |
| 03:30 PM | $39.67 | Up $0.03 | $39.67 | $39.67 | 100 |
| 03:30 PM | $39.67 | Up $0.00 | $39.67 | $39.67 | 0 |
| 03:29 PM | $39.64 | Down $ -0.02 | $39.64 | $39.64 | 1,600 |
| 03:28 PM | $39.66 | Down $ -0.03 | $39.66 | $39.66 | 600 |
| 03:27 PM | $39.69 | Up $0.06 | $39.69 | $39.67 | 3,000 |
| 03:26 PM | $39.63 | Up $0.11 | $39.63 | $39.63 | 4,300 |
| 03:22 PM | $39.52 | Down $ -0.10 | $39.52 | $39.52 | 300 |
| 03:22 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
| 03:22 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
| 03:22 PM | $39.52 | Up $0.00 | $39.52 | $39.52 | 0 |
| 03:20 PM | $39.62 | Down $ -0.02 | $39.62 | $39.62 | 600 |
| 03:20 PM | $39.62 | Up $0.00 | $39.62 | $39.62 | 0 |
| 03:19 PM | $39.64 | Up $0.01 | $39.65 | $39.63 | 3,100 |
| 03:16 PM | $39.63 | Up $0.01 | $39.63 | $39.62 | 600 |
| 03:16 PM | $39.63 | Up $0.00 | $39.63 | $39.62 | 0 |
| 03:16 PM | $39.63 | Up $0.00 | $39.63 | $39.62 | 0 |
| 03:15 PM | $39.62 | Up $0.00 | $39.65 | $39.62 | 4,000 |
| 03:14 PM | $39.62 | Up $0.01 | $39.63 | $39.62 | 500 |
| 03:13 PM | $39.61 | Up $0.02 | $39.61 | $39.58 | 2,500 |
| 03:12 PM | $39.59 | Up $0.03 | $39.59 | $39.54 | 2,800 |
| 03:11 PM | $39.56 | Up $0.02 | $39.56 | $39.56 | 200 |
| 03:10 PM | $39.54 | Up $0.02 | $39.54 | $39.54 | 200 |
| 03:09 PM | $39.52 | Up $0.02 | $39.52 | $39.52 | 200 |
| 03:08 PM | $39.50 | Down $ -0.05 | $39.53 | $39.50 | 2,200 |
| 03:05 PM | $39.55 | Up $0.06 | $39.55 | $39.51 | 900 |
| 03:05 PM | $39.55 | Up $0.00 | $39.55 | $39.51 | 0 |
| 03:05 PM | $39.55 | Up $0.00 | $39.55 | $39.51 | 0 |
| 03:04 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 500 |
| 03:03 PM | $39.49 | Down $ -0.02 | $39.49 | $39.49 | 300 |
| 03:02 PM | $39.51 | Up $0.02 | $39.51 | $39.50 | 7,100 |
| 03:00 PM | $39.49 | Up $0.00 | $39.49 | $39.47 | 700 |
| 03:00 PM | $39.49 | Up $0.00 | $39.49 | $39.47 | 0 |
| 02:58 PM | $39.49 | Up $0.01 | $39.49 | $39.49 | 100 |
| 02:58 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 02:57 PM | $39.48 | Up $0.00 | $39.48 | $39.48 | 600 |
| 02:56 PM | $39.48 | Up $0.03 | $39.48 | $39.48 | 200 |
| 02:55 PM | $39.45 | Down $ -0.04 | $39.45 | $39.45 | 300 |
| 02:53 PM | $39.49 | Up $0.02 | $39.49 | $39.49 | 200 |
| 02:53 PM | $39.49 | Up $0.00 | $39.49 | $39.49 | 0 |
| 02:50 PM | $39.47 | Down $ -0.01 | $39.47 | $39.47 | 100 |
| 02:50 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 02:50 PM | $39.47 | Up $0.00 | $39.47 | $39.47 | 0 |
| 02:46 PM | $39.48 | Up $0.05 | $39.48 | $39.45 | 2,500 |
| 02:46 PM | $39.48 | Up $0.00 | $39.48 | $39.45 | 0 |
| 02:46 PM | $39.48 | Up $0.00 | $39.48 | $39.45 | 0 |
| 02:46 PM | $39.48 | Up $0.00 | $39.48 | $39.45 | 0 |
| 02:45 PM | $39.43 | Up $0.00 | $39.43 | $39.41 | 700 |
| 02:41 PM | $39.43 | Up $0.06 | $39.43 | $39.43 | 200 |
| 02:41 PM | $39.43 | Up $0.00 | $39.43 | $39.43 | 0 |
