Find a quote
AMAZON.COM CDR (CAD HEDGED)
27.43 Up 0.50 (1.82 %)
Delayed : 2026/04/13 04:10:29
- Previous close $26.93
- Opening $27.09
- Today High $27.67
- Today Low $27.09
- Price Bid $27.28
- Price Ask $27.28
- 52 Weeks High $30.07
- 52 Weeks Low $19.51
- Size Bid 10
- Size Ask 2
- Volume 956,235
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.43 | Down $ -0.02 | $27.45 | $27.42 | 7,600 |
| 03:58 PM | $27.45 | Up $0.02 | $27.45 | $27.43 | 2,400 |
| 03:57 PM | $27.43 | Up $0.01 | $27.43 | $27.41 | 15,200 |
| 03:56 PM | $27.42 | Up $0.00 | $27.43 | $27.41 | 5,700 |
| 03:55 PM | $27.42 | Up $0.04 | $27.42 | $27.39 | 8,800 |
| 03:54 PM | $27.38 | Up $0.00 | $27.39 | $27.38 | 2,100 |
| 03:53 PM | $27.38 | Down $ -0.02 | $27.39 | $27.38 | 900 |
| 03:52 PM | $27.40 | Up $0.01 | $27.40 | $27.39 | 3,500 |
| 03:51 PM | $27.39 | Down $ -0.01 | $27.39 | $27.38 | 4,900 |
| 03:50 PM | $27.40 | Up $0.00 | $27.41 | $27.39 | 33,100 |
| 03:49 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,700 |
| 03:48 PM | $27.40 | Down $ -0.02 | $27.41 | $27.40 | 1,000 |
| 03:47 PM | $27.42 | Up $0.01 | $27.42 | $27.42 | 700 |
| 03:46 PM | $27.41 | Up $0.01 | $27.42 | $27.40 | 16,300 |
| 03:45 PM | $27.40 | Down $ -0.02 | $27.42 | $27.40 | 700 |
| 03:44 PM | $27.42 | Down $ -0.02 | $27.44 | $27.42 | 1,000 |
| 03:43 PM | $27.44 | Up $0.03 | $27.44 | $27.42 | 5,200 |
| 03:42 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 800 |
| 03:41 PM | $27.41 | Down $ -0.01 | $27.43 | $27.41 | 2,200 |
| 03:40 PM | $27.42 | Down $ -0.01 | $27.42 | $27.42 | 4,000 |
| 03:38 PM | $27.43 | Up $0.01 | $27.43 | $27.43 | 1,300 |
| 03:38 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 03:37 PM | $27.42 | Up $0.01 | $27.42 | $27.42 | 100 |
| 03:36 PM | $27.41 | Up $0.03 | $27.41 | $27.40 | 300 |
| 03:35 PM | $27.38 | Up $0.00 | $27.38 | $27.36 | 2,800 |
| 03:33 PM | $27.38 | Down $ -0.02 | $27.38 | $27.38 | 800 |
| 03:33 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 03:32 PM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 1,500 |
| 03:31 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 6,600 |
| 03:30 PM | $27.41 | Down $ -0.02 | $27.43 | $27.41 | 700 |
| 03:29 PM | $27.43 | Up $0.00 | $27.44 | $27.43 | 4,900 |
| 03:28 PM | $27.43 | Up $0.00 | $27.45 | $27.42 | 10,800 |
| 03:27 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 2,100 |
| 03:26 PM | $27.43 | Down $ -0.01 | $27.43 | $27.43 | 100 |
| 03:24 PM | $27.44 | Up $0.02 | $27.44 | $27.43 | 1,500 |
| 03:24 PM | $27.44 | Up $0.00 | $27.44 | $27.43 | 0 |
| 03:23 PM | $27.42 | Down $ -0.01 | $27.43 | $27.42 | 900 |
| 03:22 PM | $27.43 | Up $0.01 | $27.43 | $27.43 | 700 |
| 03:21 PM | $27.42 | Up $0.01 | $27.43 | $27.42 | 2,800 |
| 03:20 PM | $27.41 | Down $ -0.02 | $27.42 | $27.41 | 2,100 |
| 03:19 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 1,000 |
| 03:17 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 100 |
| 03:17 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 03:15 PM | $27.43 | Down $ -0.02 | $27.43 | $27.43 | 300 |
| 03:15 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 03:14 PM | $27.44 | Up $0.01 | $27.44 | $27.44 | 100 |
| 03:13 PM | $27.43 | Up $0.02 | $27.43 | $27.43 | 600 |
