Find a quote
TESLA CDR (CAD HEDGED)
31.14 Up 1.23 (3.95 %)
Delayed : 2025/05/14 17:40:00
- Previous close $29.91
- Opening $30.70
- Today High $31.36
- Today Low $30.22
- Price Bid $31.05
- Price Ask $31.05
- 52 Weeks High $35.20
- 52 Weeks Low $19.25
- Size Bid 2
- Size Ask 2
- Volume 1,303,383
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.14 | Down $ -0.03 | $31.17 | $31.14 | 3,600 |
| 03:58 PM | $31.17 | Down $ -0.02 | $31.21 | $31.16 | 1,600 |
| 03:57 PM | $31.19 | Up $0.03 | $31.21 | $31.18 | 2,500 |
| 03:56 PM | $31.16 | Down $ -0.05 | $31.21 | $31.16 | 700 |
| 03:55 PM | $31.21 | Down $ -0.03 | $31.24 | $31.21 | 5,900 |
| 03:54 PM | $31.24 | Up $0.07 | $31.24 | $31.20 | 3,800 |
| 03:53 PM | $31.17 | Down $ -0.01 | $31.18 | $31.16 | 3,100 |
| 03:52 PM | $31.18 | Up $0.08 | $31.18 | $31.16 | 6,200 |
| 03:51 PM | $31.10 | Down $ -0.01 | $31.11 | $31.10 | 900 |
| 03:50 PM | $31.11 | Up $0.07 | $31.14 | $31.10 | 5,400 |
| 03:49 PM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 100 |
| 03:48 PM | $31.05 | Up $0.05 | $31.05 | $31.04 | 400 |
| 03:47 PM | $31.00 | Down $ -0.04 | $31.04 | $31.00 | 1,900 |
| 03:46 PM | $31.04 | Up $0.04 | $31.04 | $31.04 | 400 |
| 03:45 PM | $31.00 | Up $0.02 | $31.00 | $31.00 | 100 |
| 03:44 PM | $30.98 | Down $ -0.01 | $30.98 | $30.98 | 100 |
| 03:43 PM | $30.99 | Up $0.00 | $31.01 | $30.99 | 2,400 |
| 03:42 PM | $30.99 | Down $ -0.03 | $31.00 | $30.99 | 5,000 |
| 03:41 PM | $31.02 | Up $0.03 | $31.02 | $31.01 | 1,800 |
| 03:40 PM | $30.99 | Down $ -0.02 | $31.02 | $30.99 | 8,100 |
| 03:39 PM | $31.01 | Down $ -0.05 | $31.06 | $30.99 | 5,200 |
| 03:38 PM | $31.06 | Down $ -0.08 | $31.11 | $31.06 | 12,700 |
| 03:37 PM | $31.14 | Up $0.03 | $31.14 | $31.14 | 1,400 |
| 03:36 PM | $31.11 | Down $ -0.03 | $31.11 | $31.11 | 600 |
| 03:35 PM | $31.14 | Down $ -0.04 | $31.15 | $31.14 | 7,000 |
| 03:33 PM | $31.18 | Down $ -0.05 | $31.18 | $31.18 | 100 |
| 03:33 PM | $31.18 | Up $0.00 | $31.18 | $31.18 | 0 |
| 03:32 PM | $31.23 | Up $0.01 | $31.24 | $31.23 | 800 |
| 03:31 PM | $31.22 | Up $0.02 | $31.25 | $31.21 | 2,700 |
| 03:30 PM | $31.20 | Up $0.02 | $31.20 | $31.17 | 6,200 |
| 03:29 PM | $31.18 | Up $0.04 | $31.18 | $31.18 | 3,900 |
| 03:28 PM | $31.14 | Down $ -0.01 | $31.14 | $31.14 | 300 |
| 03:27 PM | $31.15 | Down $ -0.02 | $31.16 | $31.13 | 1,700 |
| 03:26 PM | $31.17 | Up $0.04 | $31.19 | $31.17 | 2,200 |
| 03:25 PM | $31.13 | Up $0.00 | $31.13 | $31.11 | 800 |
| 03:24 PM | $31.13 | Down $ -0.04 | $31.14 | $31.13 | 900 |
| 03:23 PM | $31.17 | Down $ -0.04 | $31.17 | $31.17 | 300 |
| 03:22 PM | $31.21 | Down $ -0.02 | $31.21 | $31.20 | 700 |
| 03:21 PM | $31.23 | Up $0.01 | $31.23 | $31.23 | 200 |
| 03:20 PM | $31.22 | Down $ -0.03 | $31.22 | $31.22 | 100 |
| 03:19 PM | $31.25 | Up $0.02 | $31.25 | $31.25 | 900 |
| 03:17 PM | $31.23 | Up $0.03 | $31.23 | $31.23 | 500 |
| 03:17 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 03:16 PM | $31.20 | Down $ -0.02 | $31.20 | $31.20 | 400 |
| 03:15 PM | $31.22 | Up $0.11 | $31.22 | $31.19 | 200 |
| 03:12 PM | $31.11 | Up $0.01 | $31.11 | $31.11 | 200 |
