Find a quote
META CDR (CAD HEDGED)
31.62 Down -1.85 (-5.85 %)
Delayed : 2026/06/05 17:40:00
- Previous close $33.47
- Opening $33.22
- Today High $33.51
- Today Low $31.08
- Price Bid $31.60
- Price Ask $31.60
- 52 Weeks High $43.44
- 52 Weeks Low $27.94
- Size Bid 1
- Size Ask 10
- Volume 1,186,789
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.62 | Down $ -0.01 | $31.62 | $31.61 | 1,600 |
| 03:58 PM | $31.63 | Down $ -0.03 | $31.66 | $31.63 | 2,100 |
| 03:57 PM | $31.66 | Down $ -0.04 | $31.70 | $31.65 | 3,900 |
| 03:56 PM | $31.70 | Up $0.05 | $31.70 | $31.66 | 4,900 |
| 03:55 PM | $31.65 | Down $ -0.02 | $31.71 | $31.65 | 8,000 |
| 03:54 PM | $31.67 | Up $0.08 | $31.67 | $31.62 | 5,100 |
| 03:53 PM | $31.59 | Up $0.02 | $31.62 | $31.56 | 7,200 |
| 03:52 PM | $31.57 | Up $0.01 | $31.58 | $31.55 | 4,800 |
| 03:51 PM | $31.56 | Down $ -0.01 | $31.58 | $31.54 | 3,800 |
| 03:50 PM | $31.57 | Down $ -0.03 | $31.61 | $31.57 | 14,400 |
| 03:49 PM | $31.60 | Down $ -0.01 | $31.62 | $31.60 | 4,100 |
| 03:48 PM | $31.61 | Down $ -0.01 | $31.64 | $31.60 | 3,400 |
| 03:47 PM | $31.62 | Up $0.03 | $31.62 | $31.60 | 1,800 |
| 03:46 PM | $31.59 | Up $0.06 | $31.59 | $31.53 | 2,700 |
| 03:45 PM | $31.53 | Up $0.01 | $31.53 | $31.50 | 5,600 |
| 03:44 PM | $31.52 | Up $0.05 | $31.52 | $31.49 | 2,600 |
| 03:43 PM | $31.47 | Up $0.02 | $31.47 | $31.44 | 2,300 |
| 03:42 PM | $31.45 | Down $ -0.02 | $31.48 | $31.45 | 5,400 |
| 03:41 PM | $31.47 | Down $ -0.03 | $31.49 | $31.47 | 2,400 |
| 03:40 PM | $31.50 | Down $ -0.02 | $31.52 | $31.50 | 2,300 |
| 03:39 PM | $31.52 | Up $0.00 | $31.52 | $31.51 | 1,400 |
| 03:38 PM | $31.52 | Up $0.02 | $31.53 | $31.52 | 1,200 |
| 03:37 PM | $31.50 | Up $0.01 | $31.51 | $31.48 | 4,500 |
| 03:36 PM | $31.49 | Up $0.01 | $31.50 | $31.48 | 1,700 |
| 03:35 PM | $31.48 | Down $ -0.04 | $31.51 | $31.48 | 3,900 |
| 03:34 PM | $31.52 | Down $ -0.02 | $31.55 | $31.52 | 1,000 |
| 03:33 PM | $31.54 | Up $0.00 | $31.54 | $31.54 | 300 |
| 03:32 PM | $31.54 | Up $0.00 | $31.55 | $31.54 | 1,200 |
| 03:31 PM | $31.54 | Up $0.05 | $31.54 | $31.50 | 900 |
| 03:30 PM | $31.49 | Down $ -0.09 | $31.58 | $31.49 | 6,200 |
| 03:29 PM | $31.58 | Up $0.03 | $31.58 | $31.54 | 1,400 |
| 03:28 PM | $31.55 | Up $0.04 | $31.55 | $31.55 | 100 |
| 03:27 PM | $31.51 | Up $0.03 | $31.51 | $31.50 | 1,400 |
| 03:26 PM | $31.48 | Down $ -0.02 | $31.48 | $31.47 | 800 |
| 03:25 PM | $31.50 | Up $0.06 | $31.50 | $31.45 | 1,000 |
| 03:24 PM | $31.44 | Down $ -0.02 | $31.46 | $31.44 | 2,000 |
| 03:23 PM | $31.46 | Up $0.02 | $31.47 | $31.44 | 1,500 |
| 03:22 PM | $31.44 | Up $0.03 | $31.44 | $31.44 | 600 |
| 03:21 PM | $31.41 | Down $ -0.06 | $31.47 | $31.41 | 5,500 |
| 03:20 PM | $31.47 | Up $0.03 | $31.47 | $31.43 | 2,700 |
| 03:19 PM | $31.44 | Down $ -0.04 | $31.46 | $31.44 | 2,200 |
| 03:18 PM | $31.48 | Up $0.03 | $31.48 | $31.47 | 700 |
| 03:17 PM | $31.45 | Down $ -0.08 | $31.52 | $31.45 | 6,300 |
| 03:16 PM | $31.53 | Up $0.00 | $31.53 | $31.51 | 2,300 |
| 03:15 PM | $31.53 | Up $0.01 | $31.53 | $31.50 | 900 |
| 03:14 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 200 |
| 03:13 PM | $31.51 | Up $0.00 | $31.51 | $31.49 | 700 |
| 03:12 PM | $31.51 | Up $0.02 | $31.51 | $31.51 | 200 |
