Find a quote
Simulations Plus
27.64 Up 0.09 (0.33 %)
Delayed : 2025/06/06 17:42:00
- Previous close $27.55
- Opening $28.46
- Today High $28.60
- Today Low $27.27
- Price Bid $25.20
- Price Ask $25.20
- 52 Weeks High $50.11
- 52 Weeks Low $23.01
- Size Bid 1
- Size Ask 20
- Volume 228,576
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.55 | Up $0.03 | $27.55 | $27.55 | 27,639 |
| 03:59 PM | $27.52 | Down $ -0.10 | $27.65 | $27.52 | 3,758 |
| 03:58 PM | $27.62 | Down $ -0.01 | $27.62 | $27.61 | 499 |
| 03:57 PM | $27.63 | Up $0.00 | $27.63 | $27.60 | 1,574 |
| 03:56 PM | $27.63 | Up $0.11 | $27.64 | $27.53 | 2,061 |
| 03:55 PM | $27.52 | Up $0.05 | $27.55 | $27.49 | 1,478 |
| 03:54 PM | $27.47 | Down $ -0.05 | $27.51 | $27.47 | 969 |
| 03:53 PM | $27.52 | Down $0.00 | $27.52 | $27.46 | 1,192 |
| 03:52 PM | $27.52 | Up $0.10 | $27.52 | $27.47 | 800 |
| 03:51 PM | $27.42 | Up $0.01 | $27.46 | $27.36 | 811 |
| 03:50 PM | $27.42 | Down $ -0.02 | $27.42 | $27.42 | 600 |
| 03:49 PM | $27.43 | Up $0.02 | $27.43 | $27.39 | 300 |
| 03:48 PM | $27.41 | Down $ -0.01 | $27.42 | $27.39 | 400 |
| 03:47 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 100 |
| 03:46 PM | $27.42 | Down $ -0.04 | $27.43 | $27.41 | 600 |
| 03:45 PM | $27.46 | Up $0.04 | $27.46 | $27.41 | 401 |
| 03:44 PM | $27.42 | Up $0.02 | $27.42 | $27.42 | 200 |
| 03:42 PM | $27.40 | Down $ -0.01 | $27.41 | $27.39 | 1,900 |
| 03:42 PM | $27.40 | Up $0.00 | $27.41 | $27.39 | 0 |
| 03:40 PM | $27.41 | Up $0.07 | $27.41 | $27.34 | 500 |
| 03:40 PM | $27.41 | Up $0.00 | $27.41 | $27.34 | 0 |
| 03:39 PM | $27.34 | Up $0.04 | $27.34 | $27.34 | 100 |
| 03:38 PM | $27.30 | Down $ -0.01 | $27.30 | $27.27 | 400 |
| 03:37 PM | $27.31 | Down $ -0.01 | $27.31 | $27.31 | 100 |
| 03:36 PM | $27.32 | Up $0.00 | $27.32 | $27.32 | 280 |
| 03:35 PM | $27.32 | Up $0.01 | $27.35 | $27.32 | 212 |
| 03:34 PM | $27.31 | Down $ -0.02 | $27.33 | $27.29 | 300 |
| 03:33 PM | $27.33 | Up $0.00 | $27.33 | $27.33 | 100 |
| 03:32 PM | $27.33 | Down $ -0.01 | $27.33 | $27.33 | 100 |
| 03:31 PM | $27.34 | Down $0.00 | $27.34 | $27.34 | 100 |
| 03:27 PM | $27.34 | Down $ -0.07 | $27.40 | $27.34 | 700 |
| 03:27 PM | $27.34 | Up $0.00 | $27.40 | $27.34 | 0 |
| 03:27 PM | $27.34 | Up $0.00 | $27.40 | $27.34 | 0 |
| 03:27 PM | $27.34 | Up $0.00 | $27.40 | $27.34 | 0 |
| 03:25 PM | $27.41 | Up $0.01 | $27.41 | $27.41 | 100 |
| 03:25 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:20 PM | $27.40 | Down $ -0.05 | $27.42 | $27.40 | 400 |
| 03:20 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 03:20 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 03:20 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 03:20 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 03:19 PM | $27.45 | Down $0.00 | $27.46 | $27.45 | 200 |
| 03:17 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 100 |
| 03:17 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 03:16 PM | $27.45 | Down $0.00 | $27.45 | $27.45 | 100 |
| 03:13 PM | $27.46 | Up $0.02 | $27.46 | $27.46 | 200 |
| 03:13 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 0 |
| 03:13 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 0 |
| 03:12 PM | $27.43 | Down $ -0.05 | $27.46 | $27.43 | 600 |
| 03:11 PM | $27.48 | Up $0.07 | $27.48 | $27.48 | 100 |
| 03:08 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 200 |
| 03:08 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:08 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:04 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 400 |