| 03:12 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 03:12 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 03:11 PM | $31.10 | Down $ -0.02 | $31.10 | $31.10 | 2,200 |
| 03:08 PM | $31.12 | Down $ -0.03 | $31.14 | $31.12 | 1,700 |
| 03:08 PM | $31.12 | Up $0.00 | $31.14 | $31.12 | 0 |
| 03:08 PM | $31.12 | Up $0.00 | $31.14 | $31.12 | 0 |
| 03:07 PM | $31.15 | Up $0.04 | $31.15 | $31.14 | 1,300 |
| 03:06 PM | $31.11 | Up $0.02 | $31.11 | $31.11 | 2,900 |
| 03:05 PM | $31.09 | Up $0.03 | $31.10 | $31.09 | 3,300 |
| 03:04 PM | $31.06 | Down $ -0.05 | $31.09 | $31.06 | 400 |
| 03:03 PM | $31.11 | Up $0.03 | $31.11 | $31.11 | 200 |
| 03:02 PM | $31.08 | Down $ -0.06 | $31.14 | $31.08 | 1,100 |
| 03:01 PM | $31.14 | Down $ -0.05 | $31.18 | $31.14 | 2,600 |
| 03:00 PM | $31.19 | Down $ -0.03 | $31.21 | $31.19 | 2,700 |
| 02:59 PM | $31.22 | Down $ -0.03 | $31.22 | $31.22 | 1,500 |
| 02:57 PM | $31.25 | Up $0.01 | $31.25 | $31.25 | 500 |
| 02:57 PM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 02:56 PM | $31.24 | Down $ -0.06 | $31.29 | $31.24 | 2,300 |
| 02:55 PM | $31.30 | Down $ -0.04 | $31.33 | $31.30 | 400 |
| 02:54 PM | $31.34 | Up $0.01 | $31.35 | $31.33 | 8,300 |
| 02:53 PM | $31.33 | Up $0.04 | $31.33 | $31.30 | 4,200 |
| 02:52 PM | $31.29 | Up $0.07 | $31.29 | $31.27 | 4,600 |
| 02:50 PM | $31.22 | Up $0.01 | $31.22 | $31.22 | 900 |
| 02:50 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:49 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 100 |
| 02:48 PM | $31.21 | Up $0.07 | $31.21 | $31.21 | 1,200 |
| 02:44 PM | $31.14 | Down $ -0.02 | $31.14 | $31.13 | 1,300 |
| 02:44 PM | $31.14 | Up $0.00 | $31.14 | $31.13 | 0 |
| 02:44 PM | $31.14 | Up $0.00 | $31.14 | $31.13 | 0 |
| 02:44 PM | $31.14 | Up $0.00 | $31.14 | $31.13 | 0 |
| 02:43 PM | $31.16 | Up $0.03 | $31.16 | $31.16 | 800 |
| 02:42 PM | $31.13 | Up $0.02 | $31.13 | $31.13 | 300 |
| 02:41 PM | $31.11 | Down $ -0.06 | $31.11 | $31.11 | 600 |
| 02:34 PM | $31.17 | Up $0.07 | $31.17 | $31.09 | 12,500 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:34 PM | $31.17 | Up $0.00 | $31.17 | $31.09 | 0 |
| 02:32 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 100 |
| 02:32 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 02:31 PM | $31.08 | Down $ -0.02 | $31.08 | $31.08 | 800 |
| 02:30 PM | $31.10 | Up $0.03 | $31.10 | $31.10 | 500 |
| 02:29 PM | $31.07 | Up $0.01 | $31.07 | $31.07 | 100 |
| 02:28 PM | $31.06 | Down $ -0.03 | $31.08 | $31.06 | 3,300 |
| 02:27 PM | $31.09 | Down $ -0.01 | $31.12 | $31.09 | 12,100 |
| 02:26 PM | $31.10 | Down $ -0.02 | $31.10 | $31.10 | 1,400 |
| 02:25 PM | $31.12 | Up $0.01 | $31.12 | $31.12 | 300 |
| 02:24 PM | $31.11 | Down $ -0.10 | $31.14 | $31.11 | 300 |
| 02:22 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 200 |
| 02:22 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:21 PM | $31.21 | Down $ -0.02 | $31.21 | $31.21 | 500 |
| 02:19 PM | $31.23 | Down $ -0.01 | $31.24 | $31.22 | 900 |
| 02:19 PM | $31.23 | Up $0.00 | $31.24 | $31.22 | 0 |
| 02:18 PM | $31.24 | Up $0.01 | $31.24 | $31.23 | 800 |
| 02:17 PM | $31.23 | Down $ -0.02 | $31.23 | $31.23 | 700 |
| 02:16 PM | $31.25 | Down $ -0.04 | $31.29 | $31.25 | 3,200 |
| 02:15 PM | $31.29 | Up $0.00 | $31.29 | $31.28 | 500 |
