Find a quote
META CDR (CAD HEDGED)
39.10 Up 0.29 (0.74 %)
Delayed : 2025/10/08 15:04:41
- Previous close $38.81
- Opening $38.92
- Today High $39.14
- Today Low $38.50
- Price Bid $39.08
- Price Ask $39.08
- 52 Weeks High $43.44
- 52 Weeks Low $26.43
- Size Bid 7
- Size Ask 10
- Volume 244,670
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:04 PM | $39.10 | Up $0.02 | $39.10 | $39.10 | 100 |
| 03:02 PM | $39.08 | Up $0.02 | $39.08 | $39.08 | 200 |
| 03:02 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 02:58 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 200 |
| 02:58 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:58 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:58 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:57 PM | $39.05 | Down $ -0.01 | $39.06 | $39.05 | 200 |
| 02:56 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 100 |
| 02:54 PM | $39.07 | Up $0.01 | $39.07 | $39.07 | 200 |
| 02:54 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:52 PM | $39.06 | Up $0.02 | $39.06 | $39.06 | 100 |
| 02:52 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:48 PM | $39.04 | Up $0.01 | $39.04 | $39.04 | 1,000 |
| 02:48 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:48 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:48 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:46 PM | $39.03 | Up $0.04 | $39.03 | $39.03 | 100 |
| 02:46 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:43 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 100 |
| 02:43 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 02:43 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 02:42 PM | $38.99 | Down $ -0.02 | $39.00 | $38.99 | 1,000 |
| 02:40 PM | $39.01 | Down $ -0.02 | $39.02 | $39.01 | 400 |
| 02:40 PM | $39.01 | Up $0.00 | $39.02 | $39.01 | 0 |
| 02:38 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 700 |
| 02:38 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:37 PM | $39.03 | Down $ -0.02 | $39.03 | $39.03 | 100 |
| 02:31 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 100 |
| 02:31 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:31 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:31 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:31 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:31 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:29 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 1,100 |
| 02:29 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:28 PM | $39.05 | Down $ -0.01 | $39.06 | $39.05 | 700 |
| 02:27 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 100 |
| 02:24 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 1,200 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:24 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:20 PM | $39.07 | Down $ -0.01 | $39.07 | $39.07 | 100 |
| 02:20 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:20 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:20 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:19 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 100 |
| 02:18 PM | $39.08 | Up $0.02 | $39.08 | $39.06 | 600 |
| 02:14 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 1,000 |
| 02:14 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:14 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:14 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 300 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:10 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 100 |
| 02:10 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:09 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 1,000 |