| 02:41 PM | $39.43 | Up $0.00 | $39.43 | $39.43 | 0 |
| 02:41 PM | $39.43 | Up $0.00 | $39.43 | $39.43 | 0 |
| 02:40 PM | $39.37 | Up $0.03 | $39.37 | $39.34 | 700 |
| 02:39 PM | $39.34 | Down $ -0.01 | $39.34 | $39.34 | 300 |
| 02:38 PM | $39.35 | Down $ -0.05 | $39.35 | $39.35 | 1,300 |
| 02:35 PM | $39.40 | Down $ -0.01 | $39.40 | $39.40 | 300 |
| 02:35 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 02:35 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 0 |
| 02:34 PM | $39.41 | Up $0.03 | $39.41 | $39.41 | 900 |
| 02:31 PM | $39.38 | Up $0.03 | $39.38 | $39.38 | 400 |
| 02:31 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 02:31 PM | $39.38 | Up $0.00 | $39.38 | $39.38 | 0 |
| 02:29 PM | $39.35 | Down $ -0.01 | $39.35 | $39.35 | 600 |
| 02:29 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 02:24 PM | $39.36 | Up $0.01 | $39.36 | $39.36 | 300 |
| 02:24 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:24 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:24 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:24 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 02:23 PM | $39.35 | Up $0.01 | $39.37 | $39.35 | 2,500 |
| 02:22 PM | $39.34 | Down $ -0.03 | $39.34 | $39.34 | 100 |
| 02:20 PM | $39.37 | Down $ -0.03 | $39.37 | $39.37 | 300 |
| 02:20 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 0 |
| 02:19 PM | $39.40 | Up $0.00 | $39.40 | $39.40 | 2,100 |
| 02:17 PM | $39.40 | Up $0.05 | $39.40 | $39.39 | 2,300 |
| 02:17 PM | $39.40 | Up $0.00 | $39.40 | $39.39 | 0 |
| 02:16 PM | $39.35 | Up $0.01 | $39.35 | $39.35 | 300 |
| 02:15 PM | $39.34 | Down $ -0.01 | $39.34 | $39.34 | 200 |
| 02:13 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 200 |
| 02:13 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 02:12 PM | $39.35 | Up $0.01 | $39.35 | $39.35 | 300 |
| 02:09 PM | $39.34 | Up $0.01 | $39.34 | $39.34 | 800 |
| 02:09 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:09 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 02:08 PM | $39.33 | Down $ -0.01 | $39.33 | $39.33 | 500 |
| 02:07 PM | $39.34 | Down $ -0.01 | $39.34 | $39.34 | 1,800 |
| 02:06 PM | $39.35 | Up $0.02 | $39.35 | $39.33 | 1,200 |
| 02:05 PM | $39.33 | Up $0.03 | $39.33 | $39.29 | 3,600 |
| 02:02 PM | $39.30 | Down $ -0.05 | $39.30 | $39.30 | 100 |
| 02:02 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:02 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 02:01 PM | $39.35 | Up $0.05 | $39.35 | $39.35 | 1,400 |
| 01:57 PM | $39.30 | Down $ -0.05 | $39.30 | $39.30 | 100 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:54 PM | $39.35 | Up $0.05 | $39.35 | $39.35 | 300 |
| 01:54 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 01:54 PM | $39.35 | Up $0.00 | $39.35 | $39.35 | 0 |
| 01:53 PM | $39.30 | Up $0.03 | $39.30 | $39.30 | 300 |
| 01:50 PM | $39.27 | Up $0.04 | $39.27 | $39.27 | 100 |
