Find a quote
SAPUTO INC.
28.55 Down -0.51 (-1.79 %)
Delayed : 2025/08/01 17:40:00
- Previous close $29.06
- Opening $29.05
- Today High $29.05
- Today Low $28.45
- Price Bid $28.42
- Price Ask $28.42
- 52 Weeks High $31.93
- 52 Weeks Low $22.59
- Size Bid 4
- Size Ask 7
- Volume 460,124
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.55 | Up $0.03 | $28.55 | $28.55 | 104,600 |
| 03:59 PM | $28.52 | Down $ -0.04 | $28.58 | $28.52 | 20,900 |
| 03:58 PM | $28.56 | Down $ -0.04 | $28.61 | $28.56 | 9,100 |
| 03:57 PM | $28.60 | Down $ -0.02 | $28.63 | $28.60 | 4,300 |
| 03:56 PM | $28.62 | Up $0.01 | $28.62 | $28.59 | 1,000 |
| 03:55 PM | $28.61 | Up $0.04 | $28.61 | $28.58 | 3,600 |
| 03:54 PM | $28.57 | Up $0.00 | $28.58 | $28.57 | 1,600 |
| 03:53 PM | $28.57 | Up $0.00 | $28.59 | $28.57 | 1,300 |
| 03:52 PM | $28.57 | Down $ -0.01 | $28.59 | $28.57 | 800 |
| 03:51 PM | $28.58 | Down $ -0.01 | $28.59 | $28.58 | 1,600 |
| 03:50 PM | $28.59 | Up $0.05 | $28.63 | $28.56 | 10,800 |
| 03:49 PM | $28.54 | Up $0.00 | $28.55 | $28.54 | 600 |
| 03:48 PM | $28.54 | Up $0.00 | $28.55 | $28.53 | 900 |
| 03:47 PM | $28.54 | Up $0.04 | $28.54 | $28.50 | 3,200 |
| 03:45 PM | $28.50 | Up $0.00 | $28.50 | $28.48 | 300 |
| 03:45 PM | $28.50 | Up $0.00 | $28.50 | $28.48 | 0 |
| 03:44 PM | $28.50 | Down $ -0.01 | $28.50 | $28.50 | 100 |
| 03:40 PM | $28.51 | Up $0.03 | $28.51 | $28.46 | 3,800 |
| 03:40 PM | $28.51 | Up $0.00 | $28.51 | $28.46 | 0 |
| 03:40 PM | $28.51 | Up $0.00 | $28.51 | $28.46 | 0 |
| 03:40 PM | $28.51 | Up $0.00 | $28.51 | $28.46 | 0 |
| 03:39 PM | $28.48 | Up $0.02 | $28.48 | $28.46 | 1,200 |
| 03:38 PM | $28.46 | Down $ -0.01 | $28.46 | $28.46 | 200 |
| 03:37 PM | $28.47 | Up $0.02 | $28.47 | $28.45 | 2,600 |
| 03:36 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 700 |
| 03:35 PM | $28.45 | Up $0.00 | $28.48 | $28.45 | 400 |
| 03:34 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 100 |
| 03:33 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 200 |
| 03:32 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 400 |
| 03:31 PM | $28.45 | Up $0.00 | $28.45 | $28.45 | 200 |
| 03:30 PM | $28.45 | Down $ -0.02 | $28.46 | $28.45 | 1,000 |
| 03:29 PM | $28.47 | Up $0.00 | $28.47 | $28.47 | 100 |
| 03:28 PM | $28.47 | Up $0.02 | $28.47 | $28.47 | 100 |
| 03:27 PM | $28.45 | Down $ -0.05 | $28.49 | $28.45 | 4,500 |
| 03:26 PM | $28.50 | Down $ -0.01 | $28.51 | $28.50 | 1,700 |
| 03:25 PM | $28.51 | Down $ -0.01 | $28.52 | $28.51 | 400 |
| 03:24 PM | $28.52 | Down $ -0.01 | $28.52 | $28.52 | 400 |
| 03:23 PM | $28.53 | Up $0.02 | $28.53 | $28.53 | 600 |
| 03:22 PM | $28.51 | Down $ -0.01 | $28.51 | $28.51 | 100 |
| 03:21 PM | $28.52 | Up $0.00 | $28.52 | $28.50 | 1,300 |
| 03:20 PM | $28.52 | Up $0.00 | $28.52 | $28.50 | 1,600 |
| 03:19 PM | $28.52 | Down $ -0.01 | $28.53 | $28.52 | 700 |
| 03:17 PM | $28.53 | Down $ -0.04 | $28.56 | $28.53 | 1,500 |
| 03:17 PM | $28.53 | Up $0.00 | $28.56 | $28.53 | 0 |
| 03:15 PM | $28.57 | Down $ -0.01 | $28.58 | $28.57 | 11,300 |
| 03:15 PM | $28.57 | Up $0.00 | $28.58 | $28.57 | 0 |
| 03:14 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 200 |
| 03:13 PM | $28.58 | Down $ -0.02 | $28.58 | $28.58 | 200 |
| 03:08 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 700 |
| 03:08 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 0 |
| 03:08 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 0 |
| 03:08 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 0 |
| 03:08 PM | $28.60 | Up $0.00 | $28.60 | $28.60 | 0 |
| 03:07 PM | $28.60 | Up $0.02 | $28.60 | $28.57 | 2,700 |
| 03:06 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 200 |
| 03:03 PM | $28.58 | Down $ -0.03 | $28.61 | $28.58 | 3,800 |
| 03:03 PM | $28.58 | Up $0.00 | $28.61 | $28.58 | 0 |
| 03:03 PM | $28.58 | Up $0.00 | $28.61 | $28.58 | 0 |
| 03:02 PM | $28.61 | Up $0.03 | $28.61 | $28.59 | 1,600 |
| 03:00 PM | $28.58 | Down $ -0.01 | $28.58 | $28.58 | 100 |
| 03:00 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 0 |
| 02:58 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 700 |
| 02:58 PM | $28.59 | Up $0.00 | $28.59 | $28.58 | 0 |
| 02:57 PM | $28.58 | Up $0.01 | $28.58 | $28.57 | 1,000 |
| 02:56 PM | $28.57 | Down $ -0.03 | $28.60 | $28.57 | 2,600 |
| 02:55 PM | $28.60 | Down $ -0.01 | $28.60 | $28.60 | 200 |
| 02:54 PM | $28.61 | Down $ -0.01 | $28.61 | $28.60 | 900 |
| 02:53 PM | $28.62 | Up $0.00 | $28.62 | $28.60 | 3,200 |
| 02:51 PM | $28.62 | Down $ -0.01 | $28.63 | $28.62 | 3,600 |
| 02:51 PM | $28.62 | Up $0.00 | $28.63 | $28.62 | 0 |
| 02:47 PM | $28.63 | Down $ -0.02 | $28.64 | $28.63 | 300 |
| 02:47 PM | $28.63 | Up $0.00 | $28.64 | $28.63 | 0 |
| 02:47 PM | $28.63 | Up $0.00 | $28.64 | $28.63 | 0 |
| 02:47 PM | $28.63 | Up $0.00 | $28.64 | $28.63 | 0 |
| 02:46 PM | $28.65 | Down $0.00 | $28.65 | $28.65 | 100 |
| 02:43 PM | $28.65 | Down $ -0.01 | $28.66 | $28.65 | 800 |
| 02:43 PM | $28.65 | Up $0.00 | $28.66 | $28.65 | 0 |
| 02:43 PM | $28.65 | Up $0.00 | $28.66 | $28.65 | 0 |
| 02:42 PM | $28.66 | Up $0.01 | $28.66 | $28.65 | 1,200 |
| 02:41 PM | $28.65 | Down $ -0.01 | $28.65 | $28.63 | 200 |
| 02:40 PM | $28.66 | Up $0.01 | $28.66 | $28.66 | 100 |
| 02:39 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 100 |
| 02:38 PM | $28.65 | Up $0.03 | $28.65 | $28.64 | 600 |
| 02:37 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 02:32 PM | $28.62 | Up $0.01 | $28.62 | $28.62 | 400 |
| 02:32 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 0 |
| 02:32 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 0 |
| 02:32 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 0 |
| 02:32 PM | $28.62 | Up $0.00 | $28.62 | $28.62 | 0 |
| 02:31 PM | $28.61 | Up $0.01 | $28.61 | $28.61 | 400 |
| 02:30 PM | $28.60 | Up $0.01 | $28.60 | $28.59 | 600 |
| 02:29 PM | $28.59 | Down $ -0.02 | $28.59 | $28.59 | 100 |
| 02:28 PM | $28.61 | Up $0.03 | $28.61 | $28.60 | 1,000 |
| 02:26 PM | $28.58 | Down $ -0.03 | $28.60 | $28.58 | 700 |
| 02:26 PM | $28.58 | Up $0.00 | $28.60 | $28.58 | 0 |
| 02:23 PM | $28.61 | Up $0.04 | $28.61 | $28.61 | 100 |
| 02:23 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 0 |
| 02:23 PM | $28.61 | Up $0.00 | $28.61 | $28.61 | 0 |
| 02:21 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 100 |
| 02:21 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 0 |
| 02:20 PM | $28.57 | Down $ -0.01 | $28.60 | $28.57 | 700 |
| 02:19 PM | $28.58 | Up $0.00 | $28.58 | $28.58 | 100 |