| 02:07 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 100 |
| 02:07 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:06 PM | $39.04 | Down $ -0.08 | $39.04 | $39.02 | 1,200 |
| 02:04 PM | $39.12 | Up $0.01 | $39.12 | $39.12 | 3,000 |
| 02:04 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 02:03 PM | $39.11 | Up $0.02 | $39.12 | $39.11 | 400 |
| 02:01 PM | $39.10 | Up $0.02 | $39.10 | $39.10 | 100 |
| 02:01 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 01:59 PM | $39.08 | Down $ -0.03 | $39.08 | $39.08 | 200 |
| 01:59 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 01:58 PM | $39.11 | Up $0.02 | $39.11 | $39.11 | 700 |
| 01:56 PM | $39.09 | Up $0.01 | $39.09 | $39.08 | 700 |
| 01:56 PM | $39.09 | Up $0.00 | $39.09 | $39.08 | 0 |
| 01:55 PM | $39.08 | Down $ -0.06 | $39.08 | $39.07 | 200 |
| 01:49 PM | $39.14 | Up $0.04 | $39.14 | $39.14 | 100 |
| 01:49 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 01:49 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 01:49 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 01:49 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 01:49 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 0 |
| 01:47 PM | $39.10 | Up $0.05 | $39.10 | $39.09 | 500 |
| 01:47 PM | $39.10 | Up $0.00 | $39.10 | $39.09 | 0 |
| 01:45 PM | $39.05 | Down $ -0.03 | $39.05 | $39.05 | 100 |
| 01:45 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:43 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 100 |
| 01:43 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 01:42 PM | $39.08 | Up $0.01 | $39.08 | $39.08 | 100 |
| 01:40 PM | $39.07 | Down $ -0.04 | $39.08 | $39.07 | 1,200 |
| 01:40 PM | $39.07 | Up $0.00 | $39.08 | $39.07 | 0 |
| 01:38 PM | $39.11 | Down $ -0.02 | $39.14 | $39.11 | 500 |
| 01:38 PM | $39.11 | Up $0.00 | $39.14 | $39.11 | 0 |
| 01:37 PM | $39.13 | Up $0.02 | $39.13 | $39.13 | 100 |
| 01:35 PM | $39.11 | Up $0.00 | $39.11 | $39.09 | 400 |
| 01:35 PM | $39.11 | Up $0.00 | $39.11 | $39.09 | 0 |
| 01:34 PM | $39.11 | Down $ -0.01 | $39.12 | $39.11 | 500 |
| 01:33 PM | $39.12 | Up $0.03 | $39.12 | $39.10 | 500 |
| 01:32 PM | $39.09 | Up $0.04 | $39.09 | $39.06 | 9,200 |
| 01:31 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 100 |
| 01:30 PM | $39.04 | Up $0.01 | $39.04 | $39.04 | 1,700 |
| 01:29 PM | $39.03 | Up $0.01 | $39.03 | $39.03 | 100 |
| 01:28 PM | $39.02 | Up $0.02 | $39.02 | $39.02 | 300 |
| 01:27 PM | $39.00 | Up $0.01 | $39.00 | $39.00 | 400 |
| 01:26 PM | $38.99 | Up $0.01 | $38.99 | $38.99 | 100 |
| 01:23 PM | $38.98 | Up $0.03 | $38.98 | $38.98 | 100 |
| 01:23 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 01:23 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 01:17 PM | $38.95 | Up $0.01 | $38.95 | $38.94 | 3,900 |
| 01:17 PM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 01:17 PM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 01:17 PM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 01:17 PM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 01:17 PM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 01:16 PM | $38.94 | Up $0.04 | $38.94 | $38.94 | 100 |
| 01:15 PM | $38.90 | Up $0.01 | $38.90 | $38.90 | 200 |
| 01:10 PM | $38.89 | Down $ -0.01 | $38.89 | $38.89 | 1,000 |
| 01:10 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 01:10 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 01:10 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 01:10 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 01:08 PM | $38.90 | Up $0.02 | $38.90 | $38.90 | 900 |