| 01:50 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 01:50 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 01:48 PM | $39.23 | Down $ -0.10 | $39.24 | $39.23 | 1,200 |
| 01:48 PM | $39.23 | Up $0.00 | $39.24 | $39.23 | 0 |
| 01:44 PM | $39.33 | Down $ -0.03 | $39.33 | $39.33 | 100 |
| 01:44 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:44 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:44 PM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 01:42 PM | $39.36 | Down $ -0.03 | $39.36 | $39.36 | 600 |
| 01:42 PM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 01:40 PM | $39.39 | Up $0.12 | $39.39 | $39.39 | 100 |
| 01:40 PM | $39.39 | Up $0.00 | $39.39 | $39.39 | 0 |
| 01:37 PM | $39.27 | Down $ -0.07 | $39.27 | $39.27 | 100 |
| 01:37 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 01:37 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 01:32 PM | $39.34 | Down $ -0.01 | $39.34 | $39.34 | 1,300 |
| 01:32 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:32 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:32 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:32 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 01:31 PM | $39.35 | Up $0.02 | $39.35 | $39.35 | 100 |
| 01:30 PM | $39.33 | Up $0.02 | $39.33 | $39.33 | 600 |
| 01:29 PM | $39.31 | Up $0.01 | $39.31 | $39.31 | 100 |
| 01:28 PM | $39.30 | Up $0.04 | $39.30 | $39.30 | 1,700 |
| 01:27 PM | $39.26 | Down $ -0.02 | $39.26 | $39.24 | 1,000 |
| 01:26 PM | $39.28 | Up $0.03 | $39.28 | $39.25 | 1,000 |
| 01:25 PM | $39.25 | Down $ -0.06 | $39.25 | $39.25 | 900 |
| 01:24 PM | $39.31 | Up $0.01 | $39.31 | $39.30 | 8,800 |
| 01:23 PM | $39.30 | Up $0.09 | $39.30 | $39.25 | 18,700 |
| 01:21 PM | $39.21 | Up $0.01 | $39.21 | $39.21 | 700 |
| 01:21 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 01:19 PM | $39.20 | Up $0.05 | $39.20 | $39.20 | 1,000 |
| 01:19 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 01:17 PM | $39.15 | Up $0.05 | $39.15 | $39.15 | 600 |
| 01:17 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 01:13 PM | $39.10 | Up $0.04 | $39.10 | $39.07 | 1,700 |
| 01:13 PM | $39.10 | Up $0.00 | $39.10 | $39.07 | 0 |
| 01:13 PM | $39.10 | Up $0.00 | $39.10 | $39.07 | 0 |
| 01:13 PM | $39.10 | Up $0.00 | $39.10 | $39.07 | 0 |
| 01:11 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 200 |
| 01:11 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 01:10 PM | $39.07 | Down $ -0.03 | $39.07 | $39.07 | 600 |
| 01:07 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 1,200 |
| 01:07 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:07 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:03 PM | $39.10 | Up $0.07 | $39.10 | $39.10 | 1,100 |
