Find a quote
PROPEL HOLDINGS INC
27.27 Down -1.17 (-4.29 %)
Delayed : 2025/10/03 17:40:00
- Previous close $28.44
- Opening $28.53
- Today High $28.80
- Today Low $27.11
- Price Bid $27.22
- Price Ask $27.22
- 52 Weeks High $43.36
- 52 Weeks Low $20.99
- Size Bid 1
- Size Ask 2
- Volume 402,074
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.27 | Down $ -0.02 | $27.27 | $27.27 | 6,200 |
| 03:59 PM | $27.29 | Up $0.09 | $27.29 | $27.23 | 4,500 |
| 03:58 PM | $27.20 | Down $ -0.04 | $27.26 | $27.19 | 7,500 |
| 03:57 PM | $27.24 | Up $0.01 | $27.29 | $27.23 | 6,000 |
| 03:56 PM | $27.23 | Down $ -0.03 | $27.30 | $27.23 | 4,600 |
| 03:55 PM | $27.26 | Down $ -0.01 | $27.27 | $27.20 | 7,300 |
| 03:54 PM | $27.27 | Down $ -0.01 | $27.32 | $27.27 | 1,600 |
| 03:53 PM | $27.28 | Up $0.02 | $27.31 | $27.27 | 1,700 |
| 03:52 PM | $27.26 | Up $0.04 | $27.27 | $27.24 | 5,000 |
| 03:51 PM | $27.22 | Up $0.03 | $27.23 | $27.21 | 2,600 |
| 03:50 PM | $27.19 | Up $0.01 | $27.21 | $27.18 | 1,900 |
| 03:49 PM | $27.18 | Up $0.03 | $27.18 | $27.11 | 4,300 |
| 03:48 PM | $27.15 | Down $ -0.03 | $27.18 | $27.15 | 1,100 |
| 03:47 PM | $27.18 | Down $ -0.02 | $27.20 | $27.18 | 2,600 |
| 03:46 PM | $27.20 | Up $0.00 | $27.23 | $27.16 | 4,800 |
| 03:45 PM | $27.20 | Down $ -0.03 | $27.21 | $27.20 | 800 |
| 03:44 PM | $27.23 | Up $0.01 | $27.23 | $27.21 | 900 |
| 03:43 PM | $27.22 | Up $0.00 | $27.26 | $27.22 | 2,200 |
| 03:42 PM | $27.22 | Down $ -0.05 | $27.26 | $27.22 | 1,500 |
| 03:41 PM | $27.27 | Up $0.03 | $27.27 | $27.24 | 900 |
| 03:40 PM | $27.24 | Up $0.01 | $27.25 | $27.19 | 2,500 |
| 03:39 PM | $27.23 | Down $ -0.04 | $27.24 | $27.23 | 200 |
| 03:38 PM | $27.27 | Down $ -0.01 | $27.27 | $27.25 | 2,300 |
| 03:37 PM | $27.28 | Down $ -0.01 | $27.31 | $27.28 | 1,300 |
| 03:36 PM | $27.29 | Up $0.08 | $27.29 | $27.27 | 1,400 |
| 03:35 PM | $27.21 | Down $ -0.03 | $27.26 | $27.21 | 1,200 |
| 03:34 PM | $27.24 | Up $0.03 | $27.24 | $27.18 | 2,300 |
| 03:33 PM | $27.21 | Up $0.04 | $27.22 | $27.20 | 900 |
| 03:32 PM | $27.17 | Up $0.01 | $27.17 | $27.16 | 200 |
| 03:31 PM | $27.16 | Down $ -0.10 | $27.27 | $27.16 | 4,000 |
| 03:30 PM | $27.26 | Down $ -0.03 | $27.26 | $27.26 | 1,000 |
| 03:29 PM | $27.29 | Down $ -0.01 | $27.29 | $27.28 | 500 |
| 03:28 PM | $27.30 | Up $0.00 | $27.30 | $27.25 | 2,300 |
| 03:27 PM | $27.30 | Up $0.01 | $27.30 | $27.30 | 700 |
| 03:26 PM | $27.29 | Up $0.09 | $27.29 | $27.20 | 2,800 |
| 03:25 PM | $27.20 | Down $ -0.04 | $27.24 | $27.20 | 1,200 |
| 03:24 PM | $27.24 | Down $ -0.06 | $27.27 | $27.24 | 800 |
| 03:23 PM | $27.30 | Down $ -0.08 | $27.37 | $27.30 | 2,800 |
| 03:22 PM | $27.38 | Up $0.01 | $27.38 | $27.36 | 1,100 |
| 03:21 PM | $27.37 | Down $ -0.01 | $27.37 | $27.36 | 1,100 |
| 03:19 PM | $27.38 | Up $0.01 | $27.38 | $27.37 | 200 |
| 03:19 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 0 |
| 03:18 PM | $27.37 | Down $ -0.01 | $27.39 | $27.37 | 1,000 |
| 03:17 PM | $27.38 | Up $0.03 | $27.38 | $27.36 | 300 |
| 03:16 PM | $27.35 | Up $0.01 | $27.35 | $27.35 | 100 |
| 03:14 PM | $27.34 | Down $ -0.05 | $27.38 | $27.34 | 900 |
| 03:14 PM | $27.34 | Up $0.00 | $27.38 | $27.34 | 0 |
