Find a quote
META CDR (CAD HEDGED)
42.00 Up 0.33 (0.79 %)
Delayed : 2025/08/08 17:40:00
- Previous close $41.67
- Opening $41.61
- Today High $42.02
- Today Low $41.44
- Price Bid $41.86
- Price Ask $41.86
- 52 Weeks High $42.85
- 52 Weeks Low $26.43
- Size Bid 1
- Size Ask 5
- Volume 132,199
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $42.00 | Up $0.02 | $42.00 | $41.96 | 1,400 |
| 03:58 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 2,100 |
| 03:57 PM | $41.98 | Up $0.00 | $41.98 | $41.96 | 6,100 |
| 03:54 PM | $41.98 | Down $ -0.02 | $41.98 | $41.97 | 1,000 |
| 03:54 PM | $41.98 | Up $0.00 | $41.98 | $41.97 | 0 |
| 03:54 PM | $41.98 | Up $0.00 | $41.98 | $41.97 | 0 |
| 03:52 PM | $42.00 | Up $0.05 | $42.00 | $42.00 | 600 |
| 03:52 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:50 PM | $41.95 | Up $0.04 | $41.95 | $41.95 | 200 |
| 03:50 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 03:49 PM | $41.91 | Down $ -0.02 | $41.92 | $41.91 | 200 |
| 03:48 PM | $41.93 | Up $0.03 | $41.93 | $41.90 | 1,800 |
| 03:47 PM | $41.90 | Down $ -0.03 | $41.92 | $41.90 | 400 |
| 03:46 PM | $41.93 | Up $0.01 | $41.93 | $41.93 | 300 |
| 03:45 PM | $41.92 | Down $ -0.04 | $41.92 | $41.92 | 100 |
| 03:43 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 200 |
| 03:43 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 03:42 PM | $41.96 | Down $ -0.02 | $41.96 | $41.96 | 100 |
| 03:40 PM | $41.98 | Down $ -0.02 | $41.98 | $41.98 | 2,700 |
| 03:40 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 03:37 PM | $42.00 | Up $0.01 | $42.01 | $42.00 | 400 |
| 03:37 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:37 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:35 PM | $41.99 | Down $ -0.01 | $42.00 | $41.99 | 700 |
| 03:35 PM | $41.99 | Up $0.00 | $42.00 | $41.99 | 0 |
| 03:34 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 100 |
| 03:30 PM | $42.00 | Down $ -0.01 | $42.00 | $42.00 | 200 |
| 03:30 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:30 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:30 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:29 PM | $42.01 | Up $0.01 | $42.01 | $42.01 | 500 |
| 03:26 PM | $42.00 | Down $ -0.01 | $42.00 | $42.00 | 600 |
| 03:26 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:26 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 03:23 PM | $42.01 | Up $0.02 | $42.01 | $42.01 | 500 |
| 03:23 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 0 |
| 03:23 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 0 |
| 03:22 PM | $41.99 | Down $ -0.01 | $41.99 | $41.99 | 100 |
| 03:16 PM | $42.00 | Up $0.01 | $42.01 | $42.00 | 4,700 |
| 03:16 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:16 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:16 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:16 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:16 PM | $42.00 | Up $0.00 | $42.01 | $42.00 | 0 |
| 03:11 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 100 |
| 03:11 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 0 |
| 03:11 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 0 |
| 03:11 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 0 |
| 03:11 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 100 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:51 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:50 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 100 |
| 02:47 PM | $41.98 | Up $0.03 | $41.98 | $41.98 | 100 |
| 02:47 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:47 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 02:46 PM | $41.95 | Down $ -0.01 | $41.95 | $41.95 | 200 |
| 02:44 PM | $41.96 | Up $0.02 | $41.96 | $41.96 | 1,700 |
| 02:44 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 02:43 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 1,100 |
| 02:42 PM | $41.94 | Up $0.04 | $41.95 | $41.94 | 300 |
| 02:29 PM | $41.90 | Up $0.01 | $41.90 | $41.90 | 200 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:29 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:27 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 200 |