| 03:12 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 600 |
| 03:10 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 300 |
| 03:10 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:08 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 100 |
| 03:08 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:06 PM | $27.41 | Up $0.01 | $27.41 | $27.41 | 100 |
| 03:06 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:05 PM | $27.40 | Down $ -0.01 | $27.41 | $27.40 | 300 |
| 03:04 PM | $27.41 | Down $ -0.01 | $27.42 | $27.41 | 4,100 |
| 03:03 PM | $27.42 | Up $0.01 | $27.42 | $27.41 | 1,000 |
| 03:01 PM | $27.41 | Up $0.04 | $27.41 | $27.40 | 4,800 |
| 03:01 PM | $27.41 | Up $0.00 | $27.41 | $27.40 | 0 |
| 02:59 PM | $27.37 | Down $ -0.01 | $27.38 | $27.37 | 1,200 |
| 02:59 PM | $27.37 | Up $0.00 | $27.38 | $27.37 | 0 |
| 02:57 PM | $27.38 | Down $ -0.01 | $27.38 | $27.38 | 200 |
| 02:57 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 02:55 PM | $27.39 | Down $ -0.01 | $27.39 | $27.39 | 200 |
| 02:55 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 02:52 PM | $27.40 | Up $0.04 | $27.40 | $27.37 | 1,500 |
| 02:52 PM | $27.40 | Up $0.00 | $27.40 | $27.37 | 0 |
| 02:52 PM | $27.40 | Up $0.00 | $27.40 | $27.37 | 0 |
| 02:51 PM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 1,900 |
| 02:50 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 100 |
| 02:49 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 400 |
| 02:48 PM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 700 |
| 02:47 PM | $27.37 | Up $0.02 | $27.37 | $27.35 | 500 |
| 02:45 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 600 |
| 02:45 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 0 |
| 02:43 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 400 |
| 02:43 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 0 |
| 02:41 PM | $27.35 | Down $ -0.02 | $27.35 | $27.35 | 100 |
| 02:41 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 02:40 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 100 |
| 02:39 PM | $27.36 | Up $0.01 | $27.36 | $27.36 | 300 |
| 02:38 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 500 |
| 02:36 PM | $27.35 | Up $0.02 | $27.35 | $27.34 | 5,000 |
| 02:36 PM | $27.35 | Up $0.00 | $27.35 | $27.34 | 0 |
| 02:35 PM | $27.33 | Down $ -0.02 | $27.33 | $27.33 | 400 |
| 02:33 PM | $27.35 | Up $0.01 | $27.35 | $27.34 | 500 |
| 02:33 PM | $27.35 | Up $0.00 | $27.35 | $27.34 | 0 |
| 02:32 PM | $27.34 | Down $ -0.02 | $27.35 | $27.34 | 2,200 |
| 02:31 PM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 1,800 |
| 02:30 PM | $27.37 | Down $ -0.01 | $27.38 | $27.37 | 1,100 |
| 02:29 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 200 |
| 02:28 PM | $27.38 | Down $ -0.03 | $27.40 | $27.38 | 200 |
| 02:27 PM | $27.41 | Down $0.00 | $27.41 | $27.38 | 1,000 |
| 02:26 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 400 |
| 02:25 PM | $27.41 | Down $ -0.02 | $27.41 | $27.41 | 100 |
| 02:24 PM | $27.43 | Up $0.01 | $27.43 | $27.43 | 200 |
| 02:23 PM | $27.42 | Up $0.01 | $27.42 | $27.42 | 200 |
| 02:22 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 300 |
| 02:21 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 200 |