| 02:18 PM | $28.58 | Up $0.01 | $28.58 | $28.57 | 1,200 |
| 02:14 PM | $28.57 | Up $0.02 | $28.57 | $28.55 | 4,700 |
| 02:14 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 0 |
| 02:14 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 0 |
| 02:14 PM | $28.57 | Up $0.00 | $28.57 | $28.55 | 0 |
| 02:13 PM | $28.55 | Up $0.00 | $28.55 | $28.55 | 100 |
| 02:12 PM | $28.55 | Up $0.01 | $28.55 | $28.55 | 100 |
| 02:10 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 100 |
| 02:10 PM | $28.54 | Up $0.00 | $28.54 | $28.54 | 0 |
| 02:09 PM | $28.54 | Down $ -0.03 | $28.58 | $28.54 | 2,300 |
| 02:08 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 500 |
| 02:07 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 300 |
| 02:06 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 100 |
| 02:05 PM | $28.57 | Down $ -0.02 | $28.58 | $28.57 | 800 |
| 02:02 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 400 |
| 02:02 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 02:02 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 02:01 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 200 |
| 02:00 PM | $28.59 | Up $0.02 | $28.60 | $28.58 | 1,200 |
| 01:59 PM | $28.57 | Down $ -0.02 | $28.57 | $28.57 | 500 |
| 01:56 PM | $28.59 | Down $ -0.01 | $28.59 | $28.59 | 800 |
| 01:56 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 01:56 PM | $28.59 | Up $0.00 | $28.59 | $28.59 | 0 |
| 01:55 PM | $28.60 | Down $ -0.06 | $28.63 | $28.60 | 3,100 |
| 01:54 PM | $28.66 | Up $0.03 | $28.66 | $28.65 | 700 |
| 01:51 PM | $28.63 | Up $0.00 | $28.65 | $28.63 | 700 |
| 01:51 PM | $28.63 | Up $0.00 | $28.65 | $28.63 | 0 |
| 01:51 PM | $28.63 | Up $0.00 | $28.65 | $28.63 | 0 |
| 01:50 PM | $28.63 | Up $0.03 | $28.63 | $28.60 | 3,600 |
| 01:48 PM | $28.60 | Up $0.00 | $28.60 | $28.58 | 400 |
| 01:48 PM | $28.60 | Up $0.00 | $28.60 | $28.58 | 0 |
| 01:47 PM | $28.60 | Up $0.02 | $28.60 | $28.60 | 900 |
| 01:46 PM | $28.58 | Down $ -0.02 | $28.58 | $28.58 | 100 |
| 01:45 PM | $28.60 | Up $0.00 | $28.60 | $28.58 | 500 |
| 01:44 PM | $28.60 | Up $0.03 | $28.60 | $28.59 | 700 |
| 01:43 PM | $28.57 | Up $0.00 | $28.57 | $28.57 | 100 |
| 01:42 PM | $28.57 | Up $0.04 | $28.57 | $28.55 | 2,600 |
| 01:39 PM | $28.53 | Down $ -0.02 | $28.53 | $28.53 | 300 |
| 01:39 PM | $28.53 | Up $0.00 | $28.53 | $28.53 | 0 |
| 01:39 PM | $28.53 | Up $0.00 | $28.53 | $28.53 | 0 |
| 01:38 PM | $28.55 | Up $0.02 | $28.55 | $28.55 | 600 |
| 01:37 PM | $28.53 | Up $0.01 | $28.54 | $28.53 | 1,200 |
| 01:36 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 100 |
| 01:35 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 300 |
| 01:34 PM | $28.52 | Up $0.00 | $28.53 | $28.52 | 1,200 |
| 01:33 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 100 |
| 01:31 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 400 |
| 01:31 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 0 |
| 01:30 PM | $28.52 | Up $0.04 | $28.52 | $28.50 | 1,100 |
| 01:29 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 400 |
| 01:28 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 500 |
| 01:27 PM | $28.48 | Down $ -0.01 | $28.48 | $28.48 | 100 |
| 01:26 PM | $28.49 | Up $0.01 | $28.49 | $28.49 | 800 |