| 03:13 PM | $27.39 | Up $0.01 | $27.39 | $27.37 | 400 |
| 03:11 PM | $27.38 | Down $ -0.03 | $27.39 | $27.37 | 900 |
| 03:11 PM | $27.38 | Up $0.00 | $27.39 | $27.37 | 0 |
| 03:10 PM | $27.41 | Down $ -0.03 | $27.41 | $27.40 | 400 |
| 03:08 PM | $27.44 | Down $ -0.07 | $27.48 | $27.44 | 3,600 |
| 03:08 PM | $27.44 | Up $0.00 | $27.48 | $27.44 | 0 |
| 03:06 PM | $27.51 | Up $0.01 | $27.51 | $27.50 | 200 |
| 03:06 PM | $27.51 | Up $0.00 | $27.51 | $27.50 | 0 |
| 03:05 PM | $27.50 | Down $ -0.02 | $27.50 | $27.50 | 200 |
| 03:04 PM | $27.52 | Up $0.08 | $27.53 | $27.47 | 1,600 |
| 03:03 PM | $27.44 | Up $0.06 | $27.44 | $27.41 | 500 |
| 03:02 PM | $27.38 | Down $ -0.02 | $27.38 | $27.38 | 500 |
| 03:00 PM | $27.40 | Up $0.02 | $27.44 | $27.40 | 1,500 |
| 03:00 PM | $27.40 | Up $0.00 | $27.44 | $27.40 | 0 |
| 02:58 PM | $27.38 | Up $0.01 | $27.41 | $27.37 | 4,000 |
| 02:58 PM | $27.38 | Up $0.00 | $27.41 | $27.37 | 0 |
| 02:57 PM | $27.37 | Up $0.06 | $27.37 | $27.37 | 200 |
| 02:55 PM | $27.31 | Up $0.02 | $27.34 | $27.31 | 400 |
| 02:55 PM | $27.31 | Up $0.00 | $27.34 | $27.31 | 0 |
| 02:54 PM | $27.29 | Up $0.06 | $27.29 | $27.26 | 1,000 |
| 02:53 PM | $27.23 | Down $ -0.01 | $27.24 | $27.19 | 900 |
| 02:52 PM | $27.24 | Down $ -0.01 | $27.24 | $27.22 | 800 |
| 02:51 PM | $27.25 | Up $0.01 | $27.25 | $27.25 | 100 |
| 02:50 PM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 400 |
| 02:49 PM | $27.25 | Up $0.00 | $27.27 | $27.24 | 600 |
| 02:48 PM | $27.25 | Down $ -0.01 | $27.26 | $27.25 | 2,600 |
| 02:47 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 200 |
| 02:46 PM | $27.26 | Down $ -0.04 | $27.30 | $27.26 | 1,400 |
| 02:44 PM | $27.30 | Down $ -0.01 | $27.33 | $27.30 | 1,800 |
| 02:44 PM | $27.30 | Up $0.00 | $27.33 | $27.30 | 0 |
| 02:43 PM | $27.31 | Down $ -0.01 | $27.31 | $27.31 | 300 |
| 02:42 PM | $27.32 | Down $ -0.01 | $27.32 | $27.32 | 700 |
| 02:40 PM | $27.33 | Down $ -0.03 | $27.35 | $27.33 | 400 |
| 02:40 PM | $27.33 | Up $0.00 | $27.35 | $27.33 | 0 |
| 02:37 PM | $27.36 | Down $0.00 | $27.36 | $27.36 | 700 |
| 02:37 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 02:37 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 02:36 PM | $27.36 | Down $ -0.02 | $27.37 | $27.36 | 800 |
| 02:35 PM | $27.38 | Down $ -0.03 | $27.43 | $27.38 | 3,000 |
| 02:34 PM | $27.41 | Down $ -0.03 | $27.41 | $27.41 | 800 |
| 02:32 PM | $27.44 | Up $0.01 | $27.47 | $27.44 | 300 |
| 02:32 PM | $27.44 | Up $0.00 | $27.47 | $27.44 | 0 |
| 02:31 PM | $27.43 | Down $ -0.04 | $27.46 | $27.43 | 900 |
| 02:30 PM | $27.47 | Up $0.02 | $27.50 | $27.46 | 600 |
| 02:28 PM | $27.45 | Down $ -0.01 | $27.48 | $27.43 | 1,500 |
| 02:28 PM | $27.45 | Up $0.00 | $27.48 | $27.43 | 0 |
| 02:27 PM | $27.46 | Down $ -0.01 | $27.49 | $27.46 | 700 |
| 02:26 PM | $27.47 | Down $ -0.03 | $27.51 | $27.47 | 300 |
| 02:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 100 |
| 02:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:23 PM | $27.50 | Up $0.07 | $27.50 | $27.47 | 400 |
| 02:22 PM | $27.43 | Up $0.08 | $27.43 | $27.32 | 4,600 |
| 02:21 PM | $27.35 | Down $ -0.05 | $27.38 | $27.35 | 2,400 |
| 02:19 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 1,500 |
