Find a quote
STACK CAPITAL GROUP INC
24.89 Down -4.49 (-18.04 %)
Delayed : 2026/06/13 13:00:00
- Previous close $29.38
- Opening $31.52
- Today High $31.52
- Today Low $23.50
- Price Bid $23.90
- Price Ask $23.90
- 52 Weeks High $38.72
- 52 Weeks Low $11.79
- Size Bid 1
- Size Ask 1
- Volume 559,715
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.89 | Up $0.22 | $24.89 | $24.89 | 1,500 |
| 03:59 PM | $24.67 | Down $ -0.09 | $24.91 | $24.66 | 5,100 |
| 03:58 PM | $24.76 | Down $ -0.04 | $24.80 | $24.75 | 7,500 |
| 03:57 PM | $24.80 | Up $0.00 | $24.81 | $24.78 | 2,600 |
| 03:56 PM | $24.80 | Up $0.02 | $24.83 | $24.80 | 700 |
| 03:55 PM | $24.78 | Down $ -0.22 | $24.78 | $24.78 | 500 |
| 03:54 PM | $25.00 | Up $0.21 | $25.00 | $24.77 | 2,100 |
| 03:51 PM | $24.79 | Down $ -0.21 | $24.87 | $24.79 | 2,500 |
| 03:51 PM | $24.79 | Up $0.00 | $24.87 | $24.79 | 0 |
| 03:51 PM | $24.79 | Up $0.00 | $24.87 | $24.79 | 0 |
| 03:50 PM | $25.00 | Up $0.00 | $25.00 | $24.96 | 200 |
| 03:49 PM | $25.00 | Up $0.18 | $25.00 | $24.83 | 1,200 |
| 03:48 PM | $24.83 | Down $ -0.07 | $24.83 | $24.83 | 100 |
| 03:45 PM | $24.90 | Up $0.03 | $24.90 | $24.75 | 8,100 |
| 03:45 PM | $24.90 | Up $0.00 | $24.90 | $24.75 | 0 |
| 03:45 PM | $24.90 | Up $0.00 | $24.90 | $24.75 | 0 |
| 03:44 PM | $24.87 | Down $ -0.03 | $24.87 | $24.87 | 300 |
| 03:43 PM | $24.90 | Up $0.00 | $24.91 | $24.90 | 800 |
| 03:42 PM | $24.90 | Down $ -0.06 | $24.92 | $24.90 | 1,000 |
| 03:40 PM | $24.96 | Up $0.06 | $24.96 | $24.90 | 700 |
| 03:40 PM | $24.96 | Up $0.00 | $24.96 | $24.90 | 0 |
| 03:38 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 3,100 |
| 03:38 PM | $24.90 | Up $0.00 | $24.90 | $24.89 | 0 |
| 03:37 PM | $24.90 | Down $ -0.16 | $24.98 | $24.90 | 1,900 |
| 03:36 PM | $25.06 | Up $0.25 | $25.06 | $24.80 | 3,300 |
| 03:35 PM | $24.81 | Down $ -0.01 | $24.81 | $24.80 | 300 |
| 03:34 PM | $24.82 | Down $ -0.04 | $24.82 | $24.82 | 500 |
| 03:33 PM | $24.86 | Down $ -0.02 | $24.87 | $24.86 | 3,800 |
| 03:32 PM | $24.88 | Down $ -0.06 | $24.90 | $24.86 | 4,000 |
| 03:30 PM | $24.94 | Up $0.02 | $25.01 | $24.92 | 1,100 |
| 03:30 PM | $24.94 | Up $0.00 | $25.01 | $24.92 | 0 |
| 03:29 PM | $24.92 | Down $ -0.21 | $25.13 | $24.92 | 4,000 |
| 03:28 PM | $25.13 | Up $0.12 | $25.13 | $25.12 | 200 |
| 03:27 PM | $25.01 | Up $0.01 | $25.01 | $25.01 | 500 |
| 03:26 PM | $25.00 | Down $ -0.08 | $25.08 | $24.92 | 4,000 |
| 03:25 PM | $25.08 | Up $0.09 | $25.08 | $24.86 | 2,500 |
| 03:23 PM | $24.99 | Up $0.08 | $24.99 | $24.90 | 2,000 |
| 03:23 PM | $24.99 | Up $0.00 | $24.99 | $24.90 | 0 |
| 03:22 PM | $24.91 | Down $ -0.38 | $25.16 | $24.90 | 3,500 |
| 03:16 PM | $25.29 | Up $0.17 | $25.29 | $25.20 | 2,200 |
| 03:16 PM | $25.29 | Up $0.00 | $25.29 | $25.20 | 0 |
| 03:16 PM | $25.29 | Up $0.00 | $25.29 | $25.20 | 0 |
| 03:16 PM | $25.29 | Up $0.00 | $25.29 | $25.20 | 0 |
| 03:16 PM | $25.29 | Up $0.00 | $25.29 | $25.20 | 0 |
| 03:16 PM | $25.29 | Up $0.00 | $25.29 | $25.20 | 0 |
| 03:15 PM | $25.12 | Up $0.01 | $25.12 | $25.12 | 100 |
| 03:14 PM | $25.11 | Down $ -0.13 | $25.24 | $25.08 | 2,100 |