| 02:12 PM | $31.29 | Up $0.04 | $31.29 | $31.26 | 4,900 |
| 02:12 PM | $31.29 | Up $0.00 | $31.29 | $31.26 | 0 |
| 02:12 PM | $31.29 | Up $0.00 | $31.29 | $31.26 | 0 |
| 02:11 PM | $31.25 | Up $0.05 | $31.25 | $31.19 | 1,700 |
| 02:10 PM | $31.20 | Down $ -0.06 | $31.23 | $31.20 | 2,500 |
| 02:08 PM | $31.26 | Up $0.01 | $31.26 | $31.25 | 2,400 |
| 02:08 PM | $31.26 | Up $0.00 | $31.26 | $31.25 | 0 |
| 02:07 PM | $31.25 | Up $0.03 | $31.25 | $31.24 | 4,000 |
| 02:05 PM | $31.22 | Up $0.07 | $31.22 | $31.17 | 1,700 |
| 02:05 PM | $31.22 | Up $0.00 | $31.22 | $31.17 | 0 |
| 02:03 PM | $31.15 | Down $ -0.06 | $31.15 | $31.15 | 300 |
| 02:03 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 0 |
| 02:01 PM | $31.21 | Up $0.00 | $31.22 | $31.21 | 800 |
| 02:01 PM | $31.21 | Up $0.00 | $31.22 | $31.21 | 0 |
| 02:00 PM | $31.21 | Up $0.06 | $31.21 | $31.18 | 5,000 |
| 01:59 PM | $31.15 | Up $0.03 | $31.15 | $31.15 | 800 |
| 01:58 PM | $31.12 | Up $0.02 | $31.12 | $31.09 | 4,400 |
| 01:57 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 1,100 |
| 01:56 PM | $31.10 | Up $0.03 | $31.10 | $31.06 | 1,600 |
| 01:55 PM | $31.07 | Down $ -0.03 | $31.10 | $31.07 | 4,900 |
| 01:53 PM | $31.10 | Up $0.00 | $31.11 | $31.10 | 1,500 |
| 01:53 PM | $31.10 | Up $0.00 | $31.11 | $31.10 | 0 |
| 01:52 PM | $31.10 | Up $0.02 | $31.10 | $31.08 | 3,300 |
| 01:51 PM | $31.08 | Down $ -0.02 | $31.10 | $31.08 | 3,200 |
| 01:50 PM | $31.10 | Up $0.08 | $31.10 | $31.05 | 1,800 |
| 01:48 PM | $31.02 | Up $0.04 | $31.02 | $31.00 | 700 |
| 01:48 PM | $31.02 | Up $0.00 | $31.02 | $31.00 | 0 |
| 01:47 PM | $30.98 | Up $0.04 | $30.98 | $30.98 | 1,000 |
| 01:46 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 600 |
| 01:45 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,500 |
| 01:44 PM | $30.95 | Up $0.04 | $30.95 | $30.93 | 400 |
| 01:42 PM | $30.91 | Up $0.01 | $30.91 | $30.90 | 700 |
| 01:42 PM | $30.91 | Up $0.00 | $30.91 | $30.90 | 0 |
| 01:41 PM | $30.90 | Up $0.05 | $30.90 | $30.82 | 1,900 |
| 01:40 PM | $30.85 | Up $0.00 | $30.86 | $30.85 | 400 |
| 01:39 PM | $30.85 | Up $0.04 | $30.85 | $30.85 | 1,900 |
| 01:38 PM | $30.81 | Down $ -0.01 | $30.81 | $30.81 | 500 |
| 01:37 PM | $30.82 | Down $ -0.03 | $30.85 | $30.82 | 1,900 |
| 01:36 PM | $30.85 | Up $0.01 | $30.85 | $30.85 | 100 |
| 01:35 PM | $30.84 | Up $0.02 | $30.84 | $30.84 | 1,900 |
| 01:34 PM | $30.82 | Down $ -0.02 | $30.82 | $30.80 | 300 |
| 01:33 PM | $30.84 | Down $ -0.02 | $30.84 | $30.84 | 2,800 |
| 01:32 PM | $30.86 | Down $ -0.07 | $30.89 | $30.86 | 500 |
| 01:31 PM | $30.93 | Up $0.03 | $30.93 | $30.89 | 2,600 |
| 01:30 PM | $30.90 | Up $0.03 | $30.90 | $30.90 | 400 |
| 01:29 PM | $30.87 | Down $ -0.03 | $30.90 | $30.87 | 500 |
| 01:28 PM | $30.90 | Up $0.01 | $30.91 | $30.90 | 1,900 |
| 01:27 PM | $30.89 | Up $0.02 | $30.89 | $30.84 | 900 |
| 01:26 PM | $30.87 | Up $0.07 | $30.87 | $30.86 | 300 |
| 01:25 PM | $30.80 | Up $0.02 | $30.80 | $30.79 | 500 |
| 01:24 PM | $30.78 | Up $0.02 | $30.80 | $30.78 | 500 |
| 01:23 PM | $30.76 | Down $ -0.04 | $30.78 | $30.76 | 300 |
| 01:22 PM | $30.80 | Down $ -0.06 | $30.87 | $30.80 | 7,900 |
