Find a quote
META CDR (CAD HEDGED)
31.11 Up 0.44 (1.41 %)
Delayed : 2026/04/01 17:40:00
- Previous close $30.67
- Opening $31.11
- Today High $31.75
- Today Low $30.80
- Price Bid $30.96
- Price Ask $30.96
- 52 Weeks High $43.44
- 52 Weeks Low $26.43
- Size Bid 1
- Size Ask 4
- Volume 738,848
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.11 | Up $0.06 | $31.20 | $31.03 | 10,200 |
| 03:58 PM | $31.05 | Up $0.03 | $31.05 | $31.05 | 500 |
| 03:57 PM | $31.02 | Down $ -0.02 | $31.02 | $31.01 | 2,900 |
| 03:56 PM | $31.04 | Up $0.03 | $31.04 | $31.00 | 1,900 |
| 03:55 PM | $31.01 | Down $ -0.03 | $31.03 | $31.01 | 2,000 |
| 03:54 PM | $31.04 | Down $ -0.09 | $31.13 | $31.04 | 5,200 |
| 03:53 PM | $31.13 | Down $ -0.02 | $31.14 | $31.13 | 4,200 |
| 03:52 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 2,200 |
| 03:51 PM | $31.15 | Up $0.00 | $31.15 | $31.13 | 19,400 |
| 03:50 PM | $31.15 | Down $ -0.07 | $31.22 | $31.15 | 5,100 |
| 03:49 PM | $31.22 | Down $ -0.01 | $31.23 | $31.22 | 7,500 |
| 03:48 PM | $31.23 | Up $0.04 | $31.23 | $31.19 | 16,100 |
| 03:47 PM | $31.19 | Up $0.00 | $31.19 | $31.18 | 4,800 |
| 03:46 PM | $31.19 | Up $0.01 | $31.21 | $31.19 | 2,600 |
| 03:45 PM | $31.18 | Up $0.01 | $31.18 | $31.17 | 2,700 |
| 03:44 PM | $31.17 | Up $0.00 | $31.18 | $31.17 | 700 |
| 03:43 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 400 |
| 03:42 PM | $31.17 | Down $ -0.01 | $31.17 | $31.17 | 1,700 |
| 03:40 PM | $31.18 | Up $0.02 | $31.18 | $31.16 | 1,600 |
| 03:40 PM | $31.18 | Up $0.00 | $31.18 | $31.16 | 0 |
| 03:39 PM | $31.16 | Up $0.01 | $31.16 | $31.16 | 100 |
| 03:38 PM | $31.15 | Up $0.00 | $31.15 | $31.14 | 1,500 |
| 03:37 PM | $31.15 | Up $0.02 | $31.15 | $31.15 | 500 |
| 03:36 PM | $31.13 | Up $0.01 | $31.13 | $31.13 | 600 |
| 03:35 PM | $31.12 | Down $ -0.01 | $31.13 | $31.12 | 24,600 |
| 03:34 PM | $31.13 | Up $0.00 | $31.13 | $31.11 | 39,100 |
| 03:33 PM | $31.13 | Down $ -0.02 | $31.13 | $31.11 | 10,000 |
| 03:32 PM | $31.15 | Up $0.03 | $31.15 | $31.15 | 800 |
| 03:31 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 800 |
| 03:29 PM | $31.12 | Down $ -0.01 | $31.12 | $31.12 | 100 |
| 03:29 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 0 |
| 03:28 PM | $31.13 | Down $ -0.01 | $31.13 | $31.13 | 300 |
| 03:27 PM | $31.14 | Up $0.02 | $31.14 | $31.13 | 900 |
| 03:26 PM | $31.12 | Up $0.01 | $31.12 | $31.12 | 700 |
| 03:25 PM | $31.11 | Up $0.03 | $31.11 | $31.11 | 300 |
| 03:24 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 300 |
| 03:22 PM | $31.08 | Up $0.05 | $31.08 | $31.08 | 100 |
| 03:22 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 03:21 PM | $31.03 | Down $ -0.02 | $31.03 | $31.03 | 500 |
| 03:19 PM | $31.05 | Up $0.04 | $31.05 | $31.04 | 800 |
| 03:19 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:16 PM | $31.01 | Up $0.02 | $31.01 | $31.01 | 300 |
| 03:16 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 03:16 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 03:14 PM | $30.99 | Up $0.00 | $31.01 | $30.99 | 800 |
| 03:14 PM | $30.99 | Up $0.00 | $31.01 | $30.99 | 0 |
| 03:12 PM | $30.99 | Up $0.03 | $30.99 | $30.98 | 2,000 |
| 03:12 PM | $30.99 | Up $0.00 | $30.99 | $30.98 | 0 |