| 02:19 PM | $27.41 | Up $0.01 | $27.41 | $27.40 | 4,300 |
| 02:19 PM | $27.41 | Up $0.00 | $27.41 | $27.40 | 0 |
| 02:18 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 2,400 |
| 02:17 PM | $27.40 | Down $ -0.03 | $27.40 | $27.40 | 1,500 |
| 02:16 PM | $27.43 | Down $ -0.01 | $27.43 | $27.43 | 1,100 |
| 02:14 PM | $27.44 | Up $0.00 | $27.44 | $27.43 | 8,500 |
| 02:14 PM | $27.44 | Up $0.00 | $27.44 | $27.43 | 0 |
| 02:13 PM | $27.44 | Up $0.01 | $27.45 | $27.44 | 5,800 |
| 02:12 PM | $27.43 | Up $0.01 | $27.43 | $27.43 | 1,200 |
| 02:11 PM | $27.42 | Up $0.02 | $27.42 | $27.41 | 2,000 |
| 02:10 PM | $27.40 | Up $0.00 | $27.40 | $27.38 | 21,400 |
| 02:09 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 02:08 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 100 |
| 02:06 PM | $27.40 | Up $0.00 | $27.41 | $27.40 | 200 |
| 02:06 PM | $27.40 | Up $0.00 | $27.41 | $27.40 | 0 |
| 02:05 PM | $27.40 | Up $0.03 | $27.40 | $27.40 | 2,500 |
| 02:03 PM | $27.37 | Down $ -0.02 | $27.37 | $27.37 | 100 |
| 02:03 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 02:01 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 100 |
| 02:01 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 02:00 PM | $27.39 | Up $0.02 | $27.39 | $27.39 | 100 |
| 01:58 PM | $27.37 | Down $ -0.01 | $27.39 | $27.37 | 800 |
| 01:58 PM | $27.37 | Up $0.00 | $27.39 | $27.37 | 0 |
| 01:56 PM | $27.38 | Down $ -0.02 | $27.38 | $27.37 | 400 |
| 01:56 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 0 |
| 01:54 PM | $27.40 | Up $0.03 | $27.40 | $27.40 | 300 |
| 01:54 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 01:52 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 200 |
| 01:52 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 0 |
| 01:50 PM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 100 |
| 01:50 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:49 PM | $27.38 | Up $0.01 | $27.38 | $27.38 | 1,000 |
| 01:48 PM | $27.37 | Up $0.00 | $27.38 | $27.36 | 500 |
| 01:47 PM | $27.37 | Down $ -0.01 | $27.38 | $27.35 | 3,300 |
| 01:46 PM | $27.38 | Up $0.02 | $27.38 | $27.37 | 1,000 |
| 01:45 PM | $27.36 | Down $ -0.02 | $27.36 | $27.36 | 500 |
| 01:44 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 600 |
| 01:43 PM | $27.38 | Up $0.01 | $27.38 | $27.38 | 200 |
| 01:42 PM | $27.37 | Down $ -0.01 | $27.38 | $27.37 | 800 |
| 01:41 PM | $27.38 | Down $ -0.01 | $27.39 | $27.38 | 900 |
| 01:40 PM | $27.39 | Down $ -0.02 | $27.40 | $27.39 | 600 |
| 01:39 PM | $27.41 | Up $0.00 | $27.43 | $27.41 | 3,600 |
| 01:36 PM | $27.41 | Down $ -0.02 | $27.43 | $27.41 | 400 |
| 01:36 PM | $27.41 | Up $0.00 | $27.43 | $27.41 | 0 |
| 01:36 PM | $27.41 | Up $0.00 | $27.43 | $27.41 | 0 |
| 01:35 PM | $27.43 | Down $ -0.01 | $27.43 | $27.43 | 1,000 |
| 01:34 PM | $27.44 | Down $ -0.01 | $27.44 | $27.44 | 100 |
| 01:32 PM | $27.45 | Down $ -0.01 | $27.45 | $27.45 | 500 |
| 01:32 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 01:31 PM | $27.46 | Up $0.01 | $27.46 | $27.46 | 100 |
| 01:29 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 5,700 |
| 01:29 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 01:26 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 100 |
| 01:26 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 01:26 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 01:24 PM | $27.45 | Down $ -0.02 | $27.47 | $27.45 | 300 |
| 01:24 PM | $27.45 | Up $0.00 | $27.47 | $27.45 | 0 |
| 01:20 PM | $27.47 | Down $ -0.01 | $27.47 | $27.47 | 100 |
| 01:20 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 0 |
| 01:20 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 0 |
| 01:20 PM | $27.47 | Up $0.00 | $27.47 | $27.47 | 0 |
| 01:18 PM | $27.48 | Up $0.00 | $27.48 | $27.47 | 4,000 |
| 01:18 PM | $27.48 | Up $0.00 | $27.48 | $27.47 | 0 |
| 01:17 PM | $27.48 | Up $0.03 | $27.48 | $27.46 | 300 |
| 01:16 PM | $27.45 | Up $0.01 | $27.45 | $27.45 | 300 |
| 01:15 PM | $27.44 | Down $ -0.02 | $27.44 | $27.44 | 1,500 |
| 01:12 PM | $27.46 | Up $0.02 | $27.46 | $27.45 | 6,400 |
| 01:12 PM | $27.46 | Up $0.00 | $27.46 | $27.45 | 0 |
| 01:12 PM | $27.46 | Up $0.00 | $27.46 | $27.45 | 0 |
| 01:10 PM | $27.44 | Up $0.02 | $27.44 | $27.44 | 100 |
| 01:10 PM | $27.44 | Up $0.00 | $27.44 | $27.44 | 0 |
| 01:09 PM | $27.42 | Down $ -0.02 | $27.42 | $27.42 | 400 |
| 01:08 PM | $27.44 | Up $0.05 | $27.44 | $27.41 | 1,600 |
| 01:06 PM | $27.39 | Down $ -0.01 | $27.39 | $27.39 | 100 |
| 01:06 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:05 PM | $27.40 | Up $0.02 | $27.40 | $27.40 | 1,400 |
| 01:03 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 1,000 |
| 01:03 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 01:02 PM | $27.38 | Down $ -0.01 | $27.38 | $27.38 | 1,000 |
| 01:00 PM | $27.39 | Down $ -0.01 | $27.39 | $27.39 | 200 |
| 01:00 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:59 PM | $27.40 | Up $0.01 | $27.40 | $27.39 | 200 |
| 12:58 PM | $27.39 | Down $ -0.01 | $27.40 | $27.39 | 200 |
| 12:57 PM | $27.40 | Up $0.01 | $27.40 | $27.40 | 200 |
| 12:54 PM | $27.39 | Up $0.01 | $27.39 | $27.38 | 2,500 |
| 12:54 PM | $27.39 | Up $0.00 | $27.39 | $27.38 | 0 |
| 12:54 PM | $27.39 | Up $0.00 | $27.39 | $27.38 | 0 |
| 12:53 PM | $27.38 | Up $0.03 | $27.38 | $27.38 | 1,300 |
| 12:52 PM | $27.35 | Up $0.01 | $27.35 | $27.35 | 100 |
| 12:51 PM | $27.34 | Down $ -0.01 | $27.36 | $27.34 | 700 |
| 12:50 PM | $27.35 | Up $0.01 | $27.36 | $27.35 | 2,800 |
| 12:48 PM | $27.34 | Up $0.00 | $27.35 | $27.34 | 400 |
| 12:48 PM | $27.34 | Up $0.00 | $27.35 | $27.34 | 0 |
| 12:47 PM | $27.34 | Up $0.01 | $27.35 | $27.34 | 1,300 |
| 12:46 PM | $27.33 | Up $0.01 | $27.33 | $27.31 | 13,500 |
| 12:45 PM | $27.32 | Up $0.00 | $27.32 | $27.31 | 8,200 |
| 12:44 PM | $27.32 | Down $ -0.01 | $27.32 | $27.32 | 8,300 |
| 12:43 PM | $27.33 | Down $ -0.02 | $27.33 | $27.32 | 40,000 |
| 12:41 PM | $27.35 | Down $ -0.03 | $27.37 | $27.35 | 2,200 |
| 12:41 PM | $27.35 | Up $0.00 | $27.37 | $27.35 | 0 |
| 12:40 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 800 |
| 12:39 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 200 |
| 12:38 PM | $27.38 | Up $0.02 | $27.38 | $27.38 | 1,300 |
| 12:37 PM | $27.36 | Down $ -0.04 | $27.36 | $27.36 | 800 |
| 12:35 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 200 |
| 12:35 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:34 PM | $27.40 | Up $0.01 | $27.40 | $27.39 | 1,100 |
| 12:32 PM | $27.39 | Up $0.01 | $27.39 | $27.39 | 200 |
| 12:32 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:31 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 700 |
| 12:29 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 400 |
| 12:29 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 12:28 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 4,100 |
| 12:27 PM | $27.38 | Up $0.03 | $27.38 | $27.38 | 500 |
| 12:25 PM | $27.35 | Down $ -0.04 | $27.35 | $27.35 | 500 |
| 12:25 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 12:23 PM | $27.39 | Up $0.02 | $27.39 | $27.39 | 100 |
| 12:23 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 12:22 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 500 |
| 12:21 PM | $27.37 | Down $ -0.03 | $27.38 | $27.37 | 5,100 |
| 12:19 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,700 |
| 12:19 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:18 PM | $27.40 | Up $0.00 | $27.41 | $27.40 | 2,200 |
| 12:17 PM | $27.40 | Down $ -0.01 | $27.40 | $27.40 | 100 |
| 12:16 PM | $27.41 | Up $0.01 | $27.41 | $27.41 | 500 |
| 12:15 PM | $27.40 | Down $ -0.03 | $27.40 | $27.40 | 100 |
| 12:13 PM | $27.43 | Up $0.02 | $27.43 | $27.42 | 800 |
| 12:13 PM | $27.43 | Up $0.00 | $27.43 | $27.42 | 0 |
| 12:12 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 100 |
| 12:11 PM | $27.41 | Up $0.03 | $27.41 | $27.38 | 1,800 |
| 12:09 PM | $27.38 | Up $0.03 | $27.38 | $27.38 | 300 |
| 12:09 PM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 12:08 PM | $27.35 | Down $ -0.02 | $27.36 | $27.35 | 1,100 |
| 12:06 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 900 |
| 12:06 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 12:05 PM | $27.36 | Up $0.01 | $27.36 | $27.35 | 500 |
| 12:04 PM | $27.35 | Down $ -0.01 | $27.36 | $27.35 | 900 |
| 12:02 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 2,600 |
| 12:02 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:01 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 2,300 |
| 12:00 PM | $27.36 | Down $ -0.01 | $27.38 | $27.36 | 700 |
| 11:59 AM | $27.37 | Down $ -0.01 | $27.37 | $27.36 | 2,200 |
| 11:58 AM | $27.38 | Up $0.00 | $27.40 | $27.38 | 8,600 |
| 11:57 AM | $27.38 | Down $ -0.05 | $27.38 | $27.37 | 2,000 |
| 11:55 AM | $27.43 | Down $ -0.02 | $27.43 | $27.42 | 5,300 |
| 11:55 AM | $27.43 | Up $0.00 | $27.43 | $27.42 | 0 |
| 11:52 AM | $27.45 | Down $ -0.01 | $27.45 | $27.45 | 100 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:50 AM | $27.46 | Up $0.02 | $27.46 | $27.46 | 200 |
| 11:50 AM | $27.46 | Up $0.00 | $27.46 | $27.46 | 0 |
| 11:49 AM | $27.44 | Up $0.03 | $27.44 | $27.42 | 700 |
| 11:48 AM | $27.42 | Down $ -0.04 | $27.44 | $27.40 | 800 |
| 11:47 AM | $27.45 | Down $ -0.01 | $27.46 | $27.45 | 3,600 |
| 11:46 AM | $27.46 | Up $0.01 | $27.46 | $27.45 | 1,300 |
| 11:45 AM | $27.45 | Up $0.01 | $27.45 | $27.44 | 500 |
| 11:44 AM | $27.44 | Down $ -0.01 | $27.44 | $27.43 | 6,100 |
| 11:43 AM | $27.45 | Up $0.02 | $27.45 | $27.45 | 300 |
| 11:41 AM | $27.43 | Up $0.00 | $27.43 | $27.40 | 1,800 |
| 11:41 AM | $27.43 | Up $0.00 | $27.43 | $27.40 | 0 |
| 11:40 AM | $27.43 | Down $ -0.02 | $27.44 | $27.43 | 600 |
| 11:39 AM | $27.45 | Down $ -0.02 | $27.47 | $27.45 | 1,700 |