| 02:19 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 02:17 PM | $27.40 | Down $ -0.11 | $27.47 | $27.40 | 1,900 |
| 02:17 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:15 PM | $27.51 | Up $0.04 | $27.51 | $27.49 | 700 |
| 02:15 PM | $27.51 | Up $0.00 | $27.51 | $27.49 | 0 |
| 02:14 PM | $27.47 | Up $0.03 | $27.47 | $27.47 | 200 |
| 02:12 PM | $27.44 | Down $ -0.04 | $27.44 | $27.44 | 100 |
| 02:12 PM | $27.44 | Up $0.00 | $27.44 | $27.44 | 0 |
| 02:11 PM | $27.48 | Up $0.10 | $27.48 | $27.41 | 600 |
| 02:10 PM | $27.38 | Up $0.06 | $27.38 | $27.38 | 200 |
| 02:09 PM | $27.32 | Up $0.02 | $27.36 | $27.31 | 1,600 |
| 02:08 PM | $27.30 | Down $ -0.01 | $27.30 | $27.29 | 900 |
| 02:07 PM | $27.31 | Up $0.03 | $27.31 | $27.28 | 800 |
| 02:06 PM | $27.28 | Down $ -0.04 | $27.32 | $27.28 | 2,200 |
| 02:05 PM | $27.32 | Down $ -0.05 | $27.36 | $27.32 | 2,400 |
| 02:03 PM | $27.37 | Up $0.03 | $27.37 | $27.30 | 4,100 |
| 02:03 PM | $27.37 | Up $0.00 | $27.37 | $27.30 | 0 |
| 02:02 PM | $27.34 | Up $0.00 | $27.41 | $27.34 | 1,500 |
| 02:01 PM | $27.34 | Down $ -0.11 | $27.42 | $27.34 | 1,400 |
| 02:00 PM | $27.45 | Up $0.01 | $27.47 | $27.45 | 1,300 |
| 01:59 PM | $27.44 | Up $0.02 | $27.44 | $27.40 | 2,900 |
| 01:58 PM | $27.42 | Down $ -0.01 | $27.42 | $27.42 | 100 |
| 01:57 PM | $27.43 | Up $0.07 | $27.43 | $27.33 | 500 |
| 01:56 PM | $27.36 | Down $ -0.01 | $27.37 | $27.31 | 1,800 |
| 01:55 PM | $27.37 | Up $0.07 | $27.37 | $27.30 | 3,300 |
| 01:54 PM | $27.30 | Down $ -0.02 | $27.38 | $27.30 | 1,700 |
| 01:53 PM | $27.32 | Down $ -0.05 | $27.36 | $27.30 | 6,500 |
| 01:51 PM | $27.37 | Down $ -0.02 | $27.37 | $27.35 | 400 |
| 01:51 PM | $27.37 | Up $0.00 | $27.37 | $27.35 | 0 |
| 01:50 PM | $27.39 | Down $ -0.03 | $27.40 | $27.39 | 500 |
| 01:49 PM | $27.42 | Down $ -0.05 | $27.48 | $27.42 | 2,400 |
| 01:48 PM | $27.47 | Down $ -0.03 | $27.47 | $27.47 | 300 |
| 01:47 PM | $27.50 | Down $ -0.03 | $27.52 | $27.50 | 7,500 |
| 01:46 PM | $27.53 | Down $ -0.04 | $27.58 | $27.53 | 1,000 |
| 01:45 PM | $27.57 | Down $ -0.13 | $27.66 | $27.55 | 5,800 |
| 01:42 PM | $27.70 | Down $ -0.01 | $27.70 | $27.70 | 100 |
| 01:42 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 01:42 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 0 |
| 01:41 PM | $27.71 | Down $ -0.03 | $27.75 | $27.70 | 1,300 |
| 01:40 PM | $27.74 | Up $0.09 | $27.74 | $27.69 | 2,200 |
| 01:39 PM | $27.65 | Down $ -0.01 | $27.67 | $27.65 | 1,600 |
| 01:38 PM | $27.66 | Down $ -0.03 | $27.67 | $27.66 | 1,300 |
| 01:35 PM | $27.69 | Up $0.00 | $27.69 | $27.66 | 500 |
| 01:35 PM | $27.69 | Up $0.00 | $27.69 | $27.66 | 0 |
| 01:35 PM | $27.69 | Up $0.00 | $27.69 | $27.66 | 0 |
| 01:34 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 500 |
| 01:33 PM | $27.69 | Down $ -0.01 | $27.69 | $27.69 | 300 |
| 01:32 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 2,000 |
| 01:31 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 700 |
| 01:30 PM | $27.70 | Down $ -0.02 | $27.74 | $27.70 | 1,700 |
| 01:29 PM | $27.72 | Up $0.01 | $27.76 | $27.71 | 2,300 |
| 01:27 PM | $27.71 | Down $ -0.01 | $27.72 | $27.71 | 800 |