| 03:04 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:04 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:04 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 03:03 PM | $27.41 | Up $0.04 | $27.41 | $27.39 | 485 |
| 03:02 PM | $27.37 | Down $ -0.03 | $27.37 | $27.37 | 100 |
| 02:54 PM | $27.40 | Down $ -0.09 | $27.47 | $27.40 | 400 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:54 PM | $27.40 | Up $0.00 | $27.47 | $27.40 | 0 |
| 02:52 PM | $27.49 | Down $ -0.05 | $27.51 | $27.44 | 1,800 |
| 02:52 PM | $27.49 | Up $0.00 | $27.51 | $27.44 | 0 |
| 02:50 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 200 |
| 02:50 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 02:49 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 200 |
| 02:48 PM | $27.54 | Up $0.00 | $27.55 | $27.54 | 1,431 |
| 02:47 PM | $27.54 | Up $0.04 | $27.54 | $27.54 | 700 |
| 02:46 PM | $27.50 | Up $0.07 | $27.50 | $27.46 | 987 |
| 02:45 PM | $27.44 | Down $ -0.03 | $27.45 | $27.44 | 400 |
| 02:43 PM | $27.46 | Down $ -0.04 | $27.46 | $27.45 | 400 |
| 02:43 PM | $27.46 | Up $0.00 | $27.46 | $27.45 | 0 |
| 02:39 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 100 |
| 02:39 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 0 |
| 02:39 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 0 |
| 02:39 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 0 |
| 02:36 PM | $27.50 | Down $ -0.04 | $27.50 | $27.50 | 427 |
| 02:36 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:36 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:35 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 700 |
| 02:34 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 100 |
| 02:32 PM | $27.54 | Up $0.08 | $27.54 | $27.50 | 305 |
| 02:32 PM | $27.54 | Up $0.00 | $27.54 | $27.50 | 0 |
| 02:30 PM | $27.46 | Down $ -0.04 | $27.46 | $27.46 | 100 |
| 02:30 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 0 |
| 02:27 PM | $27.50 | Down $0.00 | $27.50 | $27.50 | 100 |
| 02:27 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:27 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:26 PM | $27.51 | Down $ -0.01 | $27.51 | $27.51 | 100 |
| 02:25 PM | $27.51 | Up $0.02 | $27.51 | $27.51 | 100 |
| 02:24 PM | $27.49 | Down $ -0.10 | $27.52 | $27.48 | 1,218 |
| 02:22 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 100 |
| 02:22 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 0 |
| 02:18 PM | $27.59 | Down $0.00 | $27.59 | $27.59 | 100 |
| 02:18 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 0 |
| 02:18 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 0 |
| 02:18 PM | $27.59 | Up $0.00 | $27.59 | $27.59 | 0 |
| 02:16 PM | $27.60 | Down $ -0.02 | $27.60 | $27.60 | 300 |
| 02:16 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:13 PM | $27.61 | Up $0.04 | $27.61 | $27.61 | 100 |
| 02:13 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 02:13 PM | $27.61 | Up $0.00 | $27.61 | $27.61 | 0 |
| 02:12 PM | $27.57 | Down $ -0.05 | $27.57 | $27.57 | 200 |
| 02:09 PM | $27.62 | Down $ -0.04 | $27.66 | $27.60 | 900 |
| 02:09 PM | $27.62 | Up $0.00 | $27.66 | $27.60 | 0 |
| 02:09 PM | $27.62 | Up $0.00 | $27.66 | $27.60 | 0 |
| 02:04 PM | $27.66 | Down $ -0.05 | $27.71 | $27.64 | 846 |
| 02:04 PM | $27.66 | Up $0.00 | $27.71 | $27.64 | 0 |
| 02:04 PM | $27.66 | Up $0.00 | $27.71 | $27.64 | 0 |