| 01:25 PM | $28.48 | Up $0.00 | $28.49 | $28.48 | 500 |
| 01:24 PM | $28.48 | Up $0.00 | $28.48 | $28.48 | 100 |
| 01:23 PM | $28.48 | Down $ -0.06 | $28.53 | $28.48 | 2,600 |
| 01:22 PM | $28.54 | Up $0.00 | $28.57 | $28.54 | 2,100 |
| 01:21 PM | $28.54 | Up $0.01 | $28.54 | $28.54 | 100 |
| 01:20 PM | $28.53 | Down $ -0.02 | $28.53 | $28.53 | 100 |
| 01:19 PM | $28.55 | Up $0.02 | $28.55 | $28.54 | 400 |
| 01:18 PM | $28.53 | Down $ -0.03 | $28.53 | $28.53 | 100 |
| 01:17 PM | $28.56 | Down $ -0.01 | $28.57 | $28.56 | 900 |
| 01:16 PM | $28.57 | Down $ -0.01 | $28.58 | $28.57 | 400 |
| 01:15 PM | $28.58 | Up $0.07 | $28.58 | $28.52 | 1,400 |
| 01:13 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 200 |
| 01:13 PM | $28.51 | Up $0.00 | $28.51 | $28.51 | 0 |
| 01:12 PM | $28.51 | Down $ -0.02 | $28.52 | $28.51 | 300 |
| 01:11 PM | $28.54 | Up $0.02 | $28.55 | $28.52 | 600 |
| 01:09 PM | $28.52 | Down $ -0.01 | $28.52 | $28.52 | 300 |
| 01:09 PM | $28.52 | Up $0.00 | $28.52 | $28.52 | 0 |
| 01:07 PM | $28.53 | Down $ -0.01 | $28.53 | $28.53 | 100 |
| 01:07 PM | $28.53 | Up $0.00 | $28.53 | $28.53 | 0 |
| 01:06 PM | $28.54 | Down $ -0.01 | $28.55 | $28.51 | 1,700 |
| 01:05 PM | $28.55 | Down $ -0.01 | $28.56 | $28.55 | 1,000 |
| 01:04 PM | $28.56 | Down $ -0.01 | $28.58 | $28.56 | 600 |
| 01:03 PM | $28.57 | Down $ -0.02 | $28.57 | $28.57 | 500 |
| 01:02 PM | $28.59 | Up $0.01 | $28.59 | $28.58 | 700 |
| 01:01 PM | $28.58 | Down $ -0.04 | $28.60 | $28.58 | 2,200 |
| 01:00 PM | $28.62 | Up $0.00 | $28.62 | $28.60 | 2,500 |
| 12:59 PM | $28.62 | Down $ -0.03 | $28.63 | $28.62 | 7,400 |
| 12:58 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 700 |
| 12:57 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 1,500 |
| 12:56 PM | $28.65 | Down $ -0.01 | $28.66 | $28.65 | 700 |
| 12:55 PM | $28.66 | Down $ -0.01 | $28.67 | $28.66 | 300 |
| 12:54 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 600 |
| 12:52 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 200 |
| 12:52 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 0 |
| 12:51 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 400 |
| 12:50 PM | $28.67 | Down $ -0.01 | $28.67 | $28.67 | 200 |
| 12:49 PM | $28.68 | Up $0.03 | $28.68 | $28.66 | 1,000 |
| 12:48 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 200 |
| 12:47 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 100 |
| 12:46 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 500 |
| 12:45 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 900 |
| 12:43 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 100 |
| 12:43 PM | $28.65 | Up $0.00 | $28.65 | $28.65 | 0 |
| 12:42 PM | $28.65 | Down $ -0.01 | $28.66 | $28.65 | 200 |
| 12:41 PM | $28.66 | Up $0.00 | $28.66 | $28.66 | 100 |
| 12:40 PM | $28.66 | Down $ -0.01 | $28.67 | $28.66 | 900 |
| 12:38 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 200 |
| 12:38 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 0 |
| 12:37 PM | $28.67 | Down $ -0.01 | $28.67 | $28.67 | 100 |
| 12:36 PM | $28.68 | Down $ -0.02 | $28.68 | $28.68 | 200 |
| 12:34 PM | $28.70 | Up $0.03 | $28.70 | $28.68 | 1,400 |
| 12:34 PM | $28.70 | Up $0.00 | $28.70 | $28.68 | 0 |
