Find a quote
PROPEL HOLDINGS INC
37.87 Down -0.90 (-2.38 %)
Delayed : 2025/07/04 17:40:00
- Previous close $38.77
- Opening $38.76
- Today High $38.76
- Today Low $37.80
- Price Bid $37.78
- Price Ask $37.78
- 52 Weeks High $43.36
- 52 Weeks Low $20.99
- Size Bid 4
- Size Ask 5
- Volume 94,084
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $37.87 | Down $ -0.02 | $37.87 | $37.87 | 500 |
03:59 PM | $37.89 | Up $0.04 | $37.90 | $37.89 | 300 |
03:58 PM | $37.85 | Down $0.00 | $37.85 | $37.85 | 200 |
03:57 PM | $37.86 | Up $0.00 | $37.86 | $37.86 | 100 |
03:53 PM | $37.86 | Down $ -0.03 | $37.88 | $37.84 | 1,400 |
03:53 PM | $37.86 | Up $0.00 | $37.88 | $37.84 | 0 |
03:53 PM | $37.86 | Up $0.00 | $37.88 | $37.84 | 0 |
03:53 PM | $37.86 | Up $0.00 | $37.88 | $37.84 | 0 |
03:51 PM | $37.88 | Up $0.01 | $37.88 | $37.88 | 200 |
03:51 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:45 PM | $37.88 | Down $ -0.02 | $37.88 | $37.88 | 100 |
03:45 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:45 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:45 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:45 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:45 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:42 PM | $37.89 | Up $0.03 | $37.89 | $37.88 | 200 |
03:42 PM | $37.89 | Up $0.00 | $37.89 | $37.88 | 0 |
03:42 PM | $37.89 | Up $0.00 | $37.89 | $37.88 | 0 |
03:41 PM | $37.86 | Up $0.00 | $37.86 | $37.86 | 200 |
03:40 PM | $37.86 | Up $0.01 | $37.88 | $37.86 | 200 |
03:39 PM | $37.85 | Up $0.02 | $37.85 | $37.80 | 4,000 |
03:36 PM | $37.83 | Up $0.01 | $37.83 | $37.83 | 200 |
03:36 PM | $37.83 | Up $0.00 | $37.83 | $37.83 | 0 |
03:36 PM | $37.83 | Up $0.00 | $37.83 | $37.83 | 0 |
03:29 PM | $37.82 | Down $ -0.01 | $37.83 | $37.82 | 1,200 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:29 PM | $37.82 | Up $0.00 | $37.83 | $37.82 | 0 |
03:26 PM | $37.83 | Down $ -0.02 | $37.83 | $37.83 | 100 |
03:26 PM | $37.83 | Up $0.00 | $37.83 | $37.83 | 0 |
03:26 PM | $37.83 | Up $0.00 | $37.83 | $37.83 | 0 |
03:25 PM | $37.86 | Up $0.04 | $37.86 | $37.86 | 1,200 |
03:24 PM | $37.81 | Up $0.01 | $37.81 | $37.80 | 300 |
03:22 PM | $37.80 | Down $ -0.02 | $37.80 | $37.80 | 200 |
03:22 PM | $37.80 | Up $0.00 | $37.80 | $37.80 | 0 |
03:21 PM | $37.82 | Down $ -0.02 | $37.84 | $37.82 | 300 |
03:14 PM | $37.84 | Up $0.04 | $37.84 | $37.84 | 200 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:14 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 0 |
03:12 PM | $37.80 | Down $ -0.05 | $37.83 | $37.80 | 700 |
03:12 PM | $37.80 | Up $0.00 | $37.83 | $37.80 | 0 |
03:11 PM | $37.85 | Down $ -0.03 | $37.87 | $37.85 | 1,300 |
03:09 PM | $37.88 | Down $ -0.02 | $37.88 | $37.88 | 200 |
03:09 PM | $37.88 | Up $0.00 | $37.88 | $37.88 | 0 |
03:06 PM | $37.90 | Up $0.01 | $37.90 | $37.90 | 100 |
03:06 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
