Find a quote
Autohome
28.15 Up 0.21 (0.75 %)
Delayed : 2025/04/29 08:13:38
- Previous close $27.94
- Opening $27.67
- Today High $28.12
- Today Low $27.60
- Price Bid $27.00
- Price Ask $27.00
- 52 Weeks High $34.70
- 52 Weeks Low $21.89
- Size Bid 10
- Size Ask 10
- Volume 3
Fundamentals
- P/E Ratio : 15.29
- Earnings/Share : 3.52
- Dividends/Share : $1.15
- Current Div. Yield : 6.16
- Market Cap (M) : 3,295.01
- Shares Out (M) : 118.44
- Exchange : XNYS
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.94 | Up $0.03 | $27.94 | $27.89 | 33,509 |
| 03:59 PM | $27.91 | Up $0.04 | $27.93 | $27.86 | 13,857 |
| 03:58 PM | $27.87 | Down $ -0.01 | $27.90 | $27.86 | 1,695 |
| 03:57 PM | $27.88 | Up $0.02 | $27.91 | $27.87 | 2,654 |
| 03:56 PM | $27.86 | Up $0.00 | $27.88 | $27.86 | 738 |
| 03:55 PM | $27.86 | Down $ -0.02 | $27.87 | $27.86 | 605 |
| 03:54 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 600 |
| 03:53 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 03:52 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 300 |
| 03:51 PM | $27.88 | Down $0.00 | $27.88 | $27.87 | 2,123 |
| 03:50 PM | $27.88 | Up $0.03 | $27.88 | $27.85 | 474 |
| 03:49 PM | $27.85 | Up $0.04 | $27.85 | $27.82 | 888 |
| 03:48 PM | $27.82 | Up $0.02 | $27.82 | $27.81 | 229 |
| 03:47 PM | $27.80 | Down $ -0.02 | $27.80 | $27.80 | 124 |
| 03:46 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 107 |
| 03:45 PM | $27.82 | Down $ -0.04 | $27.82 | $27.80 | 1,649 |
| 03:44 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 100 |
| 03:43 PM | $27.85 | Up $0.00 | $27.85 | $27.81 | 202 |
| 03:42 PM | $27.85 | Up $0.01 | $27.85 | $27.85 | 100 |
| 03:41 PM | $27.85 | Up $0.02 | $27.85 | $27.85 | 100 |
| 03:40 PM | $27.83 | Up $0.02 | $27.83 | $27.82 | 358 |
| 03:38 PM | $27.81 | Down $ -0.01 | $27.82 | $27.81 | 313 |
| 03:38 PM | $27.81 | Up $0.00 | $27.82 | $27.81 | 0 |
| 03:37 PM | $27.82 | Down $ -0.04 | $27.86 | $27.81 | 1,260 |
| 03:35 PM | $27.86 | Up $0.03 | $27.87 | $27.84 | 1,136 |
| 03:35 PM | $27.86 | Up $0.00 | $27.87 | $27.84 | 0 |
| 03:34 PM | $27.84 | Up $0.02 | $27.84 | $27.82 | 430 |
| 03:31 PM | $27.82 | Up $0.00 | $27.82 | $27.81 | 1,308 |
| 03:31 PM | $27.82 | Up $0.00 | $27.82 | $27.81 | 0 |
| 03:31 PM | $27.82 | Up $0.00 | $27.82 | $27.81 | 0 |
| 03:29 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 100 |
| 03:29 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 03:28 PM | $27.82 | Up $0.01 | $27.82 | $27.82 | 139 |
| 03:27 PM | $27.81 | Down $ -0.03 | $27.82 | $27.81 | 1,106 |
| 03:26 PM | $27.84 | Down $ -0.01 | $27.84 | $27.84 | 205 |
| 03:25 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 100 |
| 03:23 PM | $27.84 | Down $ -0.01 | $27.85 | $27.84 | 200 |
| 03:23 PM | $27.84 | Up $0.00 | $27.85 | $27.84 | 0 |
| 03:22 PM | $27.85 | Up $0.02 | $27.87 | $27.84 | 675 |
| 03:17 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 100 |
| 03:17 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:17 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:17 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:17 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:16 PM | $27.84 | Up $0.05 | $27.92 | $27.80 | 909 |
| 03:15 PM | $27.79 | Up $0.00 | $27.80 | $27.79 | 338 |
| 03:14 PM | $27.79 | Down $ -0.01 | $27.79 | $27.79 | 107 |
| 03:12 PM | $27.80 | Down $ -0.02 | $27.84 | $27.80 | 633 |
| 03:12 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 03:11 PM | $27.82 | Down $ -0.04 | $27.83 | $27.82 | 2,016 |
| 03:10 PM | $27.86 | Up $0.01 | $27.86 | $27.86 | 200 |
| 03:07 PM | $27.85 | Up $0.02 | $27.85 | $27.85 | 473 |
| 03:07 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 03:07 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 03:04 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 108 |
| 03:04 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:04 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 03:02 PM | $27.84 | Up $0.00 | $27.84 | $27.82 | 200 |
| 03:02 PM | $27.84 | Up $0.00 | $27.84 | $27.82 | 0 |
| 03:01 PM | $27.84 | Up $0.01 | $27.84 | $27.84 | 304 |
| 02:59 PM | $27.83 | Up $0.02 | $27.84 | $27.83 | 236 |
| 02:59 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 0 |
| 02:58 PM | $27.81 | Down $ -0.02 | $27.82 | $27.81 | 676 |
| 02:57 PM | $27.83 | Up $0.01 | $27.83 | $27.83 | 103 |
| 02:55 PM | $27.82 | Down $ -0.01 | $27.82 | $27.82 | 106 |
| 02:55 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 02:53 PM | $27.83 | Down $ -0.02 | $27.83 | $27.83 | 505 |
| 02:53 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 02:52 PM | $27.85 | Up $0.01 | $27.85 | $27.83 | 207 |
| 02:48 PM | $27.85 | Up $0.02 | $27.85 | $27.83 | 333 |
| 02:48 PM | $27.85 | Up $0.00 | $27.85 | $27.83 | 0 |
| 02:48 PM | $27.85 | Up $0.00 | $27.85 | $27.83 | 0 |
| 02:48 PM | $27.85 | Up $0.00 | $27.85 | $27.83 | 0 |
| 02:46 PM | $27.82 | Down $ -0.01 | $27.82 | $27.82 | 108 |
| 02:46 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 02:44 PM | $27.83 | Down $ -0.02 | $27.83 | $27.83 | 106 |
| 02:44 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 02:43 PM | $27.85 | Down $ -0.06 | $27.88 | $27.84 | 900 |
| 02:40 PM | $27.91 | Up $0.03 | $27.91 | $27.91 | 100 |
| 02:40 PM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 02:40 PM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 02:39 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 02:37 PM | $27.88 | Up $0.04 | $27.88 | $27.87 | 216 |
| 02:37 PM | $27.88 | Up $0.00 | $27.88 | $27.87 | 0 |
| 02:35 PM | $27.85 | Down $ -0.03 | $27.85 | $27.85 | 104 |
| 02:35 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 02:33 PM | $27.87 | Up $0.04 | $27.87 | $27.85 | 354 |
| 02:33 PM | $27.87 | Up $0.00 | $27.87 | $27.85 | 0 |
| 02:32 PM | $27.83 | Down $ -0.02 | $27.83 | $27.83 | 103 |
| 02:30 PM | $27.85 | Up $0.02 | $27.85 | $27.83 | 208 |
| 02:30 PM | $27.85 | Up $0.00 | $27.85 | $27.83 | 0 |
| 02:28 PM | $27.83 | Up $0.03 | $27.84 | $27.83 | 714 |
| 02:28 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 0 |
| 02:25 PM | $27.80 | Down $ -0.06 | $27.80 | $27.80 | 101 |
| 02:25 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 02:25 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 02:24 PM | $27.86 | Up $0.00 | $27.86 | $27.86 | 100 |
| 02:20 PM | $27.86 | Up $0.00 | $27.86 | $27.86 | 336 |
| 02:20 PM | $27.86 | Up $0.00 | $27.86 | $27.86 | 0 |
| 02:20 PM | $27.86 | Up $0.00 | $27.86 | $27.86 | 0 |
| 02:20 PM | $27.86 | Up $0.00 | $27.86 | $27.86 | 0 |
| 02:19 PM | $27.86 | Up $0.03 | $27.86 | $27.86 | 200 |
| 02:18 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 337 |
| 02:17 PM | $27.83 | Up $0.03 | $27.83 | $27.83 | 132 |
| 02:16 PM | $27.80 | Down $ -0.01 | $27.82 | $27.80 | 876 |
| 02:15 PM | $27.81 | Down $ -0.04 | $27.81 | $27.81 | 400 |
| 02:14 PM | $27.85 | Up $0.00 | $27.85 | $27.85 | 100 |
| 02:13 PM | $27.85 | Up $0.04 | $27.85 | $27.79 | 207 |
| 02:04 PM | $27.80 | Down $0.00 | $27.84 | $27.80 | 842 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:04 PM | $27.80 | Up $0.00 | $27.84 | $27.80 | 0 |
| 02:03 PM | $27.81 | Up $0.00 | $27.81 | $27.77 | 846 |
| 02:00 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 102 |
| 02:00 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 0 |
| 02:00 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 0 |
| 01:56 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 01:56 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:56 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:56 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:55 PM | $27.80 | Up $0.04 | $27.80 | $27.76 | 689 |
| 01:54 PM | $27.76 | Down $ -0.01 | $27.76 | $27.76 | 126 |
| 01:53 PM | $27.77 | Down $ -0.09 | $27.86 | $27.77 | 1,776 |
| 01:50 PM | $27.86 | Up $0.05 | $27.86 | $27.80 | 205 |
| 01:50 PM | $27.86 | Up $0.00 | $27.86 | $27.80 | 0 |
| 01:50 PM | $27.86 | Up $0.00 | $27.86 | $27.80 | 0 |
| 01:47 PM | $27.80 | Down $ -0.04 | $27.80 | $27.80 | 103 |
| 01:47 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:47 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:40 PM | $27.84 | Up $0.04 | $27.84 | $27.84 | 100 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:40 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:39 PM | $27.80 | Up $0.03 | $27.82 | $27.80 | 634 |
| 01:38 PM | $27.78 | Up $0.02 | $27.78 | $27.78 | 100 |
| 01:37 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 131 |
| 01:32 PM | $27.75 | Down $ -0.01 | $27.79 | $27.75 | 204 |
| 01:32 PM | $27.75 | Up $0.00 | $27.79 | $27.75 | 0 |
| 01:32 PM | $27.75 | Up $0.00 | $27.79 | $27.75 | 0 |
| 01:32 PM | $27.75 | Up $0.00 | $27.79 | $27.75 | 0 |
| 01:32 PM | $27.75 | Up $0.00 | $27.79 | $27.75 | 0 |
| 01:31 PM | $27.76 | Down $ -0.04 | $27.80 | $27.76 | 206 |
| 01:29 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 200 |
| 01:29 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:28 PM | $27.80 | Down $ -0.04 | $27.80 | $27.80 | 100 |
| 01:25 PM | $27.84 | Down $ -0.02 | $27.84 | $27.84 | 128 |
| 01:25 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:25 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:24 PM | $27.86 | Up $0.06 | $27.86 | $27.80 | 353 |
| 01:23 PM | $27.80 | Down $ -0.04 | $27.81 | $27.76 | 866 |
| 01:20 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 300 |
| 01:20 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:20 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:18 PM | $27.84 | Up $0.03 | $27.84 | $27.84 | 100 |
| 01:18 PM | $27.84 | Up $0.00 | $27.84 | $27.84 | 0 |
| 01:16 PM | $27.81 | Up $0.01 | $27.82 | $27.81 | 400 |
| 01:16 PM | $27.81 | Up $0.00 | $27.82 | $27.81 | 0 |
| 01:14 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 01:14 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 01:13 PM | $27.80 | Down $ -0.03 | $27.81 | $27.80 | 778 |
| 01:11 PM | $27.83 | Down $ -0.02 | $27.83 | $27.83 | 439 |
| 01:11 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 01:10 PM | $27.85 | Down $ -0.03 | $27.85 | $27.84 | 506 |
| 01:09 PM | $27.88 | Up $0.01 | $27.88 | $27.88 | 100 |
| 01:07 PM | $27.87 | Up $0.02 | $27.87 | $27.86 | 870 |
| 01:07 PM | $27.87 | Up $0.00 | $27.87 | $27.86 | 0 |
| 01:06 PM | $27.85 | Up $0.02 | $27.85 | $27.85 | 100 |
| 01:05 PM | $27.83 | Up $0.01 | $27.83 | $27.83 | 108 |
| 01:02 PM | $27.82 | Down $ -0.01 | $27.82 | $27.82 | 103 |
| 01:02 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 01:02 PM | $27.82 | Up $0.00 | $27.82 | $27.82 | 0 |
| 01:00 PM | $27.83 | Up $0.01 | $27.83 | $27.83 | 100 |
| 01:00 PM | $27.83 | Up $0.00 | $27.83 | $27.83 | 0 |
| 12:59 PM | $27.82 | Down $ -0.01 | $27.82 | $27.82 | 108 |
| 12:56 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 213 |
| 12:56 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 0 |
| 12:56 PM | $27.83 | Up $0.00 | $27.84 | $27.83 | 0 |
| 12:55 PM | $27.83 | Down $ -0.04 | $27.83 | $27.82 | 1,593 |
| 12:54 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 100 |
| 12:52 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 100 |
| 12:52 PM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 12:50 PM | $27.87 | Up $0.07 | $27.87 | $27.86 | 300 |
| 12:50 PM | $27.87 | Up $0.00 | $27.87 | $27.86 | 0 |
| 12:48 PM | $27.80 | Up $0.06 | $27.81 | $27.78 | 1,024 |
| 12:48 PM | $27.80 | Up $0.00 | $27.81 | $27.78 | 0 |
| 12:46 PM | $27.74 | Down $ -0.02 | $27.78 | $27.74 | 2,238 |
| 12:46 PM | $27.74 | Up $0.00 | $27.78 | $27.74 | 0 |
| 12:45 PM | $27.76 | Up $0.00 | $27.76 | $27.76 | 200 |
| 12:44 PM | $27.76 | Up $0.04 | $27.76 | $27.73 | 475 |
| 12:43 PM | $27.72 | Down $ -0.03 | $27.72 | $27.72 | 102 |
| 12:40 PM | $27.75 | Down $ -0.03 | $27.75 | $27.75 | 121 |
| 12:40 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 0 |
| 12:40 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 0 |
| 12:39 PM | $27.78 | Up $0.03 | $27.78 | $27.78 | 301 |
| 12:34 PM | $27.75 | Up $0.03 | $27.78 | $27.74 | 1,975 |
| 12:34 PM | $27.75 | Up $0.00 | $27.78 | $27.74 | 0 |
| 12:34 PM | $27.75 | Up $0.00 | $27.78 | $27.74 | 0 |
| 12:34 PM | $27.75 | Up $0.00 | $27.78 | $27.74 | 0 |
| 12:34 PM | $27.75 | Up $0.00 | $27.78 | $27.74 | 0 |
| 12:33 PM | $27.72 | Down $ -0.01 | $27.72 | $27.72 | 186 |
| 12:28 PM | $27.73 | Up $0.04 | $27.73 | $27.73 | 120 |
| 12:28 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:28 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:28 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:28 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:27 PM | $27.69 | Down $ -0.02 | $27.69 | $27.66 | 1,417 |
| 12:26 PM | $27.71 | Up $0.02 | $27.71 | $27.71 | 209 |
| 12:21 PM | $27.69 | Up $0.09 | $27.69 | $27.62 | 1,145 |
| 12:21 PM | $27.69 | Up $0.00 | $27.69 | $27.62 | 0 |
| 12:21 PM | $27.69 | Up $0.00 | $27.69 | $27.62 | 0 |
| 12:21 PM | $27.69 | Up $0.00 | $27.69 | $27.62 | 0 |
| 12:21 PM | $27.69 | Up $0.00 | $27.69 | $27.62 | 0 |
| 12:15 PM | $27.60 | Down $ -0.01 | $27.60 | $27.60 | 106 |
| 12:15 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:15 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:15 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:15 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:15 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:14 PM | $27.61 | Up $0.01 | $27.61 | $27.61 | 100 |
| 12:12 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 108 |
| 12:12 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:10 PM | $27.60 | Down $ -0.05 | $27.60 | $27.60 | 100 |
| 12:10 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 12:06 PM | $27.66 | Down $ -0.07 | $27.66 | $27.66 | 201 |
| 12:06 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 12:06 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 12:06 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 12:05 PM | $27.73 | Down $ -0.07 | $27.77 | $27.65 | 1,277 |
| 11:56 AM | $27.80 | Down $ -0.01 | $27.80 | $27.80 | 104 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:56 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:54 AM | $27.81 | Down $ -0.09 | $27.87 | $27.80 | 1,166 |
| 11:54 AM | $27.81 | Up $0.00 | $27.87 | $27.80 | 0 |
| 11:53 AM | $27.90 | Up $0.04 | $27.90 | $27.90 | 100 |
| 11:52 AM | $27.86 | Down $ -0.06 | $27.86 | $27.86 | 101 |
| 11:51 AM | $27.92 | Up $0.02 | $27.92 | $27.92 | 100 |
| 11:48 AM | $27.90 | Up $0.01 | $27.91 | $27.87 | 708 |
| 11:48 AM | $27.90 | Up $0.00 | $27.91 | $27.87 | 0 |
| 11:48 AM | $27.90 | Up $0.00 | $27.91 | $27.87 | 0 |
| 11:47 AM | $27.89 | Up $0.01 | $27.89 | $27.89 | 300 |
| 11:44 AM | $27.88 | Down $ -0.03 | $27.91 | $27.88 | 400 |
| 11:44 AM | $27.88 | Up $0.00 | $27.91 | $27.88 | 0 |
| 11:44 AM | $27.88 | Up $0.00 | $27.91 | $27.88 | 0 |
| 11:43 AM | $27.91 | Up $0.00 | $27.91 | $27.91 | 100 |
| 11:42 AM | $27.91 | Up $0.02 | $27.94 | $27.91 | 400 |
| 11:40 AM | $27.89 | Up $0.03 | $27.89 | $27.87 | 351 |
| 11:40 AM | $27.89 | Up $0.00 | $27.89 | $27.87 | 0 |
| 11:38 AM | $27.86 | Down $0.00 | $27.91 | $27.86 | 224 |
| 11:38 AM | $27.86 | Up $0.00 | $27.91 | $27.86 | 0 |
| 11:37 AM | $27.87 | Down $ -0.01 | $27.87 | $27.87 | 100 |
| 11:36 AM | $27.88 | Down $ -0.03 | $27.88 | $27.88 | 100 |
| 11:35 AM | $27.91 | Down $ -0.01 | $27.91 | $27.91 | 200 |
| 11:34 AM | $27.92 | Up $0.04 | $27.92 | $27.92 | 100 |