| 12:33 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 100 |
| 12:32 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 100 |
| 12:31 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 100 |
| 12:30 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 300 |
| 12:29 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 200 |
| 12:28 PM | $28.67 | Down $ -0.01 | $28.68 | $28.67 | 800 |
| 12:27 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 100 |
| 12:26 PM | $28.68 | Down $ -0.01 | $28.68 | $28.68 | 100 |
| 12:24 PM | $28.69 | Up $0.00 | $28.69 | $28.69 | 900 |
| 12:24 PM | $28.69 | Up $0.00 | $28.69 | $28.69 | 0 |
| 12:23 PM | $28.69 | Up $0.00 | $28.69 | $28.69 | 100 |
| 12:22 PM | $28.69 | Up $0.02 | $28.69 | $28.67 | 1,000 |
| 12:21 PM | $28.67 | Up $0.00 | $28.67 | $28.67 | 1,400 |
| 12:20 PM | $28.67 | Down $0.00 | $28.67 | $28.67 | 100 |
| 12:19 PM | $28.68 | Up $0.00 | $28.68 | $28.68 | 100 |
| 12:18 PM | $28.67 | Up $0.03 | $28.67 | $28.67 | 100 |
| 12:17 PM | $28.64 | Up $0.00 | $28.64 | $28.63 | 1,300 |
| 12:16 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 500 |
| 12:13 PM | $28.64 | Up $0.01 | $28.64 | $28.64 | 1,500 |
| 12:13 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 0 |
| 12:13 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 0 |
| 12:12 PM | $28.63 | Down $ -0.01 | $28.63 | $28.63 | 7,800 |
| 12:11 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 800 |
| 12:10 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 12:09 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 12:08 PM | $28.64 | Up $0.00 | $28.64 | $28.64 | 700 |
| 12:07 PM | $28.64 | Down $ -0.01 | $28.64 | $28.64 | 1,800 |
| 12:04 PM | $28.65 | Up $0.02 | $28.65 | $28.64 | 800 |
| 12:04 PM | $28.65 | Up $0.00 | $28.65 | $28.64 | 0 |
| 12:04 PM | $28.65 | Up $0.00 | $28.65 | $28.64 | 0 |
| 12:03 PM | $28.63 | Up $0.00 | $28.64 | $28.63 | 1,700 |
| 12:02 PM | $28.63 | Down $ -0.01 | $28.63 | $28.63 | 3,600 |
| 12:00 PM | $28.64 | Up $0.01 | $28.65 | $28.63 | 1,700 |
| 12:00 PM | $28.64 | Up $0.00 | $28.65 | $28.63 | 0 |
| 11:59 AM | $28.63 | Up $0.00 | $28.63 | $28.63 | 100 |
| 11:58 AM | $28.63 | Up $0.00 | $28.63 | $28.63 | 100 |
| 11:57 AM | $28.63 | Up $0.00 | $28.63 | $28.63 | 100 |
| 11:56 AM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 500 |
| 11:55 AM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 11:54 AM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 11:53 AM | $28.64 | Up $0.00 | $28.64 | $28.64 | 200 |
| 11:52 AM | $28.64 | Up $0.00 | $28.64 | $28.64 | 100 |
| 11:51 AM | $28.64 | Down $ -0.01 | $28.66 | $28.64 | 1,500 |
| 11:50 AM | $28.65 | Down $ -0.03 | $28.65 | $28.65 | 200 |
| 11:49 AM | $28.68 | Up $0.02 | $28.68 | $28.63 | 11,500 |
| 11:47 AM | $28.66 | Up $0.00 | $28.66 | $28.66 | 100 |
| 11:47 AM | $28.66 | Up $0.00 | $28.66 | $28.66 | 0 |
| 11:46 AM | $28.66 | Down $ -0.01 | $28.66 | $28.66 | 200 |
| 11:45 AM | $28.67 | Up $0.02 | $28.67 | $28.66 | 1,400 |
| 11:43 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 200 |
| 11:43 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 0 |
| 11:42 AM | $28.65 | Down $ -0.02 | $28.65 | $28.65 | 300 |
| 11:39 AM | $28.67 | Up $0.05 | $28.67 | $28.63 | 1,100 |