| 03:13 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 100 |
| 03:11 PM | $25.24 | Down $ -0.01 | $25.24 | $25.23 | 200 |
| 03:11 PM | $25.24 | Up $0.00 | $25.24 | $25.23 | 0 |
| 03:10 PM | $25.25 | Up $0.01 | $25.25 | $25.25 | 100 |
| 03:08 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 100 |
| 03:08 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 03:07 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 400 |
| 03:06 PM | $25.24 | Down $ -0.04 | $25.24 | $25.24 | 400 |
| 03:05 PM | $25.28 | Up $0.04 | $25.28 | $25.24 | 300 |
| 03:02 PM | $25.25 | Up $0.05 | $25.25 | $25.25 | 100 |
| 03:02 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 03:02 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 03:01 PM | $25.19 | Up $0.02 | $25.26 | $25.19 | 2,200 |
| 03:00 PM | $25.18 | Up $0.04 | $25.19 | $25.14 | 2,300 |
| 02:59 PM | $25.14 | Down $ -0.13 | $25.29 | $25.14 | 3,700 |
| 02:58 PM | $25.27 | Up $0.11 | $25.27 | $25.27 | 200 |
| 02:57 PM | $25.16 | Down $ -0.16 | $25.26 | $25.16 | 800 |
| 02:56 PM | $25.32 | Up $0.06 | $25.35 | $25.26 | 800 |
| 02:54 PM | $25.26 | Up $0.12 | $25.26 | $25.12 | 400 |
| 02:54 PM | $25.26 | Up $0.00 | $25.26 | $25.12 | 0 |
| 02:53 PM | $25.14 | Down $ -0.43 | $25.28 | $25.14 | 1,700 |
| 02:49 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 100 |
| 02:49 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 02:49 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 02:49 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 02:48 PM | $25.57 | Up $0.39 | $25.57 | $25.57 | 100 |
| 02:41 PM | $25.18 | Up $0.15 | $25.18 | $25.03 | 1,500 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:41 PM | $25.18 | Up $0.00 | $25.18 | $25.03 | 0 |
| 02:40 PM | $25.03 | Up $0.04 | $25.03 | $25.03 | 100 |
| 02:36 PM | $24.99 | Down $ -0.06 | $25.05 | $24.96 | 1,900 |
| 02:36 PM | $24.99 | Up $0.00 | $25.05 | $24.96 | 0 |
| 02:36 PM | $24.99 | Up $0.00 | $25.05 | $24.96 | 0 |
| 02:36 PM | $24.99 | Up $0.00 | $25.05 | $24.96 | 0 |
| 02:30 PM | $25.05 | Up $0.04 | $25.05 | $25.05 | 100 |
| 02:30 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:30 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:30 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:30 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:30 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 02:29 PM | $25.01 | Down $ -0.17 | $25.05 | $25.01 | 200 |
| 02:28 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 200 |
| 02:26 PM | $25.19 | Up $0.19 | $25.19 | $25.18 | 400 |
| 02:26 PM | $25.19 | Up $0.00 | $25.19 | $25.18 | 0 |
| 02:23 PM | $25.00 | Down $ -0.10 | $25.04 | $25.00 | 1,600 |
| 02:23 PM | $25.00 | Up $0.00 | $25.04 | $25.00 | 0 |
| 02:23 PM | $25.00 | Up $0.00 | $25.04 | $25.00 | 0 |
| 02:22 PM | $25.10 | Up $0.05 | $25.10 | $25.10 | 500 |
| 02:21 PM | $25.05 | Down $ -0.11 | $25.05 | $25.05 | 200 |
| 02:20 PM | $25.16 | Down $ -0.04 | $25.19 | $25.14 | 400 |
| 02:19 PM | $25.20 | Up $0.13 | $25.20 | $25.15 | 1,500 |
| 02:18 PM | $25.08 | Up $0.06 | $25.08 | $25.00 | 300 |
| 02:16 PM | $25.01 | Down $ -0.01 | $25.11 | $25.00 | 1,800 |