| 01:08 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 01:07 PM | $38.88 | Up $0.01 | $38.88 | $38.88 | 500 |
| 01:05 PM | $38.87 | Down $ -0.03 | $38.87 | $38.87 | 300 |
| 01:05 PM | $38.87 | Up $0.00 | $38.87 | $38.87 | 0 |
| 01:03 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 400 |
| 01:03 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:57 PM | $38.90 | Up $0.01 | $38.90 | $38.90 | 100 |
| 12:57 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:57 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:57 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:57 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:57 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:52 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 1,000 |
| 12:52 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 12:52 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 12:52 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 12:52 PM | $38.89 | Up $0.00 | $38.89 | $38.89 | 0 |
| 12:51 PM | $38.89 | Down $ -0.02 | $38.89 | $38.89 | 200 |
| 12:46 PM | $38.91 | Down $ -0.03 | $38.91 | $38.91 | 1,100 |
| 12:46 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 0 |
| 12:46 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 0 |
| 12:46 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 0 |
| 12:46 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 0 |
| 12:45 PM | $38.94 | Up $0.03 | $38.94 | $38.93 | 200 |
| 12:44 PM | $38.91 | Up $0.01 | $38.91 | $38.91 | 500 |
| 12:41 PM | $38.90 | Down $ -0.02 | $38.90 | $38.90 | 100 |
| 12:41 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:41 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:39 PM | $38.92 | Down $ -0.01 | $38.92 | $38.92 | 200 |
| 12:39 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:38 PM | $38.93 | Up $0.01 | $38.93 | $38.93 | 100 |
| 12:36 PM | $38.92 | Down $ -0.03 | $38.92 | $38.92 | 100 |
| 12:36 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:29 PM | $38.95 | Down $ -0.01 | $38.95 | $38.95 | 100 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:29 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:28 PM | $38.96 | Down $ -0.03 | $38.97 | $38.96 | 1,200 |
| 12:24 PM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 300 |
| 12:24 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 12:24 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 12:24 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 12:21 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 200 |
| 12:21 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 12:21 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 12:19 PM | $39.00 | Down $ -0.04 | $39.01 | $39.00 | 900 |
| 12:19 PM | $39.00 | Up $0.00 | $39.01 | $39.00 | 0 |
| 12:18 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 200 |
| 12:16 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 200 |
| 12:16 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 12:13 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 100 |
| 12:13 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 12:13 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 12:08 PM | $39.04 | Down $ -0.01 | $39.05 | $39.04 | 300 |
| 12:08 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:08 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:08 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:08 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:07 PM | $39.05 | Down $ -0.01 | $39.05 | $39.05 | 100 |
| 12:05 PM | $39.06 | Down $ -0.01 | $39.07 | $39.06 | 5,000 |
| 12:05 PM | $39.06 | Up $0.00 | $39.07 | $39.06 | 0 |