| 11:38 AM | $27.47 | Down $ -0.01 | $27.48 | $27.47 | 1,300 |
| 11:36 AM | $27.48 | Down $ -0.02 | $27.49 | $27.48 | 1,900 |
| 11:36 AM | $27.48 | Up $0.00 | $27.49 | $27.48 | 0 |
| 11:35 AM | $27.50 | Down $ -0.01 | $27.51 | $27.50 | 600 |
| 11:34 AM | $27.51 | Up $0.01 | $27.51 | $27.49 | 4,100 |
| 11:32 AM | $27.50 | Down $ -0.03 | $27.51 | $27.50 | 300 |
| 11:32 AM | $27.50 | Up $0.00 | $27.51 | $27.50 | 0 |
| 11:31 AM | $27.53 | Down $ -0.02 | $27.54 | $27.53 | 900 |
| 11:30 AM | $27.55 | Up $0.01 | $27.55 | $27.54 | 9,700 |
| 11:29 AM | $27.54 | Down $ -0.03 | $27.54 | $27.54 | 100 |
| 11:28 AM | $27.57 | Down $ -0.01 | $27.57 | $27.56 | 1,200 |
| 11:27 AM | $27.58 | Down $ -0.02 | $27.60 | $27.58 | 1,500 |
| 11:26 AM | $27.60 | Up $0.00 | $27.60 | $27.58 | 3,100 |
| 11:25 AM | $27.60 | Up $0.00 | $27.60 | $27.59 | 2,300 |
| 11:24 AM | $27.60 | Up $0.00 | $27.60 | $27.60 | 400 |
| 11:23 AM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 1,000 |
| 11:22 AM | $27.61 | Down $ -0.02 | $27.61 | $27.61 | 900 |
| 11:21 AM | $27.63 | Up $0.00 | $27.64 | $27.63 | 1,400 |
| 11:20 AM | $27.63 | Up $0.01 | $27.65 | $27.63 | 14,000 |
| 11:19 AM | $27.62 | Up $0.00 | $27.62 | $27.62 | 700 |
| 11:18 AM | $27.62 | Up $0.03 | $27.62 | $27.60 | 1,000 |
| 11:17 AM | $27.59 | Down $ -0.01 | $27.59 | $27.59 | 600 |
| 11:16 AM | $27.60 | Down $ -0.02 | $27.62 | $27.60 | 1,000 |
| 11:15 AM | $27.62 | Up $0.01 | $27.62 | $27.61 | 1,900 |
| 11:13 AM | $27.61 | Down $ -0.03 | $27.65 | $27.61 | 4,400 |
| 11:13 AM | $27.61 | Up $0.00 | $27.65 | $27.61 | 0 |
| 11:12 AM | $27.64 | Down $ -0.03 | $27.65 | $27.64 | 3,300 |
| 11:11 AM | $27.67 | Up $0.01 | $27.67 | $27.67 | 400 |
| 11:10 AM | $27.66 | Up $0.00 | $27.66 | $27.65 | 700 |
| 11:09 AM | $27.66 | Up $0.03 | $27.66 | $27.64 | 1,800 |
| 11:08 AM | $27.63 | Up $0.02 | $27.65 | $27.60 | 6,700 |
| 11:07 AM | $27.61 | Up $0.03 | $27.61 | $27.60 | 12,500 |
| 11:06 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 1,000 |
| 11:05 AM | $27.58 | Up $0.04 | $27.58 | $27.57 | 6,200 |
| 11:04 AM | $27.54 | Up $0.01 | $27.54 | $27.54 | 500 |
| 11:03 AM | $27.53 | Down $ -0.03 | $27.53 | $27.53 | 100 |
| 11:02 AM | $27.56 | Up $0.03 | $27.56 | $27.56 | 2,000 |
| 11:01 AM | $27.53 | Up $0.01 | $27.54 | $27.53 | 3,800 |
| 11:00 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 700 |
| 10:59 AM | $27.52 | Up $0.01 | $27.53 | $27.52 | 1,900 |
| 10:57 AM | $27.51 | Up $0.00 | $27.51 | $27.51 | 100 |
| 10:57 AM | $27.51 | Up $0.00 | $27.51 | $27.51 | 0 |
| 10:56 AM | $27.51 | Up $0.01 | $27.51 | $27.50 | 8,200 |
| 10:55 AM | $27.50 | Down $ -0.06 | $27.50 | $27.50 | 500 |
| 10:53 AM | $27.56 | Up $0.00 | $27.56 | $27.55 | 1,400 |
| 10:53 AM | $27.56 | Up $0.00 | $27.56 | $27.55 | 0 |
| 10:52 AM | $27.56 | Up $0.02 | $27.57 | $27.55 | 7,700 |
| 10:51 AM | $27.54 | Up $0.00 | $27.54 | $27.54 | 100 |
| 10:50 AM | $27.54 | Up $0.03 | $27.54 | $27.54 | 1,000 |
| 10:48 AM | $27.51 | Down $ -0.02 | $27.53 | $27.51 | 2,100 |
| 10:48 AM | $27.51 | Up $0.00 | $27.53 | $27.51 | 0 |
| 10:47 AM | $27.53 | Up $0.00 | $27.53 | $27.53 | 200 |
| 10:46 AM | $27.53 | Up $0.02 | $27.54 | $27.53 | 3,100 |
| 10:45 AM | $27.51 | Up $0.02 | $27.51 | $27.51 | 2,300 |