| 02:04 PM | $27.66 | Up $0.00 | $27.71 | $27.64 | 0 |
| 02:04 PM | $27.66 | Up $0.00 | $27.71 | $27.64 | 0 |
| 02:03 PM | $27.71 | Down $ -0.05 | $27.71 | $27.71 | 300 |
| 02:01 PM | $27.76 | Up $0.05 | $27.76 | $27.76 | 100 |
| 02:01 PM | $27.76 | Up $0.00 | $27.76 | $27.76 | 0 |
| 01:59 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 100 |
| 01:59 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 01:56 PM | $27.71 | Down $ -0.02 | $27.71 | $27.71 | 100 |
| 01:56 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 01:56 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 01:55 PM | $27.73 | Up $0.01 | $27.77 | $27.73 | 400 |
| 01:54 PM | $27.72 | Down $ -0.04 | $27.72 | $27.72 | 200 |
| 01:53 PM | $27.76 | Up $0.06 | $27.76 | $27.76 | 100 |
| 01:51 PM | $27.71 | Down $ -0.04 | $27.71 | $27.71 | 100 |
| 01:51 PM | $27.71 | Up $0.00 | $27.71 | $27.71 | 0 |
| 01:49 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 100 |
| 01:49 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 0 |
| 01:48 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 302 |
| 01:47 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 100 |
| 01:45 PM | $27.74 | Up $0.02 | $27.74 | $27.74 | 100 |
| 01:45 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 0 |
| 01:40 PM | $27.72 | Up $0.01 | $27.72 | $27.72 | 190 |
| 01:40 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 01:40 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 01:40 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 01:40 PM | $27.72 | Up $0.00 | $27.72 | $27.72 | 0 |
| 01:39 PM | $27.71 | Down $ -0.03 | $27.71 | $27.67 | 300 |
| 01:38 PM | $27.74 | Down $0.00 | $27.74 | $27.74 | 100 |
| 01:36 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 100 |
| 01:36 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 0 |
| 01:34 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 100 |
| 01:34 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 0 |
| 01:31 PM | $27.74 | Up $0.08 | $27.74 | $27.67 | 200 |
| 01:31 PM | $27.74 | Up $0.00 | $27.74 | $27.67 | 0 |
| 01:31 PM | $27.74 | Up $0.00 | $27.74 | $27.67 | 0 |
| 01:30 PM | $27.66 | Down $ -0.05 | $27.69 | $27.64 | 600 |
| 01:29 PM | $27.71 | Down $0.00 | $27.71 | $27.71 | 100 |
| 01:26 PM | $27.72 | Up $0.00 | $27.72 | $27.69 | 200 |
| 01:26 PM | $27.72 | Up $0.00 | $27.72 | $27.69 | 0 |
| 01:26 PM | $27.72 | Up $0.00 | $27.72 | $27.69 | 0 |
| 01:25 PM | $27.71 | Down $0.00 | $27.71 | $27.71 | 100 |
| 01:24 PM | $27.72 | Up $0.12 | $27.72 | $27.66 | 500 |
| 01:23 PM | $27.59 | Down $0.00 | $27.59 | $27.59 | 150 |
| 01:21 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 200 |
| 01:21 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 01:20 PM | $27.60 | Up $0.04 | $27.60 | $27.60 | 100 |
| 01:19 PM | $27.55 | Up $0.05 | $27.55 | $27.55 | 200 |
| 01:15 PM | $27.50 | Down $ -0.07 | $27.50 | $27.50 | 500 |
| 01:15 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 01:15 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 01:15 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 01:07 PM | $27.57 | Down $ -0.01 | $27.57 | $27.57 | 100 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:07 PM | $27.57 | Up $0.00 | $27.57 | $27.57 | 0 |
| 01:06 PM | $27.58 | Down $ -0.02 | $27.58 | $27.58 | 200 |
| 01:04 PM | $27.60 | Down $ -0.04 | $27.60 | $27.60 | 100 |
| 01:04 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 01:02 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 100 |