| 11:39 AM | $28.67 | Up $0.00 | $28.67 | $28.63 | 0 |
| 11:39 AM | $28.67 | Up $0.00 | $28.67 | $28.63 | 0 |
| 11:38 AM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 11:37 AM | $28.62 | Up $0.00 | $28.62 | $28.62 | 200 |
| 11:36 AM | $28.62 | Up $0.00 | $28.62 | $28.62 | 200 |
| 11:35 AM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 11:34 AM | $28.62 | Down $ -0.03 | $28.65 | $28.62 | 2,200 |
| 11:32 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 600 |
| 11:32 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 0 |
| 11:31 AM | $28.65 | Up $0.01 | $28.65 | $28.65 | 600 |
| 11:30 AM | $28.64 | Up $0.01 | $28.64 | $28.64 | 500 |
| 11:28 AM | $28.63 | Up $0.00 | $28.63 | $28.61 | 500 |
| 11:28 AM | $28.63 | Up $0.00 | $28.63 | $28.61 | 0 |
| 11:27 AM | $28.63 | Up $0.00 | $28.63 | $28.61 | 1,600 |
| 11:25 AM | $28.63 | Down $ -0.02 | $28.65 | $28.63 | 2,500 |
| 11:25 AM | $28.63 | Up $0.00 | $28.65 | $28.63 | 0 |
| 11:24 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 1,200 |
| 11:23 AM | $28.65 | Up $0.00 | $28.65 | $28.65 | 100 |
| 11:22 AM | $28.65 | Up $0.00 | $28.67 | $28.65 | 600 |
| 11:21 AM | $28.65 | Up $0.01 | $28.65 | $28.65 | 100 |
| 11:20 AM | $28.64 | Down $ -0.02 | $28.66 | $28.64 | 600 |
| 11:19 AM | $28.66 | Up $0.01 | $28.66 | $28.64 | 2,300 |
| 11:18 AM | $28.65 | Down $ -0.02 | $28.67 | $28.65 | 1,700 |
| 11:17 AM | $28.67 | Up $0.00 | $28.67 | $28.67 | 100 |
| 11:16 AM | $28.67 | Down $ -0.01 | $28.68 | $28.67 | 600 |
| 11:14 AM | $28.68 | Down $ -0.02 | $28.70 | $28.68 | 500 |
| 11:14 AM | $28.68 | Up $0.00 | $28.70 | $28.68 | 0 |
| 11:13 AM | $28.70 | Up $0.00 | $28.70 | $28.70 | 400 |
| 11:12 AM | $28.70 | Down $ -0.02 | $28.72 | $28.70 | 1,200 |
| 11:11 AM | $28.72 | Up $0.03 | $28.72 | $28.72 | 600 |
| 11:10 AM | $28.69 | Down $ -0.01 | $28.71 | $28.69 | 700 |
| 11:08 AM | $28.70 | Up $0.05 | $28.70 | $28.65 | 2,000 |
| 11:08 AM | $28.70 | Up $0.00 | $28.70 | $28.65 | 0 |
| 11:07 AM | $28.65 | Up $0.02 | $28.65 | $28.65 | 700 |
| 11:06 AM | $28.63 | Up $0.00 | $28.63 | $28.63 | 900 |
| 11:05 AM | $28.63 | Down $ -0.03 | $28.66 | $28.63 | 5,400 |
| 11:04 AM | $28.66 | Up $0.02 | $28.66 | $28.65 | 2,000 |
| 11:02 AM | $28.64 | Up $0.01 | $28.65 | $28.64 | 1,200 |
| 11:02 AM | $28.64 | Up $0.00 | $28.65 | $28.64 | 0 |
| 11:01 AM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 1,800 |
| 11:00 AM | $28.64 | Down $ -0.02 | $28.64 | $28.64 | 400 |
| 10:59 AM | $28.66 | Up $0.02 | $28.66 | $28.66 | 100 |
| 10:58 AM | $28.64 | Down $ -0.01 | $28.64 | $28.64 | 300 |
| 10:57 AM | $28.65 | Up $0.03 | $28.65 | $28.64 | 1,300 |
| 10:56 AM | $28.62 | Down $ -0.01 | $28.62 | $28.62 | 100 |
| 10:54 AM | $28.63 | Up $0.01 | $28.64 | $28.61 | 1,800 |
| 10:54 AM | $28.63 | Up $0.00 | $28.64 | $28.61 | 0 |
| 10:53 AM | $28.62 | Down $ -0.03 | $28.63 | $28.62 | 1,800 |
| 10:52 AM | $28.65 | Up $0.07 | $28.65 | $28.60 | 1,200 |
| 10:50 AM | $28.58 | Up $0.00 | $28.59 | $28.58 | 700 |
| 10:50 AM | $28.58 | Up $0.00 | $28.59 | $28.58 | 0 |
| 10:49 AM | $28.58 | Down $ -0.01 | $28.59 | $28.57 | 700 |
| 10:48 AM | $28.59 | Down $ -0.03 | $28.63 | $28.59 | 3,000 |
| 10:47 AM | $28.62 | Up $0.00 | $28.62 | $28.62 | 100 |
| 10:46 AM | $28.62 | Up $0.01 | $28.63 | $28.62 | 1,600 |