| 03:11 PM | $30.96 | Down $ -0.04 | $31.00 | $30.96 | 1,500 |
| 03:10 PM | $31.00 | Down $ -0.02 | $31.02 | $31.00 | 800 |
| 03:09 PM | $31.02 | Up $0.01 | $31.02 | $31.02 | 300 |
| 03:08 PM | $31.01 | Down $ -0.01 | $31.02 | $31.01 | 1,000 |
| 03:07 PM | $31.02 | Up $0.02 | $31.02 | $31.00 | 400 |
| 03:06 PM | $31.00 | Up $0.04 | $31.00 | $31.00 | 6,700 |
| 03:04 PM | $30.96 | Up $0.01 | $30.96 | $30.96 | 200 |
| 03:04 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 0 |
| 03:03 PM | $30.95 | Down $ -0.02 | $30.95 | $30.95 | 100 |
| 03:02 PM | $30.97 | Down $ -0.01 | $30.97 | $30.97 | 300 |
| 03:00 PM | $30.98 | Up $0.05 | $30.98 | $30.94 | 1,900 |
| 03:00 PM | $30.98 | Up $0.00 | $30.98 | $30.94 | 0 |
| 02:59 PM | $30.93 | Down $ -0.01 | $30.93 | $30.93 | 2,700 |
| 02:56 PM | $30.94 | Down $ -0.06 | $30.95 | $30.94 | 500 |
| 02:56 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 0 |
| 02:56 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 0 |
| 02:54 PM | $31.00 | Up $0.06 | $31.00 | $31.00 | 500 |
| 02:54 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 02:51 PM | $30.94 | Down $ -0.03 | $30.94 | $30.94 | 100 |
| 02:51 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 02:51 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 02:50 PM | $30.97 | Down $ -0.02 | $30.98 | $30.97 | 1,100 |
| 02:49 PM | $30.99 | Down $ -0.02 | $30.99 | $30.99 | 500 |
| 02:48 PM | $31.01 | Down $ -0.01 | $31.01 | $31.01 | 200 |
| 02:47 PM | $31.02 | Up $0.03 | $31.02 | $31.02 | 300 |
| 02:46 PM | $30.99 | Down $ -0.01 | $30.99 | $30.99 | 100 |
| 02:45 PM | $31.00 | Up $0.00 | $31.03 | $31.00 | 300 |
| 02:43 PM | $31.00 | Down $ -0.07 | $31.01 | $31.00 | 1,800 |
| 02:43 PM | $31.00 | Up $0.00 | $31.01 | $31.00 | 0 |
| 02:41 PM | $31.07 | Down $ -0.01 | $31.08 | $31.07 | 9,400 |
| 02:41 PM | $31.07 | Up $0.00 | $31.08 | $31.07 | 0 |
| 02:40 PM | $31.08 | Up $0.09 | $31.08 | $31.03 | 1,200 |
| 02:38 PM | $30.99 | Up $0.01 | $31.00 | $30.99 | 800 |
| 02:38 PM | $30.99 | Up $0.00 | $31.00 | $30.99 | 0 |
| 02:37 PM | $30.98 | Down $ -0.04 | $31.00 | $30.98 | 3,600 |
| 02:36 PM | $31.02 | Up $0.01 | $31.02 | $31.02 | 1,100 |
| 02:35 PM | $31.01 | Down $ -0.05 | $31.01 | $31.01 | 600 |
| 02:31 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 700 |
| 02:31 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:31 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:31 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Down $ -0.02 | $31.07 | $31.06 | 400 |
| 02:29 PM | $31.08 | Down $ -0.04 | $31.08 | $31.06 | 800 |
| 02:28 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 100 |
| 02:27 PM | $31.12 | Up $0.01 | $31.12 | $31.12 | 100 |
| 02:26 PM | $31.11 | Up $0.03 | $31.11 | $31.11 | 1,000 |
| 02:25 PM | $31.08 | Down $ -0.03 | $31.08 | $31.08 | 1,600 |
| 02:24 PM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 2,300 |
| 02:23 PM | $31.13 | Down $ -0.01 | $31.13 | $31.13 | 200 |
| 02:22 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 100 |
| 02:21 PM | $31.15 | Down $ -0.03 | $31.16 | $31.15 | 900 |
| 02:20 PM | $31.18 | Up $0.00 | $31.19 | $31.18 | 700 |
| 02:19 PM | $31.18 | Down $ -0.02 | $31.20 | $31.17 | 800 |