| 01:03 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:03 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:03 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:02 PM | $39.03 | Down $ -0.04 | $39.03 | $39.03 | 100 |
| 12:55 PM | $39.07 | Down $ -0.05 | $39.07 | $39.07 | 100 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:55 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:52 PM | $39.12 | Up $0.05 | $39.12 | $39.12 | 100 |
| 12:52 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 12:52 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 12:51 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 600 |
| 12:50 PM | $39.07 | Down $ -0.02 | $39.09 | $39.07 | 1,600 |
| 12:47 PM | $39.09 | Up $0.03 | $39.09 | $39.09 | 1,000 |
| 12:47 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 12:47 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 12:45 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 500 |
| 12:45 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 12:44 PM | $39.07 | Up $0.08 | $39.07 | $39.05 | 2,200 |
| 12:43 PM | $38.99 | Down $ -0.06 | $38.99 | $38.99 | 300 |
| 12:40 PM | $39.05 | Up $0.18 | $39.05 | $38.95 | 6,600 |
| 12:40 PM | $39.05 | Up $0.00 | $39.05 | $38.95 | 0 |
| 12:40 PM | $39.05 | Up $0.00 | $39.05 | $38.95 | 0 |
| 12:38 PM | $38.87 | Down $ -0.05 | $38.87 | $38.81 | 200 |
| 12:38 PM | $38.87 | Up $0.00 | $38.87 | $38.81 | 0 |
| 12:37 PM | $38.92 | Up $0.08 | $38.92 | $38.92 | 1,800 |
| 12:36 PM | $38.84 | Down $ -0.18 | $38.96 | $38.84 | 800 |
| 12:35 PM | $39.02 | Up $0.01 | $39.02 | $39.02 | 200 |
| 12:32 PM | $39.01 | Up $0.07 | $39.01 | $39.01 | 1,200 |
| 12:32 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 12:32 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 12:31 PM | $38.94 | Up $0.06 | $38.94 | $38.88 | 2,600 |
| 12:29 PM | $38.88 | Down $ -0.03 | $38.88 | $38.88 | 100 |
| 12:29 PM | $38.88 | Up $0.00 | $38.88 | $38.88 | 0 |
| 12:24 PM | $38.91 | Up $0.06 | $38.93 | $38.91 | 2,700 |
| 12:24 PM | $38.91 | Up $0.00 | $38.93 | $38.91 | 0 |
| 12:24 PM | $38.91 | Up $0.00 | $38.93 | $38.91 | 0 |
| 12:24 PM | $38.91 | Up $0.00 | $38.93 | $38.91 | 0 |
| 12:24 PM | $38.91 | Up $0.00 | $38.93 | $38.91 | 0 |
| 12:21 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 1,200 |
| 12:21 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 12:21 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 12:20 PM | $38.85 | Down $ -0.11 | $38.85 | $38.85 | 600 |
| 12:19 PM | $38.96 | Down $ -0.06 | $38.96 | $38.96 | 1,000 |
| 12:18 PM | $39.02 | Down $ -0.03 | $39.05 | $39.02 | 2,500 |
| 12:17 PM | $39.05 | Up $0.08 | $39.06 | $39.05 | 600 |
| 12:15 PM | $38.97 | Down $ -0.10 | $38.97 | $38.97 | 100 |
| 12:15 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 0 |
| 12:13 PM | $39.07 | Up $0.02 | $39.07 | $39.07 | 1,300 |