| 02:16 PM | $25.01 | Up $0.00 | $25.11 | $25.00 | 0 |
| 02:14 PM | $25.02 | Up $0.00 | $25.02 | $25.00 | 400 |
| 02:14 PM | $25.02 | Up $0.00 | $25.02 | $25.00 | 0 |
| 02:13 PM | $25.02 | Up $0.00 | $25.09 | $25.02 | 200 |
| 02:12 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 200 |
| 02:11 PM | $25.02 | Up $0.00 | $25.02 | $25.02 | 100 |
| 02:10 PM | $25.02 | Up $0.02 | $25.09 | $25.02 | 200 |
| 02:09 PM | $25.00 | Down $ -0.08 | $25.07 | $25.00 | 700 |
| 02:08 PM | $25.08 | Up $0.01 | $25.08 | $25.08 | 100 |
| 02:07 PM | $25.07 | Down $ -0.06 | $25.08 | $25.07 | 300 |
| 02:05 PM | $25.13 | Down $ -0.13 | $25.26 | $25.13 | 1,600 |
| 02:05 PM | $25.13 | Up $0.00 | $25.26 | $25.13 | 0 |
| 02:04 PM | $25.26 | Up $0.07 | $25.26 | $25.18 | 900 |
| 02:03 PM | $25.18 | Down $ -0.06 | $25.37 | $25.18 | 3,900 |
| 02:02 PM | $25.24 | Down $ -0.04 | $25.31 | $25.21 | 1,000 |
| 02:01 PM | $25.28 | Down $ -0.01 | $25.47 | $25.25 | 700 |
| 02:00 PM | $25.29 | Down $ -0.04 | $25.40 | $25.29 | 1,300 |
| 01:59 PM | $25.33 | Down $ -0.10 | $25.43 | $25.33 | 6,500 |
| 01:58 PM | $25.43 | Up $0.07 | $25.43 | $25.36 | 1,900 |
| 01:57 PM | $25.36 | Down $ -0.05 | $25.43 | $25.36 | 5,300 |
| 01:56 PM | $25.41 | Up $0.04 | $25.43 | $25.41 | 200 |
| 01:52 PM | $25.37 | Down $ -0.06 | $25.50 | $25.37 | 1,000 |
| 01:52 PM | $25.37 | Up $0.00 | $25.50 | $25.37 | 0 |
| 01:52 PM | $25.37 | Up $0.00 | $25.50 | $25.37 | 0 |
| 01:52 PM | $25.37 | Up $0.00 | $25.50 | $25.37 | 0 |
| 01:51 PM | $25.43 | Down $ -0.07 | $25.43 | $25.43 | 200 |
| 01:50 PM | $25.50 | Up $0.08 | $25.51 | $25.50 | 10,200 |
| 01:47 PM | $25.42 | Down $ -0.08 | $25.42 | $25.42 | 100 |
| 01:47 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 01:47 PM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 01:46 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 200 |
| 01:44 PM | $25.50 | Down $ -0.19 | $25.75 | $25.41 | 900 |
| 01:44 PM | $25.50 | Up $0.00 | $25.75 | $25.41 | 0 |
| 01:43 PM | $25.69 | Up $0.00 | $25.69 | $25.69 | 300 |
| 01:40 PM | $25.69 | Up $0.09 | $25.69 | $25.59 | 1,300 |
| 01:40 PM | $25.69 | Up $0.00 | $25.69 | $25.59 | 0 |
| 01:40 PM | $25.69 | Up $0.00 | $25.69 | $25.59 | 0 |
| 01:39 PM | $25.60 | Up $0.09 | $25.60 | $25.51 | 900 |
| 01:36 PM | $25.51 | Up $0.06 | $25.51 | $25.46 | 1,700 |
| 01:36 PM | $25.51 | Up $0.00 | $25.51 | $25.46 | 0 |
| 01:36 PM | $25.51 | Up $0.00 | $25.51 | $25.46 | 0 |
| 01:35 PM | $25.46 | Down $ -0.05 | $25.46 | $25.46 | 4,700 |
| 01:34 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 1,100 |
| 01:32 PM | $25.50 | Up $0.05 | $25.50 | $25.37 | 400 |
| 01:32 PM | $25.50 | Up $0.00 | $25.50 | $25.37 | 0 |
| 01:31 PM | $25.45 | Down $ -0.04 | $25.45 | $25.45 | 200 |
| 01:30 PM | $25.49 | Up $0.14 | $25.49 | $25.23 | 600 |
| 01:28 PM | $25.35 | Up $0.01 | $25.35 | $25.35 | 300 |
| 01:28 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:27 PM | $25.35 | Down $ -0.15 | $25.35 | $25.35 | 100 |
| 01:26 PM | $25.49 | Up $0.03 | $25.49 | $25.49 | 400 |
| 01:23 PM | $25.46 | Up $0.20 | $25.46 | $25.45 | 300 |
| 01:23 PM | $25.46 | Up $0.00 | $25.46 | $25.45 | 0 |