| 02:18 PM | $31.20 | Down $ -0.02 | $31.20 | $31.20 | 100 |
| 02:17 PM | $31.22 | Down $ -0.03 | $31.23 | $31.22 | 600 |
| 02:16 PM | $31.25 | Down $ -0.02 | $31.25 | $31.25 | 300 |
| 02:15 PM | $31.27 | Down $ -0.03 | $31.28 | $31.27 | 1,400 |
| 02:14 PM | $31.30 | Up $0.02 | $31.30 | $31.30 | 400 |
| 02:13 PM | $31.28 | Down $ -0.01 | $31.28 | $31.28 | 6,800 |
| 02:12 PM | $31.29 | Down $ -0.05 | $31.29 | $31.28 | 3,200 |
| 02:11 PM | $31.34 | Down $ -0.02 | $31.35 | $31.33 | 3,900 |
| 02:10 PM | $31.36 | Up $0.02 | $31.36 | $31.34 | 2,800 |
| 02:09 PM | $31.34 | Down $ -0.02 | $31.35 | $31.34 | 1,100 |
| 02:08 PM | $31.36 | Up $0.00 | $31.38 | $31.35 | 4,100 |
| 02:07 PM | $31.36 | Down $ -0.01 | $31.36 | $31.35 | 900 |
| 02:06 PM | $31.37 | Down $ -0.02 | $31.37 | $31.37 | 1,100 |
| 02:05 PM | $31.39 | Up $0.04 | $31.40 | $31.39 | 1,800 |
| 02:04 PM | $31.35 | Down $ -0.03 | $31.38 | $31.35 | 21,200 |
| 02:03 PM | $31.38 | Down $ -0.02 | $31.38 | $31.37 | 50,300 |
| 02:01 PM | $31.40 | Down $ -0.02 | $31.41 | $31.40 | 500 |
| 02:01 PM | $31.40 | Up $0.00 | $31.41 | $31.40 | 0 |
| 02:00 PM | $31.42 | Down $ -0.02 | $31.42 | $31.41 | 2,500 |
| 01:58 PM | $31.44 | Down $ -0.01 | $31.45 | $31.44 | 2,000 |
| 01:58 PM | $31.44 | Up $0.00 | $31.45 | $31.44 | 0 |
| 01:57 PM | $31.45 | Down $ -0.06 | $31.46 | $31.45 | 600 |
| 01:56 PM | $31.51 | Up $0.00 | $31.51 | $31.51 | 400 |
| 01:55 PM | $31.51 | Up $0.03 | $31.51 | $31.49 | 500 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 100 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 01:49 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 0 |
| 01:48 PM | $31.48 | Down $ -0.03 | $31.49 | $31.48 | 500 |
| 01:46 PM | $31.51 | Up $0.00 | $31.52 | $31.50 | 2,200 |
| 01:46 PM | $31.51 | Up $0.00 | $31.52 | $31.50 | 0 |
| 01:45 PM | $31.51 | Down $ -0.01 | $31.51 | $31.50 | 2,200 |
| 01:44 PM | $31.52 | Down $ -0.01 | $31.52 | $31.51 | 700 |
| 01:43 PM | $31.53 | Down $ -0.05 | $31.56 | $31.52 | 4,900 |
| 01:40 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 600 |
| 01:40 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 01:40 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 01:38 PM | $31.57 | Down $ -0.04 | $31.57 | $31.56 | 300 |
| 01:38 PM | $31.57 | Up $0.00 | $31.57 | $31.56 | 0 |
| 01:36 PM | $31.61 | Up $0.03 | $31.61 | $31.59 | 1,000 |
| 01:36 PM | $31.61 | Up $0.00 | $31.61 | $31.59 | 0 |
| 01:35 PM | $31.58 | Down $ -0.03 | $31.58 | $31.58 | 700 |
| 01:33 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 200 |
| 01:33 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 01:31 PM | $31.61 | Down $ -0.01 | $31.61 | $31.61 | 300 |
| 01:31 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 01:30 PM | $31.62 | Down $ -0.02 | $31.65 | $31.62 | 700 |
| 01:27 PM | $31.64 | Up $0.02 | $31.64 | $31.64 | 400 |
| 01:27 PM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 01:27 PM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 01:26 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 100 |
| 01:25 PM | $31.63 | Up $0.00 | $31.65 | $31.63 | 700 |
| 01:24 PM | $31.63 | Up $0.04 | $31.63 | $31.63 | 500 |