| 03:11 PM | $31.49 | Down $ -0.05 | $31.50 | $31.46 | 4,700 |
| 03:10 PM | $31.54 | Down $ -0.03 | $31.54 | $31.53 | 1,500 |
| 03:09 PM | $31.57 | Up $0.03 | $31.57 | $31.55 | 600 |
| 03:08 PM | $31.54 | Down $ -0.01 | $31.55 | $31.51 | 2,500 |
| 03:07 PM | $31.55 | Down $ -0.05 | $31.55 | $31.48 | 9,500 |
| 03:06 PM | $31.60 | Down $ -0.05 | $31.68 | $31.57 | 7,600 |
| 03:05 PM | $31.65 | Down $ -0.04 | $31.70 | $31.64 | 3,600 |
| 03:04 PM | $31.69 | Down $ -0.09 | $31.74 | $31.67 | 4,000 |
| 03:03 PM | $31.77 | Up $0.15 | $31.80 | $31.56 | 22,300 |
| 03:02 PM | $31.62 | Down $ -0.07 | $31.72 | $31.61 | 4,000 |
| 03:01 PM | $31.69 | Down $ -0.01 | $31.71 | $31.67 | 2,800 |
| 03:00 PM | $31.70 | Down $ -0.03 | $31.75 | $31.68 | 2,700 |
| 02:59 PM | $31.73 | Down $ -0.04 | $31.78 | $31.72 | 6,000 |
| 02:58 PM | $31.77 | Up $0.08 | $31.77 | $31.71 | 1,100 |
| 02:57 PM | $31.69 | Down $ -0.05 | $31.72 | $31.69 | 1,600 |
| 02:56 PM | $31.74 | Up $0.06 | $31.75 | $31.67 | 4,700 |
| 02:55 PM | $31.68 | Up $0.01 | $31.70 | $31.64 | 3,700 |
| 02:54 PM | $31.67 | Up $0.02 | $31.67 | $31.60 | 1,600 |
| 02:53 PM | $31.65 | Down $ -0.05 | $31.68 | $31.65 | 1,200 |
| 02:52 PM | $31.70 | Up $0.02 | $31.73 | $31.69 | 1,700 |
| 02:51 PM | $31.68 | Up $0.06 | $31.70 | $31.63 | 3,400 |
| 02:50 PM | $31.62 | Up $0.00 | $31.63 | $31.59 | 3,800 |
| 02:49 PM | $31.62 | Up $0.02 | $31.65 | $31.62 | 1,700 |
| 02:48 PM | $31.60 | Up $0.00 | $31.62 | $31.57 | 2,200 |
| 02:47 PM | $31.60 | Up $0.01 | $31.60 | $31.58 | 2,500 |
| 02:46 PM | $31.59 | Up $0.01 | $31.62 | $31.57 | 1,600 |
| 02:45 PM | $31.58 | Down $ -0.01 | $31.58 | $31.57 | 500 |
| 02:44 PM | $31.59 | Up $0.06 | $31.59 | $31.50 | 4,500 |
| 02:43 PM | $31.53 | Up $0.03 | $31.54 | $31.52 | 1,400 |
| 02:42 PM | $31.50 | Down $ -0.13 | $31.62 | $31.50 | 5,100 |
| 02:41 PM | $31.63 | Up $0.13 | $31.63 | $31.55 | 1,500 |
| 02:40 PM | $31.50 | Down $ -0.11 | $31.64 | $31.50 | 4,100 |
| 02:39 PM | $31.61 | Up $0.08 | $31.61 | $31.53 | 2,400 |
| 02:38 PM | $31.53 | Down $ -0.02 | $31.55 | $31.49 | 2,600 |
| 02:37 PM | $31.55 | Up $0.10 | $31.56 | $31.51 | 600 |
| 02:36 PM | $31.45 | Up $0.02 | $31.45 | $31.43 | 2,700 |
| 02:35 PM | $31.43 | Down $ -0.01 | $31.44 | $31.41 | 1,600 |
| 02:34 PM | $31.44 | Up $0.16 | $31.44 | $31.27 | 4,900 |
| 02:33 PM | $31.29 | Up $0.11 | $31.33 | $31.20 | 2,600 |
| 02:32 PM | $31.17 | Down $ -0.08 | $31.28 | $31.17 | 10,900 |
| 02:31 PM | $31.25 | Up $0.00 | $31.28 | $31.24 | 3,400 |
| 02:30 PM | $31.25 | Down $ -0.05 | $31.29 | $31.23 | 7,800 |
| 02:29 PM | $31.30 | Up $0.08 | $31.30 | $31.20 | 7,300 |
| 02:28 PM | $31.22 | Down $ -0.03 | $31.28 | $31.11 | 23,200 |
| 02:27 PM | $31.25 | Down $ -0.05 | $31.35 | $31.21 | 9,500 |
| 02:26 PM | $31.30 | Up $0.04 | $31.33 | $31.22 | 10,100 |
| 02:25 PM | $31.26 | Up $0.07 | $31.26 | $31.17 | 38,400 |
| 02:24 PM | $31.19 | Up $0.05 | $31.27 | $31.18 | 23,700 |
| 02:23 PM | $31.14 | Up $0.03 | $31.16 | $31.08 | 6,800 |
| 02:22 PM | $31.11 | Down $ -0.06 | $31.25 | $31.10 | 3,600 |
| 02:21 PM | $31.17 | Down $ -0.07 | $31.24 | $31.12 | 6,200 |
| 02:20 PM | $31.24 | Down $ -0.02 | $31.34 | $31.20 | 14,800 |