| 12:02 PM | $39.07 | Up $0.01 | $39.07 | $39.07 | 2,500 |
| 12:02 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:02 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 12:01 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 100 |
| 11:59 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 4,100 |
| 11:59 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:56 AM | $39.05 | Up $0.05 | $39.05 | $39.05 | 100 |
| 11:56 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:56 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:52 AM | $39.00 | Down $ -0.02 | $39.00 | $39.00 | 600 |
| 11:52 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:52 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:52 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:51 AM | $39.02 | Up $0.02 | $39.02 | $39.01 | 400 |
| 11:50 AM | $39.00 | Up $0.03 | $39.00 | $39.00 | 600 |
| 11:49 AM | $38.97 | Up $0.00 | $38.97 | $38.97 | 900 |
| 11:48 AM | $38.97 | Up $0.00 | $38.97 | $38.97 | 100 |
| 11:47 AM | $38.97 | Up $0.01 | $38.97 | $38.97 | 200 |
| 11:41 AM | $38.96 | Up $0.01 | $38.96 | $38.96 | 200 |
| 11:41 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 11:41 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 11:41 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 11:41 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 11:41 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 11:40 AM | $38.95 | Up $0.03 | $38.95 | $38.95 | 100 |
| 11:37 AM | $38.92 | Down $ -0.01 | $38.92 | $38.92 | 100 |
| 11:37 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 11:37 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 11:36 AM | $38.93 | Down $ -0.04 | $38.96 | $38.93 | 4,500 |
| 11:35 AM | $38.97 | Down $ -0.04 | $38.97 | $38.97 | 500 |
| 11:34 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 600 |
| 11:31 AM | $39.01 | Up $0.01 | $39.01 | $39.01 | 100 |
| 11:31 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 11:31 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 11:30 AM | $39.00 | Down $ -0.05 | $39.02 | $39.00 | 300 |
| 11:29 AM | $39.05 | Up $0.00 | $39.05 | $39.04 | 1,800 |
| 11:28 AM | $39.05 | Down $ -0.02 | $39.06 | $39.05 | 1,600 |
| 11:27 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 1,200 |
| 11:26 AM | $39.07 | Up $0.03 | $39.07 | $39.05 | 5,600 |
| 11:25 AM | $39.04 | Up $0.02 | $39.04 | $39.04 | 400 |
| 11:24 AM | $39.02 | Up $0.02 | $39.02 | $39.01 | 500 |
| 11:23 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 300 |
| 11:21 AM | $39.01 | Down $ -0.02 | $39.01 | $39.01 | 200 |
| 11:21 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 11:20 AM | $39.03 | Up $0.02 | $39.03 | $39.01 | 1,300 |
| 11:16 AM | $39.01 | Up $0.02 | $39.01 | $39.00 | 1,000 |
| 11:16 AM | $39.01 | Up $0.00 | $39.01 | $39.00 | 0 |
| 11:16 AM | $39.01 | Up $0.00 | $39.01 | $39.00 | 0 |
| 11:16 AM | $39.01 | Up $0.00 | $39.01 | $39.00 | 0 |
| 11:15 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 100 |
| 11:12 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 400 |
| 11:12 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 11:12 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 11:08 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 200 |
| 11:08 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:08 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:08 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:07 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 1,500 |
| 11:06 AM | $39.00 | Up $0.01 | $39.00 | $39.00 | 100 |
| 11:05 AM | $38.99 | Up $0.01 | $38.99 | $38.98 | 400 |