| 01:23 PM | $31.59 | Down $ -0.03 | $31.62 | $31.59 | 5,200 |
| 01:22 PM | $31.62 | Down $ -0.03 | $31.65 | $31.62 | 2,000 |
| 01:21 PM | $31.65 | Down $ -0.02 | $31.65 | $31.65 | 100 |
| 01:20 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 1,300 |
| 01:19 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 300 |
| 01:18 PM | $31.67 | Down $ -0.01 | $31.68 | $31.66 | 900 |
| 01:17 PM | $31.68 | Down $ -0.01 | $31.68 | $31.68 | 100 |
| 01:16 PM | $31.69 | Up $0.01 | $31.69 | $31.69 | 300 |
| 01:15 PM | $31.68 | Down $ -0.02 | $31.69 | $31.68 | 2,200 |
| 01:13 PM | $31.70 | Down $ -0.03 | $31.71 | $31.70 | 1,100 |
| 01:13 PM | $31.70 | Up $0.00 | $31.71 | $31.70 | 0 |
| 01:12 PM | $31.73 | Down $ -0.02 | $31.73 | $31.73 | 3,000 |
| 01:11 PM | $31.75 | Up $0.04 | $31.75 | $31.75 | 200 |
| 01:10 PM | $31.71 | Up $0.07 | $31.73 | $31.67 | 4,700 |
| 01:09 PM | $31.64 | Down $ -0.04 | $31.67 | $31.64 | 1,700 |
| 01:08 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 1,900 |
| 01:07 PM | $31.68 | Down $ -0.01 | $31.68 | $31.68 | 100 |
| 01:06 PM | $31.69 | Up $0.01 | $31.70 | $31.69 | 1,800 |
| 01:05 PM | $31.68 | Up $0.00 | $31.71 | $31.67 | 10,100 |
| 01:04 PM | $31.68 | Up $0.02 | $31.68 | $31.68 | 800 |
| 01:03 PM | $31.66 | Up $0.04 | $31.66 | $31.64 | 400 |
| 01:01 PM | $31.62 | Up $0.01 | $31.62 | $31.62 | 100 |
| 01:01 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 01:00 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 12:59 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 500 |
| 12:57 PM | $31.60 | Up $0.02 | $31.60 | $31.58 | 1,100 |
| 12:57 PM | $31.60 | Up $0.00 | $31.60 | $31.58 | 0 |
| 12:56 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 300 |
| 12:55 PM | $31.56 | Down $ -0.02 | $31.58 | $31.56 | 300 |
| 12:54 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 100 |
| 12:53 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 1,300 |
| 12:50 PM | $31.56 | Up $0.01 | $31.56 | $31.55 | 700 |
| 12:50 PM | $31.56 | Up $0.00 | $31.56 | $31.55 | 0 |
| 12:50 PM | $31.56 | Up $0.00 | $31.56 | $31.55 | 0 |
| 12:48 PM | $31.55 | Up $0.04 | $31.55 | $31.55 | 100 |
| 12:48 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:46 PM | $31.51 | Down $ -0.03 | $31.51 | $31.51 | 200 |
| 12:46 PM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 12:45 PM | $31.54 | Up $0.02 | $31.54 | $31.52 | 1,800 |
| 12:44 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 100 |
| 12:43 PM | $31.51 | Up $0.00 | $31.51 | $31.51 | 100 |
| 12:42 PM | $31.51 | Down $ -0.02 | $31.51 | $31.51 | 100 |
| 12:41 PM | $31.53 | Up $0.01 | $31.53 | $31.51 | 600 |
| 12:40 PM | $31.52 | Up $0.02 | $31.52 | $31.52 | 100 |
| 12:39 PM | $31.50 | Up $0.01 | $31.50 | $31.50 | 2,400 |
| 12:38 PM | $31.49 | Down $ -0.02 | $31.49 | $31.48 | 500 |
| 12:37 PM | $31.51 | Up $0.01 | $31.51 | $31.51 | 500 |
| 12:36 PM | $31.50 | Up $0.05 | $31.50 | $31.50 | 700 |
| 12:32 PM | $31.45 | Down $ -0.01 | $31.45 | $31.45 | 1,000 |
| 12:32 PM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 12:32 PM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 12:32 PM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 12:31 PM | $31.46 | Down $ -0.02 | $31.46 | $31.46 | 800 |