| 12:13 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:05 PM | $39.05 | Down $ -0.03 | $39.10 | $39.05 | 800 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:05 PM | $39.05 | Up $0.00 | $39.10 | $39.05 | 0 |
| 12:04 PM | $39.08 | Down $ -0.10 | $39.18 | $39.08 | 5,100 |
| 12:03 PM | $39.18 | Down $ -0.01 | $39.18 | $39.17 | 2,000 |
| 12:02 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 600 |
| 12:01 PM | $39.20 | Up $0.08 | $39.20 | $39.15 | 3,800 |
| 11:59 AM | $39.12 | Up $0.05 | $39.12 | $39.10 | 900 |
| 11:59 AM | $39.12 | Up $0.00 | $39.12 | $39.10 | 0 |
| 11:57 AM | $39.07 | Down $ -0.05 | $39.07 | $39.07 | 1,300 |
| 11:57 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 11:56 AM | $39.12 | Up $0.04 | $39.12 | $39.12 | 300 |
| 11:55 AM | $39.08 | Up $0.05 | $39.08 | $39.08 | 3,000 |
| 11:52 AM | $39.03 | Up $0.06 | $39.03 | $38.95 | 1,300 |
| 11:52 AM | $39.03 | Up $0.00 | $39.03 | $38.95 | 0 |
| 11:52 AM | $39.03 | Up $0.00 | $39.03 | $38.95 | 0 |
| 11:51 AM | $38.97 | Down $ -0.06 | $38.97 | $38.96 | 900 |
| 11:49 AM | $39.03 | Down $ -0.03 | $39.07 | $39.03 | 3,300 |
| 11:49 AM | $39.03 | Up $0.00 | $39.07 | $39.03 | 0 |
| 11:48 AM | $39.06 | Down $ -0.01 | $39.13 | $39.06 | 400 |
| 11:47 AM | $39.07 | Down $ -0.07 | $39.07 | $39.07 | 200 |
| 11:45 AM | $39.14 | Down $ -0.04 | $39.14 | $39.14 | 1,100 |
| 11:45 AM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 11:44 AM | $39.18 | Up $0.06 | $39.18 | $39.18 | 1,000 |
| 11:43 AM | $39.12 | Down $ -0.11 | $39.12 | $39.09 | 3,400 |
| 11:40 AM | $39.23 | Up $0.05 | $39.23 | $39.19 | 1,700 |
| 11:40 AM | $39.23 | Up $0.00 | $39.23 | $39.19 | 0 |
| 11:40 AM | $39.23 | Up $0.00 | $39.23 | $39.19 | 0 |
| 11:39 AM | $39.18 | Down $ -0.08 | $39.23 | $39.18 | 700 |
| 11:37 AM | $39.26 | Up $0.04 | $39.26 | $39.24 | 3,600 |
| 11:37 AM | $39.26 | Up $0.00 | $39.26 | $39.24 | 0 |
| 11:36 AM | $39.22 | Up $0.05 | $39.22 | $39.21 | 1,900 |
| 11:35 AM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 300 |
| 11:30 AM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 600 |
| 11:30 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 11:30 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 11:30 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 11:30 AM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 11:29 AM | $39.19 | Down $ -0.04 | $39.19 | $39.19 | 100 |
| 11:28 AM | $39.23 | Up $0.04 | $39.25 | $39.23 | 700 |
| 11:27 AM | $39.19 | Down $ -0.01 | $39.20 | $39.19 | 1,100 |
| 11:26 AM | $39.20 | Up $0.00 | $39.20 | $39.18 | 500 |
| 11:24 AM | $39.20 | Up $0.08 | $39.20 | $39.16 | 200 |
| 11:24 AM | $39.20 | Up $0.00 | $39.20 | $39.16 | 0 |
| 11:21 AM | $39.12 | Down $ -0.05 | $39.12 | $39.12 | 200 |
| 11:21 AM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 11:21 AM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 11:20 AM | $39.17 | Down $ -0.04 | $39.17 | $39.17 | 1,700 |
| 11:19 AM | $39.21 | Up $0.05 | $39.21 | $39.20 | 900 |
