Find a quote
TESLA CDR (CAD HEDGED)
31.61 Up 0.14 (0.44 %)
Delayed : 2026/09/14 07:40:00
- Previous close $31.47
- Opening $31.49
- Today High $31.89
- Today Low $31.30
- Price Bid $31.30
- Price Ask $31.30
- 52 Weeks High $43.98
- 52 Weeks Low $25.86
- Size Bid 4
- Size Ask 2
- Volume 520,805
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $31.61 | Down $ -0.01 | $31.61 | $31.60 | 7,100 |
| 03:58 PM | $31.62 | Down $ -0.02 | $31.62 | $31.62 | 100 |
| 03:57 PM | $31.64 | Up $0.00 | $31.65 | $31.64 | 2,000 |
| 03:56 PM | $31.64 | Up $0.03 | $31.64 | $31.64 | 300 |
| 03:55 PM | $31.61 | Down $ -0.03 | $31.63 | $31.59 | 7,700 |
| 03:54 PM | $31.64 | Down $ -0.01 | $31.65 | $31.64 | 5,000 |
| 03:53 PM | $31.65 | Up $0.03 | $31.66 | $31.64 | 2,900 |
| 03:52 PM | $31.62 | Down $ -0.02 | $31.64 | $31.62 | 1,100 |
| 03:51 PM | $31.64 | Up $0.01 | $31.65 | $31.64 | 200 |
| 03:50 PM | $31.63 | Down $ -0.03 | $31.67 | $31.63 | 13,700 |
| 03:49 PM | $31.66 | Up $0.02 | $31.66 | $31.63 | 2,200 |
| 03:48 PM | $31.64 | Down $ -0.02 | $31.65 | $31.64 | 900 |
| 03:47 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 800 |
| 03:46 PM | $31.66 | Down $ -0.01 | $31.66 | $31.66 | 1,300 |
| 03:45 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 100 |
| 03:44 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 100 |
| 03:43 PM | $31.67 | Down $ -0.03 | $31.67 | $31.67 | 1,800 |
| 03:42 PM | $31.70 | Up $0.10 | $31.70 | $31.67 | 1,500 |
| 03:41 PM | $31.60 | Up $0.02 | $31.60 | $31.59 | 1,900 |
| 03:40 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 100 |
| 03:39 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 100 |
| 03:38 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 100 |
| 03:37 PM | $31.57 | Down $ -0.01 | $31.59 | $31.57 | 1,000 |
| 03:34 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 1,500 |
| 03:34 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 03:34 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 03:33 PM | $31.58 | Up $0.02 | $31.58 | $31.57 | 1,700 |
| 03:32 PM | $31.56 | Down $ -0.02 | $31.56 | $31.56 | 3,300 |
| 03:31 PM | $31.58 | Up $0.05 | $31.58 | $31.57 | 1,200 |
| 03:30 PM | $31.53 | Up $0.01 | $31.53 | $31.53 | 3,700 |
| 03:24 PM | $31.52 | Down $ -0.06 | $31.52 | $31.52 | 200 |
| 03:24 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 03:24 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 03:24 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 03:24 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 03:24 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 03:21 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 100 |
| 03:21 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 03:21 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 03:17 PM | $31.57 | Down $ -0.01 | $31.57 | $31.57 | 100 |
| 03:17 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 03:17 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 03:17 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 03:15 PM | $31.58 | Up $0.04 | $31.58 | $31.58 | 1,200 |
| 03:15 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 03:12 PM | $31.54 | Up $0.02 | $31.54 | $31.53 | 200 |
| 03:12 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 0 |
| 03:12 PM | $31.54 | Up $0.00 | $31.54 | $31.53 | 0 |
| 03:11 PM | $31.52 | Down $ -0.07 | $31.52 | $31.51 | 1,100 |
| 03:03 PM | $31.59 | Down $ -0.01 | $31.59 | $31.59 | 100 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:03 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 03:00 PM | $31.60 | Up $0.02 | $31.60 | $31.60 | 200 |
| 03:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 03:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:59 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 100 |
| 02:58 PM | $31.58 | Up $0.06 | $31.58 | $31.58 | 100 |
| 02:54 PM | $31.52 | Up $0.01 | $31.52 | $31.52 | 800 |
| 02:54 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:54 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:54 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:53 PM | $31.51 | Up $0.02 | $31.51 | $31.51 | 100 |
| 02:51 PM | $31.49 | Down $ -0.02 | $31.50 | $31.49 | 800 |
| 02:51 PM | $31.49 | Up $0.00 | $31.50 | $31.49 | 0 |
| 02:50 PM | $31.51 | Down $ -0.01 | $31.51 | $31.51 | 100 |
| 02:46 PM | $31.52 | Down $ -0.01 | $31.52 | $31.52 | 1,000 |
| 02:46 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:46 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:46 PM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 02:44 PM | $31.53 | