Find a quote
ELI LILLY CDR (CAD HEDGED)
34.70 Up 1.00 (2.88 %)
Delayed : 2026/05/01 17:40:00
- Previous close $33.70
- Opening $34.02
- Today High $35.45
- Today Low $34.02
- Price Bid $34.58
- Price Ask $34.58
- 52 Weeks High $41.00
- 52 Weeks Low $30.67
- Size Bid 1
- Size Ask 1
- Volume 125,544
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $34.70 | Down $ -0.08 | $34.74 | $34.70 | 400 |
| 03:58 PM | $34.78 | Up $0.01 | $34.79 | $34.78 | 700 |
| 03:57 PM | $34.77 | Up $0.05 | $34.77 | $34.77 | 100 |
| 03:55 PM | $34.72 | Down $ -0.04 | $34.74 | $34.72 | 800 |
| 03:55 PM | $34.72 | Up $0.00 | $34.74 | $34.72 | 0 |
| 03:53 PM | $34.76 | Up $0.02 | $34.76 | $34.75 | 500 |
| 03:53 PM | $34.76 | Up $0.00 | $34.76 | $34.75 | 0 |
| 03:52 PM | $34.74 | Up $0.04 | $34.74 | $34.74 | 100 |
| 03:51 PM | $34.70 | Down $ -0.02 | $34.70 | $34.70 | 500 |
| 03:50 PM | $34.72 | Up $0.04 | $34.72 | $34.70 | 2,900 |
| 03:49 PM | $34.68 | Down $ -0.04 | $34.68 | $34.67 | 1,600 |
| 03:47 PM | $34.72 | Up $0.07 | $34.72 | $34.72 | 500 |
| 03:47 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:46 PM | $34.65 | Up $0.01 | $34.65 | $34.65 | 100 |
| 03:45 PM | $34.64 | Up $0.02 | $34.65 | $34.64 | 900 |
| 03:42 PM | $34.62 | Down $ -0.03 | $34.63 | $34.62 | 500 |
| 03:42 PM | $34.62 | Up $0.00 | $34.63 | $34.62 | 0 |
| 03:42 PM | $34.62 | Up $0.00 | $34.63 | $34.62 | 0 |
| 03:41 PM | $34.65 | Up $0.00 | $34.66 | $34.65 | 600 |
| 03:40 PM | $34.65 | Up $0.02 | $34.65 | $34.63 | 400 |
| 03:39 PM | $34.63 | Up $0.07 | $34.63 | $34.63 | 100 |
| 03:32 PM | $34.56 | Down $ -0.01 | $34.57 | $34.56 | 3,700 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 0 |
| 03:31 PM | $34.57 | Down $ -0.05 | $34.59 | $34.57 | 1,000 |
| 03:30 PM | $34.62 | Down $ -0.01 | $34.63 | $34.62 | 2,500 |
| 03:29 PM | $34.63 | Up $0.05 | $34.63 | $34.63 | 1,000 |
| 03:28 PM | $34.58 | Down $ -0.04 | $34.58 | $34.58 | 1,000 |
| 03:26 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 100 |
| 03:26 PM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
| 03:25 PM | $34.62 | Down $ -0.08 | $34.65 | $34.60 | 33,000 |
| 03:19 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 1,300 |
| 03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 03:17 PM | $34.68 | Up $0.03 | $34.68 | $34.68 | 200 |
| 03:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 03:16 PM | $34.65 | Down $ -0.07 | $34.65 | $34.65 | 2,600 |
| 03:02 PM | $34.72 | Down $ -0.04 | $34.72 | $34.72 | 100 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 03:02 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 1,900 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:49 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 02:46 PM | $34.76 | Down $ -0.03 | $34.76 | $34.76 | 200 |
| 02:46 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 02:46 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 02:42 PM | $34.79 | Up $0.01 | $34.79 | $34.79 | 500 |
| 02:42 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:42 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:42 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:33 PM | $34.78 | Down $ -0.02 | $34.78 | $34.78 | 400 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:33 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
| 02:31 PM | $34.80 | Down $ -0.02 | $34.80 | $34.80 | 100 |
| 02:31 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:29 PM | $34.82 | Down $ -0.01 | $34.82 | $34.82 | 100 |
| 02:29 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:26 PM | $34.83 | Up $0.02 | $34.83 | $34.83 | 100 |
| 02:26 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:26 PM | $34.83 | Up $0.00 | $34.83 | $34.83 | 0 |
| 02:24 PM | $34.81 | Down $ -0.08 | $34.81 | $34.81 | 100 |
| 02:24 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 02:04 PM | $34.89 | Up $0.04 | $34.89 | $34.89 | 1,300 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:04 PM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
| 02:03 PM | $34.85 | Up $0.09 | $34.85 | $34.85 | 100 |
| 02:01 PM | $34.76 | Up $0.05 | $34.76 | $34.76 | 100 |