| 11:03 AM | $38.98 | Down $ -0.01 | $38.98 | $38.97 | 1,200 |
| 11:03 AM | $38.98 | Up $0.00 | $38.98 | $38.97 | 0 |
| 11:02 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 1,400 |
| 11:00 AM | $39.00 | Up $0.04 | $39.00 | $38.96 | 1,500 |
| 11:00 AM | $39.00 | Up $0.00 | $39.00 | $38.96 | 0 |
| 10:58 AM | $38.96 | Up $0.03 | $38.96 | $38.95 | 1,500 |
| 10:58 AM | $38.96 | Up $0.00 | $38.96 | $38.95 | 0 |
| 10:57 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 600 |
| 10:56 AM | $38.93 | Up $0.03 | $38.93 | $38.91 | 500 |
| 10:55 AM | $38.90 | Down $ -0.02 | $38.93 | $38.90 | 10,600 |
| 10:51 AM | $38.92 | Up $0.02 | $38.92 | $38.92 | 200 |
| 10:51 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 10:51 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 10:51 AM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 10:49 AM | $38.90 | Up $0.00 | $38.90 | $38.90 | 100 |
| 10:49 AM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 10:48 AM | $38.90 | Up $0.02 | $38.90 | $38.90 | 100 |
| 10:47 AM | $38.88 | Down $ -0.03 | $38.89 | $38.88 | 400 |
| 10:45 AM | $38.91 | Up $0.01 | $38.91 | $38.88 | 300 |
| 10:45 AM | $38.91 | Up $0.00 | $38.91 | $38.88 | 0 |
| 10:44 AM | $38.90 | Up $0.05 | $38.90 | $38.86 | 2,300 |
| 10:35 AM | $38.85 | Down $ -0.02 | $38.85 | $38.85 | 200 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:35 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 10:34 AM | $38.87 | Down $ -0.02 | $38.87 | $38.87 | 100 |
| 10:33 AM | $38.89 | Up $0.01 | $38.91 | $38.89 | 600 |
| 10:32 AM | $38.88 | Up $0.04 | $38.88 | $38.88 | 700 |
| 10:31 AM | $38.84 | Up $0.01 | $38.84 | $38.84 | 100 |
| 10:27 AM | $38.83 | Down $ -0.02 | $38.83 | $38.83 | 100 |
| 10:27 AM | $38.83 | Up $0.00 | $38.83 | $38.83 | 0 |
| 10:27 AM | $38.83 | Up $0.00 | $38.83 | $38.83 | 0 |
| 10:27 AM | $38.83 | Up $0.00 | $38.83 | $38.83 | 0 |
| 10:26 AM | $38.85 | Up $0.00 | $38.85 | $38.85 | 1,800 |
| 10:25 AM | $38.85 | Down $ -0.03 | $38.85 | $38.85 | 500 |
| 10:24 AM | $38.88 | Up $0.03 | $38.88 | $38.88 | 600 |
| 10:23 AM | $38.85 | Down $ -0.06 | $38.87 | $38.85 | 500 |
| 10:22 AM | $38.91 | Up $0.00 | $38.91 | $38.91 | 700 |
| 10:20 AM | $38.91 | Up $0.01 | $38.91 | $38.91 | 800 |
| 10:20 AM | $38.91 | Up $0.00 | $38.91 | $38.91 | 0 |
| 10:19 AM | $38.90 | Down $ -0.04 | $38.94 | $38.90 | 700 |
| 10:17 AM | $38.94 | Down $ -0.02 | $38.94 | $38.94 | 600 |
| 10:17 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:16 AM | $38.96 | Up $0.03 | $38.96 | $38.95 | 2,300 |
| 10:15 AM | $38.93 | Up $0.01 | $38.93 | $38.92 | 1,300 |
| 10:14 AM | $38.92 | Down $ -0.01 | $38.94 | $38.92 | 800 |
| 10:13 AM | $38.93 | Up $0.01 | $38.93 | $38.92 | 2,200 |
| 10:12 AM | $38.92 | Up $0.02 | $38.92 | $38.92 | 200 |
| 10:11 AM | $38.90 | Up $0.00 | $38.91 | $38.90 | 18,100 |
| 10:10 AM | $38.90 | Up $0.01 | $38.90 | $38.89 | 1,600 |
| 10:09 AM | $38.89 | Up $0.03 | $38.89 | $38.88 | 1,400 |
| 10:08 AM | $38.86 | Up $0.03 | $38.86 | $38.86 | 100 |
| 10:07 AM | $38.83 | Down $ -0.02 | $38.86 | $38.83 | 1,200 |
| 10:06 AM | $38.85 | Down $ -0.01 | $38.85 | $38.85 | 500 |
| 10:05 AM | $38.86 | Up $0.05 | $38.86 | $38.86 | 600 |
| 10:01 AM | $38.81 | Down $ -0.02 | $38.83 | $38.81 | 1,300 |
| 10:01 AM | $38.81 | Up $0.00 | $38.83 | $38.81 | 0 |
| 10:01 AM | $38.81 | Up $0.00 | $38.83 | $38.81 | 0 |
| 10:01 AM | $38.81 | Up $0.00 | $38.83 | $38.81 | 0 |
| 10:00 AM | $38.83 | Up $0.03 | $38.83 | $38.82 | 6,300 |
| 09:58 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 1,600 |