03:06 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
03:03 PM | $37.89 | Down $ -0.01 | $37.91 | $37.89 | 400 |
03:03 PM | $37.89 | Up $0.00 | $37.91 | $37.89 | 0 |
03:03 PM | $37.89 | Up $0.00 | $37.91 | $37.89 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 800 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:52 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:49 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 200 |
02:49 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
02:49 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
02:40 PM | $37.90 | Down $ -0.01 | $37.90 | $37.90 | 200 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:40 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 300 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:18 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
02:17 PM | $37.91 | Up $0.03 | $37.91 | $37.91 | 400 |
02:15 PM | $37.88 | Down $ -0.04 | $37.91 | $37.88 | 1,200 |
02:15 PM | $37.88 | Up $0.00 | $37.91 | $37.88 | 0 |
02:14 PM | $37.92 | Down $ -0.02 | $37.94 | $37.92 | 600 |
02:09 PM | $37.94 | Up $0.02 | $37.94 | $37.94 | 300 |
02:09 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
02:09 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
02:09 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
02:09 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
02:06 PM | $37.92 | Down $ -0.02 | $37.93 | $37.92 | 200 |
02:06 PM | $37.92 | Up $0.00 | $37.93 | $37.92 | 0 |
02:06 PM | $37.92 | Up $0.00 | $37.93 | $37.92 | 0 |
01:31 PM | $37.94 | Down $ -0.02 | $37.94 | $37.94 | 100 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:31 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 0 |
01:29 PM | $37.96 | Up $0.03 | $37.96 | $37.96 | 100 |
01:29 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 0 |
01:23 PM | $37.93 | Up $0.03 | $37.93 | $37.92 | 300 |
01:23 PM | $37.93 | Up $0.00 | $37.93 | $37.92 | 0 |
01:23 PM | $37.93 | Up $0.00 | $37.93 | $37.92 | 0 |
01:23 PM | $37.93 | Up $0.00 | $37.93 | $37.92 | 0 |
01:23 PM | $37.93 | Up $0.00 | $37.93 | $37.92 | 0 |
01:23 PM | $37.93 | Up $0.00 | $37.93 | $37.92 | 0 |
12:59 PM | $37.90 | Down $ -0.03 | $37.91 | $37.90 | 300 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:59 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
12:55 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 2,000 |
12:55 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 0 |
12:55 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 0 |
12:55 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 0 |
12:53 PM | $37.93 | Down $ -0.01 | $37.94 | $37.93 | 400 |
12:53 PM | $37.93 | Up $0.00 | $37.94 | $37.93 | 0 |
12:52 PM | $37.94 | Down $ -0.03 | $37.98 | $37.94 | 400 |
12:50 PM | $37.97 | Up $0.02 | $37.97 | $37.97 | 100 |
12:50 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 0 |