| 10:44 AM | $28.61 | Up $0.00 | $28.61 | $28.61 | 100 |
| 10:44 AM | $28.61 | Up $0.00 | $28.61 | $28.61 | 0 |
| 10:43 AM | $28.61 | Down $ -0.01 | $28.61 | $28.61 | 100 |
| 10:42 AM | $28.62 | Down $ -0.01 | $28.62 | $28.62 | 700 |
| 10:41 AM | $28.63 | Up $0.04 | $28.64 | $28.61 | 1,700 |
| 10:40 AM | $28.59 | Up $0.01 | $28.60 | $28.59 | 200 |
| 10:39 AM | $28.58 | Down $ -0.02 | $28.58 | $28.58 | 200 |
| 10:38 AM | $28.60 | Up $0.00 | $28.61 | $28.60 | 300 |
| 10:37 AM | $28.59 | Down $0.00 | $28.60 | $28.59 | 800 |
| 10:36 AM | $28.60 | Up $0.02 | $28.60 | $28.58 | 1,800 |
| 10:35 AM | $28.58 | Up $0.01 | $28.58 | $28.57 | 8,900 |
| 10:34 AM | $28.57 | Down $ -0.02 | $28.58 | $28.57 | 1,100 |
| 10:30 AM | $28.59 | Up $0.01 | $28.59 | $28.57 | 4,200 |
| 10:30 AM | $28.59 | Up $0.00 | $28.59 | $28.57 | 0 |
| 10:30 AM | $28.59 | Up $0.00 | $28.59 | $28.57 | 0 |
| 10:30 AM | $28.59 | Up $0.00 | $28.59 | $28.57 | 0 |
| 10:29 AM | $28.58 | Up $0.01 | $28.58 | $28.58 | 300 |
| 10:28 AM | $28.57 | Down $ -0.04 | $28.60 | $28.57 | 1,000 |
| 10:27 AM | $28.61 | Up $0.07 | $28.61 | $28.57 | 600 |
| 10:25 AM | $28.54 | Up $0.00 | $28.54 | $28.54 | 100 |
| 10:25 AM | $28.54 | Up $0.00 | $28.54 | $28.54 | 0 |
| 10:24 AM | $28.54 | Down $ -0.01 | $28.54 | $28.54 | 300 |
| 10:23 AM | $28.55 | Up $0.01 | $28.56 | $28.54 | 2,600 |
| 10:21 AM | $28.54 | Down $ -0.08 | $28.60 | $28.54 | 1,400 |
| 10:21 AM | $28.54 | Up $0.00 | $28.60 | $28.54 | 0 |
| 10:19 AM | $28.62 | Up $0.01 | $28.62 | $28.60 | 2,600 |
| 10:19 AM | $28.62 | Up $0.00 | $28.62 | $28.60 | 0 |
| 10:18 AM | $28.61 | Down $ -0.03 | $28.63 | $28.61 | 800 |
| 10:17 AM | $28.64 | Up $0.00 | $28.64 | $28.64 | 300 |
| 10:15 AM | $28.64 | Up $0.04 | $28.64 | $28.58 | 1,400 |
| 10:15 AM | $28.64 | Up $0.00 | $28.64 | $28.58 | 0 |
| 10:14 AM | $28.60 | Down $ -0.04 | $28.64 | $28.60 | 1,700 |
| 10:13 AM | $28.64 | Down $ -0.05 | $28.72 | $28.64 | 2,200 |
| 10:12 AM | $28.69 | Down $ -0.02 | $28.71 | $28.69 | 400 |
| 10:09 AM | $28.71 | Up $0.00 | $28.71 | $28.71 | 200 |
| 10:09 AM | $28.71 | Up $0.00 | $28.71 | $28.71 | 0 |
| 10:09 AM | $28.71 | Up $0.00 | $28.71 | $28.71 | 0 |
| 10:08 AM | $28.71 | Up $0.03 | $28.71 | $28.68 | 1,200 |
| 10:07 AM | $28.68 | Down $ -0.04 | $28.73 | $28.68 | 1,700 |
| 10:06 AM | $28.72 | Down $ -0.04 | $28.76 | $28.69 | 2,900 |
| 10:05 AM | $28.76 | Up $0.01 | $28.76 | $28.76 | 200 |
| 10:04 AM | $28.75 | Down $ -0.01 | $28.75 | $28.75 | 300 |
| 10:03 AM | $28.76 | Up $0.01 | $28.77 | $28.76 | 2,200 |
| 10:02 AM | $28.75 | Up $0.00 | $28.75 | $28.75 | 100 |
| 10:01 AM | $28.75 | Down $ -0.02 | $28.75 | $28.75 | 800 |
| 10:00 AM | $28.77 | Down $ -0.03 | $28.80 | $28.77 | 1,200 |
| 09:59 AM | $28.80 | Up $0.00 | $28.80 | $28.80 | 100 |
| 09:58 AM | $28.80 | Down $ -0.02 | $28.80 | $28.80 | 300 |
| 09:57 AM | $28.82 | Up $0.01 | $28.82 | $28.82 | 100 |
| 09:56 AM | $28.81 | Down $ -0.01 | $28.81 | $28.81 | 100 |
| 09:55 AM | $28.82 | Up $0.01 | $28.83 | $28.80 | 1,000 |
| 09:52 AM | $28.81 | Down $ -0.01 | $28.82 | $28.81 | 400 |
| 09:52 AM | $28.81 | Up $0.00 | $28.82 | $28.81 | 0 |
| 09:52 AM | $28.81 | Up $0.00 | $28.82 | $28.81 | 0 |
| 09:51 AM | $28.82 | Down $ -0.02 | $28.83 | $28.82 | 300 |