| 01:23 PM | $25.46 | Up $0.00 | $25.46 | $25.45 | 0 |
| 01:22 PM | $25.26 | Up $0.06 | $25.32 | $25.26 | 700 |
| 01:20 PM | $25.20 | Up $0.20 | $25.20 | $24.99 | 2,900 |
| 01:20 PM | $25.20 | Up $0.00 | $25.20 | $24.99 | 0 |
| 01:19 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 600 |
| 01:16 PM | $25.00 | Up $0.00 | $25.00 | $24.80 | 8,900 |
| 01:16 PM | $25.00 | Up $0.00 | $25.00 | $24.80 | 0 |
| 01:16 PM | $25.00 | Up $0.00 | $25.00 | $24.80 | 0 |
| 01:14 PM | $25.00 | Up $0.00 | $25.10 | $25.00 | 7,000 |
| 01:14 PM | $25.00 | Up $0.00 | $25.10 | $25.00 | 0 |
| 01:13 PM | $25.00 | Up $0.00 | $25.00 | $25.00 | 700 |
| 01:11 PM | $25.00 | Down $ -0.16 | $25.06 | $25.00 | 5,400 |
| 01:11 PM | $25.00 | Up $0.00 | $25.06 | $25.00 | 0 |
| 01:08 PM | $25.16 | Up $0.11 | $25.16 | $25.16 | 600 |
| 01:08 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 0 |
| 01:08 PM | $25.16 | Up $0.00 | $25.16 | $25.16 | 0 |
| 01:06 PM | $25.05 | Down $ -0.05 | $25.05 | $25.05 | 100 |
| 01:06 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 01:04 PM | $25.10 | Down $ -0.02 | $25.10 | $25.10 | 300 |
| 01:04 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 01:02 PM | $25.12 | Up $0.02 | $25.12 | $25.12 | 100 |
| 01:02 PM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 01:01 PM | $25.10 | Up $0.11 | $25.10 | $24.99 | 2,400 |
| 01:00 PM | $24.99 | Up $0.00 | $25.00 | $24.99 | 600 |
| 12:58 PM | $24.99 | Down $ -0.11 | $25.05 | $24.99 | 700 |
| 12:58 PM | $24.99 | Up $0.00 | $25.05 | $24.99 | 0 |
| 12:56 PM | $25.10 | Down $ -0.03 | $25.10 | $25.07 | 1,100 |
| 12:56 PM | $25.10 | Up $0.00 | $25.10 | $25.07 | 0 |
| 12:55 PM | $25.13 | Down $ -0.03 | $25.13 | $24.92 | 900 |
| 12:54 PM | $25.16 | Down $ -0.02 | $25.16 | $25.16 | 200 |
| 12:50 PM | $25.18 | Up $0.18 | $25.18 | $25.18 | 100 |
| 12:50 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:50 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:50 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:49 PM | $25.00 | Up $0.10 | $25.00 | $24.98 | 500 |
| 12:48 PM | $24.90 | Up $0.40 | $24.90 | $24.58 | 4,700 |
| 12:47 PM | $24.50 | Down $ -0.11 | $24.50 | $24.49 | 2,200 |
| 12:43 PM | $24.61 | Up $0.21 | $24.61 | $24.61 | 100 |
| 12:43 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:43 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:43 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:41 PM | $24.40 | Up $0.30 | $24.40 | $24.15 | 4,200 |
| 12:41 PM | $24.40 | Up $0.00 | $24.40 | $24.15 | 0 |
| 12:40 PM | $24.10 | Down $ -0.02 | $24.12 | $24.10 | 1,100 |
| 12:39 PM | $24.12 | Down $ -0.03 | $24.12 | $24.12 | 100 |
| 12:38 PM | $24.15 | Down $ -0.05 | $24.15 | $24.15 | 100 |
| 12:37 PM | $24.20 | Down $ -0.11 | $24.24 | $24.20 | 6,600 |
| 12:36 PM | $24.31 | Up $0.05 | $24.31 | $24.20 | 4,500 |
| 12:32 PM | $24.25 | Down $ -0.11 | $24.25 | $24.25 | 200 |
| 12:32 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 0 |
| 12:32 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 0 |
| 12:32 PM | $24.25 | Up $0.00 | $24.25 | $24.25 | 0 |
| 12:31 PM | $24.37 | Down $ -0.04 | $24.50 | $24.37 | 200 |