| 02:27 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 0 |
| 02:25 PM | $41.88 | Down $ -0.05 | $41.88 | $41.88 | 100 |
| 02:25 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 02:19 PM | $41.93 | Down $ -0.01 | $41.93 | $41.93 | 4,000 |
| 02:19 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 02:19 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 02:19 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 02:19 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 02:19 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 02:18 PM | $41.94 | Down $ -0.01 | $41.94 | $41.94 | 200 |
| 02:14 PM | $41.95 | Up $0.01 | $41.95 | $41.95 | 1,500 |
| 02:14 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 02:14 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 02:14 PM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 02:13 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 4,000 |
| 02:12 PM | $41.94 | Up $0.04 | $41.94 | $41.94 | 300 |
| 02:09 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 300 |
| 02:09 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:09 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.05 | $41.90 | $41.90 | 200 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 01:57 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 400 |
| 01:57 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:57 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:52 PM | $41.85 | Up $0.06 | $41.85 | $41.85 | 200 |
| 01:52 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:52 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:52 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:52 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 0 |
| 01:46 PM | $41.79 | Up $0.04 | $41.79 | $41.79 | 100 |
| 01:46 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:46 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:46 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:46 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:46 PM | $41.79 | Up $0.00 | $41.79 | $41.79 | 0 |
| 01:35 PM | $41.75 | Down $ -0.03 | $41.75 | $41.75 | 300 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:35 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 01:33 PM | $41.78 | Up $0.20 | $41.80 | $41.78 | 2,100 |
| 01:33 PM | $41.78 | Up $0.00 | $41.80 | $41.78 | 0 |
| 01:08 PM | $41.58 | Down $ -0.02 | $41.58 | $41.58 | 100 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:08 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:06 PM | $41.60 | Down $ -0.03 | $41.60 | $41.60 | 200 |
| 01:06 PM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 01:04 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 100 |
| 01:04 PM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 12:51 PM | $41.63 | Down $ -0.05 | $41.65 | $41.63 | 1,200 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:51 PM | $41.63 | Up $0.00 | $41.65 | $41.63 | 0 |
| 12:48 PM | $41.68 | Down $ -0.01 | $41.68 | $41.68 | 600 |
| 12:48 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:48 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:35 PM | $41.69 | Down $ -0.01 | $41.69 | $41.69 | 8,000 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:35 PM | $41.69 | Up $0.00 | $41.69 | $41.69 | 0 |
| 12:23 PM | $41.70 | Down $ -0.02 | $41.70 | $41.70 | 200 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:23 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 12:21 PM | $41.72 | Up $0.06 | $41.72 | $41.72 | 1,900 |
| 12:21 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 0 |
| 12:14 PM | $41.66 | Down $ -0.02 | $41.66 | $41.66 | 500 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:14 PM | $41.66 | Up $0.00 | $41.66 | $41.66 | 0 |
| 12:06 PM | $41.68 | Down $ -0.03 | $41.68 | $41.68 | 300 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:06 PM | $41.68 | Up $0.00 | $41.68 | $41.68 | 0 |
| 12:04 PM | $41.71 | Up $0.06 | $41.71 | $41.71 | 100 |