| 02:19 PM | $31.26 | Down $ -0.15 | $31.41 | $31.24 | 41,000 |
| 02:18 PM | $31.41 | Up $0.06 | $31.45 | $31.29 | 49,600 |
| 02:17 PM | $31.35 | Down $ -0.24 | $31.60 | $31.33 | 7,500 |
| 02:16 PM | $31.59 | Down $ -0.04 | $31.67 | $31.48 | 21,800 |
| 02:15 PM | $31.63 | Down $ -0.07 | $31.77 | $31.63 | 14,000 |
| 02:14 PM | $31.70 | Down $ -0.37 | $32.06 | $31.60 | 55,000 |
| 02:13 PM | $32.07 | Down $ -0.02 | $32.14 | $31.97 | 42,100 |
| 02:12 PM | $32.09 | Down $ -0.40 | $32.49 | $32.09 | 82,600 |
| 02:10 PM | $32.49 | Down $ -0.01 | $32.49 | $32.49 | 2,100 |
| 02:10 PM | $32.49 | Up $0.00 | $32.49 | $32.49 | 0 |
| 02:09 PM | $32.50 | Down $ -0.02 | $32.50 | $32.49 | 2,300 |
| 02:08 PM | $32.52 | Up $0.01 | $32.52 | $32.52 | 1,300 |
| 02:07 PM | $32.51 | Up $0.02 | $32.51 | $32.51 | 400 |
| 02:06 PM | $32.49 | Up $0.01 | $32.50 | $32.49 | 1,000 |
| 02:05 PM | $32.48 | Down $ -0.02 | $32.50 | $32.48 | 3,700 |
| 02:04 PM | $32.50 | Up $0.00 | $32.51 | $32.50 | 2,900 |
| 02:03 PM | $32.50 | Up $0.01 | $32.56 | $32.47 | 30,600 |
| 02:01 PM | $32.49 | Up $0.02 | $32.49 | $32.48 | 200 |
| 02:01 PM | $32.49 | Up $0.00 | $32.49 | $32.48 | 0 |
| 02:00 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 600 |
| 01:58 PM | $32.47 | Up $0.01 | $32.47 | $32.46 | 200 |
| 01:58 PM | $32.47 | Up $0.00 | $32.47 | $32.46 | 0 |
| 01:57 PM | $32.46 | Down $ -0.01 | $32.46 | $32.46 | 400 |
| 01:56 PM | $32.47 | Up $0.04 | $32.47 | $32.47 | 1,500 |
| 01:55 PM | $32.43 | Down $ -0.04 | $32.45 | $32.43 | 800 |
| 01:54 PM | $32.47 | Up $0.02 | $32.47 | $32.47 | 400 |
| 01:53 PM | $32.45 | Down $ -0.01 | $32.45 | $32.44 | 1,700 |
| 01:52 PM | $32.46 | Up $0.02 | $32.46 | $32.44 | 1,800 |
| 01:51 PM | $32.44 | Up $0.01 | $32.46 | $32.43 | 3,600 |
| 01:50 PM | $32.43 | Up $0.02 | $32.43 | $32.42 | 1,100 |
| 01:49 PM | $32.41 | Down $ -0.03 | $32.43 | $32.41 | 1,500 |
| 01:48 PM | $32.44 | Up $0.02 | $32.44 | $32.43 | 1,600 |
| 01:44 PM | $32.42 | Down $ -0.02 | $32.43 | $32.42 | 200 |
| 01:44 PM | $32.42 | Up $0.00 | $32.43 | $32.42 | 0 |
| 01:44 PM | $32.42 | Up $0.00 | $32.43 | $32.42 | 0 |
| 01:44 PM | $32.42 | Up $0.00 | $32.43 | $32.42 | 0 |
| 01:43 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 600 |
| 01:42 PM | $32.44 | Down $ -0.02 | $32.46 | $32.44 | 1,800 |
| 01:39 PM | $32.46 | Up $0.03 | $32.46 | $32.46 | 900 |
| 01:39 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 01:39 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 01:38 PM | $32.43 | Down $ -0.03 | $32.43 | $32.42 | 1,200 |
| 01:36 PM | $32.46 | Up $0.03 | $32.46 | $32.45 | 2,800 |
| 01:36 PM | $32.46 | Up $0.00 | $32.46 | $32.45 | 0 |
| 01:34 PM | $32.43 | Up $0.01 | $32.43 | $32.43 | 1,400 |
| 01:34 PM | $32.43 | Up $0.00 | $32.43 | $32.43 | 0 |
| 01:33 PM | $32.42 | Down $ -0.02 | $32.43 | $32.42 | 4,900 |
| 01:32 PM | $32.44 | Down $ -0.02 | $32.45 | $32.44 | 3,800 |
| 01:31 PM | $32.46 | Down $ -0.02 | $32.46 | $32.46 | 100 |
| 01:30 PM | $32.48 | Up $0.04 | $32.48 | $32.46 | 1,000 |
| 01:28 PM | $32.44 | Down $ -0.01 | $32.45 | $32.44 | 200 |
| 01:28 PM | $32.44 | Up $0.00 | $32.45 | $32.44 | 0 |
| 01:27 PM | $32.45 | Up $0.01 | $32.45 | $32.43 | 2,500 |
| 01:26 PM | $32.44 | Up $0.00 | $32.44 | $32.44 | 2,400 |