| 12:30 PM | $24.40 | Down $ -0.09 | $24.40 | $24.40 | 200 |
| 12:29 PM | $24.49 | Down $ -0.28 | $24.49 | $24.44 | 200 |
| 12:26 PM | $24.77 | Up $0.46 | $24.77 | $24.38 | 500 |
| 12:26 PM | $24.77 | Up $0.00 | $24.77 | $24.38 | 0 |
| 12:26 PM | $24.77 | Up $0.00 | $24.77 | $24.38 | 0 |
| 12:25 PM | $24.31 | Up $0.11 | $24.31 | $24.20 | 1,600 |
| 12:24 PM | $24.20 | Up $0.10 | $24.24 | $24.20 | 10,000 |
| 12:21 PM | $24.10 | Down $ -0.10 | $24.10 | $24.05 | 300 |
| 12:21 PM | $24.10 | Up $0.00 | $24.10 | $24.05 | 0 |
| 12:21 PM | $24.10 | Up $0.00 | $24.10 | $24.05 | 0 |
| 12:20 PM | $24.20 | Up $0.20 | $24.20 | $24.00 | 2,800 |
| 12:19 PM | $24.00 | Down $ -0.10 | $24.20 | $24.00 | 8,000 |
| 12:18 PM | $24.10 | Down $ -0.10 | $24.10 | $24.10 | 200 |
| 12:17 PM | $24.20 | Down $ -0.02 | $24.20 | $24.10 | 1,700 |
| 12:16 PM | $24.22 | Up $0.22 | $24.22 | $24.08 | 1,000 |
| 12:15 PM | $24.00 | Up $0.25 | $24.00 | $24.00 | 1,400 |
| 12:14 PM | $23.75 | Up $0.01 | $23.76 | $23.75 | 1,700 |
| 12:13 PM | $23.74 | Down $ -0.26 | $23.87 | $23.74 | 700 |
| 12:12 PM | $24.00 | Up $0.50 | $24.00 | $23.72 | 1,300 |
| 12:11 PM | $23.50 | Down $ -0.06 | $23.50 | $23.50 | 5,700 |
| 12:10 PM | $23.56 | Up $0.00 | $23.60 | $23.56 | 25,000 |
| 12:09 PM | $23.56 | Down $ -0.06 | $23.63 | $23.56 | 3,800 |
| 12:08 PM | $23.62 | Down $ -0.13 | $23.63 | $23.62 | 400 |
| 12:07 PM | $23.75 | Down $ -0.09 | $23.85 | $23.75 | 1,700 |
| 12:06 PM | $23.84 | Down $ -0.29 | $23.84 | $23.84 | 100 |
| 12:05 PM | $24.13 | Down $ -0.29 | $24.14 | $24.13 | 400 |
| 12:04 PM | $24.42 | Up $0.67 | $24.42 | $23.82 | 2,300 |
| 12:03 PM | $23.75 | Up $0.19 | $23.75 | $23.63 | 800 |
| 12:02 PM | $23.56 | Down $ -0.29 | $24.10 | $23.56 | 7,100 |
| 12:01 PM | $23.85 | Down $ -0.06 | $23.93 | $23.85 | 3,200 |
| 12:00 PM | $23.91 | Up $0.04 | $24.00 | $23.86 | 1,500 |
| 11:59 AM | $23.87 | Down $ -0.24 | $24.11 | $23.87 | 1,800 |
| 11:58 AM | $24.11 | Down $ -0.24 | $24.25 | $24.11 | 700 |
| 11:57 AM | $24.35 | Down $ -0.15 | $24.47 | $24.35 | 1,400 |
| 11:56 AM | $24.50 | Up $0.05 | $24.50 | $24.45 | 1,200 |
| 11:55 AM | $24.45 | Down $ -0.15 | $24.60 | $24.36 | 1,700 |
| 11:53 AM | $24.60 | Down $ -0.11 | $24.60 | $24.60 | 1,200 |
| 11:53 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 11:52 AM | $24.71 | Up $0.15 | $24.71 | $24.50 | 3,900 |
| 11:51 AM | $24.56 | Down $ -0.39 | $24.83 | $24.56 | 2,700 |
| 11:50 AM | $24.95 | Up $0.05 | $24.98 | $24.90 | 400 |
| 11:49 AM | $24.90 | Up $0.09 | $24.90 | $24.90 | 1,600 |
| 11:48 AM | $24.81 | Down $ -0.14 | $24.94 | $24.81 | 2,800 |
| 11:47 AM | $24.95 | Down $ -0.13 | $25.05 | $24.95 | 4,600 |
| 11:46 AM | $25.08 | Down $ -0.02 | $25.12 | $25.08 | 400 |
| 11:44 AM | $25.10 | Down $ -0.08 | $25.12 | $25.10 | 300 |
| 11:44 AM | $25.10 | Up $0.00 | $25.12 | $25.10 | 0 |
| 11:43 AM | $25.18 | Up $0.15 | $25.18 | $25.12 | 400 |
| 11:42 AM | $25.03 | Down $ -0.03 | $25.15 | $25.03 | 200 |
| 11:41 AM | $25.06 | Down $ -0.11 | $25.06 | $25.06 | 100 |
| 11:40 AM | $25.17 | Up $0.14 | $25.17 | $25.05 | 300 |
| 11:39 AM | $25.03 | Down $ -0.06 | $25.03 | $25.03 | 300 |