| 02:01 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 01:56 PM | $34.71 | Down $ -0.05 | $34.71 | $34.71 | 500 |
| 01:56 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 01:56 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 01:56 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 01:56 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
| 01:52 PM | $34.76 | Up $0.01 | $34.76 | $34.76 | 100 |
| 01:52 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 01:52 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 01:52 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 100 |
| 01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:45 PM | $34.75 | Up $0.05 | $34.75 | $34.75 | 200 |
| 01:45 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:30 PM | $34.70 | Up $0.04 | $34.70 | $34.70 | 100 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:30 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:23 PM | $34.66 | Down $ -0.02 | $34.66 | $34.66 | 300 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:23 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 01:17 PM | $34.68 | Down $ -0.01 | $34.68 | $34.68 | 600 |
| 01:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:17 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 01:15 PM | $34.69 | Down $ -0.06 | $34.70 | $34.69 | 700 |
| 01:15 PM | $34.69 | Up $0.00 | $34.70 | $34.69 | 0 |
| 01:12 PM | $34.75 | Up $0.05 | $34.75 | $34.75 | 400 |
| 01:12 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:12 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:10 PM | $34.70 | Up $0.03 | $34.70 | $34.70 | 100 |
| 01:10 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 100 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 01:02 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:59 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 100 |
| 12:59 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:59 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Down $ -0.03 | $34.67 | $34.67 | 400 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:48 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 12:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 400 |
| 12:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.04 | $34.70 | $34.70 | 100 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:39 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
| 12:34 PM | $34.66 | Down $ -0.10 | $34.66 | $34.66 | 1,400 |
| 12:34 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 12:34 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 12:34 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 12:34 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
| 12:27 PM | $34.76 | Up $0.08 | $34.76 | $34.76 | 100 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 12:23 PM | $34.68 | Up $0.03 | $34.70 | $34.68 | 500 |
| 12:23 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:23 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:23 PM | $34.68 | Up $0.00 | $34.70 | $34.68 | 0 |
| 12:21 PM | $34.65 | Up $0.07 | $34.65 | $34.65 | 1,300 |
| 12:21 PM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
| 12:20 PM | $34.58 | Down $ -0.06 | $34.58 | $34.58 | 500 |
| 12:10 PM | $34.64 | Up $0.04 | $34.64 | $34.63 | 2,600 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:10 PM | $34.64 | Up $0.00 | $34.64 | $34.63 | 0 |
| 12:03 PM | $34.60 | Down $ -0.04 | $34.60 | $34.60 | 3,300 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:03 PM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
| 12:00 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 500 |
| 12:00 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 12:00 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
| 11:59 AM | $34.64 | Down $ -0.03 | $34.64 | $34.64 | 200 |
| 11:55 AM | $34.67 | Down $ -0.06 | $34.67 | $34.67 | 400 |
| 11:55 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 11:55 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 11:55 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
| 11:52 AM | $34.73 | Down $ -0.03 | $34.73 | $34.70 | 500 |
| 11:52 AM | $34.73 | Up $0.00 | $34.73 | $34.70 | 0 |
| 11:52 AM | $34.73 | Up $0.00 | $34.73 | $34.70 | 0 |
| 11:41 AM | $34.76 | Down $ -0.24 | $34.76 | $34.76 | 600 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:41 AM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
| 11:22 AM | $35.00 | Down $ -0.03 | $35.00 | $35.00 | 100 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:22 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 11:15 AM | $35.03 | Down $ -0.11 | $35.03 | $35.03 | 100 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:15 AM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 11:08 AM | $35.14 | Up $0.04 | $35.14 | $35.14 | 200 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:08 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:07 AM | $35.10 | Down $ -0.04 | $35.10 | $35.10 | 700 |
| 11:04 AM | $35.14 | Up $0.04 | $35.14 | $35.14 | 500 |
| 11:04 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:04 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 11:01 AM | $35.10 | Down $ -0.01 | $35.10 | $35.10 | 1,000 |
| 11:01 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 11:01 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:58 AM | $35.11 | Down $ -0.03 | $35.11 | $35.11 | 200 |
| 10:58 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 10:58 AM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 10:53 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 300 |
| 10:53 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:53 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:53 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:53 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:51 AM | $35.14 | Down $ -0.01 | $35.14 | $35.14 | 600 |
| 10:51 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:50 AM | $35.15 | Up $0.09 | $35.15 | $35.15 | 200 |
| 10:45 AM | $35.06 | Down $ -0.14 | $35.06 | $35.06 | 100 |
| 10:45 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 10:45 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 10:45 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 10:45 AM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 10:36 AM | $35.20 | Up $0.12 | $35.20 | $35.18 | 700 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:36 AM | $35.20 | Up $0.00 | $35.20 | $35.18 | 0 |
| 10:32 AM | $35.08 | Down $ -0.10 | $35.08 | $35.08 | 100 |
| 10:32 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 10:32 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 10:32 AM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 10:27 AM | $35.18 | Up $0.00 | $35.18 | $35.18 | 300 |
| 10:27 AM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 10:27 AM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 10:27 AM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 10:27 AM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 10:26 AM | $35.18 | Up $0.02 | $35.18 | $35.18 | 100 |
| 10:25 AM | $35.16 | Up $0.06 | $35.16 | $35.15 | 800 |
| 10:23 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 500 |
| 10:23 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:21 AM | $35.10 | Up $0.16 | $35.10 | $35.10 | 1,800 |
| 10:21 AM | $35.10 | Up $0.00 | $35.10 | $35.10 | 0 |
| 10:18 AM | $34.94 | Down $ -0.06 | $34.94 | $34.94 | 200 |
| 10:18 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 10:18 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 10:16 AM | $35.00 | Down $ -0.05 | $35.00 | $35.00 | 100 |
| 10:16 AM | $35.00 | Up $0.00 | $35.00 | $35.00 | 0 |
| 10:14 AM | $35.05 | Down $ -0.10 | $35.05 | $35.05 | 100 |
| 10:14 AM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 10:12 AM | $35.15 | Up $0.01 | $35.15 | $35.15 | 1,200 |
| 10:12 AM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 10:10 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 600 |
| 10:10 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:09 AM | $35.14 | Down $ -0.04 | $35.14 | $35.14 | 100 |
| 10:08 AM | $35.18 | Up $0.16 | $35.18 | $35.18 | 100 |
| 10:05 AM | $35.02 | Down $ -0.12 | $35.10 | $35.02 | 4,700 |