| 01:21 PM | $30.86 | Down $ -0.09 | $30.90 | $30.86 | 4,500 |
| 01:20 PM | $30.95 | Down $ -0.02 | $30.95 | $30.95 | 300 |
| 01:19 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 200 |
| 01:18 PM | $30.97 | Down $ -0.03 | $30.99 | $30.97 | 1,400 |
| 01:16 PM | $31.00 | Down $ -0.03 | $31.02 | $31.00 | 10,100 |
| 01:16 PM | $31.00 | Up $0.00 | $31.02 | $31.00 | 0 |
| 01:15 PM | $31.03 | Down $ -0.05 | $31.03 | $31.03 | 100 |
| 01:10 PM | $31.08 | Down $ -0.04 | $31.11 | $31.08 | 4,700 |
| 01:10 PM | $31.08 | Up $0.00 | $31.11 | $31.08 | 0 |
| 01:10 PM | $31.08 | Up $0.00 | $31.11 | $31.08 | 0 |
| 01:10 PM | $31.08 | Up $0.00 | $31.11 | $31.08 | 0 |
| 01:10 PM | $31.08 | Up $0.00 | $31.11 | $31.08 | 0 |
| 01:09 PM | $31.12 | Down $ -0.03 | $31.12 | $31.12 | 600 |
| 01:08 PM | $31.15 | Up $0.04 | $31.15 | $31.14 | 2,700 |
| 01:07 PM | $31.11 | Up $0.01 | $31.11 | $31.09 | 1,500 |
| 01:06 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 4,000 |
| 01:05 PM | $31.08 | Down $ -0.03 | $31.08 | $31.08 | 1,300 |
| 01:04 PM | $31.11 | Up $0.01 | $31.11 | $31.10 | 500 |
| 01:03 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 500 |
| 01:02 PM | $31.08 | Up $0.03 | $31.08 | $31.08 | 5,100 |
| 01:01 PM | $31.05 | Up $0.04 | $31.05 | $31.05 | 100 |
| 01:00 PM | $31.01 | Down $ -0.02 | $31.02 | $31.01 | 800 |
| 12:59 PM | $31.03 | Down $ -0.02 | $31.03 | $31.03 | 400 |
| 12:56 PM | $31.05 | Up $0.05 | $31.05 | $31.05 | 1,000 |
| 12:56 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:56 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:54 PM | $31.00 | Up $0.04 | $31.00 | $31.00 | 400 |
| 12:54 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 12:53 PM | $30.96 | Up $0.01 | $30.96 | $30.96 | 700 |
| 12:52 PM | $30.95 | Down $ -0.05 | $30.98 | $30.95 | 700 |
| 12:51 PM | $31.00 | Down $ -0.01 | $31.00 | $30.99 | 4,500 |
| 12:50 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 100 |
| 12:49 PM | $31.01 | Down $ -0.03 | $31.01 | $31.01 | 600 |
| 12:48 PM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 300 |
| 12:47 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 600 |
| 12:46 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 400 |
| 12:45 PM | $31.05 | Up $0.00 | $31.07 | $31.05 | 1,300 |
| 12:44 PM | $31.05 | Up $0.02 | $31.05 | $31.02 | 3,500 |
| 12:43 PM | $31.03 | Up $0.03 | $31.03 | $30.99 | 1,200 |
| 12:42 PM | $31.00 | Up $0.05 | $31.00 | $30.95 | 700 |
| 12:41 PM | $30.95 | Down $ -0.10 | $31.03 | $30.94 | 12,800 |
| 12:40 PM | $31.05 | Down $ -0.06 | $31.11 | $31.05 | 9,200 |
| 12:39 PM | $31.11 | Down $ -0.06 | $31.14 | $31.11 | 1,700 |
| 12:38 PM | $31.17 | Down $ -0.07 | $31.17 | $31.17 | 700 |
| 12:37 PM | $31.24 | Up $0.00 | $31.24 | $31.24 | 200 |
| 12:36 PM | $31.24 | Up $0.05 | $31.24 | $31.19 | 1,300 |
| 12:35 PM | $31.19 | Down $ -0.05 | $31.23 | $31.19 | 1,200 |
| 12:34 PM | $31.24 | Down $ -0.04 | $31.24 | $31.24 | 1,000 |
| 12:33 PM | $31.28 | Up $0.03 | $31.28 | $31.25 | 700 |
| 12:32 PM | $31.25 | Up $0.10 | $31.25 | $31.17 | 11,800 |
| 12:31 PM | $31.15 | Down $ -0.01 | $31.15 | $31.15 | 100 |
| 12:30 PM | $31.16 | Up $0.07 | $31.16 | $31.12 | 1,800 |
| 12:29 PM | $31.09 | Down $ -0.01 | $31.09 | $31.09 | 100 |