| 12:30 PM | $31.48 | Up $0.01 | $31.48 | $31.46 | 1,400 |
| 12:29 PM | $31.47 | Down $ -0.02 | $31.48 | $31.47 | 300 |
| 12:28 PM | $31.49 | Up $0.01 | $31.51 | $31.49 | 1,300 |
| 12:27 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 100 |
| 12:25 PM | $31.48 | Down $ -0.01 | $31.49 | $31.48 | 5,800 |
| 12:25 PM | $31.48 | Up $0.00 | $31.49 | $31.48 | 0 |
| 12:24 PM | $31.49 | Down $ -0.02 | $31.51 | $31.49 | 1,500 |
| 12:23 PM | $31.51 | Up $0.02 | $31.51 | $31.50 | 5,500 |
| 12:22 PM | $31.49 | Up $0.00 | $31.50 | $31.49 | 2,500 |
| 12:21 PM | $31.49 | Up $0.00 | $31.49 | $31.47 | 4,400 |
| 12:20 PM | $31.49 | Up $0.04 | $31.49 | $31.46 | 2,200 |
| 12:19 PM | $31.45 | Up $0.03 | $31.45 | $31.44 | 1,100 |
| 12:18 PM | $31.42 | Up $0.07 | $31.42 | $31.38 | 2,300 |
| 12:17 PM | $31.35 | Up $0.01 | $31.36 | $31.35 | 700 |
| 12:16 PM | $31.34 | Down $ -0.01 | $31.34 | $31.34 | 700 |
| 12:15 PM | $31.35 | Down $ -0.01 | $31.35 | $31.35 | 1,100 |
| 12:14 PM | $31.36 | Down $ -0.01 | $31.36 | $31.36 | 400 |
| 12:12 PM | $31.37 | Down $ -0.01 | $31.38 | $31.37 | 1,600 |
| 12:12 PM | $31.37 | Up $0.00 | $31.38 | $31.37 | 0 |
| 12:11 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 300 |
| 12:09 PM | $31.38 | Up $0.00 | $31.40 | $31.38 | 700 |
| 12:09 PM | $31.38 | Up $0.00 | $31.40 | $31.38 | 0 |
| 12:06 PM | $31.38 | Up $0.01 | $31.38 | $31.38 | 3,400 |
| 12:06 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:06 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:05 PM | $31.37 | Down $ -0.03 | $31.39 | $31.37 | 3,200 |
| 12:03 PM | $31.40 | Up $0.02 | $31.40 | $31.39 | 600 |
| 12:03 PM | $31.40 | Up $0.00 | $31.40 | $31.39 | 0 |
| 12:02 PM | $31.38 | Up $0.03 | $31.38 | $31.37 | 1,200 |
| 12:01 PM | $31.35 | Up $0.05 | $31.35 | $31.32 | 800 |
| 12:00 PM | $31.30 | Up $0.02 | $31.30 | $31.29 | 1,900 |
| 11:59 AM | $31.28 | Down $ -0.01 | $31.30 | $31.28 | 5,200 |
| 11:58 AM | $31.29 | Down $ -0.01 | $31.29 | $31.29 | 1,100 |
| 11:57 AM | $31.30 | Down $ -0.02 | $31.31 | $31.30 | 600 |
| 11:56 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 300 |
| 11:55 AM | $31.32 | Up $0.00 | $31.32 | $31.29 | 800 |
| 11:53 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 1,200 |
| 11:53 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 11:52 AM | $31.32 | Up $0.02 | $31.32 | $31.31 | 3,500 |
| 11:51 AM | $31.30 | Down $ -0.01 | $31.30 | $31.30 | 100 |
| 11:50 AM | $31.31 | Up $0.03 | $31.31 | $31.30 | 1,100 |
| 11:48 AM | $31.28 | Up $0.03 | $31.28 | $31.26 | 1,000 |
| 11:48 AM | $31.28 | Up $0.00 | $31.28 | $31.26 | 0 |
| 11:47 AM | $31.25 | Down $ -0.01 | $31.27 | $31.25 | 400 |
| 11:45 AM | $31.26 | Up $0.01 | $31.28 | $31.26 | 800 |
| 11:45 AM | $31.26 | Up $0.00 | $31.28 | $31.26 | 0 |
| 11:44 AM | $31.25 | Up $0.03 | $31.25 | $31.25 | 900 |
| 11:43 AM | $31.22 | Down $ -0.04 | $31.22 | $31.22 | 400 |
| 11:41 AM | $31.26 | Up $0.02 | $31.26 | $31.26 | 300 |
| 11:41 AM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 11:40 AM | $31.24 | Up $0.03 | $31.24 | $31.24 | 100 |
| 11:38 AM | $31.21 | Down $ -0.01 | $31.21 | $31.19 | 400 |
| 11:38 AM | $31.21 | Up $0.00 | $31.21 | $31.19 | 0 |