| 01:25 PM | $32.44 | Up $0.01 | $32.44 | $32.44 | 500 |
| 01:24 PM | $32.43 | Up $0.02 | $32.43 | $32.42 | 3,200 |
| 01:20 PM | $32.41 | Up $0.00 | $32.41 | $32.40 | 1,600 |
| 01:20 PM | $32.41 | Up $0.00 | $32.41 | $32.40 | 0 |
| 01:20 PM | $32.41 | Up $0.00 | $32.41 | $32.40 | 0 |
| 01:20 PM | $32.41 | Up $0.00 | $32.41 | $32.40 | 0 |
| 01:19 PM | $32.41 | Up $0.00 | $32.41 | $32.41 | 2,000 |
| 01:18 PM | $32.41 | Down $ -0.02 | $32.41 | $32.41 | 500 |
| 01:17 PM | $32.43 | Up $0.02 | $32.43 | $32.43 | 100 |
| 01:16 PM | $32.41 | Down $ -0.04 | $32.45 | $32.41 | 1,200 |
| 01:15 PM | $32.45 | Down $ -0.01 | $32.47 | $32.45 | 200 |
| 01:13 PM | $32.46 | Down $ -0.01 | $32.46 | $32.46 | 100 |
| 01:13 PM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 01:12 PM | $32.47 | Up $0.00 | $32.47 | $32.47 | 400 |
| 01:11 PM | $32.47 | Down $ -0.05 | $32.51 | $32.47 | 4,300 |
| 01:10 PM | $32.52 | Down $ -0.01 | $32.52 | $32.51 | 2,100 |
| 01:08 PM | $32.53 | Up $0.01 | $32.53 | $32.53 | 100 |
| 01:08 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 0 |
| 01:05 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 100 |
| 01:05 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 01:05 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 01:04 PM | $32.52 | Up $0.00 | $32.52 | $32.52 | 100 |
| 01:03 PM | $32.52 | Up $0.03 | $32.52 | $32.52 | 500 |
| 01:02 PM | $32.49 | Down $ -0.02 | $32.50 | $32.49 | 3,800 |
| 01:00 PM | $32.51 | Down $ -0.01 | $32.53 | $32.51 | 1,800 |
| 01:00 PM | $32.51 | Up $0.00 | $32.53 | $32.51 | 0 |
| 12:59 PM | $32.52 | Up $0.01 | $32.52 | $32.50 | 1,500 |
| 12:58 PM | $32.51 | Down $ -0.01 | $32.51 | $32.51 | 100 |
| 12:57 PM | $32.52 | Up $0.02 | $32.52 | $32.49 | 600 |
| 12:56 PM | $32.50 | Up $0.01 | $32.50 | $32.50 | 900 |
| 12:55 PM | $32.49 | Down $ -0.01 | $32.49 | $32.48 | 800 |
| 12:53 PM | $32.50 | Up $0.03 | $32.50 | $32.48 | 1,200 |
| 12:53 PM | $32.50 | Up $0.00 | $32.50 | $32.48 | 0 |
| 12:52 PM | $32.47 | Up $0.02 | $32.47 | $32.44 | 2,900 |
| 12:51 PM | $32.45 | Down $ -0.02 | $32.47 | $32.45 | 600 |
| 12:49 PM | $32.47 | Up $0.00 | $32.49 | $32.47 | 2,900 |
| 12:49 PM | $32.47 | Up $0.00 | $32.49 | $32.47 | 0 |
| 12:48 PM | $32.47 | Down $ -0.01 | $32.47 | $32.47 | 700 |
| 12:47 PM | $32.48 | Up $0.01 | $32.48 | $32.48 | 200 |
| 12:46 PM | $32.47 | Up $0.02 | $32.49 | $32.46 | 2,500 |
| 12:45 PM | $32.45 | Down $ -0.02 | $32.48 | $32.45 | 700 |
| 12:44 PM | $32.47 | Down $ -0.01 | $32.48 | $32.46 | 4,000 |
| 12:43 PM | $32.48 | Up $0.00 | $32.48 | $32.48 | 1,400 |
| 12:42 PM | $32.48 | Up $0.01 | $32.48 | $32.48 | 400 |
| 12:41 PM | $32.47 | Down $ -0.02 | $32.49 | $32.47 | 3,200 |
| 12:40 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 1,300 |
| 12:39 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 1,200 |
| 12:38 PM | $32.49 | Up $0.03 | $32.49 | $32.49 | 100 |
| 12:37 PM | $32.46 | Up $0.01 | $32.46 | $32.44 | 1,000 |
| 12:36 PM | $32.45 | Down $ -0.01 | $32.45 | $32.45 | 100 |
| 12:35 PM | $32.46 | Up $0.01 | $32.46 | $32.45 | 2,400 |
| 12:34 PM | $32.45 | Down $ -0.02 | $32.46 | $32.44 | 800 |
| 12:33 PM | $32.47 | Down $ -0.03 | $32.47 | $32.47 | 2,100 |
| 12:32 PM | $32.50 | Down $ -0.01 | $32.50 | $32.50 | 2,600 |