12:45 PM | $37.95 | Down $ -0.06 | $37.98 | $37.95 | 300 |
12:45 PM | $37.95 | Up $0.00 | $37.98 | $37.95 | 0 |
12:45 PM | $37.95 | Up $0.00 | $37.98 | $37.95 | 0 |
12:45 PM | $37.95 | Up $0.00 | $37.98 | $37.95 | 0 |
12:45 PM | $37.95 | Up $0.00 | $37.98 | $37.95 | 0 |
12:44 PM | $38.01 | Down $ -0.04 | $38.01 | $38.01 | 100 |
12:43 PM | $38.05 | Up $0.02 | $38.05 | $38.05 | 100 |
12:42 PM | $38.03 | Up $0.00 | $38.03 | $38.02 | 600 |
12:39 PM | $38.03 | Down $ -0.04 | $38.03 | $38.03 | 100 |
12:39 PM | $38.03 | Up $0.00 | $38.03 | $38.03 | 0 |
12:39 PM | $38.03 | Up $0.00 | $38.03 | $38.03 | 0 |
12:38 PM | $38.07 | Down $ -0.03 | $38.07 | $38.07 | 100 |
12:37 PM | $38.10 | Down $ -0.05 | $38.15 | $38.10 | 200 |
12:30 PM | $38.15 | Up $0.01 | $38.15 | $38.15 | 100 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:30 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:24 PM | $38.14 | Down $ -0.03 | $38.15 | $38.14 | 300 |
12:24 PM | $38.14 | Up $0.00 | $38.15 | $38.14 | 0 |
12:24 PM | $38.14 | Up $0.00 | $38.15 | $38.14 | 0 |
12:24 PM | $38.14 | Up $0.00 | $38.15 | $38.14 | 0 |
12:24 PM | $38.14 | Up $0.00 | $38.15 | $38.14 | 0 |
12:24 PM | $38.14 | Up $0.00 | $38.15 | $38.14 | 0 |
12:17 PM | $38.17 | Down $ -0.03 | $38.17 | $38.17 | 100 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:17 PM | $38.17 | Up $0.00 | $38.17 | $38.17 | 0 |
12:15 PM | $38.20 | Down $ -0.06 | $38.23 | $38.20 | 200 |
12:15 PM | $38.20 | Up $0.00 | $38.23 | $38.20 | 0 |
12:14 PM | $38.26 | Up $0.08 | $38.30 | $38.22 | 600 |
12:10 PM | $38.18 | Down $ -0.07 | $38.21 | $38.18 | 300 |
12:10 PM | $38.18 | Up $0.00 | $38.21 | $38.18 | 0 |
12:10 PM | $38.18 | Up $0.00 | $38.21 | $38.18 | 0 |
12:10 PM | $38.18 | Up $0.00 | $38.21 | $38.18 | 0 |
12:09 PM | $38.25 | Up $0.10 | $38.28 | $38.19 | 600 |
12:06 PM | $38.15 | Up $0.02 | $38.15 | $38.15 | 200 |
12:06 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:06 PM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
12:04 PM | $38.13 | Up $0.11 | $38.13 | $38.05 | 500 |
12:04 PM | $38.13 | Up $0.00 | $38.13 | $38.05 | 0 |
12:02 PM | $38.02 | Down $ -0.04 | $38.02 | $38.02 | 200 |
12:02 PM | $38.02 | Up $0.00 | $38.02 | $38.02 | 0 |
11:54 AM | $38.06 | Up $0.06 | $38.09 | $38.03 | 800 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:54 AM | $38.06 | Up $0.00 | $38.09 | $38.03 | 0 |
11:53 AM | $38.00 | Up $0.00 | $38.00 | $38.00 | 300 |
11:50 AM | $38.00 | Down $ -0.02 | $38.00 | $38.00 | 100 |
11:50 AM | $38.00 | Up $0.00 | $38.00 | $38.00 | 0 |
11:50 AM | $38.00 | Up $0.00 | $38.00 | $38.00 | 0 |
11:45 AM | $38.02 | Down $ -0.03 | $38.02 | $37.99 | 600 |
11:45 AM | $38.02 | Up $0.00 | $38.02 | $37.99 | 0 |
11:45 AM | $38.02 | Up $0.00 | $38.02 | $37.99 | 0 |
11:45 AM | $38.02 | Up $0.00 | $38.02 | $37.99 | 0 |
11:45 AM | $38.02 | Up $0.00 | $38.02 | $37.99 | 0 |