| 10:43 AM | $27.49 | Up $0.01 | $27.49 | $27.49 | 1,500 |
| 10:43 AM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 10:42 AM | $27.48 | Down $ -0.05 | $27.52 | $27.48 | 1,000 |
| 10:41 AM | $27.53 | Up $0.03 | $27.53 | $27.52 | 1,100 |
| 10:40 AM | $27.50 | Up $0.01 | $27.50 | $27.50 | 500 |
| 10:39 AM | $27.49 | Down $ -0.01 | $27.52 | $27.49 | 1,900 |
| 10:38 AM | $27.50 | Up $0.00 | $27.50 | $27.50 | 3,200 |
| 10:37 AM | $27.50 | Down $ -0.01 | $27.50 | $27.50 | 1,300 |
| 10:36 AM | $27.51 | Down $ -0.03 | $27.52 | $27.50 | 6,300 |
| 10:35 AM | $27.54 | Up $0.02 | $27.54 | $27.51 | 300 |
| 10:34 AM | $27.52 | Down $ -0.03 | $27.52 | $27.52 | 100 |
| 10:32 AM | $27.55 | Up $0.03 | $27.55 | $27.55 | 600 |
| 10:32 AM | $27.55 | Up $0.00 | $27.55 | $27.55 | 0 |
| 10:31 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 300 |
| 10:30 AM | $27.52 | Up $0.01 | $27.52 | $27.52 | 600 |
| 10:29 AM | $27.51 | Up $0.00 | $27.53 | $27.51 | 1,000 |
| 10:28 AM | $27.51 | Down $ -0.02 | $27.51 | $27.51 | 200 |
| 10:27 AM | $27.53 | Down $ -0.06 | $27.55 | $27.53 | 2,300 |
| 10:25 AM | $27.59 | Up $0.03 | $27.59 | $27.56 | 4,400 |
| 10:25 AM | $27.59 | Up $0.00 | $27.59 | $27.56 | 0 |
| 10:24 AM | $27.56 | Down $ -0.02 | $27.57 | $27.56 | 3,500 |
| 10:23 AM | $27.58 | Up $0.00 | $27.59 | $27.58 | 1,100 |
| 10:21 AM | $27.58 | Up $0.01 | $27.59 | $27.58 | 4,800 |
| 10:21 AM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 10:20 AM | $27.57 | Down $ -0.01 | $27.57 | $27.56 | 3,500 |
| 10:19 AM | $27.58 | Down $ -0.01 | $27.60 | $27.57 | 2,600 |
| 10:18 AM | $27.59 | Up $0.01 | $27.59 | $27.59 | 900 |
| 10:17 AM | $27.58 | Up $0.04 | $27.58 | $27.52 | 2,700 |
| 10:16 AM | $27.54 | Up $0.04 | $27.54 | $27.52 | 7,900 |
| 10:15 AM | $27.50 | Up $0.02 | $27.50 | $27.48 | 73,200 |
| 10:14 AM | $27.48 | Up $0.02 | $27.48 | $27.46 | 1,500 |
| 10:13 AM | $27.46 | Down $ -0.01 | $27.47 | $27.46 | 400 |
| 10:12 AM | $27.47 | Up $0.04 | $27.47 | $27.45 | 2,300 |
| 10:11 AM | $27.43 | Down $ -0.02 | $27.44 | $27.43 | 600 |
| 10:10 AM | $27.45 | Up $0.00 | $27.45 | $27.44 | 1,500 |
| 10:09 AM | $27.45 | Up $0.02 | $27.45 | $27.44 | 1,500 |
| 10:08 AM | $27.43 | Up $0.07 | $27.43 | $27.37 | 4,200 |
| 10:07 AM | $27.36 | Down $ -0.01 | $27.36 | $27.34 | 4,100 |
| 10:05 AM | $27.37 | Up $0.03 | $27.37 | $27.33 | 6,900 |
| 10:05 AM | $27.37 | Up $0.00 | $27.37 | $27.33 | 0 |
| 10:04 AM | $27.34 | Up $0.06 | $27.34 | $27.30 | 600 |
| 10:03 AM | $27.28 | Down $ -0.02 | $27.28 | $27.27 | 1,200 |
| 10:02 AM | $27.30 | Down $ -0.01 | $27.32 | $27.30 | 6,900 |
| 10:01 AM | $27.31 | Down $ -0.11 | $27.42 | $27.31 | 7,700 |
| 10:00 AM | $27.42 | Down $ -0.01 | $27.43 | $27.36 | 7,000 |
| 09:59 AM | $27.43 | Down $ -0.03 | $27.44 | $27.42 | 2,400 |
| 09:58 AM | $27.46 | Up $0.04 | $27.46 | $27.41 | 6,800 |
| 09:57 AM | $27.42 | Up $0.00 | $27.42 | $27.38 | 10,400 |
| 09:56 AM | $27.42 | Up $0.01 | $27.44 | $27.41 | 3,200 |
| 09:55 AM | $27.41 | Down $ -0.01 | $27.42 | $27.41 | 1,600 |
| 09:54 AM | $27.42 | Up $0.03 | $27.44 | $27.40 | 8,500 |
| 09:53 AM | $27.39 | Up $0.01 | $27.39 | $27.37 | 4,500 |
| 09:52 AM | $27.38 | Up $0.05 | $27.39 | $27.37 | 33,500 |
| 09:51 AM | $27.33 | Up $0.03 | $27.33 | $27.33 | 300 |