| 12:28 PM | $31.10 | Up $0.00 | $31.10 | $31.08 | 600 |
| 12:27 PM | $31.10 | Up $0.01 | $31.10 | $31.08 | 400 |
| 12:26 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 300 |
| 12:25 PM | $31.09 | Up $0.01 | $31.09 | $31.08 | 1,700 |
| 12:24 PM | $31.08 | Up $0.00 | $31.10 | $31.08 | 4,000 |
| 12:23 PM | $31.08 | Up $0.01 | $31.08 | $31.07 | 700 |
| 12:22 PM | $31.07 | Down $ -0.01 | $31.07 | $31.07 | 1,500 |
| 12:21 PM | $31.08 | Down $ -0.03 | $31.08 | $31.08 | 300 |
| 12:20 PM | $31.11 | Down $ -0.01 | $31.11 | $31.10 | 400 |
| 12:18 PM | $31.12 | Up $0.02 | $31.12 | $31.12 | 3,500 |
| 12:18 PM | $31.12 | Up $0.00 | $31.12 | $31.12 | 0 |
| 12:17 PM | $31.10 | Up $0.04 | $31.10 | $31.10 | 800 |
| 12:16 PM | $31.06 | Down $ -0.02 | $31.06 | $31.06 | 100 |
| 12:15 PM | $31.08 | Down $ -0.01 | $31.09 | $31.08 | 600 |
| 12:13 PM | $31.09 | Down $ -0.01 | $31.09 | $31.09 | 1,500 |
| 12:13 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 12:11 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 1,400 |
| 12:11 PM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 12:08 PM | $31.08 | Down $ -0.02 | $31.10 | $31.08 | 2,200 |
| 12:08 PM | $31.08 | Up $0.00 | $31.10 | $31.08 | 0 |
| 12:08 PM | $31.08 | Up $0.00 | $31.10 | $31.08 | 0 |
| 12:07 PM | $31.10 | Down $ -0.04 | $31.13 | $31.10 | 1,300 |
| 12:06 PM | $31.14 | Down $ -0.05 | $31.17 | $31.14 | 300 |
| 12:05 PM | $31.19 | Up $0.08 | $31.19 | $31.09 | 17,400 |
| 12:03 PM | $31.11 | Up $0.07 | $31.11 | $31.05 | 800 |
| 12:03 PM | $31.11 | Up $0.00 | $31.11 | $31.05 | 0 |
| 12:02 PM | $31.04 | Down $ -0.04 | $31.04 | $31.04 | 100 |
| 12:01 PM | $31.08 | Up $0.01 | $31.08 | $31.08 | 100 |
| 12:00 PM | $31.07 | Up $0.02 | $31.07 | $31.03 | 3,100 |
| 11:59 AM | $31.05 | Down $ -0.01 | $31.07 | $31.05 | 2,100 |
| 11:58 AM | $31.06 | Down $ -0.08 | $31.12 | $31.06 | 5,900 |
| 11:57 AM | $31.14 | Down $ -0.02 | $31.14 | $31.14 | 700 |
| 11:56 AM | $31.16 | Up $0.05 | $31.18 | $31.16 | 1,700 |
| 11:55 AM | $31.11 | Up $0.01 | $31.11 | $31.10 | 1,400 |
| 11:54 AM | $31.10 | Down $ -0.03 | $31.13 | $31.10 | 900 |
| 11:53 AM | $31.13 | Up $0.01 | $31.13 | $31.13 | 500 |
| 11:52 AM | $31.12 | Up $0.02 | $31.15 | $31.12 | 1,200 |
| 11:51 AM | $31.10 | Down $ -0.07 | $31.14 | $31.10 | 6,300 |
| 11:50 AM | $31.17 | Down $ -0.02 | $31.20 | $31.15 | 5,400 |
| 11:49 AM | $31.19 | Down $ -0.06 | $31.19 | $31.19 | 100 |
| 11:48 AM | $31.25 | Down $ -0.05 | $31.27 | $31.24 | 4,500 |
| 11:47 AM | $31.30 | Down $ -0.04 | $31.31 | $31.27 | 11,400 |
| 11:46 AM | $31.34 | Down $ -0.01 | $31.35 | $31.32 | 2,100 |
| 11:45 AM | $31.35 | Up $0.02 | $31.36 | $31.31 | 6,800 |
| 11:44 AM | $31.33 | Up $0.08 | $31.33 | $31.28 | 7,200 |
| 11:43 AM | $31.25 | Down $ -0.03 | $31.30 | $31.25 | 2,300 |
| 11:42 AM | $31.28 | Up $0.16 | $31.33 | $31.19 | 11,100 |
| 11:41 AM | $31.12 | Up $0.06 | $31.12 | $31.12 | 1,500 |
| 11:40 AM | $31.06 | Down $ -0.19 | $31.25 | $31.06 | 8,800 |
| 11:39 AM | $31.25 | Up $0.12 | $31.25 | $31.15 | 8,400 |
| 11:38 AM | $31.13 | Up $0.09 | $31.13 | $31.09 | 1,700 |
| 11:37 AM | $31.04 | Up $0.04 | $31.04 | $31.00 | 5,200 |
| 11:36 AM | $31.00 | Up $0.11 | $31.00 | $30.89 | 18,800 |