| 01:02 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 01:00 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 100 |
| 01:00 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 12:59 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 200 |
| 12:57 PM | $27.64 | Down $ -0.03 | $27.64 | $27.64 | 100 |
| 12:57 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 12:55 PM | $27.67 | Down $ -0.05 | $27.67 | $27.67 | 100 |
| 12:55 PM | $27.67 | Up $0.00 | $27.67 | $27.67 | 0 |
| 12:54 PM | $27.73 | Up $0.03 | $27.73 | $27.73 | 100 |
| 12:43 PM | $27.70 | Down $ -0.04 | $27.74 | $27.70 | 431 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:43 PM | $27.70 | Up $0.00 | $27.74 | $27.70 | 0 |
| 12:42 PM | $27.74 | Down $0.00 | $27.74 | $27.74 | 100 |
| 12:40 PM | $27.74 | Down $ -0.04 | $27.74 | $27.74 | 100 |
| 12:40 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 0 |
| 12:37 PM | $27.78 | Down $ -0.05 | $27.78 | $27.77 | 200 |
| 12:37 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:37 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:33 PM | $27.82 | Up $0.05 | $27.82 | $27.74 | 650 |
| 12:33 PM | $27.82 | Up $0.00 | $27.82 | $27.74 | 0 |
| 12:33 PM | $27.82 | Up $0.00 | $27.82 | $27.74 | 0 |
| 12:33 PM | $27.82 | Up $0.00 | $27.82 | $27.74 | 0 |
| 12:32 PM | $27.77 | Down $ -0.04 | $27.77 | $27.77 | 100 |
| 12:30 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 300 |
| 12:30 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 0 |
| 12:29 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 100 |
| 12:28 PM | $27.81 | Up $0.00 | $27.81 | $27.81 | 100 |
| 12:27 PM | $27.81 | Down $ -0.01 | $27.81 | $27.81 | 100 |
| 12:21 PM | $27.82 | Up $0.02 | $27.83 | $27.82 | 514 |
| 12:21 PM | $27.82 | Up $0.00 | $27.83 | $27.82 | 0 |
| 12:21 PM | $27.82 | Up $0.00 | $27.83 | $27.82 | 0 |
| 12:21 PM | $27.82 | Up $0.00 | $27.83 | $27.82 | 0 |
| 12:21 PM | $27.82 | Up $0.00 | $27.83 | $27.82 | 0 |
| 12:21 PM | $27.82 | Up $0.00 | $27.83 | $27.82 | 0 |
| 12:20 PM | $27.80 | Down $ -0.06 | $27.83 | $27.80 | 585 |
| 12:19 PM | $27.86 | Up $0.02 | $27.86 | $27.86 | 445 |
| 12:18 PM | $27.84 | Down $ -0.04 | $27.84 | $27.84 | 200 |
| 12:17 PM | $27.88 | Up $0.00 | $27.88 | $27.87 | 200 |
| 12:15 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 12:15 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 12:12 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 12:12 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 12:12 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 12:11 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 100 |
| 12:09 PM | $27.87 | Up $0.05 | $27.87 | $27.82 | 398 |
| 12:09 PM | $27.87 | Up $0.00 | $27.87 | $27.82 | 0 |
| 12:08 PM | $27.82 | Up $0.06 | $27.82 | $27.82 | 200 |
| 12:07 PM | $27.76 | Down $ -0.07 | $27.76 | $27.72 | 874 |
| 12:06 PM | $27.83 | Down $ -0.08 | $27.83 | $27.83 | 423 |
| 12:05 PM | $27.91 | Down $ -0.01 | $27.91 | $27.91 | 100 |
| 12:03 PM | $27.92 | Down $ -0.07 | $27.92 | $27.86 | 200 |
| 12:03 PM | $27.92 | Up $0.00 | $27.92 | $27.86 | 0 |
| 12:02 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 100 |
| 12:01 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 100 |
| 11:59 AM | $27.98 | Up $0.02 | $27.98 | $27.91 | 300 |
| 11:59 AM | $27.98 | Up $0.00 | $27.98 | $27.91 | 0 |
| 11:57 AM | $27.96 | Down $ -0.09 | $27.96 | $27.93 | 300 |
| 11:57 AM | $27.96 | Up $0.00 | $27.96 | $27.93 | 0 |