| 11:18 AM | $39.16 | Up $0.00 | $39.16 | $39.16 | 100 |
| 11:17 AM | $39.16 | Down $ -0.01 | $39.19 | $39.16 | 1,000 |
| 11:16 AM | $39.17 | Up $0.02 | $39.17 | $39.10 | 5,800 |
| 11:14 AM | $39.15 | Down $ -0.07 | $39.15 | $39.15 | 100 |
| 11:14 AM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 11:12 AM | $39.22 | Up $0.05 | $39.22 | $39.18 | 200 |
| 11:12 AM | $39.22 | Up $0.00 | $39.22 | $39.18 | 0 |
| 11:11 AM | $39.17 | Up $0.05 | $39.22 | $39.17 | 2,600 |
| 11:10 AM | $39.12 | Up $0.12 | $39.12 | $39.05 | 2,800 |
| 11:09 AM | $39.00 | Up $0.12 | $39.00 | $39.00 | 200 |
| 11:07 AM | $38.88 | Down $ -0.04 | $38.92 | $38.88 | 600 |
| 11:07 AM | $38.88 | Up $0.00 | $38.92 | $38.88 | 0 |
| 11:05 AM | $38.92 | Up $0.06 | $38.92 | $38.92 | 1,600 |
| 11:05 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 11:04 AM | $38.86 | Up $0.02 | $38.90 | $38.86 | 3,700 |
| 11:03 AM | $38.84 | Up $0.08 | $38.88 | $38.78 | 2,400 |
| 11:02 AM | $38.76 | Down $ -0.08 | $38.79 | $38.76 | 5,600 |
| 11:01 AM | $38.84 | Down $ -0.08 | $38.86 | $38.84 | 2,200 |
| 11:00 AM | $38.92 | Down $ -0.05 | $39.00 | $38.90 | 3,000 |
| 10:59 AM | $38.97 | Down $ -0.07 | $39.04 | $38.97 | 4,800 |
| 10:58 AM | $39.04 | Up $0.11 | $39.04 | $38.98 | 11,400 |
| 10:57 AM | $38.93 | Up $0.01 | $38.93 | $38.90 | 5,900 |
| 10:56 AM | $38.92 | Up $0.00 | $38.95 | $38.92 | 2,700 |
| 10:55 AM | $38.92 | Up $0.07 | $38.96 | $38.86 | 6,900 |
| 10:54 AM | $38.85 | Up $0.01 | $38.89 | $38.85 | 2,300 |
| 10:53 AM | $38.84 | Up $0.00 | $38.85 | $38.83 | 4,400 |
| 10:52 AM | $38.84 | Up $0.22 | $38.84 | $38.65 | 9,400 |
| 10:51 AM | $38.62 | Down $ -0.02 | $38.65 | $38.62 | 3,600 |
| 10:50 AM | $38.64 | Down $ -0.09 | $38.73 | $38.60 | 12,800 |
| 10:49 AM | $38.73 | Down $ -0.12 | $38.82 | $38.73 | 5,000 |
| 10:48 AM | $38.85 | Up $0.00 | $38.88 | $38.78 | 6,900 |
| 10:47 AM | $38.85 | Down $ -0.04 | $38.89 | $38.80 | 19,800 |
| 10:46 AM | $38.89 | Down $ -0.03 | $38.90 | $38.89 | 1,300 |
| 10:45 AM | $38.92 | Up $0.02 | $38.95 | $38.88 | 21,000 |
| 10:44 AM | $38.90 | Up $0.06 | $38.90 | $38.80 | 7,300 |
| 10:43 AM | $38.84 | Up $0.14 | $38.85 | $38.66 | 18,500 |
| 10:42 AM | $38.70 | Up $0.10 | $38.73 | $38.68 | 7,700 |
| 10:41 AM | $38.60 | Down $ -0.07 | $38.69 | $38.58 | 17,400 |
| 10:40 AM | $38.67 | Down $ -0.17 | $38.85 | $38.67 | 12,900 |
| 10:39 AM | $38.84 | Up $0.13 | $38.86 | $38.67 | 28,500 |
| 10:38 AM | $38.71 | Down $ -0.14 | $38.81 | $38.68 | 23,800 |
| 10:37 AM | $38.85 | Up $0.03 | $38.93 | $38.85 | 6,300 |
| 10:36 AM | $38.82 | Up $0.26 | $38.82 | $38.59 | 13,200 |
| 10:35 AM | $38.56 | Up $0.16 | $38.56 | $38.44 | 4,400 |
| 10:34 AM | $38.40 | Up $0.01 | $38.40 | $38.40 | 400 |
| 10:33 AM | $38.39 | Up $0.12 | $38.40 | $38.38 | 1,700 |
| 10:32 AM | $38.27 | Down $ -0.04 | $38.27 | $38.18 | 2,100 |