| 11:35 AM | $30.89 | Up $0.06 | $30.89 | $30.84 | 12,700 |
| 11:34 AM | $30.83 | Up $0.02 | $30.83 | $30.82 | 16,300 |
| 11:33 AM | $30.81 | Up $0.04 | $30.81 | $30.76 | 15,600 |
| 11:32 AM | $30.77 | Up $0.02 | $30.77 | $30.73 | 1,900 |
| 11:31 AM | $30.75 | Up $0.01 | $30.75 | $30.75 | 400 |
| 11:30 AM | $30.74 | Up $0.01 | $30.74 | $30.71 | 2,500 |
| 11:29 AM | $30.73 | Up $0.01 | $30.73 | $30.73 | 1,400 |
| 11:28 AM | $30.72 | Up $0.05 | $30.72 | $30.66 | 1,800 |
| 11:27 AM | $30.67 | Down $ -0.10 | $30.71 | $30.67 | 1,100 |
| 11:26 AM | $30.77 | Up $0.04 | $30.77 | $30.77 | 700 |
| 11:25 AM | $30.73 | Up $0.00 | $30.73 | $30.73 | 100 |
| 11:24 AM | $30.73 | Down $ -0.02 | $30.73 | $30.73 | 100 |
| 11:23 AM | $30.75 | Up $0.01 | $30.75 | $30.73 | 2,400 |
| 11:22 AM | $30.74 | Up $0.02 | $30.75 | $30.71 | 10,000 |
| 11:21 AM | $30.72 | Up $0.04 | $30.72 | $30.68 | 17,100 |
| 11:20 AM | $30.68 | Up $0.04 | $30.68 | $30.66 | 9,900 |
| 11:19 AM | $30.64 | Down $ -0.02 | $30.68 | $30.64 | 2,900 |
| 11:18 AM | $30.66 | Up $0.09 | $30.66 | $30.56 | 14,400 |
| 11:17 AM | $30.57 | Up $0.01 | $30.57 | $30.56 | 3,700 |
| 11:16 AM | $30.56 | Up $0.01 | $30.56 | $30.53 | 3,200 |
| 11:15 AM | $30.55 | Down $ -0.02 | $30.58 | $30.55 | 2,200 |
| 11:14 AM | $30.57 | Up $0.03 | $30.59 | $30.57 | 3,700 |
| 11:13 AM | $30.54 | Up $0.05 | $30.54 | $30.54 | 300 |
| 11:12 AM | $30.49 | Down $ -0.02 | $30.50 | $30.49 | 5,200 |
| 11:11 AM | $30.51 | Up $0.06 | $30.53 | $30.49 | 3,600 |
| 11:10 AM | $30.45 | Up $0.04 | $30.45 | $30.42 | 4,700 |
| 11:09 AM | $30.41 | Up $0.08 | $30.41 | $30.41 | 600 |
| 11:08 AM | $30.33 | Down $ -0.01 | $30.33 | $30.33 | 2,300 |
| 11:07 AM | $30.34 | Up $0.05 | $30.34 | $30.30 | 3,400 |
| 11:06 AM | $30.29 | Up $0.01 | $30.31 | $30.29 | 2,500 |
| 11:05 AM | $30.28 | Down $ -0.02 | $30.29 | $30.26 | 8,100 |
| 11:04 AM | $30.30 | Down $ -0.07 | $30.36 | $30.28 | 18,600 |
| 11:03 AM | $30.37 | Down $ -0.02 | $30.39 | $30.37 | 2,700 |
| 11:02 AM | $30.39 | Down $ -0.01 | $30.42 | $30.39 | 2,300 |
| 11:01 AM | $30.40 | Up $0.01 | $30.40 | $30.38 | 4,600 |
| 11:00 AM | $30.39 | Down $ -0.06 | $30.42 | $30.37 | 5,100 |
| 10:58 AM | $30.45 | Up $0.07 | $30.46 | $30.42 | 3,000 |
| 10:58 AM | $30.45 | Up $0.00 | $30.46 | $30.42 | 0 |
| 10:56 AM | $30.38 | Down $ -0.07 | $30.40 | $30.38 | 4,400 |
| 10:56 AM | $30.38 | Up $0.00 | $30.40 | $30.38 | 0 |
| 10:55 AM | $30.45 | Down $ -0.05 | $30.45 | $30.45 | 2,700 |
| 10:54 AM | $30.50 | Down $ -0.05 | $30.52 | $30.50 | 600 |
| 10:53 AM | $30.55 | Up $0.00 | $30.56 | $30.55 | 3,300 |
| 10:52 AM | $30.55 | Down $ -0.02 | $30.57 | $30.55 | 1,800 |
| 10:50 AM | $30.57 | Up $0.02 | $30.57 | $30.57 | 2,200 |
| 10:50 AM | $30.57 | Up $0.00 | $30.57 | $30.57 | 0 |
| 10:48 AM | $30.55 | Up $0.02 | $30.55 | $30.53 | 2,100 |
| 10:48 AM | $30.55 | Up $0.00 | $30.55 | $30.53 | 0 |
| 10:47 AM | $30.53 | Up $0.07 | $30.53 | $30.50 | 700 |
| 10:46 AM | $30.46 | Down $ -0.09 | $30.50 | $30.46 | 3,900 |
| 10:45 AM | $30.55 | Up $0.03 | $30.55 | $30.52 | 2,400 |
| 10:44 AM | $30.52 | Up $0.00 | $30.60 | $30.52 | 13,700 |
| 10:42 AM | $30.52 | Down $ -0.05 | $30.53 | $30.52 | 4,900 |