| 11:56 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 100 |
| 11:54 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 100 |
| 11:54 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 11:52 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 100 |
| 11:52 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 11:51 AM | $28.04 | Down $ -0.01 | $28.04 | $28.04 | 100 |
| 11:49 AM | $28.05 | Up $0.06 | $28.05 | $28.05 | 200 |
| 11:49 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 11:48 AM | $27.99 | Up $0.07 | $27.99 | $27.99 | 200 |
| 11:45 AM | $27.92 | Up $0.01 | $27.92 | $27.92 | 100 |
| 11:45 AM | $27.92 | Up $0.00 | $27.92 | $27.92 | 0 |
| 11:45 AM | $27.92 | Up $0.00 | $27.92 | $27.92 | 0 |
| 11:40 AM | $27.91 | Down $ -0.02 | $27.91 | $27.91 | 100 |
| 11:40 AM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 11:40 AM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 11:40 AM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 11:40 AM | $27.91 | Up $0.00 | $27.91 | $27.91 | 0 |
| 11:39 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 200 |
| 11:37 AM | $27.94 | Down $ -0.05 | $27.94 | $27.94 | 100 |
| 11:37 AM | $27.94 | Up $0.00 | $27.94 | $27.94 | 0 |
| 11:34 AM | $27.99 | Down $ -0.02 | $27.99 | $27.99 | 100 |
| 11:34 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 11:34 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 11:33 AM | $28.00 | Down $ -0.05 | $28.00 | $28.00 | 180 |
| 11:32 AM | $28.05 | Down $ -0.06 | $28.05 | $28.05 | 100 |
| 11:31 AM | $28.11 | Up $0.01 | $28.11 | $28.11 | 3,440 |
| 11:30 AM | $28.10 | Up $0.03 | $28.10 | $28.08 | 220 |
| 11:29 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 300 |
| 11:28 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 200 |
| 11:26 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 200 |
| 11:26 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:24 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 100 |
| 11:24 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:23 AM | $28.07 | Up $0.07 | $28.07 | $28.07 | 100 |
| 11:22 AM | $28.00 | Up $0.11 | $28.00 | $27.94 | 500 |
| 11:20 AM | $27.89 | Down $ -0.18 | $27.97 | $27.89 | 750 |
| 11:20 AM | $27.89 | Up $0.00 | $27.97 | $27.89 | 0 |
| 11:19 AM | $28.08 | Down $ -0.11 | $28.10 | $28.05 | 800 |
| 11:18 AM | $28.18 | Down $ -0.03 | $28.18 | $28.18 | 100 |
| 11:17 AM | $28.21 | Up $0.01 | $28.21 | $28.21 | 300 |
| 11:13 AM | $28.20 | Up $0.05 | $28.20 | $28.15 | 1,243 |
| 11:13 AM | $28.20 | Up $0.00 | $28.20 | $28.15 | 0 |
| 11:13 AM | $28.20 | Up $0.00 | $28.20 | $28.15 | 0 |
| 11:13 AM | $28.20 | Up $0.00 | $28.20 | $28.15 | 0 |
| 11:11 AM | $28.15 | Up $0.08 | $28.21 | $28.07 | 1,300 |
| 11:11 AM | $28.15 | Up $0.00 | $28.21 | $28.07 | 0 |
| 11:10 AM | $28.07 | Up $0.00 | $28.15 | $28.07 | 7,321 |
| 11:09 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 100 |
| 11:06 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 240 |
| 11:06 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:06 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:04 AM | $28.07 | Up $0.01 | $28.07 | $28.07 | 100 |
| 11:04 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:03 AM | $28.06 | Up $0.09 | $28.08 | $27.96 | 6,800 |
| 11:02 AM | $27.96 | Up $0.11 | $27.96 | $27.96 | 100 |
| 10:59 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 400 |
| 10:59 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 10:59 AM | $27.85 | Up $0.00 | $27.85 | $27.85 | 0 |