| 11:37 AM | $31.22 | Down $ -0.06 | $31.28 | $31.22 | 1,100 |
| 11:35 AM | $31.28 | Up $0.03 | $31.28 | $31.25 | 700 |
| 11:35 AM | $31.28 | Up $0.00 | $31.28 | $31.25 | 0 |
| 11:34 AM | $31.25 | Down $ -0.01 | $31.25 | $31.22 | 600 |
| 11:30 AM | $31.26 | Down $ -0.01 | $31.26 | $31.26 | 1,200 |
| 11:30 AM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 11:30 AM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 11:30 AM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 11:29 AM | $31.27 | Down $ -0.01 | $31.27 | $31.26 | 400 |
| 11:28 AM | $31.28 | Up $0.03 | $31.28 | $31.28 | 600 |
| 11:27 AM | $31.25 | Up $0.01 | $31.25 | $31.24 | 1,100 |
| 11:25 AM | $31.24 | Down $ -0.02 | $31.24 | $31.24 | 600 |
| 11:25 AM | $31.24 | Up $0.00 | $31.24 | $31.24 | 0 |
| 11:23 AM | $31.26 | Up $0.06 | $31.26 | $31.25 | 200 |
| 11:23 AM | $31.26 | Up $0.00 | $31.26 | $31.25 | 0 |
| 11:21 AM | $31.20 | Up $0.01 | $31.20 | $31.20 | 500 |
| 11:21 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:20 AM | $31.19 | Up $0.04 | $31.19 | $31.19 | 200 |
| 11:19 AM | $31.15 | Down $ -0.02 | $31.17 | $31.15 | 2,000 |
| 11:16 AM | $31.17 | Down $ -0.02 | $31.17 | $31.17 | 5,400 |
| 11:16 AM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 11:16 AM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 11:15 AM | $31.19 | Up $0.01 | $31.19 | $31.19 | 700 |
| 11:13 AM | $31.18 | Down $ -0.02 | $31.18 | $31.18 | 100 |
| 11:13 AM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 11:10 AM | $31.20 | Up $0.02 | $31.20 | $31.18 | 1,100 |
| 11:10 AM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 11:10 AM | $31.20 | Up $0.00 | $31.20 | $31.18 | 0 |
| 11:09 AM | $31.18 | Down $ -0.04 | $31.21 | $31.18 | 10,800 |
| 11:08 AM | $31.22 | Up $0.03 | $31.22 | $31.20 | 2,400 |
| 11:07 AM | $31.19 | Up $0.02 | $31.19 | $31.18 | 1,100 |
| 11:06 AM | $31.17 | Up $0.03 | $31.17 | $31.16 | 900 |
| 11:05 AM | $31.14 | Down $ -0.06 | $31.14 | $31.14 | 400 |
| 11:02 AM | $31.20 | Down $ -0.01 | $31.20 | $31.20 | 100 |
| 11:02 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:02 AM | $31.20 | Up $0.00 | $31.20 | $31.20 | 0 |
| 11:00 AM | $31.21 | Up $0.02 | $31.21 | $31.20 | 1,300 |
| 11:00 AM | $31.21 | Up $0.00 | $31.21 | $31.20 | 0 |
| 10:59 AM | $31.19 | Up $0.02 | $31.19 | $31.19 | 300 |
| 10:58 AM | $31.17 | Up $0.01 | $31.17 | $31.17 | 400 |
| 10:57 AM | $31.16 | Up $0.04 | $31.17 | $31.16 | 300 |
| 10:56 AM | $31.12 | Up $0.07 | $31.12 | $31.09 | 900 |
| 10:55 AM | $31.05 | Up $0.02 | $31.05 | $31.05 | 400 |
| 10:54 AM | $31.03 | Up $0.02 | $31.03 | $31.01 | 1,500 |
| 10:53 AM | $31.01 | Up $0.01 | $31.01 | $31.01 | 100 |
| 10:52 AM | $31.00 | Up $0.02 | $31.00 | $30.98 | 1,500 |
| 10:51 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 200 |
| 10:50 AM | $30.98 | Down $ -0.02 | $31.00 | $30.98 | 1,300 |
| 10:49 AM | $31.00 | Up $0.02 | $31.00 | $31.00 | 100 |
| 10:48 AM | $30.98 | Up $0.08 | $30.98 | $30.98 | 100 |
| 10:47 AM | $30.90 | Down $ -0.05 | $30.92 | $30.90 | 400 |
| 10:46 AM | $30.95 | Down $ -0.01 | $30.99 | $30.95 | 1,400 |
| 10:45 AM | $30.96 | Down $ -0.04 | $30.97 | $30.96 | 400 |
| 10:44 AM | $31.00 | Down $ -0.02 | $31.00 | $31.00 | 500 |