| 11:33 AM | $27.87 | Up $0.07 | $27.87 | $27.85 | 500 |
| 11:32 AM | $27.80 | Up $0.04 | $27.80 | $27.79 | 945 |
| 11:31 AM | $27.76 | Up $0.00 | $27.76 | $27.76 | 123 |
| 11:30 AM | $27.76 | Down $ -0.01 | $27.78 | $27.76 | 723 |
| 11:28 AM | $27.77 | Up $0.01 | $27.77 | $27.77 | 100 |
| 11:28 AM | $27.77 | Up $0.00 | $27.77 | $27.77 | 0 |
| 11:27 AM | $27.76 | Down $0.00 | $27.78 | $27.76 | 410 |
| 11:25 AM | $27.77 | Down $ -0.04 | $27.77 | $27.77 | 100 |
| 11:25 AM | $27.77 | Up $0.00 | $27.77 | $27.77 | 0 |
| 11:23 AM | $27.80 | Up $0.02 | $27.80 | $27.78 | 753 |
| 11:23 AM | $27.80 | Up $0.00 | $27.80 | $27.78 | 0 |
| 11:22 AM | $27.78 | Up $0.02 | $27.78 | $27.75 | 600 |
| 11:20 AM | $27.76 | Down $ -0.04 | $27.81 | $27.76 | 302 |
| 11:20 AM | $27.76 | Up $0.00 | $27.81 | $27.76 | 0 |
| 11:19 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 11:17 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 11:17 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 11:16 AM | $27.80 | Up $0.00 | $27.82 | $27.80 | 200 |
| 11:15 AM | $27.80 | Up $0.00 | $27.82 | $27.80 | 300 |
| 11:14 AM | $27.80 | Up $0.00 | $27.80 | $27.80 | 100 |
| 11:13 AM | $27.80 | Up $0.00 | $27.80 | $27.79 | 708 |
| 11:12 AM | $27.80 | Up $0.02 | $27.80 | $27.78 | 400 |
| 11:11 AM | $27.78 | Up $0.05 | $27.78 | $27.76 | 200 |
| 11:10 AM | $27.73 | Down $ -0.09 | $27.85 | $27.73 | 535 |
| 11:09 AM | $27.82 | Down $ -0.03 | $27.82 | $27.82 | 109 |
| 11:06 AM | $27.85 | Down $ -0.05 | $27.87 | $27.85 | 550 |
| 11:06 AM | $27.85 | Up $0.00 | $27.87 | $27.85 | 0 |
| 11:06 AM | $27.85 | Up $0.00 | $27.87 | $27.85 | 0 |
| 11:05 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 233 |
| 11:03 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 110 |
| 11:03 AM | $27.90 | Up $0.00 | $27.90 | $27.90 | 0 |
| 11:02 AM | $27.90 | Up $0.00 | $27.90 | $27.87 | 442 |
| 11:01 AM | $27.90 | Down $ -0.02 | $27.90 | $27.90 | 100 |
| 11:00 AM | $27.92 | Down $ -0.01 | $27.93 | $27.92 | 200 |
| 10:59 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 100 |
| 10:58 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 100 |
| 10:57 AM | $27.93 | Up $0.02 | $27.95 | $27.93 | 200 |
| 10:56 AM | $27.91 | Down $ -0.04 | $27.95 | $27.91 | 800 |
| 10:55 AM | $27.95 | Down $ -0.03 | $27.95 | $27.95 | 200 |
| 10:54 AM | $27.98 | Up $0.11 | $28.00 | $27.91 | 1,038 |
| 10:53 AM | $27.87 | Down $ -0.04 | $27.92 | $27.87 | 333 |
| 10:52 AM | $27.91 | Up $0.01 | $27.91 | $27.84 | 308 |
| 10:51 AM | $27.90 | Down $ -0.04 | $27.94 | $27.87 | 629 |
| 10:50 AM | $27.94 | Up $0.01 | $27.94 | $27.94 | 100 |
| 10:49 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 100 |
| 10:48 AM | $27.94 | Down $ -0.13 | $28.05 | $27.93 | 2,019 |
| 10:46 AM | $28.06 | Up $0.00 | $28.07 | $28.06 | 200 |
| 10:46 AM | $28.06 | Up $0.00 | $28.07 | $28.06 | 0 |
| 10:45 AM | $28.06 | Down $ -0.02 | $28.06 | $28.06 | 100 |
| 10:44 AM | $28.07 | Up $0.05 | $28.07 | $28.03 | 300 |
| 10:42 AM | $28.02 | Up $0.00 | $28.02 | $28.00 | 1,171 |
| 10:42 AM | $28.02 | Up $0.00 | $28.02 | $28.00 | 0 |