11:39 AM | $38.05 | Down $ -0.03 | $38.05 | $38.05 | 100 |
11:39 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
11:39 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
11:39 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
11:39 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
11:39 AM | $38.05 | Up $0.00 | $38.05 | $38.05 | 0 |
11:38 AM | $38.08 | Down $ -0.02 | $38.10 | $38.08 | 400 |
11:35 AM | $38.10 | Down $ -0.01 | $38.10 | $38.07 | 300 |
11:35 AM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
11:35 AM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
11:34 AM | $38.11 | Down $ -0.03 | $38.11 | $38.11 | 100 |
11:32 AM | $38.14 | Up $0.02 | $38.15 | $38.11 | 300 |
11:32 AM | $38.14 | Up $0.00 | $38.15 | $38.11 | 0 |
11:26 AM | $38.12 | Up $0.04 | $38.12 | $38.12 | 300 |
11:26 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
11:26 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
11:26 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
11:26 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
11:26 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
11:25 AM | $38.08 | Down $ -0.04 | $38.09 | $38.08 | 1,500 |
11:22 AM | $38.12 | Down $ -0.02 | $38.15 | $38.12 | 400 |
11:22 AM | $38.12 | Up $0.00 | $38.15 | $38.12 | 0 |
11:22 AM | $38.12 | Up $0.00 | $38.15 | $38.12 | 0 |
11:21 AM | $38.14 | Down $ -0.09 | $38.20 | $38.14 | 4,000 |
11:18 AM | $38.23 | Up $0.03 | $38.23 | $38.19 | 2,300 |
11:18 AM | $38.23 | Up $0.00 | $38.23 | $38.19 | 0 |
11:18 AM | $38.23 | Up $0.00 | $38.23 | $38.19 | 0 |
11:17 AM | $38.20 | Up $0.04 | $38.20 | $38.18 | 2,900 |
11:16 AM | $38.16 | Down $ -0.11 | $38.24 | $38.10 | 3,000 |
11:15 AM | $38.27 | Up $0.03 | $38.27 | $38.20 | 4,000 |
11:14 AM | $38.24 | Down $ -0.03 | $38.36 | $38.24 | 3,700 |
11:13 AM | $38.27 | Down $ -0.05 | $38.28 | $38.27 | 400 |
11:11 AM | $38.32 | Up $0.12 | $38.46 | $38.19 | 8,300 |
11:11 AM | $38.32 | Up $0.00 | $38.46 | $38.19 | 0 |
11:09 AM | $38.20 | Up $0.01 | $38.21 | $38.17 | 5,000 |
11:09 AM | $38.20 | Up $0.00 | $38.21 | $38.17 | 0 |
11:04 AM | $38.19 | Down $ -0.06 | $38.21 | $38.19 | 500 |
11:04 AM | $38.19 | Up $0.00 | $38.21 | $38.19 | 0 |
11:04 AM | $38.19 | Up $0.00 | $38.21 | $38.19 | 0 |
11:04 AM | $38.19 | Up $0.00 | $38.21 | $38.19 | 0 |
11:04 AM | $38.19 | Up $0.00 | $38.21 | $38.19 | 0 |
11:00 AM | $38.25 | Up $0.05 | $38.25 | $38.23 | 200 |
11:00 AM | $38.25 | Up $0.00 | $38.25 | $38.23 | 0 |
11:00 AM | $38.25 | Up $0.00 | $38.25 | $38.23 | 0 |
11:00 AM | $38.25 | Up $0.00 | $38.25 | $38.23 | 0 |
10:52 AM | $38.20 | Up $0.08 | $38.20 | $38.18 | 200 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:52 AM | $38.20 | Up $0.00 | $38.20 | $38.18 | 0 |
10:49 AM | $38.12 | Up $0.04 | $38.12 | $38.12 | 100 |
10:49 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
10:49 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 0 |