| 12:04 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:00 PM | $41.65 | Down $ -0.05 | $41.65 | $41.65 | 100 |
| 12:00 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 12:00 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 12:00 PM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:48 AM | $41.70 | Up $0.05 | $41.70 | $41.70 | 300 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:48 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:43 AM | $41.65 | Down $ -0.05 | $41.66 | $41.65 | 2,900 |
| 11:43 AM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 11:43 AM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 11:43 AM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 11:43 AM | $41.65 | Up $0.00 | $41.66 | $41.65 | 0 |
| 11:40 AM | $41.70 | Down $ -0.01 | $41.70 | $41.70 | 100 |
| 11:40 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:40 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 11:34 AM | $41.71 | Down $ -0.06 | $41.71 | $41.71 | 100 |
| 11:34 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 11:34 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 11:34 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 11:34 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 11:34 AM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 11:26 AM | $41.77 | Down $ -0.03 | $41.77 | $41.77 | 100 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:26 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:19 AM | $41.80 | Up $0.02 | $41.80 | $41.80 | 100 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:19 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:16 AM | $41.78 | Up $0.01 | $41.78 | $41.78 | 400 |
| 11:16 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:16 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:10 AM | $41.77 | Down $ -0.03 | $41.77 | $41.77 | 1,400 |
| 11:10 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:10 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:10 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:10 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:10 AM | $41.77 | Up $0.00 | $41.77 | $41.77 | 0 |
| 11:08 AM | $41.80 | Up $0.05 | $41.80 | $41.80 | 300 |
| 11:08 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 11:04 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 600 |
| 11:04 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 11:04 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 11:04 AM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 10:53 AM | $41.75 | Down $ -0.05 | $41.75 | $41.72 | 300 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:53 AM | $41.75 | Up $0.00 | $41.75 | $41.72 | 0 |
| 10:52 AM | $41.80 | Up $0.00 | $41.80 | $41.80 | 3,800 |
| 10:51 AM | $41.80 | Down $ -0.02 | $41.80 | $41.80 | 100 |
| 10:50 AM | $41.82 | Up $0.03 | $41.82 | $41.82 | 100 |
| 10:43 AM | $41.79 | Down $ -0.09 | $41.82 | $41.79 | 1,500 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:43 AM | $41.79 | Up $0.00 | $41.82 | $41.79 | 0 |
| 10:37 AM | $41.88 | Down $ -0.02 | $41.88 | $41.88 | 100 |
| 10:37 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:37 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:37 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:37 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:37 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:36 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 100 |
| 10:34 AM | $41.90 | Up $0.00 | $41.91 | $41.90 | 6,700 |
| 10:34 AM | $41.90 | Up $0.00 | $41.91 | $41.90 | 0 |
| 10:32 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 100 |
| 10:32 AM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 10:31 AM | $41.90 | Up $0.04 | $41.90 | $41.90 | 800 |
| 10:30 AM | $41.86 | Up $0.03 | $41.86 | $41.86 | 1,000 |
| 10:18 AM | $41.83 | Up $0.07 | $41.83 | $41.83 | 100 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:18 AM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 10:15 AM | $41.76 | Up $0.01 | $41.76 | $41.76 | 100 |
| 10:15 AM | $41.76 | Up $0.00 | $41.76 | $41.76 | 0 |