| 01:27 PM | $27.71 | Up $0.00 | $27.72 | $27.71 | 0 |
| 01:26 PM | $27.72 | Down $ -0.07 | $27.78 | $27.72 | 1,600 |
| 01:25 PM | $27.79 | Down $ -0.02 | $27.79 | $27.79 | 400 |
| 01:24 PM | $27.81 | Down $ -0.04 | $27.81 | $27.80 | 500 |
| 01:23 PM | $27.85 | Up $0.02 | $27.85 | $27.84 | 500 |
| 01:22 PM | $27.83 | Up $0.15 | $27.83 | $27.70 | 3,200 |
| 01:20 PM | $27.68 | Down $ -0.02 | $27.68 | $27.68 | 100 |
| 01:20 PM | $27.68 | Up $0.00 | $27.68 | $27.68 | 0 |
| 01:19 PM | $27.70 | Down $ -0.02 | $27.72 | $27.70 | 1,600 |
| 01:18 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 100 |
| 01:17 PM | $27.72 | Down $ -0.03 | $27.74 | $27.72 | 600 |
| 01:16 PM | $27.75 | Up $0.02 | $27.79 | $27.71 | 2,800 |
| 01:15 PM | $27.73 | Down $ -0.11 | $27.87 | $27.72 | 5,400 |
| 01:14 PM | $27.84 | Up $0.00 | $27.86 | $27.84 | 2,000 |
| 01:12 PM | $27.84 | Down $ -0.06 | $27.92 | $27.80 | 8,300 |
| 01:12 PM | $27.84 | Up $0.00 | $27.92 | $27.80 | 0 |
| 01:11 PM | $27.90 | Up $0.00 | $27.92 | $27.82 | 5,300 |
| 01:10 PM | $27.90 | Down $ -0.06 | $27.95 | $27.83 | 4,700 |
| 01:09 PM | $27.96 | Up $0.07 | $27.96 | $27.90 | 3,100 |
| 01:08 PM | $27.89 | Down $ -0.03 | $27.89 | $27.89 | 100 |
| 01:07 PM | $27.92 | Up $0.02 | $27.92 | $27.91 | 2,300 |
| 01:06 PM | $27.90 | Down $ -0.01 | $27.96 | $27.90 | 2,100 |
| 01:05 PM | $27.91 | Down $ -0.11 | $28.04 | $27.91 | 15,700 |
| 01:04 PM | $28.02 | Down $ -0.02 | $28.03 | $28.00 | 2,800 |
| 01:03 PM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 800 |
| 01:02 PM | $28.05 | Down $ -0.05 | $28.05 | $28.05 | 300 |
| 01:01 PM | $28.10 | Down $ -0.10 | $28.17 | $28.10 | 2,900 |
| 12:57 PM | $28.20 | Up $0.02 | $28.20 | $28.18 | 700 |
| 12:57 PM | $28.20 | Up $0.00 | $28.20 | $28.18 | 0 |
| 12:57 PM | $28.20 | Up $0.00 | $28.20 | $28.18 | 0 |
| 12:57 PM | $28.20 | Up $0.00 | $28.20 | $28.18 | 0 |
| 12:55 PM | $28.18 | Down $ -0.02 | $28.18 | $28.18 | 500 |
| 12:55 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:54 PM | $28.20 | Up $0.00 | $28.20 | $28.19 | 400 |
| 12:52 PM | $28.20 | Up $0.05 | $28.20 | $28.16 | 2,400 |
| 12:52 PM | $28.20 | Up $0.00 | $28.20 | $28.16 | 0 |
| 12:51 PM | $28.15 | Up $0.00 | $28.15 | $28.14 | 400 |
| 12:50 PM | $28.15 | Down $ -0.02 | $28.15 | $28.13 | 300 |
| 12:48 PM | $28.17 | Down $ -0.01 | $28.17 | $28.17 | 400 |
| 12:48 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 12:47 PM | $28.18 | Up $0.01 | $28.18 | $28.18 | 100 |
| 12:46 PM | $28.17 | Down $ -0.02 | $28.20 | $28.17 | 1,400 |
| 12:45 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 100 |
| 12:44 PM | $28.20 | Down $ -0.05 | $28.20 | $28.20 | 200 |
| 12:42 PM | $28.25 | Down $ -0.04 | $28.27 | $28.25 | 400 |
| 12:42 PM | $28.25 | Up $0.00 | $28.27 | $28.25 | 0 |
| 12:41 PM | $28.29 | Down $ -0.03 | $28.30 | $28.28 | 5,200 |
| 12:40 PM | $28.32 | Down $ -0.01 | $28.32 | $28.30 | 700 |
| 12:39 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 1,100 |
| 12:38 PM | $28.33 | Up $0.00 | $28.33 | $28.32 | 2,000 |
| 12:36 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 500 |
| 12:36 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 0 |
| 12:35 PM | $28.33 | Up $0.00 | $28.33 | $28.33 | 1,000 |