| 12:31 PM | $32.51 | Up $0.03 | $32.52 | $32.49 | 2,900 |
| 12:30 PM | $32.48 | Down $ -0.04 | $32.52 | $32.48 | 2,400 |
| 12:29 PM | $32.52 | Down $ -0.03 | $32.52 | $32.52 | 2,500 |
| 12:28 PM | $32.55 | Up $0.02 | $32.55 | $32.55 | 400 |
| 12:27 PM | $32.53 | Down $ -0.03 | $32.53 | $32.53 | 200 |
| 12:26 PM | $32.56 | Up $0.00 | $32.56 | $32.56 | 400 |
| 12:25 PM | $32.56 | Up $0.01 | $32.56 | $32.55 | 2,900 |
| 12:23 PM | $32.55 | Up $0.01 | $32.56 | $32.55 | 3,000 |
| 12:23 PM | $32.55 | Up $0.00 | $32.56 | $32.55 | 0 |
| 12:22 PM | $32.54 | Up $0.00 | $32.54 | $32.54 | 300 |
| 12:21 PM | $32.54 | Down $ -0.01 | $32.54 | $32.54 | 100 |
| 12:20 PM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 500 |
| 12:18 PM | $32.57 | Up $0.02 | $32.58 | $32.57 | 500 |
| 12:18 PM | $32.57 | Up $0.00 | $32.58 | $32.57 | 0 |
| 12:17 PM | $32.55 | Up $0.01 | $32.55 | $32.54 | 700 |
| 12:16 PM | $32.54 | Down $ -0.01 | $32.54 | $32.54 | 300 |
| 12:15 PM | $32.55 | Down $ -0.01 | $32.55 | $32.52 | 900 |
| 12:14 PM | $32.56 | Down $ -0.01 | $32.57 | $32.56 | 500 |
| 12:13 PM | $32.57 | Up $0.00 | $32.57 | $32.57 | 1,000 |
| 12:12 PM | $32.57 | Down $ -0.02 | $32.57 | $32.57 | 200 |
| 12:11 PM | $32.59 | Up $0.01 | $32.59 | $32.58 | 900 |
| 12:10 PM | $32.58 | Down $ -0.01 | $32.59 | $32.58 | 1,100 |
| 12:09 PM | $32.59 | Down $ -0.01 | $32.60 | $32.59 | 2,200 |
| 12:08 PM | $32.60 | Down $ -0.01 | $32.60 | $32.60 | 300 |
| 12:07 PM | $32.61 | Up $0.01 | $32.61 | $32.61 | 600 |
| 12:06 PM | $32.60 | Down $ -0.03 | $32.61 | $32.60 | 1,500 |
| 12:05 PM | $32.63 | Down $ -0.01 | $32.65 | $32.63 | 1,100 |
| 12:04 PM | $32.64 | Down $ -0.02 | $32.65 | $32.64 | 200 |
| 12:03 PM | $32.66 | Down $ -0.01 | $32.66 | $32.64 | 3,700 |
| 12:02 PM | $32.67 | Up $0.02 | $32.67 | $32.67 | 700 |
| 12:01 PM | $32.65 | Down $ -0.02 | $32.65 | $32.64 | 900 |
| 12:00 PM | $32.67 | Down $ -0.01 | $32.67 | $32.66 | 2,400 |
| 11:58 AM | $32.68 | Down $ -0.02 | $32.68 | $32.68 | 500 |
| 11:58 AM | $32.68 | Up $0.00 | $32.68 | $32.68 | 0 |
| 11:57 AM | $32.70 | Up $0.01 | $32.70 | $32.70 | 300 |
| 11:56 AM | $32.69 | Up $0.01 | $32.70 | $32.68 | 2,800 |
| 11:55 AM | $32.68 | Down $ -0.04 | $32.69 | $32.68 | 1,200 |
| 11:54 AM | $32.72 | Up $0.06 | $32.72 | $32.66 | 4,600 |
| 11:53 AM | $32.66 | Down $ -0.01 | $32.66 | $32.66 | 500 |
| 11:52 AM | $32.67 | Down $ -0.01 | $32.68 | $32.67 | 300 |
| 11:50 AM | $32.68 | Down $ -0.01 | $32.69 | $32.68 | 4,300 |
| 11:50 AM | $32.68 | Up $0.00 | $32.69 | $32.68 | 0 |
| 11:49 AM | $32.69 | Up $0.02 | $32.71 | $32.68 | 2,300 |
| 11:48 AM | $32.67 | Up $0.05 | $32.67 | $32.66 | 1,200 |
| 11:46 AM | $32.62 | Up $0.00 | $32.62 | $32.62 | 4,100 |
| 11:46 AM | $32.62 | Up $0.00 | $32.62 | $32.62 | 0 |
| 11:45 AM | $32.62 | Up $0.00 | $32.63 | $32.61 | 1,500 |
| 11:44 AM | $32.62 | Down $ -0.01 | $32.62 | $32.62 | 6,600 |
| 11:43 AM | $32.63 | Down $ -0.02 | $32.65 | $32.63 | 200 |
| 11:42 AM | $32.65 | Up $0.01 | $32.65 | $32.62 | 800 |
| 11:40 AM | $32.64 | Down $ -0.01 | $32.65 | $32.63 | 2,100 |
| 11:40 AM | $32.64 | Up $0.00 | $32.65 | $32.63 | 0 |
| 11:39 AM | $32.65 | Up $0.00 | $32.65 | $32.65 | 800 |