| 10:42 AM | $30.52 | Up $0.00 | $30.53 | $30.52 | 0 |
| 10:41 AM | $30.57 | Up $0.02 | $30.57 | $30.56 | 200 |
| 10:40 AM | $30.55 | Up $0.02 | $30.55 | $30.52 | 1,100 |
| 10:39 AM | $30.53 | Up $0.01 | $30.53 | $30.53 | 1,700 |
| 10:38 AM | $30.52 | Down $ -0.06 | $30.55 | $30.52 | 600 |
| 10:37 AM | $30.58 | Up $0.02 | $30.58 | $30.58 | 2,400 |
| 10:36 AM | $30.56 | Up $0.03 | $30.56 | $30.51 | 1,600 |
| 10:35 AM | $30.53 | Down $ -0.01 | $30.55 | $30.53 | 5,600 |
| 10:34 AM | $30.54 | Up $0.01 | $30.54 | $30.54 | 100 |
| 10:33 AM | $30.53 | Up $0.03 | $30.57 | $30.53 | 3,900 |
| 10:32 AM | $30.50 | Up $0.05 | $30.50 | $30.49 | 1,600 |
| 10:31 AM | $30.45 | Up $0.00 | $30.45 | $30.45 | 300 |
| 10:30 AM | $30.45 | Down $ -0.05 | $30.48 | $30.45 | 5,500 |
| 10:29 AM | $30.50 | Up $0.02 | $30.50 | $30.49 | 1,400 |
| 10:28 AM | $30.48 | Up $0.07 | $30.48 | $30.41 | 4,100 |
| 10:27 AM | $30.41 | Up $0.02 | $30.44 | $30.40 | 1,700 |
| 10:26 AM | $30.39 | Up $0.00 | $30.40 | $30.39 | 2,100 |
| 10:25 AM | $30.39 | Down $ -0.01 | $30.40 | $30.35 | 20,300 |
| 10:24 AM | $30.40 | Down $ -0.10 | $30.47 | $30.40 | 3,100 |
| 10:23 AM | $30.50 | Up $0.04 | $30.53 | $30.49 | 15,000 |
| 10:22 AM | $30.46 | Up $0.03 | $30.46 | $30.39 | 5,400 |
| 10:21 AM | $30.43 | Down $ -0.06 | $30.45 | $30.40 | 8,100 |
| 10:20 AM | $30.49 | Down $ -0.10 | $30.59 | $30.49 | 3,200 |
| 10:19 AM | $30.59 | Down $ -0.13 | $30.67 | $30.59 | 3,500 |
| 10:18 AM | $30.72 | Up $0.02 | $30.75 | $30.70 | 4,100 |
| 10:17 AM | $30.70 | Up $0.08 | $30.70 | $30.65 | 2,300 |
| 10:16 AM | $30.62 | Up $0.04 | $30.63 | $30.56 | 3,100 |
| 10:15 AM | $30.58 | Down $ -0.12 | $30.69 | $30.58 | 2,800 |
| 10:14 AM | $30.70 | Up $0.07 | $30.70 | $30.64 | 2,300 |
| 10:13 AM | $30.63 | Up $0.07 | $30.63 | $30.60 | 6,200 |
| 10:12 AM | $30.56 | Down $ -0.09 | $30.63 | $30.56 | 2,500 |
| 10:11 AM | $30.65 | Down $ -0.14 | $30.72 | $30.65 | 1,400 |
| 10:10 AM | $30.79 | Down $ -0.05 | $30.79 | $30.71 | 4,200 |
| 10:09 AM | $30.84 | Up $0.00 | $30.87 | $30.82 | 6,100 |
| 10:08 AM | $30.84 | Up $0.05 | $30.84 | $30.80 | 6,600 |
| 10:07 AM | $30.79 | Up $0.02 | $30.79 | $30.76 | 1,800 |
| 10:06 AM | $30.77 | Up $0.05 | $30.77 | $30.68 | 7,700 |
| 10:05 AM | $30.72 | Up $0.07 | $30.74 | $30.65 | 9,000 |
| 10:04 AM | $30.65 | Up $0.00 | $30.67 | $30.64 | 5,400 |
| 10:03 AM | $30.65 | Up $0.02 | $30.67 | $30.63 | 6,600 |
| 10:02 AM | $30.63 | Down $ -0.01 | $30.64 | $30.60 | 5,100 |
| 10:01 AM | $30.64 | Up $0.10 | $30.65 | $30.53 | 13,200 |
| 10:00 AM | $30.54 | Up $0.01 | $30.55 | $30.46 | 6,900 |
| 09:59 AM | $30.53 | Up $0.08 | $30.53 | $30.43 | 1,400 |
| 09:58 AM | $30.45 | Up $0.10 | $30.45 | $30.36 | 3,300 |
| 09:57 AM | $30.35 | Down $ -0.04 | $30.39 | $30.35 | 1,700 |
| 09:56 AM | $30.39 | Up $0.00 | $30.39 | $30.33 | 3,600 |
| 09:54 AM | $30.39 | Up $0.02 | $30.43 | $30.33 | 4,700 |
| 09:54 AM | $30.39 | Up $0.00 | $30.43 | $30.33 | 0 |
| 09:53 AM | $30.37 | Up $0.05 | $30.40 | $30.37 | 2,900 |
| 09:52 AM | $30.32 | Down $ -0.08 | $30.36 | $30.32 | 5,700 |
| 09:51 AM | $30.40 | Up $0.08 | $30.40 | $30.30 | 1,100 |
| 09:50 AM | $30.32 | Down $ -0.10 | $30.44 | $30.32 | 9,400 |