| 12:34 PM | $28.33 | Down $ -0.05 | $28.36 | $28.33 | 800 |
| 12:30 PM | $28.38 | Up $0.01 | $28.38 | $28.38 | 100 |
| 12:30 PM | $28.38 | Up $0.00 | $28.38 | $28.38 | 0 |
| 12:30 PM | $28.38 | Up $0.00 | $28.38 | $28.38 | 0 |
| 12:30 PM | $28.38 | Up $0.00 | $28.38 | $28.38 | 0 |
| 12:28 PM | $28.37 | Up $0.01 | $28.37 | $28.37 | 100 |
| 12:28 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 0 |
| 12:27 PM | $28.36 | Up $0.00 | $28.40 | $28.36 | 1,700 |
| 12:26 PM | $28.36 | Down $ -0.01 | $28.36 | $28.35 | 300 |
| 12:25 PM | $28.37 | Up $0.00 | $28.37 | $28.37 | 200 |
| 12:24 PM | $28.37 | Up $0.03 | $28.37 | $28.37 | 100 |
| 12:23 PM | $28.34 | Down $ -0.07 | $28.37 | $28.34 | 800 |
| 12:21 PM | $28.41 | Up $0.00 | $28.41 | $28.38 | 700 |
| 12:21 PM | $28.41 | Up $0.00 | $28.41 | $28.38 | 0 |
| 12:20 PM | $28.41 | Down $ -0.04 | $28.41 | $28.41 | 1,600 |
| 12:19 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 100 |
| 12:18 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 100 |
| 12:13 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 100 |
| 12:13 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 0 |
| 12:13 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 0 |
| 12:13 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 0 |
| 12:13 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 0 |
| 12:12 PM | $28.45 | Up $0.01 | $28.45 | $28.45 | 200 |
| 12:11 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 600 |
| 12:06 PM | $28.44 | Down $ -0.05 | $28.44 | $28.44 | 100 |
| 12:06 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 12:06 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 12:06 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 12:06 PM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 12:04 PM | $28.49 | Down $ -0.01 | $28.49 | $28.45 | 300 |
| 12:04 PM | $28.49 | Up $0.00 | $28.49 | $28.45 | 0 |
| 12:03 PM | $28.50 | Up $0.03 | $28.50 | $28.50 | 100 |
| 12:00 PM | $28.47 | Down $ -0.05 | $28.47 | $28.44 | 1,600 |
| 12:00 PM | $28.47 | Up $0.00 | $28.47 | $28.44 | 0 |
| 12:00 PM | $28.47 | Up $0.00 | $28.47 | $28.44 | 0 |
| 11:57 AM | $28.52 | Up $0.02 | $28.52 | $28.51 | 1,100 |
| 11:57 AM | $28.52 | Up $0.00 | $28.52 | $28.51 | 0 |
| 11:57 AM | $28.52 | Up $0.00 | $28.52 | $28.51 | 0 |
| 11:53 AM | $28.50 | Up $0.01 | $28.50 | $28.50 | 100 |
| 11:53 AM | $28.50 | Up $0.00 | $28.50 | $28.50 | 0 |
| 11:53 AM | $28.50 | Up $0.00 | $28.50 | $28.50 | 0 |
| 11:53 AM | $28.50 | Up $0.00 | $28.50 | $28.50 | 0 |
| 11:52 AM | $28.49 | Up $0.04 | $28.49 | $28.46 | 700 |
| 11:51 AM | $28.45 | Down $ -0.03 | $28.54 | $28.45 | 3,900 |
| 11:48 AM | $28.48 | Up $0.01 | $28.48 | $28.47 | 500 |
| 11:48 AM | $28.48 | Up $0.00 | $28.48 | $28.47 | 0 |
| 11:48 AM | $28.48 | Up $0.00 | $28.48 | $28.47 | 0 |
| 11:47 AM | $28.47 | Up $0.03 | $28.47 | $28.47 | 200 |
| 11:44 AM | $28.44 | Up $0.05 | $28.44 | $28.39 | 900 |
| 11:44 AM | $28.44 | Up $0.00 | $28.44 | $28.39 | 0 |
| 11:44 AM | $28.44 | Up $0.00 | $28.44 | $28.39 | 0 |
| 11:43 AM | $28.39 | Up $0.03 | $28.39 | $28.39 | 100 |
| 11:40 AM | $28.36 | Up $0.01 | $28.36 | $28.35 | 800 |
| 11:40 AM | $28.36 | Up $0.00 | $28.36 | $28.35 | 0 |