| 10:31 AM | $38.31 | Up $0.10 | $38.34 | $38.29 | 2,900 |
| 10:30 AM | $38.21 | Down $ -0.03 | $38.21 | $38.17 | 2,800 |
| 10:29 AM | $38.24 | Up $0.01 | $38.24 | $38.24 | 300 |
| 10:28 AM | $38.23 | Up $0.03 | $38.24 | $38.23 | 3,600 |
| 10:27 AM | $38.20 | Down $ -0.03 | $38.21 | $38.16 | 7,400 |
| 10:26 AM | $38.23 | Up $0.04 | $38.25 | $38.22 | 3,800 |
| 10:25 AM | $38.19 | Down $ -0.17 | $38.30 | $38.19 | 2,400 |
| 10:24 AM | $38.36 | Up $0.04 | $38.42 | $38.36 | 400 |
| 10:23 AM | $38.32 | Up $0.00 | $38.34 | $38.31 | 4,700 |
| 10:22 AM | $38.32 | Down $ -0.09 | $38.35 | $38.32 | 1,200 |
| 10:21 AM | $38.41 | Up $0.10 | $38.41 | $38.31 | 7,500 |
| 10:20 AM | $38.31 | Up $0.08 | $38.35 | $38.29 | 6,300 |
| 10:18 AM | $38.23 | Up $0.05 | $38.23 | $38.20 | 3,700 |
| 10:18 AM | $38.23 | Up $0.00 | $38.23 | $38.20 | 0 |
| 10:17 AM | $38.18 | Down $ -0.06 | $38.18 | $38.10 | 3,700 |
| 10:16 AM | $38.24 | Up $0.14 | $38.25 | $38.15 | 4,600 |
| 10:15 AM | $38.10 | Up $0.04 | $38.10 | $38.03 | 2,800 |
| 10:14 AM | $38.06 | Down $ -0.04 | $38.08 | $38.04 | 5,300 |
| 10:13 AM | $38.10 | Down $ -0.04 | $38.11 | $38.09 | 2,400 |
| 10:12 AM | $38.14 | Up $0.02 | $38.14 | $38.08 | 6,200 |
| 10:11 AM | $38.12 | Up $0.10 | $38.12 | $38.05 | 9,400 |
| 10:10 AM | $38.02 | Up $0.01 | $38.02 | $37.97 | 4,600 |
| 10:09 AM | $38.01 | Down $ -0.04 | $38.02 | $38.00 | 4,000 |
| 10:08 AM | $38.05 | Up $0.15 | $38.05 | $38.00 | 1,100 |
| 10:07 AM | $37.90 | Up $0.00 | $37.92 | $37.90 | 1,900 |
| 10:06 AM | $37.90 | Up $0.23 | $37.90 | $37.69 | 15,100 |
| 10:05 AM | $37.67 | Up $0.08 | $37.67 | $37.56 | 10,300 |
| 10:04 AM | $37.59 | Down $ -0.02 | $37.59 | $37.54 | 1,500 |
| 10:03 AM | $37.61 | Down $ -0.08 | $37.67 | $37.58 | 10,500 |
| 10:02 AM | $37.69 | Up $0.00 | $37.73 | $37.64 | 8,100 |
| 10:01 AM | $37.69 | Down $ -0.01 | $37.71 | $37.69 | 4,500 |
| 10:00 AM | $37.70 | Down $ -0.04 | $37.79 | $37.70 | 3,800 |
| 09:59 AM | $37.74 | Down $ -0.04 | $37.78 | $37.71 | 5,300 |
| 09:58 AM | $37.78 | Up $0.08 | $37.78 | $37.75 | 2,300 |
| 09:57 AM | $37.70 | Up $0.12 | $37.70 | $37.60 | 6,900 |
| 09:56 AM | $37.58 | Up $0.04 | $37.58 | $37.49 | 5,200 |
| 09:55 AM | $37.54 | Down $ -0.03 | $37.56 | $37.37 | 13,500 |
| 09:54 AM | $37.57 | Up $0.12 | $37.59 | $37.49 | 4,400 |
| 09:53 AM | $37.45 | Up $0.17 | $37.47 | $37.30 | 10,500 |
| 09:52 AM | $37.28 | Up $0.17 | $37.30 | $37.20 | 13,200 |
| 09:51 AM | $37.11 | Up $0.12 | $37.11 | $37.05 | 8,500 |
| 09:50 AM | $36.99 | Up $0.01 | $36.99 | $36.94 | 2,900 |
| 09:49 AM | $36.98 | Down $ -0.02 | $37.00 | $36.98 | 5,700 |
| 09:48 AM | $37.00 | Down $ -0.07 | $37.08 | $36.94 | 14,200 |
| 09:47 AM | $37.07 | Up $0.06 | $37.10 | $37.07 | 5,600 |
| 09:46 AM | $37.01 | Up $0.18 | $37.01 | $36.85 | 4,700 |
| 09:45 AM | $36.83 | Up $0.04 | $36.83 | $36.80 | 3,200 |