| 11:38 AM | $32.65 | Down $ -0.04 | $32.69 | $32.65 | 1,500 |
| 11:37 AM | $32.69 | Up $0.03 | $32.69 | $32.67 | 2,100 |
| 11:36 AM | $32.66 | Down $ -0.02 | $32.68 | $32.64 | 3,800 |
| 11:35 AM | $32.68 | Down $ -0.04 | $32.68 | $32.68 | 400 |
| 11:33 AM | $32.72 | Down $ -0.02 | $32.74 | $32.72 | 3,200 |
| 11:33 AM | $32.72 | Up $0.00 | $32.74 | $32.72 | 0 |
| 11:32 AM | $32.74 | Up $0.02 | $32.74 | $32.70 | 700 |
| 11:31 AM | $32.72 | Down $ -0.01 | $32.73 | $32.72 | 700 |
| 11:30 AM | $32.73 | Up $0.01 | $32.73 | $32.72 | 4,600 |
| 11:29 AM | $32.72 | Up $0.02 | $32.72 | $32.72 | 400 |
| 11:28 AM | $32.70 | Up $0.00 | $32.70 | $32.69 | 1,100 |
| 11:27 AM | $32.70 | Up $0.01 | $32.70 | $32.70 | 900 |
| 11:26 AM | $32.69 | Up $0.01 | $32.69 | $32.69 | 100 |
| 11:24 AM | $32.68 | Down $ -0.01 | $32.69 | $32.68 | 6,200 |
| 11:24 AM | $32.68 | Up $0.00 | $32.69 | $32.68 | 0 |
| 11:23 AM | $32.69 | Down $ -0.04 | $32.71 | $32.69 | 2,200 |
| 11:22 AM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 600 |
| 11:21 AM | $32.74 | Up $0.01 | $32.75 | $32.74 | 4,000 |
| 11:20 AM | $32.73 | Down $ -0.01 | $32.73 | $32.73 | 1,200 |
| 11:19 AM | $32.74 | Up $0.03 | $32.74 | $32.71 | 300 |
| 11:18 AM | $32.71 | Down $ -0.01 | $32.72 | $32.71 | 500 |
| 11:17 AM | $32.72 | Up $0.00 | $32.72 | $32.72 | 700 |
| 11:16 AM | $32.72 | Up $0.03 | $32.72 | $32.67 | 2,500 |
| 11:15 AM | $32.69 | Down $ -0.04 | $32.72 | $32.69 | 1,100 |
| 11:14 AM | $32.73 | Down $ -0.02 | $32.73 | $32.73 | 500 |
| 11:13 AM | $32.75 | Down $ -0.05 | $32.75 | $32.75 | 200 |
| 11:11 AM | $32.80 | Up $0.03 | $32.80 | $32.78 | 1,100 |
| 11:11 AM | $32.80 | Up $0.00 | $32.80 | $32.78 | 0 |
| 11:08 AM | $32.77 | Up $0.00 | $32.77 | $32.77 | 400 |
| 11:08 AM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 11:08 AM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 11:07 AM | $32.77 | Up $0.02 | $32.77 | $32.77 | 400 |
| 11:06 AM | $32.75 | Down $ -0.01 | $32.75 | $32.75 | 4,300 |
| 11:05 AM | $32.76 | Down $ -0.06 | $32.77 | $32.76 | 200 |
| 11:03 AM | $32.82 | Down $ -0.01 | $32.82 | $32.82 | 200 |
| 11:03 AM | $32.82 | Up $0.00 | $32.82 | $32.82 | 0 |
| 11:02 AM | $32.83 | Down $ -0.01 | $32.83 | $32.83 | 100 |
| 11:01 AM | $32.84 | Down $ -0.01 | $32.86 | $32.84 | 500 |
| 11:00 AM | $32.85 | Up $0.02 | $32.85 | $32.85 | 900 |
| 10:59 AM | $32.83 | Up $0.03 | $32.83 | $32.83 | 100 |
| 10:58 AM | $32.80 | Down $ -0.01 | $32.80 | $32.80 | 100 |
| 10:57 AM | $32.81 | Up $0.01 | $32.81 | $32.81 | 400 |
| 10:56 AM | $32.80 | Up $0.04 | $32.81 | $32.80 | 1,000 |
| 10:54 AM | $32.76 | Down $ -0.02 | $32.76 | $32.75 | 600 |
| 10:54 AM | $32.76 | Up $0.00 | $32.76 | $32.75 | 0 |
| 10:52 AM | $32.78 | Down $ -0.02 | $32.80 | $32.78 | 400 |
| 10:52 AM | $32.78 | Up $0.00 | $32.80 | $32.78 | 0 |
| 10:51 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 200 |
| 10:50 AM | $32.80 | Up $0.01 | $32.80 | $32.80 | 100 |
| 10:48 AM | $32.79 | Down $ -0.01 | $32.79 | $32.79 | 200 |
| 10:48 AM | $32.79 | Up $0.00 | $32.79 | $32.79 | 0 |
| 10:46 AM | $32.80 | Up $0.00 | $32.80 | $32.79 | 600 |
| 10:46 AM | $32.80 | Up $0.00 | $32.80 | $32.79 | 0 |
| 10:43 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 100 |