| 11:40 AM | $28.36 | Up $0.00 | $28.36 | $28.35 | 0 |
| 11:39 AM | $28.35 | Up $0.01 | $28.35 | $28.35 | 200 |
| 11:38 AM | $28.34 | Up $0.04 | $28.34 | $28.34 | 300 |
| 11:36 AM | $28.30 | Down $ -0.03 | $28.35 | $28.30 | 800 |
| 11:36 AM | $28.30 | Up $0.00 | $28.35 | $28.30 | 0 |
| 11:32 AM | $28.33 | Up $0.03 | $28.34 | $28.33 | 3,000 |
| 11:32 AM | $28.33 | Up $0.00 | $28.34 | $28.33 | 0 |
| 11:32 AM | $28.33 | Up $0.00 | $28.34 | $28.33 | 0 |
| 11:32 AM | $28.33 | Up $0.00 | $28.34 | $28.33 | 0 |
| 11:30 AM | $28.30 | Up $0.00 | $28.30 | $28.30 | 600 |
| 11:30 AM | $28.30 | Up $0.00 | $28.30 | $28.30 | 0 |
| 11:29 AM | $28.30 | Down $ -0.03 | $28.32 | $28.30 | 700 |
| 11:28 AM | $28.33 | Down $ -0.05 | $28.35 | $28.33 | 500 |
| 11:25 AM | $28.38 | Up $0.04 | $28.38 | $28.35 | 400 |
| 11:25 AM | $28.38 | Up $0.00 | $28.38 | $28.35 | 0 |
| 11:25 AM | $28.38 | Up $0.00 | $28.38 | $28.35 | 0 |
| 11:22 AM | $28.34 | Up $0.00 | $28.34 | $28.34 | 100 |
| 11:22 AM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 11:22 AM | $28.34 | Up $0.00 | $28.34 | $28.34 | 0 |
| 11:19 AM | $28.34 | Up $0.02 | $28.34 | $28.30 | 700 |
| 11:19 AM | $28.34 | Up $0.00 | $28.34 | $28.30 | 0 |
| 11:19 AM | $28.34 | Up $0.00 | $28.34 | $28.30 | 0 |
| 11:18 AM | $28.32 | Down $ -0.06 | $28.39 | $28.32 | 1,700 |
| 11:15 AM | $28.38 | Up $0.01 | $28.38 | $28.37 | 400 |
| 11:15 AM | $28.38 | Up $0.00 | $28.38 | $28.37 | 0 |
| 11:15 AM | $28.38 | Up $0.00 | $28.38 | $28.37 | 0 |
| 11:14 AM | $28.37 | Down $ -0.02 | $28.40 | $28.35 | 600 |
| 11:13 AM | $28.39 | Up $0.01 | $28.39 | $28.39 | 100 |
| 11:11 AM | $28.38 | Up $0.08 | $28.38 | $28.30 | 4,800 |
| 11:11 AM | $28.38 | Up $0.00 | $28.38 | $28.30 | 0 |
| 11:10 AM | $28.30 | Down $ -0.02 | $28.31 | $28.30 | 200 |
| 11:09 AM | $28.32 | Down $ -0.06 | $28.35 | $28.32 | 600 |
| 11:08 AM | $28.38 | Up $0.02 | $28.38 | $28.38 | 100 |
| 11:07 AM | $28.36 | Up $0.01 | $28.36 | $28.36 | 600 |
| 11:06 AM | $28.35 | Up $0.02 | $28.35 | $28.34 | 700 |
| 11:05 AM | $28.33 | Up $0.00 | $28.33 | $28.33 | 400 |
| 11:04 AM | $28.33 | Up $0.00 | $28.33 | $28.32 | 800 |
| 11:03 AM | $28.33 | Down $ -0.01 | $28.34 | $28.33 | 500 |
| 11:02 AM | $28.34 | Up $0.00 | $28.34 | $28.33 | 800 |
| 11:01 AM | $28.34 | Down $ -0.04 | $28.36 | $28.34 | 500 |
| 11:00 AM | $28.38 | Down $ -0.04 | $28.38 | $28.38 | 300 |
| 10:57 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 100 |
| 10:57 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 10:57 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 10:56 AM | $28.42 | Up $0.00 | $28.43 | $28.39 | 800 |
| 10:55 AM | $28.42 | Down $ -0.05 | $28.45 | $28.42 | 900 |
| 10:54 AM | $28.47 | Up $0.02 | $28.48 | $28.46 | 900 |
| 10:53 AM | $28.45 | Down $ -0.01 | $28.45 | $28.43 | 900 |
| 10:50 AM | $28.46 | Down $ -0.01 | $28.46 | $28.43 | 1,300 |
| 10:50 AM | $28.46 | Up $0.00 | $28.46 | $28.43 | 0 |
| 10:50 AM | $28.46 | Up $0.00 | $28.46 | $28.43 | 0 |
| 10:49 AM | $28.47 | Up $0.01 | $28.47 | $28.46 | 700 |
| 10:47 AM | $28.46 | Up $0.01 | $28.46 | $28.46 | 100 |
| 10:47 AM | $28.46 | Up $0.00 | $28.46 | $28.46 | 0 |
| 10:46 AM | $28.45 | Up $0.02 | $28.45 | $28.45 | 100 |