| 10:43 AM | $31.02 | Up $0.02 | $31.02 | $31.00 | 600 |
| 10:42 AM | $31.00 | Down $ -0.04 | $31.02 | $31.00 | 900 |
| 10:40 AM | $31.04 | Up $0.01 | $31.04 | $31.04 | 300 |
| 10:40 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 10:39 AM | $31.03 | Up $0.08 | $31.03 | $30.97 | 5,600 |
| 10:36 AM | $30.95 | Down $ -0.08 | $30.97 | $30.95 | 1,400 |
| 10:36 AM | $30.95 | Up $0.00 | $30.97 | $30.95 | 0 |
| 10:36 AM | $30.95 | Up $0.00 | $30.97 | $30.95 | 0 |
| 10:34 AM | $31.03 | Down $ -0.03 | $31.03 | $31.03 | 1,900 |
| 10:34 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 10:33 AM | $31.06 | Down $ -0.02 | $31.08 | $31.06 | 700 |
| 10:32 AM | $31.08 | Up $0.02 | $31.08 | $31.06 | 10,500 |
| 10:30 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 500 |
| 10:30 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 10:28 AM | $31.06 | Down $ -0.05 | $31.09 | $31.06 | 2,000 |
| 10:28 AM | $31.06 | Up $0.00 | $31.09 | $31.06 | 0 |
| 10:26 AM | $31.11 | Up $0.02 | $31.11 | $31.11 | 100 |
| 10:26 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 10:25 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 700 |
| 10:24 AM | $31.09 | Up $0.04 | $31.09 | $31.08 | 5,900 |
| 10:23 AM | $31.05 | Up $0.01 | $31.05 | $31.05 | 900 |
| 10:22 AM | $31.04 | Up $0.07 | $31.04 | $31.01 | 800 |
| 10:20 AM | $30.97 | Down $ -0.05 | $31.00 | $30.95 | 3,100 |
| 10:20 AM | $30.97 | Up $0.00 | $31.00 | $30.95 | 0 |
| 10:19 AM | $31.02 | Up $0.03 | $31.02 | $30.94 | 3,400 |
| 10:18 AM | $30.99 | Up $0.02 | $30.99 | $30.99 | 100 |
| 10:17 AM | $30.97 | Up $0.05 | $30.98 | $30.95 | 1,500 |
| 10:16 AM | $30.92 | Down $ -0.05 | $30.93 | $30.92 | 800 |
| 10:15 AM | $30.97 | Up $0.05 | $30.97 | $30.97 | 1,300 |
| 10:14 AM | $30.92 | Up $0.01 | $30.92 | $30.92 | 100 |
| 10:13 AM | $30.91 | Down $ -0.01 | $30.92 | $30.91 | 300 |
| 10:12 AM | $30.92 | Down $ -0.02 | $30.92 | $30.92 | 400 |
| 10:11 AM | $30.94 | Up $0.01 | $30.94 | $30.93 | 1,000 |
| 10:10 AM | $30.93 | Up $0.03 | $30.94 | $30.92 | 900 |
| 10:09 AM | $30.90 | Down $ -0.05 | $30.94 | $30.90 | 1,100 |
| 10:07 AM | $30.95 | Up $0.03 | $30.95 | $30.95 | 400 |
| 10:07 AM | $30.95 | Up $0.00 | $30.95 | $30.95 | 0 |
| 10:06 AM | $30.92 | Down $ -0.02 | $30.92 | $30.92 | 300 |
| 10:05 AM | $30.94 | Up $0.00 | $30.96 | $30.93 | 1,100 |
| 10:04 AM | $30.94 | Down $ -0.03 | $30.98 | $30.94 | 2,900 |
| 10:03 AM | $30.97 | Down $ -0.03 | $31.01 | $30.96 | 700 |
| 10:02 AM | $31.00 | Down $ -0.05 | $31.02 | $31.00 | 1,400 |
| 10:01 AM | $31.05 | Up $0.05 | $31.05 | $31.02 | 1,500 |
| 10:00 AM | $31.00 | Up $0.10 | $31.00 | $30.98 | 11,800 |
| 09:58 AM | $30.90 | Down $ -0.02 | $30.90 | $30.90 | 300 |
| 09:58 AM | $30.90 | Up $0.00 | $30.90 | $30.90 | 0 |
| 09:57 AM | $30.92 | Down $ -0.01 | $30.92 | $30.92 | 100 |
| 09:56 AM | $30.93 | Up $0.01 | $30.95 | $30.93 | 800 |
| 09:55 AM | $30.92 | Down $ -0.01 | $30.92 | $30.92 | 400 |
| 09:54 AM | $30.93 | Down $ -0.09 | $30.93 | $30.91 | 1,000 |
| 09:53 AM | $31.02 | Up $0.02 | $31.02 | $31.01 | 1,700 |
| 09:52 AM | $31.00 | Down $ -0.03 | $31.03 | $31.00 | 2,100 |
| 09:51 AM | $31.03 | Up $0.04 | $31.04 | $31.03 | 600 |
| 09:50 AM | $30.99 | Up $0.04 | $30.99 | $30.92 | 9,000 |