| 10:15 AM | $41.76 | Up $0.00 | $41.76 | $41.76 | 0 |
| 10:14 AM | $41.75 | Down $ -0.04 | $41.75 | $41.75 | 100 |
| 10:13 AM | $41.79 | Up $0.03 | $41.80 | $41.79 | 300 |
| 10:12 AM | $41.76 | Up $0.18 | $41.76 | $41.76 | 300 |
| 10:04 AM | $41.58 | Up $0.01 | $41.58 | $41.58 | 100 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 10:04 AM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 600 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:57 AM | $41.57 | Up $0.00 | $41.58 | $41.57 | 0 |
| 09:54 AM | $41.57 | Up $0.03 | $41.57 | $41.57 | 200 |
| 09:54 AM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 09:54 AM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 09:50 AM | $41.54 | Down $ -0.06 | $41.54 | $41.54 | 100 |
| 09:50 AM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 09:50 AM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 09:50 AM | $41.54 | Up $0.00 | $41.54 | $41.54 | 0 |
| 09:48 AM | $41.60 | Up $0.00 | $41.60 | $41.60 | 100 |
| 09:48 AM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 09:47 AM | $41.60 | Down $ -0.03 | $41.60 | $41.60 | 800 |
| 09:45 AM | $41.63 | Down $ -0.02 | $41.63 | $41.63 | 500 |
| 09:45 AM | $41.63 | Up $0.00 | $41.63 | $41.63 | 0 |
| 09:42 AM | $41.65 | Up $0.06 | $41.65 | $41.65 | 500 |
| 09:42 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 09:42 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 09:41 AM | $41.59 | Up $0.01 | $41.60 | $41.59 | 3,200 |
| 09:39 AM | $41.58 | Down $ -0.01 | $41.61 | $41.57 | 5,600 |
| 09:39 AM | $41.58 | Up $0.00 | $41.61 | $41.57 | 0 |
| 09:38 AM | $41.59 | Up $0.00 | $41.60 | $41.59 | 4,700 |
| 09:36 AM | $41.59 | Up $0.09 | $41.59 | $41.59 | 1,000 |
| 09:36 AM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 09:35 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 400 |
| 09:34 AM | $41.50 | Down $ -0.15 | $41.50 | $41.50 | 4,200 |
| 09:33 AM | $41.65 | Down $ -0.01 | $41.65 | $41.65 | 100 |
| 09:32 AM | $41.66 | Down $ -0.08 | $41.66 | $41.66 | 800 |
| 09:31 AM | $41.74 | Down $ -0.06 | $41.74 | $41.74 | 1,900 |
| 09:30 AM | $41.80 | Up $0.13 | $41.80 | $41.61 | 5,600 |
| Previous close | $41.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/08/2025 | $42.00 | $41.65 | $42.02 | $41.58 | 62,800 |
| 07/08/2025 | $41.67 | $41.88 | $41.95 | $41.50 | 64,900 |
| 06/08/2025 | $42.12 | $42.12 | $42.20 | $41.99 | 41,000 |
| 05/08/2025 | $41.67 | $41.79 | $42.04 | $41.66 | 63,500 |
| 01/08/2025 | $40.93 | $41.24 | $41.24 | $40.74 | 105,700 |
| 31/07/2025 | $42.20 | $42.63 | $42.70 | $42.09 | 138,200 |
| 30/07/2025 | $38.06 | $38.37 | $38.41 | $37.83 | 169,200 |
| 29/07/2025 | $38.33 | $38.93 | $38.94 | $38.31 | 144,400 |
| 28/07/2025 | $39.23 | $39.17 | $39.23 | $38.95 | 47,200 |
| 25/07/2025 | $39.00 | $39.20 | $39.40 | $38.95 | 103,000 |
| 24/07/2025 | $39.15 | $39.17 | $39.28 | $39.05 | 40,300 |
| 23/07/2025 | $39.10 | $39.01 | $39.10 | $38.83 | 19,900 |
| 22/07/2025 | $38.63 | $38.54 | $38.76 | $38.44 | 51,900 |
| 21/07/2025 | $39.04 | $38.93 | $39.11 | $38.89 | 44,500 |
| 18/07/2025 | $38.58 | $38.27 | $38.58 | $38.21 | 39,300 |
| 17/07/2025 | $38.40 | $38.45 | $38.54 | $38.33 | 37,000 |
| 16/07/2025 | $38.45 | $38.50 | $38.56 | $38.38 | 36,900 |
| 15/07/2025 | $38.88 | $39.35 | $39.35 | $38.88 | 60,100 |
| 14/07/2025 | $39.46 | $39.57 | $39.72 | $39.39 | 30,700 |
| 11/07/2025 | $39.32 | $39.35 | $39.48 | $39.22 | 50,200 |
| 10/07/2025 | $39.82 | $39.72 | $39.84 | $39.62 | 36,100 |
| 09/07/2025 | $40.12 | $40.28 | $40.33 | $40.08 | 33,100 |
| 08/07/2025 | $39.45 | $39.45 | $39.50 | $39.31 | 53,000 |
| 07/07/2025 | $39.33 | $39.57 | $39.61 | $39.29 | 37,500 |
| 04/07/2025 | $39.17 | $39.34 | $39.34 | $39.15 | 4,400 |
| 03/07/2025 | $39.32 | $39.38 | $39.46 | $39.28 | 25,700 |
| 02/07/2025 | $39.14 | $39.35 | $39.37 | $39.03 | 51,000 |
| 30/06/2025 | $40.45 | $40.45 | $40.71 | $40.25 | 34,800 |
| 27/06/2025 | $40.19 | $40.03 | $40.19 | $39.75 | 72,800 |
| 26/06/2025 | $39.76 | $39.60 | $39.86 | $39.58 | 126,500 |
Graphs are not available, please refer to the detailed table