| 10:45 AM | $28.43 | Down $ -0.05 | $28.50 | $28.43 | 1,000 |
| 10:44 AM | $28.48 | Up $0.04 | $28.48 | $28.46 | 700 |
| 10:42 AM | $28.44 | Up $0.03 | $28.48 | $28.42 | 900 |
| 10:42 AM | $28.44 | Up $0.00 | $28.48 | $28.42 | 0 |
| 10:41 AM | $28.41 | Up $0.02 | $28.41 | $28.41 | 100 |
| 10:39 AM | $28.39 | Up $0.03 | $28.39 | $28.35 | 500 |
| 10:39 AM | $28.39 | Up $0.00 | $28.39 | $28.35 | 0 |
| 10:37 AM | $28.36 | Up $0.09 | $28.36 | $28.31 | 500 |
| 10:37 AM | $28.36 | Up $0.00 | $28.36 | $28.31 | 0 |
| 10:36 AM | $28.27 | Up $0.05 | $28.27 | $28.24 | 600 |
| 10:34 AM | $28.22 | Up $0.01 | $28.23 | $28.22 | 200 |
| 10:34 AM | $28.22 | Up $0.00 | $28.23 | $28.22 | 0 |
| 10:33 AM | $28.21 | Up $0.04 | $28.22 | $28.20 | 500 |
| 10:32 AM | $28.17 | Up $0.09 | $28.17 | $28.13 | 500 |
| 10:29 AM | $28.08 | Up $0.00 | $28.09 | $28.08 | 2,300 |
| 10:29 AM | $28.08 | Up $0.00 | $28.09 | $28.08 | 0 |
| 10:29 AM | $28.08 | Up $0.00 | $28.09 | $28.08 | 0 |
| 10:28 AM | $28.08 | Down $ -0.04 | $28.13 | $28.08 | 1,400 |
| 10:26 AM | $28.12 | Up $0.08 | $28.12 | $28.05 | 2,200 |
| 10:26 AM | $28.12 | Up $0.00 | $28.12 | $28.05 | 0 |
| 10:25 AM | $28.04 | Up $0.00 | $28.04 | $28.01 | 1,600 |
| 10:24 AM | $28.04 | Up $0.01 | $28.04 | $28.02 | 1,400 |
| 10:23 AM | $28.03 | Down $ -0.06 | $28.05 | $28.00 | 5,900 |
| 10:21 AM | $28.09 | Down $ -0.01 | $28.09 | $28.09 | 100 |
| 10:21 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 10:20 AM | $28.10 | Down $ -0.08 | $28.15 | $28.10 | 1,800 |
| 10:19 AM | $28.18 | Up $0.02 | $28.18 | $28.18 | 400 |
| 10:18 AM | $28.16 | Down $ -0.10 | $28.22 | $28.16 | 900 |
| 10:17 AM | $28.26 | Up $0.00 | $28.26 | $28.25 | 2,000 |
| 10:15 AM | $28.26 | Up $0.09 | $28.26 | $28.18 | 2,200 |
| 10:15 AM | $28.26 | Up $0.00 | $28.26 | $28.18 | 0 |
| 10:14 AM | $28.17 | Up $0.01 | $28.17 | $28.15 | 300 |
| 10:13 AM | $28.16 | Down $ -0.01 | $28.16 | $28.16 | 500 |
| 10:12 AM | $28.17 | Down $ -0.04 | $28.23 | $28.17 | 900 |
| 10:11 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 200 |
| 10:10 AM | $28.21 | Up $0.00 | $28.21 | $28.21 | 300 |
| 10:09 AM | $28.21 | Up $0.06 | $28.21 | $28.16 | 1,000 |
| 10:07 AM | $28.15 | Up $0.02 | $28.15 | $28.15 | 400 |
| 10:07 AM | $28.15 | Up $0.00 | $28.15 | $28.15 | 0 |
| 10:05 AM | $28.13 | Up $0.00 | $28.17 | $28.13 | 600 |
| 10:05 AM | $28.13 | Up $0.00 | $28.17 | $28.13 | 0 |
| 10:04 AM | $28.13 | Up $0.07 | $28.13 | $28.09 | 900 |
| 10:03 AM | $28.06 | Down $ -0.03 | $28.06 | $28.06 | 100 |
| 10:01 AM | $28.09 | Down $ -0.01 | $28.10 | $28.09 | 200 |
| 10:01 AM | $28.09 | Up $0.00 | $28.10 | $28.09 | 0 |
| 10:00 AM | $28.10 | Down $ -0.10 | $28.19 | $28.10 | 2,400 |
| 09:58 AM | $28.20 | Down $ -0.03 | $28.20 | $28.20 | 100 |
| 09:58 AM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 09:57 AM | $28.23 | Down $ -0.08 | $28.27 | $28.23 | 800 |
| 09:56 AM | $28.31 | Down $ -0.01 | $28.31 | $28.31 | 200 |
| 09:55 AM | $28.32 | Down $ -0.04 | $28.33 | $28.32 | 200 |
| 09:54 AM | $28.36 | Down $ -0.11 | $28.43 | $28.36 | 2,400 |
| 09:49 AM | $28.47 | Down $ -0.01 | $28.50 | $28.47 | 400 |
| 09:49 AM | $28.47 | Up $0.00 | $28.50 | $28.47 | 0 |