| 10:05 AM | $35.02 | Up $0.00 | $35.10 | $35.02 | 0 |
| 10:05 AM | $35.02 | Up $0.00 | $35.10 | $35.02 | 0 |
| 10:02 AM | $35.14 | Down $ -0.08 | $35.14 | $35.14 | 600 |
| 10:02 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:02 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 0 |
| 10:01 AM | $35.22 | Up $0.14 | $35.26 | $35.22 | 900 |
| 09:59 AM | $35.08 | Down $ -0.28 | $35.14 | $35.08 | 700 |
| 09:59 AM | $35.08 | Up $0.00 | $35.14 | $35.08 | 0 |
| 09:55 AM | $35.36 | Down $ -0.04 | $35.36 | $35.36 | 700 |
| 09:55 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 09:55 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 09:55 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 09:54 AM | $35.40 | Up $0.21 | $35.40 | $35.40 | 200 |
| 09:52 AM | $35.19 | Down $ -0.02 | $35.19 | $35.19 | 100 |
| 09:52 AM | $35.19 | Up $0.00 | $35.19 | $35.19 | 0 |
| 09:51 AM | $35.21 | Up $0.10 | $35.21 | $35.21 | 500 |
| 09:50 AM | $35.11 | Down $ -0.34 | $35.11 | $35.11 | 100 |
| 09:48 AM | $35.45 | Up $0.08 | $35.45 | $35.45 | 100 |
| 09:48 AM | $35.45 | Up $0.00 | $35.45 | $35.45 | 0 |
| 09:47 AM | $35.37 | Up $0.02 | $35.37 | $35.37 | 200 |
| 09:43 AM | $35.35 | Up $0.02 | $35.35 | $35.24 | 1,700 |
| 09:43 AM | $35.35 | Up $0.00 | $35.35 | $35.24 | 0 |
| 09:43 AM | $35.35 | Up $0.00 | $35.35 | $35.24 | 0 |
| 09:43 AM | $35.35 | Up $0.00 | $35.35 | $35.24 | 0 |
| 09:42 AM | $35.33 | Down $ -0.02 | $35.33 | $35.33 | 500 |
| 09:41 AM | $35.35 | Up $0.17 | $35.35 | $35.25 | 2,200 |
| 09:40 AM | $35.18 | Up $0.07 | $35.18 | $35.02 | 600 |
| 09:39 AM | $35.11 | Up $0.01 | $35.11 | $35.10 | 2,300 |
| 09:37 AM | $35.10 | Down $ -0.12 | $35.21 | $35.10 | 500 |
| 09:37 AM | $35.10 | Up $0.00 | $35.21 | $35.10 | 0 |
| 09:36 AM | $35.22 | Up $0.09 | $35.22 | $35.15 | 2,900 |
| 09:35 AM | $35.13 | Up $0.07 | $35.13 | $35.13 | 100 |
| 09:34 AM | $35.06 | Up $0.11 | $35.15 | $35.06 | 600 |
| 09:33 AM | $34.95 | Down $ -0.05 | $34.95 | $34.95 | 300 |
| 09:32 AM | $35.00 | Up $0.40 | $35.00 | $34.80 | 1,600 |
| 09:31 AM | $34.60 | Up $0.28 | $34.60 | $34.35 | 9,200 |
| 09:30 AM | $34.32 | Up $0.62 | $34.33 | $34.02 | 3,300 |
| Previous close | $33.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $34.70 | $34.64 | $34.89 | $34.56 | 76,500 |
| 30/04/2026 | $33.70 | $33.71 | $34.00 | $33.54 | 102,900 |
| 29/04/2026 | $30.72 | $30.83 | $30.88 | $30.67 | 45,900 |
| 28/04/2026 | $31.50 | $31.36 | $31.53 | $31.13 | 26,000 |
| 27/04/2026 | $31.31 | $31.83 | $31.83 | $31.29 | 33,600 |
| 24/04/2026 | $31.90 | $31.92 | $31.99 | $31.60 | 54,000 |
| 23/04/2026 | $33.11 | $32.91 | $33.19 | $32.90 | 6,400 |
| 22/04/2026 | $33.36 | $33.18 | $33.36 | $33.10 | 12,800 |
| 21/04/2026 | $32.60 | $32.45 | $32.75 | $32.45 | 14,600 |
| 20/04/2026 | $33.27 | $33.41 | $33.45 | $33.18 | 8,300 |
| 17/04/2026 | $33.45 | $33.43 | $33.45 | $33.17 | 16,500 |
| 16/04/2026 | $32.60 | $32.48 | $32.65 | $32.46 | 26,600 |
| 15/04/2026 | $32.75 | $32.49 | $32.81 | $32.13 | 113,600 |
| 14/04/2026 | $33.27 | $33.74 | $33.74 | $33.00 | 28,800 |
| 13/04/2026 | $33.55 | $33.56 | $33.62 | $33.48 | 14,300 |
| 10/04/2026 | $33.85 | $33.93 | $33.97 | $33.77 | 15,700 |
| 09/04/2026 | $34.54 | $34.52 | $34.72 | $34.48 | 14,900 |
| 08/04/2026 | $34.43 | $34.60 | $34.67 | $34.24 | 19,000 |
| 07/04/2026 | $33.56 | $33.61 | $33.62 | $33.45 | 13,100 |
| 06/04/2026 | $33.50 | $33.44 | $33.51 | $33.22 | 19,300 |
| 02/04/2026 | $33.82 | $33.72 | $33.85 | $33.60 | 38,100 |
| 01/04/2026 | $34.46 | $35.00 | $35.25 | $34.45 | 45,400 |
| 31/03/2026 | $33.20 | $32.95 | $33.23 | $32.95 | 26,200 |
| 30/03/2026 | $31.97 | $32.10 | $32.35 | $31.96 | 11,100 |
| 27/03/2026 | $31.70 | $32.07 | $32.11 | $31.68 | 62,300 |
| 26/03/2026 | $32.46 | $32.60 | $32.66 | $32.40 | 11,400 |
| 25/03/2026 | $33.10 | $33.16 | $33.26 | $32.94 | 20,500 |
| 24/03/2026 | $32.62 | $32.50 | $32.69 | $32.49 | 12,100 |
| 23/03/2026 | $33.02 | $33.26 | $33.29 | $32.90 | 11,100 |
| 20/03/2026 | $32.72 | $33.19 | $33.19 | $32.52 | 7,700 |
Graphs are not available, please refer to the detailed table