| 11:38 AM | $25.09 | Down $ -0.07 | $25.09 | $25.09 | 200 |
| 11:37 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 100 |
| 11:36 AM | $25.16 | Down $ -0.14 | $25.16 | $25.16 | 300 |
| 11:34 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 1,700 |
| 11:34 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:33 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 1,200 |
| 11:31 AM | $25.30 | Up $0.15 | $25.30 | $25.20 | 1,000 |
| 11:31 AM | $25.30 | Up $0.00 | $25.30 | $25.20 | 0 |
| 11:30 AM | $25.15 | Up $0.13 | $25.15 | $25.15 | 100 |
| 11:29 AM | $25.02 | Down $ -0.22 | $25.22 | $25.02 | 800 |
| 11:28 AM | $25.24 | Down $ -0.11 | $25.30 | $25.24 | 400 |
| 11:27 AM | $25.35 | Down $ -0.04 | $25.39 | $25.34 | 800 |
| 11:25 AM | $25.39 | Down $ -0.21 | $25.39 | $25.39 | 100 |
| 11:25 AM | $25.39 | Up $0.00 | $25.39 | $25.39 | 0 |
| 11:23 AM | $25.60 | Down $ -0.01 | $25.60 | $25.46 | 8,200 |
| 11:23 AM | $25.60 | Up $0.00 | $25.60 | $25.46 | 0 |
| 11:21 AM | $25.61 | Down $ -0.09 | $25.64 | $25.60 | 2,000 |
| 11:21 AM | $25.61 | Up $0.00 | $25.64 | $25.60 | 0 |
| 11:20 AM | $25.70 | Down $ -0.01 | $25.71 | $25.66 | 800 |
| 11:12 AM | $25.71 | Up $0.14 | $25.71 | $25.61 | 2,100 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:12 AM | $25.71 | Up $0.00 | $25.71 | $25.61 | 0 |
| 11:11 AM | $25.57 | Down $ -0.03 | $25.57 | $25.57 | 100 |
| 11:10 AM | $25.60 | Down $ -0.07 | $25.60 | $25.55 | 300 |
| 11:09 AM | $25.67 | Down $ -0.02 | $25.67 | $25.65 | 800 |
| 11:08 AM | $25.69 | Down $ -0.01 | $25.69 | $25.69 | 200 |
| 11:06 AM | $25.70 | Up $0.01 | $25.70 | $25.70 | 100 |
| 11:06 AM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 11:05 AM | $25.69 | Up $0.00 | $25.69 | $25.69 | 100 |
| 11:04 AM | $25.69 | Up $0.11 | $25.76 | $25.69 | 300 |
| 11:03 AM | $25.58 | Up $0.00 | $25.58 | $25.58 | 100 |
| 11:02 AM | $25.58 | Down $ -0.03 | $25.60 | $25.58 | 300 |
| 11:01 AM | $25.61 | Down $ -0.20 | $25.74 | $25.61 | 3,800 |
| 10:59 AM | $25.81 | Down $ -0.03 | $25.81 | $25.81 | 100 |
| 10:59 AM | $25.81 | Up $0.00 | $25.81 | $25.81 | 0 |
| 10:53 AM | $25.84 | Up $0.04 | $25.84 | $25.75 | 1,000 |
| 10:53 AM | $25.84 | Up $0.00 | $25.84 | $25.75 | 0 |
| 10:53 AM | $25.84 | Up $0.00 | $25.84 | $25.75 | 0 |
| 10:53 AM | $25.84 | Up $0.00 | $25.84 | $25.75 | 0 |
| 10:53 AM | $25.84 | Up $0.00 | $25.84 | $25.75 | 0 |
| 10:53 AM | $25.84 | Up $0.00 | $25.84 | $25.75 | 0 |
| 10:52 AM | $25.80 | Up $0.04 | $25.80 | $25.65 | 1,800 |
| 10:47 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 1,000 |
| 10:47 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 0 |
| 10:47 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 0 |
| 10:47 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 0 |
| 10:47 AM | $25.76 | Up $0.00 | $25.76 | $25.75 | 0 |
| 10:46 AM | $25.76 | Up $0.00 | $25.76 | $25.76 | 500 |
| 10:45 AM | $25.76 | Down $ -0.08 | $25.76 | $25.75 | 1,600 |
| 10:44 AM | $25.84 | Up $0.04 | $25.95 | $25.81 | 600 |
| 10:43 AM | $25.80 | Down $ -0.20 | $25.92 | $25.80 | 800 |
| 10:41 AM | $26.00 | Up $0.00 | $26.00 | $26.00 | 200 |