| 09:50 AM | $28.84 | Down $ -0.01 | $28.85 | $28.81 | 1,400 |
| 09:49 AM | $28.85 | Up $0.00 | $28.85 | $28.85 | 400 |
| 09:48 AM | $28.85 | Down $ -0.03 | $28.87 | $28.85 | 400 |
| 09:47 AM | $28.88 | Up $0.01 | $28.89 | $28.88 | 300 |
| 09:46 AM | $28.87 | Down $ -0.02 | $28.89 | $28.87 | 500 |
| 09:45 AM | $28.89 | Down $ -0.04 | $28.92 | $28.88 | 1,700 |
| 09:44 AM | $28.93 | Up $0.02 | $28.93 | $28.93 | 100 |
| 09:43 AM | $28.91 | Down $ -0.01 | $28.95 | $28.91 | 1,000 |
| 09:42 AM | $28.92 | Down $ -0.02 | $28.92 | $28.92 | 200 |
| 09:41 AM | $28.94 | Down $ -0.01 | $28.97 | $28.92 | 3,100 |
| 09:40 AM | $28.95 | Up $0.04 | $28.95 | $28.94 | 200 |
| 09:39 AM | $28.91 | Down $ -0.05 | $28.98 | $28.91 | 200 |
| 09:37 AM | $28.96 | Down $ -0.02 | $28.96 | $28.96 | 100 |
| 09:37 AM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 09:36 AM | $28.98 | Up $0.11 | $28.98 | $28.98 | 100 |
| 09:32 AM | $28.87 | Down $ -0.03 | $28.87 | $28.87 | 100 |
| 09:32 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 09:32 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 09:32 AM | $28.87 | Up $0.00 | $28.87 | $28.87 | 0 |
| 09:30 AM | $28.90 | Down $ -0.16 | $29.05 | $28.90 | 3,000 |
| 09:30 AM | $28.90 | Up $0.00 | $29.05 | $28.90 | 0 |
| Previous close | $29.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $28.55 | $28.63 | $28.70 | $28.45 | 328,200 |
| 31/07/2025 | $29.06 | $29.02 | $29.15 | $28.93 | 319,100 |
| 30/07/2025 | $29.00 | $29.04 | $29.29 | $28.95 | 193,900 |
| 29/07/2025 | $29.18 | $29.18 | $29.25 | $29.05 | 274,400 |
| 28/07/2025 | $29.03 | $28.88 | $29.05 | $28.77 | 315,800 |
| 25/07/2025 | $28.96 | $28.79 | $29.00 | $28.79 | 310,300 |
| 24/07/2025 | $28.69 | $28.61 | $28.83 | $28.58 | 267,600 |
| 23/07/2025 | $28.63 | $28.93 | $28.94 | $28.57 | 280,200 |
| 22/07/2025 | $28.88 | $28.78 | $28.89 | $28.77 | 387,900 |
| 21/07/2025 | $28.72 | $28.56 | $28.81 | $28.52 | 416,100 |
| 18/07/2025 | $28.49 | $28.35 | $28.49 | $28.26 | 484,700 |
| 17/07/2025 | $28.09 | $27.85 | $28.11 | $27.79 | 1,058,200 |
| 16/07/2025 | $27.56 | $27.55 | $27.73 | $27.46 | 473,500 |
| 15/07/2025 | $27.51 | $27.59 | $27.62 | $27.48 | 263,100 |
| 14/07/2025 | $27.57 | $27.69 | $27.73 | $27.55 | 356,300 |
| 11/07/2025 | $27.57 | $27.96 | $27.98 | $27.54 | 425,300 |
| 10/07/2025 | $28.29 | $28.28 | $28.49 | $28.23 | 351,600 |
| 09/07/2025 | $27.87 | $27.50 | $27.90 | $27.44 | 473,900 |
| 08/07/2025 | $27.55 | $27.64 | $27.65 | $27.47 | 482,800 |
| 07/07/2025 | $27.11 | $27.37 | $27.49 | $27.10 | 336,700 |
| 04/07/2025 | $27.63 | $27.66 | $27.72 | $27.59 | 90,100 |
| 03/07/2025 | $27.48 | $27.40 | $27.63 | $27.34 | 246,000 |
| 02/07/2025 | $27.36 | $27.45 | $27.53 | $27.30 | 484,900 |
| 30/06/2025 | $27.87 | $27.60 | $27.97 | $27.54 | 544,500 |
| 27/06/2025 | $27.23 | $27.03 | $27.40 | $27.03 | 822,500 |
| 26/06/2025 | $27.02 | $27.33 | $27.44 | $26.98 | 596,800 |
| 25/06/2025 | $27.08 | $26.84 | $27.21 | $26.84 | 605,200 |
| 24/06/2025 | $26.81 | $26.74 | $26.94 | $26.69 | 744,500 |
| 23/06/2025 | $26.54 | $26.82 | $26.90 | $26.54 | 418,400 |
| 20/06/2025 | $26.89 | $26.84 | $26.94 | $26.76 | 956,600 |
Graphs are not available, please refer to the detailed table