| 10:41 AM | $28.02 | Down $ -0.02 | $28.02 | $28.00 | 1,400 |
| 10:37 AM | $28.03 | Up $0.05 | $28.03 | $28.00 | 548 |
| 10:37 AM | $28.03 | Up $0.00 | $28.03 | $28.00 | 0 |
| 10:37 AM | $28.03 | Up $0.00 | $28.03 | $28.00 | 0 |
| 10:37 AM | $28.03 | Up $0.00 | $28.03 | $28.00 | 0 |
| 10:36 AM | $27.98 | Up $0.03 | $27.98 | $27.95 | 1,382 |
| 10:34 AM | $27.95 | Down $ -0.01 | $27.95 | $27.95 | 100 |
| 10:34 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:33 AM | $27.96 | Up $0.00 | $27.96 | $27.96 | 200 |
| 10:32 AM | $27.96 | Down $ -0.01 | $27.96 | $27.96 | 100 |
| 10:30 AM | $27.97 | Down $ -0.01 | $27.97 | $27.97 | 307 |
| 10:30 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:29 AM | $27.98 | Down $ -0.07 | $28.04 | $27.98 | 1,400 |
| 10:28 AM | $28.05 | Up $0.01 | $28.12 | $28.05 | 200 |
| 10:27 AM | $28.04 | Down $ -0.05 | $28.04 | $28.04 | 111 |
| 10:22 AM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 100 |
| 10:22 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:22 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:22 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:22 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:20 AM | $28.10 | Up $0.07 | $28.10 | $28.05 | 914 |
| 10:20 AM | $28.10 | Up $0.00 | $28.10 | $28.05 | 0 |
| 10:19 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 211 |
| 10:17 AM | $28.03 | Up $0.01 | $28.06 | $28.03 | 200 |
| 10:17 AM | $28.03 | Up $0.00 | $28.06 | $28.03 | 0 |
| 10:16 AM | $28.02 | Down $ -0.04 | $28.02 | $28.02 | 100 |
| 10:15 AM | $28.06 | Up $0.02 | $28.06 | $28.00 | 1,523 |
| 10:13 AM | $28.04 | Up $0.07 | $28.04 | $28.01 | 400 |
| 10:13 AM | $28.04 | Up $0.00 | $28.04 | $28.01 | 0 |
| 10:12 AM | $27.97 | Down $ -0.05 | $27.97 | $27.97 | 105 |
| 10:07 AM | $28.02 | Up $0.02 | $28.02 | $28.02 | 207 |
| 10:07 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 10:07 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 10:07 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 10:07 AM | $28.02 | Up $0.00 | $28.02 | $28.02 | 0 |
| 10:05 AM | $28.00 | Up $0.05 | $28.00 | $28.00 | 300 |
| 10:05 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:03 AM | $27.95 | Up $0.04 | $27.96 | $27.93 | 645 |
| 10:03 AM | $27.95 | Up $0.00 | $27.96 | $27.93 | 0 |
| 10:02 AM | $27.91 | Up $0.06 | $27.91 | $27.84 | 950 |
| 10:01 AM | $27.85 | Up $0.03 | $27.85 | $27.82 | 500 |
| 10:00 AM | $27.83 | Down $ -0.07 | $27.85 | $27.76 | 711 |
| 09:59 AM | $27.89 | Up $0.01 | $27.89 | $27.85 | 300 |
| 09:58 AM | $27.88 | Down $ -0.03 | $27.95 | $27.88 | 657 |
| 09:57 AM | $27.91 | Up $0.10 | $28.00 | $27.90 | 700 |
| 09:56 AM | $27.81 | Down $ -0.01 | $27.81 | $27.81 | 110 |
| 09:55 AM | $27.82 | Up $0.00 | $27.82 | $27.82 | 100 |
| 09:54 AM | $27.82 | Down $ -0.06 | $27.85 | $27.82 | 554 |
| 09:52 AM | $27.88 | Up $0.03 | $27.88 | $27.88 | 100 |
| 09:52 AM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 09:51 AM | $27.85 | Down $ -0.08 | $27.95 | $27.85 | 310 |
| 09:49 AM | $27.93 | Down $ -0.05 | $27.93 | $27.93 | 401 |