| 10:41 AM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 10:40 AM | $26.00 | Down $ -0.05 | $26.00 | $26.00 | 700 |
| 10:39 AM | $26.05 | Down $ -0.01 | $26.05 | $26.05 | 400 |
| 10:38 AM | $26.06 | Up $0.31 | $26.06 | $25.85 | 2,100 |
| 10:37 AM | $25.75 | Down $ -0.24 | $25.84 | $25.75 | 400 |
| 10:36 AM | $25.99 | Up $0.09 | $26.00 | $25.98 | 600 |
| 10:35 AM | $25.90 | Up $0.00 | $25.90 | $25.90 | 400 |
| 10:33 AM | $25.90 | Up $0.20 | $25.90 | $25.83 | 400 |
| 10:33 AM | $25.90 | Up $0.00 | $25.90 | $25.83 | 0 |
| 10:31 AM | $25.70 | Down $ -0.05 | $25.72 | $25.70 | 700 |
| 10:31 AM | $25.70 | Up $0.00 | $25.72 | $25.70 | 0 |
| 10:30 AM | $25.75 | Up $0.13 | $25.75 | $25.75 | 100 |
| 10:29 AM | $25.62 | Up $0.00 | $25.74 | $25.62 | 600 |
| 10:27 AM | $25.62 | Up $0.01 | $25.62 | $25.61 | 200 |
| 10:27 AM | $25.62 | Up $0.00 | $25.62 | $25.61 | 0 |
| 10:26 AM | $25.61 | Up $0.12 | $25.61 | $25.60 | 1,000 |
| 10:25 AM | $25.49 | Down $ -0.11 | $25.50 | $25.49 | 2,100 |
| 10:24 AM | $25.60 | Down $ -0.26 | $25.63 | $25.60 | 800 |
| 10:23 AM | $25.86 | Down $ -0.34 | $26.06 | $25.75 | 4,000 |
| 10:22 AM | $26.20 | Up $0.33 | $26.20 | $25.85 | 300 |
| 10:21 AM | $25.87 | Down $ -0.24 | $26.01 | $25.87 | 1,300 |
| 10:20 AM | $26.11 | Down $ -0.03 | $26.38 | $25.90 | 3,800 |
| 10:19 AM | $26.14 | Up $0.14 | $26.14 | $26.00 | 1,300 |
| 10:18 AM | $26.00 | Up $0.25 | $26.00 | $25.75 | 1,300 |
| 10:17 AM | $25.75 | Up $0.10 | $25.79 | $25.71 | 3,700 |
| 10:16 AM | $25.65 | Up $0.00 | $25.65 | $25.65 | 2,000 |
| 10:15 AM | $25.65 | Up $0.03 | $25.65 | $25.49 | 2,000 |
| 10:14 AM | $25.62 | Up $0.17 | $25.62 | $25.54 | 700 |
| 10:13 AM | $25.46 | Down $ -0.05 | $25.53 | $25.35 | 6,700 |
| 10:11 AM | $25.50 | Down $ -0.25 | $25.75 | $25.50 | 1,100 |
| 10:11 AM | $25.50 | Up $0.00 | $25.75 | $25.50 | 0 |
| 10:09 AM | $25.75 | Down $ -0.17 | $25.75 | $25.75 | 200 |
| 10:09 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 10:08 AM | $25.92 | Up $0.00 | $25.92 | $25.92 | 300 |
| 10:07 AM | $25.92 | Up $0.17 | $25.92 | $25.75 | 1,100 |
| 10:06 AM | $25.75 | Up $0.55 | $25.75 | $25.20 | 2,900 |
| 10:05 AM | $25.20 | Up $0.38 | $25.29 | $25.00 | 2,400 |
| 10:04 AM | $24.82 | Down $ -0.19 | $25.01 | $24.82 | 2,900 |
| 10:03 AM | $25.01 | Down $ -0.08 | $25.06 | $25.01 | 1,200 |
| 10:02 AM | $25.09 | Up $0.05 | $25.15 | $25.09 | 800 |
| 10:01 AM | $25.04 | Down $ -0.70 | $25.44 | $25.04 | 3,500 |
| 09:59 AM | $25.74 | Down $ -0.39 | $26.13 | $25.74 | 13,700 |
| 09:59 AM | $25.74 | Up $0.00 | $26.13 | $25.74 | 0 |
| 09:58 AM | $26.13 | Down $ -0.37 | $26.30 | $26.13 | 3,100 |
| 09:57 AM | $26.50 | Down $ -0.12 | $26.63 | $26.50 | 7,700 |
| 09:55 AM | $26.62 | Down $ -0.62 | $27.23 | $26.61 | 22,000 |
| 09:55 AM | $26.62 | Up $0.00 | $27.23 | $26.61 | 0 |
| 09:54 AM | $27.24 | Up $0.14 | $27.30 | $27.00 | 2,600 |
| 09:53 AM | $27.10 | Down $ -0.06 | $27.50 | $27.10 | 500 |
| 09:52 AM | $27.16 | Up $0.16 | $27.16 | $27.05 | 4,500 |
| 09:51 AM | $27.00 | Down $ -0.03 | $27.00 | $26.88 | 1,300 |
| 09:50 AM | $27.03 | Down $ -0.23 | $27.08 | $27.00 | 2,600 |