| 10:57 AM | $27.85 | Down $ -0.04 | $27.87 | $27.85 | 200 |
| 10:57 AM | $27.85 | Up $0.00 | $27.87 | $27.85 | 0 |
| 10:54 AM | $27.89 | Down $ -0.03 | $27.89 | $27.88 | 300 |
| 10:54 AM | $27.89 | Up $0.00 | $27.89 | $27.88 | 0 |
| 10:54 AM | $27.89 | Up $0.00 | $27.89 | $27.88 | 0 |
| 10:53 AM | $27.92 | Down $ -0.08 | $28.02 | $27.92 | 300 |
| 10:52 AM | $28.00 | Down $0.00 | $28.00 | $28.00 | 250 |
| 10:51 AM | $28.01 | Up $0.00 | $28.01 | $28.01 | 200 |
| 10:48 AM | $28.00 | Up $0.00 | $28.02 | $28.00 | 816 |
| 10:48 AM | $28.00 | Up $0.00 | $28.02 | $28.00 | 0 |
| 10:48 AM | $28.00 | Up $0.00 | $28.02 | $28.00 | 0 |
| 10:46 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 200 |
| 10:46 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:45 AM | $28.00 | Up $0.06 | $28.00 | $27.97 | 300 |
| 10:44 AM | $27.94 | Down $ -0.07 | $28.00 | $27.94 | 300 |
| 10:43 AM | $28.02 | Down $ -0.02 | $28.05 | $28.02 | 2,280 |
| 10:42 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 100 |
| 10:41 AM | $28.04 | Down $ -0.02 | $28.04 | $28.04 | 1,000 |
| 10:40 AM | $28.06 | Up $0.00 | $28.06 | $28.06 | 100 |
| 10:39 AM | $28.06 | Down $ -0.04 | $28.06 | $28.06 | 700 |
| 10:36 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 200 |
| 10:36 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:36 AM | $28.10 | Up $0.00 | $28.10 | $28.10 | 0 |
| 10:35 AM | $28.10 | Down $ -0.03 | $28.13 | $28.08 | 2,377 |
| 10:32 AM | $28.12 | Down $ -0.04 | $28.14 | $28.00 | 3,204 |
| 10:32 AM | $28.12 | Up $0.00 | $28.14 | $28.00 | 0 |
| 10:32 AM | $28.12 | Up $0.00 | $28.14 | $28.00 | 0 |
| 10:31 AM | $28.16 | Up $0.03 | $28.19 | $28.12 | 1,500 |
| 10:30 AM | $28.13 | Up $0.04 | $28.13 | $28.09 | 3,195 |
| 10:28 AM | $28.09 | Up $0.02 | $28.09 | $28.09 | 100 |
| 10:28 AM | $28.09 | Up $0.00 | $28.09 | $28.09 | 0 |
| 10:27 AM | $28.07 | Down $ -0.02 | $28.09 | $28.07 | 400 |
| 10:24 AM | $28.09 | Up $0.10 | $28.09 | $28.05 | 2,705 |
| 10:24 AM | $28.09 | Up $0.00 | $28.09 | $28.05 | 0 |
| 10:24 AM | $28.09 | Up $0.00 | $28.09 | $28.05 | 0 |
| 10:23 AM | $27.99 | Up $0.11 | $27.99 | $27.85 | 3,785 |
| 10:19 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 300 |
| 10:19 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:19 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:19 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:15 AM | $27.87 | Down $ -0.03 | $27.87 | $27.87 | 100 |
| 10:15 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:15 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:15 AM | $27.87 | Up $0.00 | $27.87 | $27.87 | 0 |
| 10:14 AM | $27.90 | Up $0.03 | $27.90 | $27.90 | 489 |
| 10:13 AM | $27.87 | Down $ -0.04 | $27.96 | $27.87 | 500 |
| 10:12 AM | $27.91 | Down $0.00 | $27.91 | $27.91 | 100 |
| 10:11 AM | $27.92 | Down $ -0.01 | $27.92 | $27.92 | 100 |
| 10:09 AM | $27.92 | Down $ -0.14 | $27.94 | $27.90 | 1,204 |
| 10:09 AM | $27.92 | Up $0.00 | $27.94 | $27.90 | 0 |
| 10:08 AM | $28.06 | Up $0.01 | $28.06 | $28.06 | 266 |
| 10:06 AM | $28.05 | Down $ -0.02 | $28.05 | $28.05 | 500 |
| 10:06 AM | $28.05 | Up $0.00 | $28.05 | $28.05 | 0 |
| 10:02 AM | $28.07 | Up $0.05 | $28.07 | $28.07 | 100 |
| 10:02 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 10:02 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 10:02 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 09:56 AM | $28.03 | Down $ -0.20 | $28.03 | $28.03 | 100 |