| 09:44 AM | $36.79 | Up $0.12 | $36.79 | $36.71 | 1,300 |
| 09:43 AM | $36.67 | Up $0.04 | $36.74 | $36.67 | 5,500 |
| 09:42 AM | $36.63 | Down $ -0.16 | $36.75 | $36.25 | 52,800 |
| 09:41 AM | $36.79 | Up $0.06 | $36.79 | $36.72 | 1,400 |
| 09:40 AM | $36.73 | Down $ -0.07 | $36.73 | $36.73 | 300 |
| 09:39 AM | $36.80 | Down $ -0.13 | $36.91 | $36.80 | 4,000 |
| 09:38 AM | $36.93 | Up $0.03 | $37.01 | $36.93 | 1,200 |
| 09:37 AM | $36.90 | Down $ -0.09 | $37.01 | $36.90 | 1,300 |
| 09:36 AM | $36.99 | Down $ -0.14 | $37.13 | $36.99 | 8,900 |
| 09:35 AM | $37.13 | Down $ -0.32 | $37.40 | $37.13 | 6,500 |
| 09:34 AM | $37.45 | Down $ -0.08 | $37.46 | $37.45 | 1,700 |
| 09:33 AM | $37.53 | Down $ -0.05 | $37.56 | $37.50 | 2,800 |
| 09:32 AM | $37.58 | Up $0.03 | $37.59 | $37.54 | 5,300 |
| 09:31 AM | $37.55 | Up $0.11 | $37.55 | $37.52 | 600 |
| 09:30 AM | $37.44 | Down $ -0.96 | $37.52 | $37.22 | 11,600 |
| Previous close | $38.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $39.74 | $39.15 | $39.76 | $38.81 | 262,200 |
| 01/04/2026 | $38.40 | $38.93 | $39.07 | $38.15 | 187,400 |
| 31/03/2026 | $37.25 | $35.94 | $37.28 | $35.93 | 314,600 |
| 30/03/2026 | $35.81 | $36.38 | $36.38 | $35.22 | 217,800 |
| 27/03/2026 | $36.98 | $36.81 | $37.09 | $36.62 | 131,100 |
| 26/03/2026 | $37.24 | $38.17 | $38.21 | $37.19 | 232,100 |
| 25/03/2026 | $40.23 | $39.86 | $40.45 | $39.61 | 171,100 |
| 24/03/2026 | $37.52 | $37.22 | $37.73 | $36.59 | 195,200 |
| 23/03/2026 | $37.07 | $36.97 | $37.63 | $36.90 | 127,700 |
| 20/03/2026 | $36.86 | $36.97 | $37.12 | $36.27 | 120,900 |
| 19/03/2026 | $37.50 | $36.51 | $37.64 | $36.47 | 111,500 |
| 18/03/2026 | $36.50 | $36.59 | $37.10 | $36.44 | 83,500 |
| 17/03/2026 | $36.01 | $35.90 | $36.04 | $35.77 | 39,400 |
| 16/03/2026 | $35.98 | $36.55 | $36.55 | $35.82 | 83,200 |
| 13/03/2026 | $35.39 | $35.49 | $35.60 | $35.20 | 111,700 |
| 12/03/2026 | $36.22 | $36.32 | $36.63 | $36.10 | 122,500 |
| 11/03/2026 | $37.48 | $37.50 | $37.63 | $37.28 | 47,200 |
| 10/03/2026 | $37.21 | $37.41 | $37.70 | $37.07 | 132,100 |
| 09/03/2026 | $37.03 | $35.94 | $37.10 | $35.80 | 219,800 |
| 06/03/2026 | $35.30 | $36.48 | $36.64 | $35.07 | 248,300 |
| 05/03/2026 | $36.73 | $37.09 | $37.10 | $35.73 | 169,800 |
| 04/03/2026 | $37.03 | $36.29 | $37.07 | $36.03 | 160,100 |
| 03/03/2026 | $35.02 | $34.70 | $35.29 | $34.69 | 182,900 |
| 02/03/2026 | $36.49 | $35.65 | $36.49 | $35.60 | 124,700 |
| 27/02/2026 | $36.76 | $36.80 | $36.84 | $36.25 | 206,300 |
| 26/02/2026 | $37.31 | $37.20 | $37.39 | $36.94 | 222,900 |
| 25/02/2026 | $38.63 | $38.80 | $39.20 | $38.60 | 198,500 |
| 24/02/2026 | $39.12 | $38.49 | $39.70 | $38.44 | 384,400 |
| 23/02/2026 | $36.17 | $35.88 | $36.17 | $35.70 | 138,300 |
| 20/02/2026 | $36.75 | $37.50 | $37.50 | $36.45 | 231,000 |
Graphs are not available, please refer to the detailed table