| 09:58 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 09:56 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 200 |
| 09:56 AM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 09:55 AM | $38.80 | Up $0.02 | $38.80 | $38.77 | 1,000 |
| 09:52 AM | $38.78 | Up $0.04 | $38.78 | $38.78 | 300 |
| 09:52 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 09:52 AM | $38.78 | Up $0.00 | $38.78 | $38.78 | 0 |
| 09:50 AM | $38.74 | Up $0.08 | $38.74 | $38.74 | 400 |
| 09:50 AM | $38.74 | Up $0.00 | $38.74 | $38.74 | 0 |
| 09:49 AM | $38.66 | Up $0.01 | $38.66 | $38.64 | 300 |
| 09:48 AM | $38.65 | Up $0.00 | $38.66 | $38.65 | 600 |
| 09:47 AM | $38.65 | Up $0.02 | $38.65 | $38.65 | 200 |
| 09:46 AM | $38.63 | Up $0.02 | $38.63 | $38.63 | 500 |
| 09:45 AM | $38.61 | Up $0.11 | $38.62 | $38.61 | 1,300 |
| 09:44 AM | $38.50 | Down $ -0.05 | $38.55 | $38.50 | 600 |
| 09:43 AM | $38.55 | Up $0.00 | $38.59 | $38.55 | 700 |
| 09:41 AM | $38.55 | Down $ -0.04 | $38.56 | $38.55 | 700 |
| 09:41 AM | $38.55 | Up $0.00 | $38.56 | $38.55 | 0 |
| 09:40 AM | $38.59 | Down $ -0.09 | $38.65 | $38.58 | 7,400 |
| 09:39 AM | $38.68 | Up $0.03 | $38.68 | $38.68 | 900 |
| 09:38 AM | $38.65 | Down $ -0.01 | $38.67 | $38.65 | 4,300 |
| 09:37 AM | $38.66 | Down $ -0.03 | $38.67 | $38.66 | 600 |
| 09:36 AM | $38.69 | Down $ -0.02 | $38.71 | $38.69 | 1,100 |
| 09:35 AM | $38.71 | Down $ -0.04 | $38.75 | $38.71 | 2,900 |
| 09:34 AM | $38.75 | Down $ -0.05 | $38.75 | $38.75 | 100 |
| 09:32 AM | $38.80 | Down $ -0.05 | $38.88 | $38.80 | 3,200 |
| 09:32 AM | $38.80 | Up $0.00 | $38.88 | $38.80 | 0 |
| 09:31 AM | $38.85 | Up $0.00 | $38.88 | $38.83 | 10,900 |
| 09:30 AM | $38.85 | Up $0.04 | $38.92 | $38.80 | 47,400 |
| Previous close | $38.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2025 | $38.89 | $39.06 | $39.07 | $38.87 | 17,900 |
| 07/10/2025 | $38.81 | $38.58 | $38.84 | $38.40 | 116,300 |
| 06/10/2025 | $38.93 | $38.50 | $38.99 | $38.39 | 232,800 |
| 03/10/2025 | $38.69 | $39.17 | $39.18 | $38.64 | 183,900 |
| 02/10/2025 | $39.57 | $39.19 | $39.57 | $39.15 | 90,200 |
| 01/10/2025 | $39.04 | $38.91 | $39.24 | $38.78 | 249,500 |
| 30/09/2025 | $40.01 | $39.98 | $40.11 | $39.62 | 155,900 |
| 29/09/2025 | $40.49 | $40.56 | $40.77 | $40.25 | 61,800 |
| 26/09/2025 | $40.49 | $40.16 | $40.56 | $40.16 | 35,600 |
| 25/09/2025 | $40.78 | $41.12 | $41.17 | $40.64 | 31,800 |
| 24/09/2025 | $41.41 | $41.14 | $41.42 | $40.97 | 34,600 |
| 23/09/2025 | $41.13 | $41.79 | $41.79 | $40.90 | 74,500 |
| 22/09/2025 | $41.63 | $42.15 | $42.16 | $41.63 | 98,700 |
| 19/09/2025 | $42.38 | $42.15 | $42.40 | $41.90 | 94,100 |
| 18/09/2025 | $42.51 | $42.50 | $42.76 | $42.42 | 31,700 |
| 17/09/2025 | $42.27 | $42.10 | $42.43 | $41.75 | 89,300 |
| 16/09/2025 | $42.39 | $41.80 | $42.53 | $41.69 | 144,600 |
| 15/09/2025 | $41.70 | $41.70 | $42.11 | $41.58 | 56,900 |
| 12/09/2025 | $41.20 | $41.00 | $41.28 | $41.00 | 106,700 |
| 11/09/2025 | $40.92 | $40.94 | $41.17 | $40.90 | 45,200 |
| 10/09/2025 | $41.00 | $41.28 | $41.39 | $40.98 | 59,600 |
| 09/09/2025 | $41.77 | $41.39 | $41.77 | $41.39 | 71,100 |
| 08/09/2025 | $41.02 | $41.46 | $41.49 | $41.00 | 46,400 |
| 05/09/2025 | $40.97 | $40.93 | $41.15 | $40.82 | 23,100 |
| 04/09/2025 | $40.85 | $40.87 | $40.87 | $40.69 | 42,200 |
| 03/09/2025 | $40.19 | $40.16 | $40.24 | $40.06 | 15,100 |
| 02/09/2025 | $40.16 | $39.60 | $40.16 | $39.60 | 22,800 |
| 29/08/2025 | $40.35 | $40.39 | $40.39 | $40.11 | 42,600 |
| 28/08/2025 | $40.96 | $40.94 | $41.08 | $40.90 | 14,100 |
| 27/08/2025 | $40.80 | $40.75 | $40.83 | $40.55 | 37,900 |
Graphs are not available, please refer to the detailed table