| 10:43 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 10:43 AM | $32.80 | Up $0.00 | $32.80 | $32.80 | 0 |
| 10:42 AM | $32.80 | Down $ -0.03 | $32.81 | $32.80 | 600 |
| 10:41 AM | $32.83 | Up $0.00 | $32.83 | $32.83 | 400 |
| 10:40 AM | $32.83 | Up $0.03 | $32.83 | $32.81 | 200 |
| 10:39 AM | $32.80 | Down $ -0.02 | $32.81 | $32.80 | 4,000 |
| 10:38 AM | $32.82 | Down $ -0.08 | $32.83 | $32.82 | 300 |
| 10:37 AM | $32.90 | Up $0.01 | $32.90 | $32.90 | 100 |
| 10:36 AM | $32.89 | Down $ -0.01 | $32.89 | $32.88 | 700 |
| 10:35 AM | $32.90 | Up $0.00 | $32.90 | $32.89 | 1,100 |
| 10:33 AM | $32.90 | Down $ -0.02 | $32.91 | $32.90 | 700 |
| 10:33 AM | $32.90 | Up $0.00 | $32.91 | $32.90 | 0 |
| 10:32 AM | $32.92 | Down $ -0.05 | $32.92 | $32.91 | 3,600 |
| 10:31 AM | $32.97 | Up $0.01 | $32.97 | $32.96 | 600 |
| 10:30 AM | $32.96 | Down $ -0.02 | $32.99 | $32.96 | 1,000 |
| 10:29 AM | $32.98 | Down $ -0.01 | $32.98 | $32.98 | 400 |
| 10:28 AM | $32.99 | Up $0.01 | $33.00 | $32.98 | 2,200 |
| 10:26 AM | $32.98 | Up $0.00 | $32.99 | $32.94 | 12,000 |
| 10:26 AM | $32.98 | Up $0.00 | $32.99 | $32.94 | 0 |
| 10:25 AM | $32.98 | Down $ -0.02 | $32.99 | $32.97 | 1,100 |
| 10:24 AM | $33.00 | Up $0.00 | $33.00 | $32.99 | 600 |
| 10:23 AM | $33.00 | Down $ -0.02 | $33.00 | $33.00 | 3,900 |
| 10:22 AM | $33.02 | Up $0.03 | $33.02 | $33.02 | 500 |
| 10:21 AM | $32.99 | Up $0.07 | $33.01 | $32.90 | 2,000 |
| 10:20 AM | $32.92 | Down $ -0.01 | $32.92 | $32.92 | 100 |
| 10:19 AM | $32.93 | Up $0.00 | $32.93 | $32.93 | 400 |
| 10:18 AM | $32.93 | Down $ -0.03 | $32.97 | $32.93 | 6,400 |
| 10:17 AM | $32.96 | Up $0.02 | $32.96 | $32.96 | 200 |
| 10:16 AM | $32.94 | Down $ -0.03 | $32.94 | $32.93 | 400 |
| 10:15 AM | $32.97 | Down $ -0.01 | $32.97 | $32.97 | 1,000 |
| 10:14 AM | $32.98 | Up $0.02 | $32.98 | $32.96 | 2,300 |
| 10:13 AM | $32.96 | Up $0.06 | $32.96 | $32.95 | 700 |
| 10:12 AM | $32.90 | Up $0.01 | $32.90 | $32.90 | 400 |
| 10:11 AM | $32.89 | Down $ -0.03 | $32.94 | $32.89 | 2,500 |
| 10:10 AM | $32.92 | Up $0.04 | $32.92 | $32.89 | 500 |
| 10:09 AM | $32.88 | Up $0.04 | $32.88 | $32.83 | 5,000 |
| 10:08 AM | $32.84 | Up $0.04 | $32.85 | $32.84 | 800 |
| 10:07 AM | $32.80 | Down $ -0.03 | $32.80 | $32.80 | 300 |
| 10:06 AM | $32.83 | Up $0.03 | $32.83 | $32.81 | 1,500 |
| 10:05 AM | $32.80 | Down $ -0.05 | $32.85 | $32.80 | 900 |
| 10:04 AM | $32.85 | Down $ -0.04 | $32.89 | $32.82 | 900 |
| 10:03 AM | $32.89 | Down $ -0.01 | $32.90 | $32.87 | 3,200 |
| 10:02 AM | $32.90 | Down $ -0.05 | $32.96 | $32.90 | 3,200 |
| 10:01 AM | $32.95 | Down $ -0.10 | $33.07 | $32.94 | 16,100 |
| 10:00 AM | $33.05 | Down $ -0.02 | $33.05 | $33.01 | 2,400 |
| 09:59 AM | $33.07 | Up $0.02 | $33.07 | $33.06 | 600 |
| 09:58 AM | $33.05 | Down $ -0.04 | $33.11 | $33.05 | 6,500 |
| 09:57 AM | $33.09 | Down $ -0.04 | $33.15 | $33.09 | 1,900 |
| 09:56 AM | $33.13 | Up $0.02 | $33.16 | $33.13 | 500 |
| 09:55 AM | $33.11 | Up $0.01 | $33.13 | $33.11 | 800 |
| 09:54 AM | $33.10 | Down $ -0.03 | $33.12 | $33.10 | 800 |
| 09:52 AM | $33.13 | Down $ -0.07 | $33.22 | $33.13 | 1,800 |
| 09:52 AM | $33.13 | Up $0.00 | $33.22 | $33.13 | 0 |
| 09:51 AM | $33.20 | Down $ -0.08 | $33.20 | $33.20 | 300 |