| 09:49 AM | $30.95 | Up $0.07 | $30.95 | $30.88 | 7,200 |
| 09:48 AM | $30.88 | Up $0.04 | $30.89 | $30.85 | 12,400 |
| 09:47 AM | $30.84 | Down $ -0.06 | $30.89 | $30.80 | 23,600 |
| 09:46 AM | $30.90 | Down $ -0.08 | $30.94 | $30.90 | 2,500 |
| 09:45 AM | $30.98 | Down $ -0.05 | $31.06 | $30.95 | 10,300 |
| 09:44 AM | $31.03 | Down $ -0.06 | $31.08 | $31.02 | 2,400 |
| 09:43 AM | $31.09 | Down $ -0.08 | $31.17 | $31.09 | 6,000 |
| 09:42 AM | $31.17 | Down $ -0.05 | $31.26 | $31.13 | 3,800 |
| 09:41 AM | $31.22 | Down $ -0.03 | $31.26 | $31.21 | 11,800 |
| 09:40 AM | $31.25 | Up $0.01 | $31.26 | $31.21 | 5,200 |
| 09:39 AM | $31.24 | Down $ -0.02 | $31.25 | $31.23 | 7,700 |
| 09:38 AM | $31.26 | Down $ -0.02 | $31.34 | $31.26 | 4,700 |
| 09:37 AM | $31.28 | Up $0.03 | $31.28 | $31.25 | 3,500 |
| 09:36 AM | $31.25 | Up $0.02 | $31.29 | $31.17 | 2,100 |
| 09:35 AM | $31.23 | Up $0.03 | $31.27 | $31.15 | 8,600 |
| 09:34 AM | $31.20 | Up $0.05 | $31.20 | $31.13 | 2,700 |
| 09:33 AM | $31.15 | Up $0.07 | $31.15 | $31.06 | 1,800 |
| 09:32 AM | $31.08 | Up $0.08 | $31.08 | $31.02 | 2,600 |
| 09:31 AM | $31.00 | Up $0.04 | $31.00 | $30.82 | 7,400 |
| 09:30 AM | $30.96 | Up $0.29 | $31.11 | $30.90 | 14,900 |
| Previous close | $30.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/04/2026 | $31.61 | $31.29 | $31.75 | $31.29 | 99,600 |
| 31/03/2026 | $30.67 | $29.85 | $30.75 | $29.85 | 568,200 |
| 30/03/2026 | $28.82 | $28.82 | $28.90 | $28.59 | 246,700 |
| 27/03/2026 | $28.26 | $28.41 | $28.46 | $27.94 | 608,300 |
| 26/03/2026 | $29.44 | $29.84 | $29.89 | $29.16 | 698,200 |
| 25/03/2026 | $31.88 | $32.18 | $32.30 | $31.84 | 190,200 |
| 24/03/2026 | $31.84 | $31.89 | $32.05 | $31.73 | 82,300 |
| 23/03/2026 | $32.41 | $32.45 | $32.59 | $32.22 | 185,200 |
| 20/03/2026 | $31.98 | $31.93 | $32.00 | $31.54 | 212,100 |
| 19/03/2026 | $32.59 | $32.57 | $32.68 | $32.34 | 175,400 |
| 18/03/2026 | $33.05 | $33.29 | $33.32 | $33.01 | 74,500 |
| 17/03/2026 | $33.47 | $33.63 | $33.63 | $33.37 | 72,400 |
| 16/03/2026 | $33.68 | $33.61 | $33.72 | $33.44 | 72,600 |
| 13/03/2026 | $32.97 | $33.20 | $33.29 | $32.77 | 296,000 |
| 12/03/2026 | $34.40 | $34.50 | $34.51 | $34.25 | 74,300 |
| 11/03/2026 | $35.15 | $34.86 | $35.18 | $34.85 | 37,600 |
| 10/03/2026 | $35.16 | $35.24 | $35.44 | $35.01 | 70,400 |
| 09/03/2026 | $34.72 | $34.23 | $34.76 | $34.03 | 106,200 |
| 06/03/2026 | $34.72 | $34.87 | $34.87 | $34.50 | 85,800 |
| 05/03/2026 | $35.51 | $35.46 | $35.53 | $34.95 | 193,800 |
| 04/03/2026 | $35.85 | $36.05 | $36.12 | $35.75 | 111,400 |
| 03/03/2026 | $35.20 | $34.70 | $35.40 | $34.70 | 163,500 |
| 02/03/2026 | $35.19 | $35.15 | $35.45 | $34.96 | 73,800 |
| 27/02/2026 | $34.89 | $34.75 | $34.89 | $34.32 | 114,500 |
| 26/02/2026 | $35.33 | $35.11 | $35.44 | $35.05 | 78,300 |
| 25/02/2026 | $35.20 | $34.89 | $35.20 | $34.80 | 134,200 |
| 24/02/2026 | $34.49 | $34.26 | $34.49 | $34.26 | 83,800 |
| 23/02/2026 | $34.30 | $34.66 | $34.69 | $34.22 | 67,300 |
| 20/02/2026 | $35.26 | $35.57 | $35.66 | $35.18 | 188,000 |
| 19/02/2026 | $34.73 | $34.64 | $34.81 | $34.53 | 108,900 |
Graphs are not available, please refer to the detailed table