| 09:49 AM | $27.93 | Up $0.00 | $27.93 | $27.93 | 0 |
| 09:48 AM | $27.98 | Down $ -0.01 | $27.98 | $27.96 | 300 |
| 09:47 AM | $27.99 | Down $ -0.02 | $27.99 | $27.99 | 300 |
| 09:44 AM | $28.01 | Up $0.00 | $28.01 | $28.01 | 109 |
| 09:44 AM | $28.01 | Up $0.00 | $28.01 | $28.01 | 0 |
| 09:44 AM | $28.01 | Up $0.00 | $28.01 | $28.01 | 0 |
| 09:43 AM | $28.01 | Down $ -0.01 | $28.01 | $28.01 | 100 |
| 09:42 AM | $28.01 | Down $ -0.04 | $28.01 | $28.00 | 700 |
| 09:41 AM | $28.05 | Up $0.05 | $28.08 | $28.01 | 2,007 |
| 09:40 AM | $28.01 | Down $ -0.05 | $28.01 | $28.01 | 100 |
| 09:39 AM | $28.05 | Up $0.05 | $28.05 | $28.05 | 193 |
| 09:37 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 104 |
| 09:37 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 09:36 AM | $28.00 | Down $ -0.05 | $28.00 | $28.00 | 200 |
| 09:35 AM | $28.06 | Up $0.12 | $28.06 | $28.01 | 200 |
| 09:34 AM | $27.94 | Down $ -0.11 | $27.94 | $27.94 | 308 |
| 09:33 AM | $28.04 | Up $0.00 | $28.04 | $27.98 | 752 |
| 09:32 AM | $28.04 | Up $0.05 | $28.10 | $28.04 | 327 |
| 09:31 AM | $27.99 | Up $27.99 | $27.99 | $27.85 | 500 |
| Previous close | $0.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $27.94 | $27.77 | $27.94 | $27.60 | 106,474 |
| 25/04/2025 | $27.76 | $27.46 | $27.79 | $27.39 | 164,852 |
| 24/04/2025 | $28.05 | $27.77 | $28.30 | $27.77 | 112,578 |
| 23/04/2025 | $27.64 | $27.68 | $27.80 | $27.46 | 211,766 |
| 22/04/2025 | $27.62 | $27.49 | $27.79 | $27.43 | 253,093 |
| 21/04/2025 | $27.04 | $26.38 | $27.08 | $26.37 | 150,040 |
| 17/04/2025 | $25.82 | $25.88 | $26.02 | $25.72 | 230,809 |
| 16/04/2025 | $25.51 | $25.90 | $25.92 | $25.28 | 220,842 |
| 15/04/2025 | $26.26 | $26.49 | $26.72 | $26.21 | 209,818 |
| 14/04/2025 | $26.26 | $26.72 | $27.14 | $26.14 | 483,715 |
| 11/04/2025 | $26.11 | $25.52 | $26.25 | $25.46 | 316,116 |
| 10/04/2025 | $25.41 | $25.48 | $26.07 | $25.09 | 311,663 |
| 09/04/2025 | $25.50 | $23.52 | $25.69 | $23.42 | 375,328 |
| 08/04/2025 | $23.81 | $24.83 | $24.83 | $23.39 | 358,949 |
| 07/04/2025 | $24.80 | $24.74 | $25.24 | $24.50 | 219,050 |
| 04/04/2025 | $25.88 | $26.19 | $26.27 | $25.73 | 196,867 |
| 03/04/2025 | $27.32 | $27.68 | $27.76 | $27.29 | 172,152 |
| 02/04/2025 | $27.93 | $27.68 | $28.05 | $27.67 | 118,148 |
| 01/04/2025 | $28.05 | $28.16 | $28.17 | $27.86 | 86,316 |
| 31/03/2025 | $27.72 | $27.66 | $27.86 | $27.60 | 103,522 |
| 28/03/2025 | $27.74 | $27.86 | $27.99 | $27.58 | 100,913 |
| 27/03/2025 | $28.20 | $28.50 | $28.59 | $28.13 | 111,485 |
| 26/03/2025 | $27.87 | $27.73 | $27.90 | $27.70 | 100,260 |
| 25/03/2025 | $27.82 | $27.42 | $28.00 | $27.42 | 195,690 |
| 24/03/2025 | $28.33 | $28.36 | $28.51 | $28.10 | 157,010 |
| 21/03/2025 | $28.50 | $28.45 | $29.11 | $28.34 | 611,095 |
| 20/03/2025 | $29.69 | $29.64 | $29.81 | $29.44 | 125,771 |
| 19/03/2025 | $30.37 | $30.44 | $30.52 | $30.19 | 100,676 |
| 18/03/2025 | $30.86 | $30.64 | $30.87 | $30.47 | 86,268 |
| 17/03/2025 | $31.02 | $30.97 | $31.04 | $30.76 | 110,138 |
Graphs are not available, please refer to the detailed table