| 09:50 AM | $33.28 | Up $0.00 | $33.30 | $33.28 | 600 |
| 09:49 AM | $33.28 | Up $0.02 | $33.29 | $33.25 | 1,600 |
| 09:48 AM | $33.26 | Up $0.02 | $33.26 | $33.26 | 200 |
| 09:47 AM | $33.24 | Up $0.00 | $33.25 | $33.20 | 3,200 |
| 09:46 AM | $33.24 | Down $ -0.01 | $33.24 | $33.24 | 200 |
| 09:45 AM | $33.25 | Down $ -0.06 | $33.31 | $33.25 | 1,700 |
| 09:44 AM | $33.31 | Up $0.04 | $33.33 | $33.27 | 5,200 |
| 09:43 AM | $33.27 | Down $ -0.05 | $33.31 | $33.27 | 600 |
| 09:42 AM | $33.32 | Up $0.00 | $33.32 | $33.32 | 600 |
| 09:41 AM | $33.32 | Down $ -0.05 | $33.38 | $33.32 | 1,400 |
| 09:40 AM | $33.37 | Down $ -0.04 | $33.41 | $33.37 | 7,500 |
| 09:39 AM | $33.41 | Down $ -0.05 | $33.45 | $33.39 | 6,000 |
| 09:38 AM | $33.46 | Up $0.04 | $33.46 | $33.46 | 200 |
| 09:37 AM | $33.42 | Down $ -0.01 | $33.48 | $33.40 | 1,400 |
| 09:36 AM | $33.43 | Down $ -0.03 | $33.47 | $33.43 | 1,200 |
| 09:35 AM | $33.46 | Up $0.02 | $33.50 | $33.46 | 600 |
| 09:34 AM | $33.44 | Down $ -0.02 | $33.46 | $33.44 | 1,900 |
| 09:32 AM | $33.46 | Down $ -0.03 | $33.46 | $33.42 | 2,900 |
| 09:32 AM | $33.46 | Up $0.00 | $33.46 | $33.42 | 0 |
| 09:31 AM | $33.49 | Up $0.09 | $33.51 | $33.49 | 1,000 |
| 09:30 AM | $33.40 | Down $ -0.07 | $33.44 | $33.20 | 10,900 |
| Previous close | $33.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $31.62 | $32.66 | $32.67 | $31.08 | 935,200 |
| 04/06/2026 | $33.47 | $33.98 | $34.25 | $33.23 | 377,900 |
| 03/06/2026 | $33.16 | $32.72 | $33.26 | $32.62 | 447,000 |
| 02/06/2026 | $31.93 | $32.40 | $32.47 | $31.89 | 391,300 |
| 01/06/2026 | $32.08 | $32.90 | $32.93 | $32.04 | 1,011,300 |
| 29/05/2026 | $33.77 | $33.52 | $33.87 | $33.32 | 334,100 |
| 28/05/2026 | $33.95 | $33.74 | $33.95 | $33.61 | 412,500 |
| 27/05/2026 | $33.91 | $32.64 | $34.05 | $32.51 | 958,000 |
| 26/05/2026 | $32.68 | $32.44 | $32.68 | $32.44 | 152,900 |
| 25/05/2026 | $33.11 | $32.88 | $33.13 | $32.82 | 98,700 |
| 22/05/2026 | $32.57 | $32.53 | $32.66 | $32.42 | 194,700 |
| 21/05/2026 | $32.44 | $32.23 | $32.54 | $32.08 | 330,000 |
| 20/05/2026 | $32.36 | $32.37 | $32.40 | $32.19 | 217,700 |
| 19/05/2026 | $32.18 | $32.24 | $32.28 | $32.08 | 157,100 |
| 15/05/2026 | $32.80 | $32.78 | $33.16 | $32.74 | 300,900 |
| 14/05/2026 | $33.02 | $33.19 | $33.29 | $32.86 | 257,400 |
| 13/05/2026 | $32.93 | $32.49 | $33.08 | $32.49 | 411,700 |
| 12/05/2026 | $32.20 | $32.10 | $32.23 | $31.89 | 289,900 |
| 11/05/2026 | $32.03 | $32.24 | $32.30 | $32.00 | 550,100 |
| 08/05/2026 | $32.63 | $32.48 | $32.69 | $32.48 | 283,300 |
| 07/05/2026 | $33.00 | $33.23 | $33.23 | $32.80 | 292,300 |
| 06/05/2026 | $32.78 | $32.79 | $32.90 | $32.67 | 238,000 |
| 05/05/2026 | $32.39 | $32.24 | $32.48 | $32.15 | 254,100 |
| 04/05/2026 | $32.72 | $32.54 | $32.86 | $32.49 | 225,000 |
| 01/05/2026 | $32.59 | $32.77 | $32.95 | $32.58 | 401,300 |
| 30/04/2026 | $32.92 | $32.54 | $33.15 | $32.41 | 1,014,700 |
| 29/04/2026 | $35.90 | $35.76 | $36.02 | $35.62 | 187,300 |
| 28/04/2026 | $35.90 | $35.76 | $35.97 | $35.62 | 80,300 |
| 27/04/2026 | $36.32 | $36.07 | $36.39 | $36.06 | 172,800 |
| 24/04/2026 | $36.11 | $36.13 | $36.38 | $36.04 | 154,400 |
Graphs are not available, please refer to the detailed table