| 09:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 09:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 09:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 09:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 09:56 AM | $28.03 | Up $0.00 | $28.03 | $28.03 | 0 |
| 09:49 AM | $28.23 | Up $0.10 | $28.23 | $28.23 | 100 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:49 AM | $28.23 | Up $0.00 | $28.23 | $28.23 | 0 |
| 09:48 AM | $28.13 | Down $ -0.09 | $28.41 | $28.13 | 5,390 |
| 09:47 AM | $28.22 | Down $ -0.22 | $28.33 | $28.22 | 1,000 |
| 09:42 AM | $28.44 | Up $0.01 | $28.44 | $28.44 | 100 |
| 09:42 AM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 09:42 AM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 09:42 AM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 09:42 AM | $28.44 | Up $0.00 | $28.44 | $28.44 | 0 |
| 09:40 AM | $28.42 | Up $0.10 | $28.42 | $28.42 | 200 |
| 09:40 AM | $28.42 | Up $0.00 | $28.42 | $28.42 | 0 |
| 09:37 AM | $28.32 | Up $0.29 | $28.32 | $28.32 | 100 |
| 09:37 AM | $28.32 | Up $0.00 | $28.32 | $28.32 | 0 |
| 09:37 AM | $28.32 | Up $0.00 | $28.32 | $28.32 | 0 |
| 09:36 AM | $28.03 | Down $ -0.08 | $28.06 | $28.03 | 285 |
| 09:35 AM | $28.11 | Down $ -0.29 | $28.24 | $27.93 | 1,294 |
| 09:34 AM | $28.40 | Up $0.41 | $28.40 | $27.80 | 5,032 |
| 09:33 AM | $27.99 | Down $ -0.46 | $28.42 | $27.99 | 2,327 |
| 09:32 AM | $28.45 | Up $0.14 | $28.60 | $28.26 | 2,088 |
| 09:31 AM | $28.31 | Down $ -0.14 | $28.57 | $28.31 | 3,288 |
| 09:30 AM | $28.45 | Up $0.66 | $28.46 | $27.88 | 2,778 |
| Previous close | $27.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $27.55 | $27.98 | $27.98 | $27.27 | 77,035 |
| 05/06/2025 | $27.76 | $28.25 | $28.64 | $27.73 | 92,581 |
| 04/06/2025 | $27.55 | $28.16 | $28.40 | $27.50 | 112,509 |
| 03/06/2025 | $28.04 | $27.85 | $28.48 | $27.23 | 166,675 |
| 02/06/2025 | $26.37 | $27.58 | $27.67 | $26.31 | 378,257 |
| 30/05/2025 | $31.85 | $32.14 | $32.28 | $31.59 | 75,260 |
| 29/05/2025 | $32.17 | $31.93 | $32.52 | $31.93 | 57,939 |
| 28/05/2025 | $31.81 | $32.60 | $32.64 | $31.79 | 93,194 |
| 27/05/2025 | $32.23 | $33.50 | $34.00 | $32.19 | 212,865 |
| 23/05/2025 | $33.05 | $32.26 | $33.19 | $32.21 | 217,629 |
| 22/05/2025 | $32.49 | $32.21 | $32.97 | $32.11 | 128,562 |
| 21/05/2025 | $31.70 | $31.05 | $31.73 | $30.40 | 211,808 |
| 20/05/2025 | $32.09 | $31.04 | $32.36 | $31.00 | 177,991 |
| 19/05/2025 | $31.34 | $30.92 | $31.52 | $30.82 | 54,304 |
| 16/05/2025 | $31.53 | $30.94 | $31.58 | $30.94 | 91,300 |
| 15/05/2025 | $30.73 | $29.60 | $30.82 | $29.38 | 84,881 |
| 14/05/2025 | $30.72 | $30.32 | $31.10 | $29.68 | 184,750 |
| 13/05/2025 | $31.10 | $30.37 | $31.14 | $30.28 | 124,570 |
| 12/05/2025 | $30.82 | $30.40 | $31.08 | $30.40 | 76,659 |
| 09/05/2025 | $30.02 | $30.60 | $30.60 | $29.94 | 60,893 |
| 08/05/2025 | $30.25 | $30.37 | $30.78 | $30.15 | 91,613 |
| 07/05/2025 | $28.99 | $28.32 | $29.05 | $28.00 | 197,969 |
| 06/05/2025 | $29.01 | $30.92 | $31.47 | $28.89 | 361,246 |
| 05/05/2025 | $33.61 | $33.33 | $33.87 | $33.26 | 62,137 |
| 02/05/2025 | $33.32 | $33.64 | $34.07 | $33.09 | 132,923 |
| 01/05/2025 | $33.56 | $32.72 | $33.98 | $32.59 | 116,697 |
| 30/04/2025 | $34.35 | $34.53 | $35.02 | $34.34 | 85,296 |
| 29/04/2025 | $35.06 | $34.91 | $35.43 | $34.45 | 145,386 |
| 28/04/2025 | $35.21 | $34.73 | $35.29 | $34.35 | 99,700 |
| 25/04/2025 | $35.50 | $35.74 | $35.74 | $34.99 | 66,016 |
Graphs are not available, please refer to the detailed table