10:45 AM | $38.08 | Down $ -0.24 | $38.29 | $38.08 | 5,500 |
10:45 AM | $38.08 | Up $0.00 | $38.29 | $38.08 | 0 |
10:45 AM | $38.08 | Up $0.00 | $38.29 | $38.08 | 0 |
10:45 AM | $38.08 | Up $0.00 | $38.29 | $38.08 | 0 |
10:44 AM | $38.32 | Down $ -0.05 | $38.33 | $38.26 | 1,500 |
10:42 AM | $38.37 | Up $0.00 | $38.39 | $38.37 | 1,100 |
10:42 AM | $38.37 | Up $0.00 | $38.39 | $38.37 | 0 |
10:37 AM | $38.37 | Up $0.03 | $38.43 | $38.37 | 900 |
10:37 AM | $38.37 | Up $0.00 | $38.43 | $38.37 | 0 |
10:37 AM | $38.37 | Up $0.00 | $38.43 | $38.37 | 0 |
10:37 AM | $38.37 | Up $0.00 | $38.43 | $38.37 | 0 |
10:37 AM | $38.37 | Up $0.00 | $38.43 | $38.37 | 0 |
10:34 AM | $38.34 | Up $0.03 | $38.38 | $38.34 | 300 |
10:34 AM | $38.34 | Up $0.00 | $38.38 | $38.34 | 0 |
10:34 AM | $38.34 | Up $0.00 | $38.38 | $38.34 | 0 |
10:31 AM | $38.31 | Up $0.05 | $38.31 | $38.25 | 1,400 |
10:31 AM | $38.31 | Up $0.00 | $38.31 | $38.25 | 0 |
10:31 AM | $38.31 | Up $0.00 | $38.31 | $38.25 | 0 |
10:29 AM | $38.26 | Down $ -0.06 | $38.28 | $38.26 | 600 |
10:29 AM | $38.26 | Up $0.00 | $38.28 | $38.26 | 0 |
10:20 AM | $38.32 | Down $ -0.05 | $38.33 | $38.30 | 1,400 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:20 AM | $38.32 | Up $0.00 | $38.33 | $38.30 | 0 |
10:16 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 200 |
10:16 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
10:16 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
10:16 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
10:12 AM | $38.37 | Down $ -0.02 | $38.38 | $38.37 | 200 |
10:12 AM | $38.37 | Up $0.00 | $38.38 | $38.37 | 0 |
10:12 AM | $38.37 | Up $0.00 | $38.38 | $38.37 | 0 |
10:12 AM | $38.37 | Up $0.00 | $38.38 | $38.37 | 0 |
10:11 AM | $38.39 | Down $ -0.02 | $38.39 | $38.39 | 200 |
10:09 AM | $38.41 | Down $ -0.08 | $38.47 | $38.41 | 5,400 |
10:09 AM | $38.41 | Up $0.00 | $38.47 | $38.41 | 0 |
10:08 AM | $38.49 | Up $0.04 | $38.49 | $38.48 | 400 |
10:06 AM | $38.45 | Down $ -0.01 | $38.46 | $38.45 | 300 |
10:06 AM | $38.45 | Up $0.00 | $38.46 | $38.45 | 0 |
10:04 AM | $38.46 | Up $0.09 | $38.46 | $38.45 | 200 |
10:04 AM | $38.46 | Up $0.00 | $38.46 | $38.45 | 0 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 400 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
09:58 AM | $38.37 | Up $0.00 | $38.37 | $38.32 | 0 |
09:57 AM | $38.37 | Down $ -0.12 | $38.44 | $38.37 | 1,700 |
09:55 AM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 100 |
09:55 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
09:52 AM | $38.50 | Down $ -0.08 | $38.54 | $38.50 | 200 |
09:52 AM | $38.50 | Up $0.00 | $38.54 | $38.50 | 0 |
09:52 AM | $38.50 | Up $0.00 | $38.54 | $38.50 | 0 |
09:48 AM | $38.58 | Down $ -0.08 | $38.63 | $38.58 | 300 |
09:48 AM | $38.58 | Up $0.00 | $38.63 | $38.58 | 0 |
09:48 AM | $38.58 | Up $0.00 | $38.63 | $38.58 | 0 |
09:48 AM | $38.58 | Up $0.00 | $38.63 | $38.58 | 0 |