| 09:49 AM | $30.42 | Up $0.05 | $30.46 | $30.35 | 5,900 |
| 09:48 AM | $30.37 | Up $0.03 | $30.37 | $30.29 | 6,000 |
| 09:47 AM | $30.34 | Up $0.07 | $30.35 | $30.29 | 13,500 |
| 09:46 AM | $30.27 | Down $ -0.01 | $30.32 | $30.22 | 6,600 |
| 09:45 AM | $30.28 | Down $ -0.10 | $30.39 | $30.28 | 48,100 |
| 09:44 AM | $30.38 | Up $0.04 | $30.38 | $30.32 | 2,800 |
| 09:43 AM | $30.34 | Down $ -0.09 | $30.48 | $30.34 | 27,400 |
| 09:42 AM | $30.43 | Down $ -0.01 | $30.43 | $30.37 | 20,700 |
| 09:41 AM | $30.44 | Up $0.01 | $30.44 | $30.42 | 700 |
| 09:40 AM | $30.43 | Down $ -0.10 | $30.60 | $30.43 | 7,500 |
| 09:39 AM | $30.53 | Up $0.06 | $30.58 | $30.52 | 11,500 |
| 09:38 AM | $30.47 | Down $ -0.12 | $30.50 | $30.47 | 1,800 |
| 09:37 AM | $30.59 | Down $ -0.15 | $30.80 | $30.59 | 11,800 |
| 09:36 AM | $30.74 | Down $ -0.09 | $30.81 | $30.74 | 9,600 |
| 09:35 AM | $30.83 | Up $0.16 | $30.91 | $30.67 | 19,700 |
| 09:34 AM | $30.67 | Up $0.15 | $30.67 | $30.50 | 10,800 |
| 09:33 AM | $30.52 | Up $0.23 | $30.52 | $30.42 | 6,100 |
| 09:32 AM | $30.29 | Down $ -0.06 | $30.56 | $30.25 | 27,500 |
| 09:31 AM | $30.35 | Down $ -0.17 | $30.52 | $30.32 | 27,200 |
| 09:30 AM | $30.52 | Up $0.61 | $30.70 | $30.50 | 27,100 |
| Previous close | $29.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | $31.14 | $31.03 | $31.35 | $30.76 | 406,900 |
| 13/05/2025 | $29.91 | $28.89 | $30.23 | $28.75 | 864,600 |
| 12/05/2025 | $28.55 | $28.52 | $28.67 | $28.33 | 297,100 |
| 09/05/2025 | $26.76 | $26.78 | $26.98 | $26.58 | 418,600 |
| 08/05/2025 | $25.53 | $25.88 | $25.96 | $25.53 | 424,100 |
| 07/05/2025 | $24.74 | $24.50 | $24.83 | $24.30 | 656,100 |
| 06/05/2025 | $24.70 | $24.47 | $24.79 | $24.44 | 596,400 |
| 05/05/2025 | $25.18 | $24.89 | $25.40 | $24.85 | 293,800 |
| 02/05/2025 | $25.74 | $25.72 | $26.40 | $25.62 | 595,100 |
| 01/05/2025 | $25.16 | $25.49 | $25.61 | $25.14 | 376,700 |
| 30/04/2025 | $25.30 | $25.00 | $25.51 | $24.69 | 417,200 |
| 29/04/2025 | $26.18 | $25.45 | $26.26 | $25.35 | 468,200 |
| 28/04/2025 | $25.63 | $24.83 | $25.70 | $24.45 | 360,700 |
| 25/04/2025 | $25.53 | $25.21 | $25.68 | $25.10 | 762,000 |
| 24/04/2025 | $23.25 | $22.74 | $23.25 | $22.65 | 393,500 |
| 23/04/2025 | $22.52 | $22.78 | $23.16 | $22.47 | 421,400 |
| 22/04/2025 | $21.36 | $21.48 | $21.76 | $21.06 | 300,800 |
| 21/04/2025 | $20.41 | $20.10 | $20.45 | $20.00 | 305,900 |
| 17/04/2025 | $21.67 | $21.50 | $21.75 | $21.42 | 283,900 |
| 16/04/2025 | $21.63 | $22.32 | $22.32 | $21.01 | 517,400 |
| 15/04/2025 | $22.77 | $22.93 | $22.98 | $22.52 | 195,900 |
| 14/04/2025 | $22.66 | $22.31 | $22.97 | $22.08 | 310,500 |
| 11/04/2025 | $22.53 | $21.95 | $22.62 | $21.70 | 478,100 |
| 10/04/2025 | $22.70 | $22.02 | $23.03 | $21.55 | 847,300 |
| 09/04/2025 | $24.33 | $20.65 | $24.61 | $20.56 | 1,440,300 |
| 08/04/2025 | $20.00 | $21.84 | $21.84 | $19.60 | 787,100 |
| 07/04/2025 | $20.99 | $20.47 | $21.32 | $20.28 | 569,200 |
| 04/04/2025 | $21.67 | $21.79 | $22.14 | $21.45 | 624,900 |
| 03/04/2025 | $24.10 | $24.07 | $24.45 | $23.89 | 376,000 |
| 02/04/2025 | $25.49 | $25.07 | $25.64 | $24.88 | 825,100 |
Graphs are not available, please refer to the detailed table