| 09:48 AM | $27.26 | Up $0.01 | $27.26 | $27.25 | 1,800 |
| 09:48 AM | $27.26 | Up $0.00 | $27.26 | $27.25 | 0 |
| 09:47 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 600 |
| 09:46 AM | $27.25 | Up $0.86 | $27.25 | $26.72 | 2,500 |
| 09:45 AM | $26.39 | Up $0.24 | $26.39 | $26.14 | 3,600 |
| 09:44 AM | $26.15 | Down $ -0.04 | $26.31 | $26.15 | 5,700 |
| 09:43 AM | $26.19 | Down $ -0.12 | $26.45 | $26.19 | 4,400 |
| 09:42 AM | $26.31 | Down $ -0.09 | $26.31 | $26.31 | 100 |
| 09:41 AM | $26.40 | Down $ -0.39 | $26.72 | $26.25 | 4,000 |
| 09:40 AM | $26.79 | Down $ -0.13 | $26.97 | $26.79 | 3,900 |
| 09:39 AM | $26.92 | Up $0.08 | $26.92 | $26.92 | 200 |
| 09:38 AM | $26.84 | Down $ -0.46 | $27.26 | $26.82 | 2,000 |
| 09:37 AM | $27.30 | Down $ -0.51 | $27.53 | $27.30 | 1,900 |
| 09:36 AM | $27.81 | Up $0.15 | $27.81 | $27.81 | 100 |
| 09:35 AM | $27.66 | Down $ -0.46 | $28.12 | $27.41 | 2,900 |
| 09:34 AM | $28.12 | Down $ -0.44 | $28.62 | $28.12 | 7,900 |
| 09:33 AM | $28.56 | Down $ -0.11 | $28.71 | $28.15 | 5,700 |
| 09:32 AM | $28.67 | Down $ -0.20 | $28.90 | $28.67 | 800 |
| 09:31 AM | $28.87 | Down $ -1.04 | $29.88 | $28.86 | 10,400 |
| 09:30 AM | $29.91 | Up $0.53 | $31.52 | $29.91 | 22,500 |
| Previous close | $29.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $24.89 | $24.00 | $25.75 | $23.50 | 290,500 |
| 11/06/2026 | $29.38 | $28.02 | $30.30 | $27.88 | 220,100 |
| 10/06/2026 | $26.81 | $28.18 | $28.35 | $26.80 | 79,800 |
| 09/06/2026 | $27.68 | $28.02 | $28.65 | $27.50 | 99,500 |
| 08/06/2026 | $27.40 | $28.39 | $28.41 | $27.20 | 60,300 |
| 05/06/2026 | $29.09 | $28.80 | $29.14 | $28.69 | 47,400 |
| 04/06/2026 | $29.89 | $30.30 | $30.70 | $29.84 | 57,000 |
| 03/06/2026 | $29.35 | $30.04 | $30.20 | $29.16 | 90,800 |
| 02/06/2026 | $31.10 | $31.80 | $31.97 | $30.98 | 65,100 |
| 01/06/2026 | $32.03 | $31.46 | $32.34 | $31.28 | 77,800 |
| 29/05/2026 | $33.20 | $32.11 | $33.33 | $31.84 | 68,200 |
| 28/05/2026 | $35.26 | $37.31 | $37.31 | $34.75 | 100,100 |
| 27/05/2026 | $36.40 | $35.57 | $36.56 | $35.27 | 53,100 |
| 26/05/2026 | $35.78 | $35.82 | $36.20 | $35.25 | 63,500 |
| 25/05/2026 | $34.49 | $34.20 | $34.85 | $34.18 | 46,200 |
| 22/05/2026 | $34.48 | $34.03 | $34.55 | $33.95 | 56,200 |
| 21/05/2026 | $32.13 | $31.06 | $32.14 | $30.86 | 55,400 |
| 20/05/2026 | $30.86 | $31.19 | $31.74 | $30.40 | 56,300 |
| 19/05/2026 | $30.70 | $32.22 | $32.53 | $30.60 | 58,000 |
| 15/05/2026 | $31.10 | $30.10 | $31.14 | $30.01 | 80,400 |
| 14/05/2026 | $30.39 | $29.77 | $30.64 | $29.70 | 68,800 |
| 13/05/2026 | $29.24 | $29.39 | $29.56 | $29.10 | 26,500 |
| 12/05/2026 | $28.89 | $28.66 | $28.89 | $28.48 | 24,600 |
| 11/05/2026 | $29.12 | $29.67 | $29.85 | $29.12 | 33,700 |
| 08/05/2026 | $28.97 | $27.99 | $29.34 | $27.62 | 31,000 |
| 07/05/2026 | $27.67 | $27.28 | $27.75 | $26.59 | 47,000 |
| 06/05/2026 | $27.81 | $27.55 | $28.04 | $27.42 | 25,100 |
| 05/05/2026 | $26.28 | $26.67 | $26.87 | $26.22 | 28,700 |
| 04/05/2026 | $25.65 | $26.09 | $26.09 | $25.61 | 20,100 |
| 01/05/2026 | $26.76 | $27.07 | $27.33 | $26.76 | 15,100 |
Graphs are not available, please refer to the detailed table