| 09:50 AM | $27.30 | Up $0.00 | $27.31 | $27.30 | 2,200 |
| 09:49 AM | $27.30 | Down $ -0.04 | $27.38 | $27.30 | 8,600 |
| 09:48 AM | $27.34 | Down $ -0.01 | $27.42 | $27.34 | 2,600 |
| 09:47 AM | $27.35 | Down $ -0.03 | $27.38 | $27.35 | 2,900 |
| 09:46 AM | $27.38 | Down $ -0.02 | $27.40 | $27.37 | 6,300 |
| 09:45 AM | $27.40 | Down $ -0.06 | $27.46 | $27.40 | 4,700 |
| 09:44 AM | $27.46 | Up $0.01 | $27.46 | $27.44 | 1,200 |
| 09:43 AM | $27.45 | Down $ -0.01 | $27.50 | $27.44 | 9,700 |
| 09:42 AM | $27.46 | Up $0.04 | $27.47 | $27.46 | 500 |
| 09:41 AM | $27.42 | Down $ -0.06 | $27.46 | $27.42 | 200 |
| 09:40 AM | $27.48 | Up $0.04 | $27.49 | $27.45 | 4,100 |
| 09:39 AM | $27.44 | Up $0.03 | $27.47 | $27.44 | 8,100 |
| 09:38 AM | $27.41 | Down $ -0.02 | $27.45 | $27.41 | 2,200 |
| 09:37 AM | $27.43 | Up $0.03 | $27.43 | $27.36 | 9,700 |
| 09:36 AM | $27.40 | Up $0.02 | $27.42 | $27.40 | 17,200 |
| 09:35 AM | $27.38 | Up $0.01 | $27.38 | $27.35 | 2,600 |
| 09:34 AM | $27.37 | Up $0.09 | $27.37 | $27.33 | 4,900 |
| 09:33 AM | $27.28 | Down $ -0.03 | $27.34 | $27.28 | 10,000 |
| 09:32 AM | $27.31 | Up $0.02 | $27.31 | $27.26 | 2,800 |
| 09:31 AM | $27.29 | Up $0.04 | $27.32 | $27.24 | 7,300 |
| 09:30 AM | $27.25 | Up $0.32 | $27.27 | $27.09 | 32,400 |
| Previous close | $26.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $27.43 | $27.38 | $27.48 | $27.31 | 401,500 |
| 09/04/2026 | $26.93 | $26.71 | $26.93 | $26.53 | 626,000 |
| 08/04/2026 | $25.47 | $25.50 | $25.64 | $25.35 | 302,500 |
| 07/04/2026 | $24.62 | $24.31 | $24.63 | $24.29 | 409,100 |
| 06/04/2026 | $24.50 | $24.47 | $24.51 | $24.33 | 202,800 |
| 02/04/2026 | $24.18 | $24.18 | $24.21 | $24.03 | 233,400 |
| 01/04/2026 | $24.26 | $24.56 | $24.61 | $24.20 | 228,800 |
| 31/03/2026 | $24.02 | $23.68 | $24.24 | $23.68 | 435,500 |
| 30/03/2026 | $23.28 | $23.43 | $23.44 | $23.07 | 228,500 |
| 27/03/2026 | $23.05 | $23.22 | $23.28 | $23.01 | 295,000 |
| 26/03/2026 | $23.96 | $24.40 | $24.41 | $23.91 | 232,100 |
| 25/03/2026 | $24.44 | $24.35 | $24.56 | $24.32 | 233,100 |
| 24/03/2026 | $23.90 | $24.04 | $24.05 | $23.85 | 150,200 |
| 23/03/2026 | $24.25 | $24.30 | $24.42 | $24.23 | 199,400 |
| 20/03/2026 | $23.71 | $23.93 | $23.96 | $23.60 | 286,100 |
| 19/03/2026 | $24.12 | $23.94 | $24.13 | $23.84 | 187,100 |
| 18/03/2026 | $24.22 | $24.44 | $24.48 | $24.11 | 142,000 |
| 17/03/2026 | $24.85 | $24.61 | $24.88 | $24.59 | 326,100 |
| 16/03/2026 | $24.43 | $24.13 | $24.53 | $24.09 | 111,800 |
| 13/03/2026 | $24.00 | $23.95 | $24.08 | $23.82 | 131,000 |
| 12/03/2026 | $24.21 | $24.25 | $24.33 | $24.13 | 76,100 |
| 11/03/2026 | $24.59 | $24.48 | $24.64 | $24.43 | 92,500 |
| 10/03/2026 | $24.77 | $24.76 | $24.90 | $24.68 | 160,600 |
| 09/03/2026 | $24.69 | $24.26 | $24.70 | $24.13 | 197,700 |
| 06/03/2026 | $24.63 | $24.98 | $25.02 | $24.57 | 248,600 |
| 05/03/2026 | $25.27 | $25.06 | $25.37 | $24.94 | 222,400 |
| 04/03/2026 | $25.05 | $24.90 | $25.10 | $24.77 | 490,300 |
| 03/03/2026 | $24.10 | $23.55 | $24.17 | $23.55 | 255,400 |
| 02/03/2026 | $24.08 | $24.00 | $24.24 | $23.85 | 246,500 |
| 27/02/2026 | $24.28 | $24.11 | $24.29 | $23.99 | 350,300 |
Graphs are not available, please refer to the detailed table