| 09:49 AM | $28.47 | Up $0.00 | $28.50 | $28.47 | 0 |
| 09:49 AM | $28.47 | Up $0.00 | $28.50 | $28.47 | 0 |
| 09:49 AM | $28.47 | Up $0.00 | $28.50 | $28.47 | 0 |
| 09:48 AM | $28.48 | Up $0.01 | $28.48 | $28.48 | 100 |
| 09:47 AM | $28.47 | Up $0.00 | $28.47 | $28.47 | 200 |
| 09:46 AM | $28.47 | Up $0.06 | $28.47 | $28.46 | 400 |
| 09:45 AM | $28.41 | Down $ -0.05 | $28.47 | $28.40 | 700 |
| 09:44 AM | $28.46 | Up $0.05 | $28.46 | $28.46 | 200 |
| 09:43 AM | $28.41 | Down $ -0.09 | $28.46 | $28.41 | 300 |
| 09:42 AM | $28.50 | Up $0.04 | $28.50 | $28.47 | 500 |
| 09:41 AM | $28.46 | Up $0.04 | $28.46 | $28.40 | 900 |
| 09:40 AM | $28.42 | Down $ -0.03 | $28.42 | $28.42 | 100 |
| 09:38 AM | $28.45 | Down $ -0.07 | $28.45 | $28.45 | 100 |
| 09:38 AM | $28.45 | Up $0.00 | $28.45 | $28.45 | 0 |
| 09:35 AM | $28.52 | Down $ -0.06 | $28.58 | $28.52 | 1,800 |
| 09:35 AM | $28.52 | Up $0.00 | $28.58 | $28.52 | 0 |
| 09:35 AM | $28.52 | Up $0.00 | $28.58 | $28.52 | 0 |
| 09:34 AM | $28.58 | Down $ -0.22 | $28.58 | $28.58 | 100 |
| 09:31 AM | $28.80 | Up $0.20 | $28.80 | $28.78 | 300 |
| 09:31 AM | $28.80 | Up $0.00 | $28.80 | $28.78 | 0 |
| 09:31 AM | $28.80 | Up $0.00 | $28.80 | $28.78 | 0 |
| 09:30 AM | $28.60 | Up $0.16 | $28.60 | $28.45 | 6,100 |
| Previous close | $28.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $27.27 | $28.47 | $28.50 | $27.11 | 309,800 |
| 02/10/2025 | $28.44 | $28.60 | $28.64 | $28.12 | 135,000 |
| 01/10/2025 | $29.23 | $29.59 | $29.61 | $29.17 | 104,400 |
| 30/09/2025 | $29.38 | $29.66 | $29.73 | $29.17 | 209,000 |
| 29/09/2025 | $30.62 | $30.55 | $30.78 | $30.47 | 81,700 |
| 26/09/2025 | $30.25 | $30.78 | $30.88 | $30.22 | 137,100 |
| 25/09/2025 | $31.15 | $31.28 | $31.39 | $30.97 | 114,200 |
| 24/09/2025 | $32.00 | $31.90 | $32.22 | $31.80 | 49,900 |
| 23/09/2025 | $31.67 | $32.66 | $32.73 | $31.55 | 155,000 |
| 22/09/2025 | $33.45 | $33.87 | $33.96 | $33.14 | 147,500 |
| 19/09/2025 | $34.89 | $34.17 | $35.09 | $34.15 | 79,200 |
| 18/09/2025 | $34.34 | $34.10 | $34.40 | $33.99 | 50,900 |
| 17/09/2025 | $33.64 | $33.76 | $33.85 | $33.14 | 121,500 |
| 16/09/2025 | $33.09 | $32.30 | $33.30 | $32.26 | 84,100 |
| 15/09/2025 | $32.58 | $32.23 | $32.65 | $32.17 | 64,000 |
| 12/09/2025 | $31.80 | $32.31 | $32.32 | $31.68 | 111,600 |
| 11/09/2025 | $33.52 | $33.42 | $33.56 | $33.28 | 73,000 |
| 10/09/2025 | $32.58 | $32.89 | $32.94 | $32.50 | 53,400 |
| 09/09/2025 | $32.38 | $32.22 | $32.42 | $32.15 | 24,600 |
| 08/09/2025 | $32.37 | $32.55 | $32.56 | $32.19 | 38,100 |
| 05/09/2025 | $32.18 | $32.26 | $32.26 | $31.98 | 33,200 |
| 04/09/2025 | $32.35 | $31.88 | $32.47 | $31.88 | 43,900 |
| 03/09/2025 | $32.13 | $31.78 | $32.13 | $31.67 | 36,900 |
| 02/09/2025 | $31.85 | $31.60 | $31.85 | $31.52 | 23,600 |
| 29/08/2025 | $32.21 | $32.12 | $32.31 | $32.10 | 32,000 |
| 28/08/2025 | $32.93 | $32.82 | $33.06 | $32.73 | 58,300 |
| 27/08/2025 | $32.37 | $32.64 | $32.64 | $32.20 | 72,200 |
| 26/08/2025 | $32.76 | $32.56 | $32.76 | $32.46 | 59,700 |
| 25/08/2025 | $32.48 | $32.63 | $32.69 | $32.41 | 41,000 |
| 22/08/2025 | $32.76 | $32.81 | $33.00 | $32.71 | 48,000 |
Graphs are not available, please refer to the detailed table