09:47 AM | $38.66 | Up $0.03 | $38.66 | $38.66 | 100 |
09:44 AM | $38.63 | Down $ -0.07 | $38.67 | $38.63 | 200 |
09:44 AM | $38.63 | Up $0.00 | $38.67 | $38.63 | 0 |
09:44 AM | $38.63 | Up $0.00 | $38.67 | $38.63 | 0 |
09:42 AM | $38.70 | Up $0.06 | $38.70 | $38.70 | 100 |
09:42 AM | $38.70 | Up $0.00 | $38.70 | $38.70 | 0 |
09:41 AM | $38.64 | Up $0.03 | $38.64 | $38.64 | 100 |
09:40 AM | $38.61 | Down $ -0.05 | $38.71 | $38.61 | 1,800 |
09:35 AM | $38.66 | Up $0.28 | $38.66 | $38.61 | 500 |
09:35 AM | $38.66 | Up $0.00 | $38.66 | $38.61 | 0 |
09:35 AM | $38.66 | Up $0.00 | $38.66 | $38.61 | 0 |
09:35 AM | $38.66 | Up $0.00 | $38.66 | $38.61 | 0 |
09:35 AM | $38.66 | Up $0.00 | $38.66 | $38.61 | 0 |
09:31 AM | $38.38 | Down $ -0.21 | $38.50 | $38.38 | 500 |
09:31 AM | $38.38 | Up $0.00 | $38.50 | $38.38 | 0 |
09:31 AM | $38.38 | Up $0.00 | $38.50 | $38.38 | 0 |
09:31 AM | $38.38 | Up $0.00 | $38.50 | $38.38 | 0 |
09:30 AM | $38.59 | Down $ -0.18 | $38.76 | $38.58 | 700 |
Previous close | $38.77 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
04/07/2025 | $37.87 | $38.02 | $38.30 | $37.80 | 26,300 |
03/07/2025 | $38.77 | $38.53 | $38.77 | $38.50 | 23,300 |
02/07/2025 | $38.81 | $38.80 | $39.14 | $38.75 | 68,800 |
30/06/2025 | $37.84 | $37.45 | $38.20 | $37.45 | 68,400 |
27/06/2025 | $37.49 | $37.76 | $38.21 | $36.45 | 129,600 |
26/06/2025 | $38.76 | $38.16 | $38.95 | $38.10 | 61,100 |
25/06/2025 | $37.66 | $37.37 | $37.75 | $37.29 | 86,900 |
24/06/2025 | $36.83 | $36.86 | $37.00 | $36.50 | 47,300 |
23/06/2025 | $35.76 | $35.49 | $36.12 | $34.89 | 99,300 |
20/06/2025 | $35.90 | $35.37 | $36.15 | $35.34 | 108,400 |
19/06/2025 | $34.95 | $35.14 | $35.15 | $34.86 | 33,300 |
18/06/2025 | $34.45 | $33.96 | $34.66 | $33.96 | 60,400 |
17/06/2025 | $33.51 | $33.74 | $33.77 | $33.32 | 35,300 |
16/06/2025 | $33.92 | $33.95 | $34.10 | $33.83 | 29,600 |
13/06/2025 | $33.07 | $33.26 | $33.53 | $32.84 | 69,000 |
12/06/2025 | $33.17 | $33.52 | $33.74 | $32.90 | 72,800 |
11/06/2025 | $33.77 | $34.33 | $34.36 | $33.73 | 70,600 |
10/06/2025 | $33.75 | $33.50 | $33.90 | $33.31 | 45,400 |
09/06/2025 | $33.20 | $33.27 | $33.27 | $33.08 | 40,700 |
06/06/2025 | $33.84 | $33.78 | $33.95 | $33.64 | 75,700 |
05/06/2025 | $33.04 | $33.34 | $33.41 | $32.75 | 85,000 |
04/06/2025 | $33.06 | $33.18 | $33.31 | $32.77 | 41,800 |
03/06/2025 | $32.68 | $32.55 | $32.75 | $32.52 | 45,500 |
02/06/2025 | $31.70 | $31.79 | $31.89 | $31.55 | 22,800 |
30/05/2025 | $32.21 | $31.98 | $32.48 | $31.60 | 124,700 |
29/05/2025 | $31.81 | $32.21 | $32.26 | $31.79 | 41,700 |
28/05/2025 | $32.53 | $32.19 | $32.89 | $32.15 | 61,600 |
27/05/2025 | $31.73 | $32.28 | $32.30 | $31.68 | 35,400 |
26/05/2025 | $31.90 | $31.77 | $31.95 | $31.77 | 34,900 |
23/05/2025 | $31.67 | $31.58 | $31.81 | $31.49 | 37,500 |
Graphs are not available, please refer to the detailed table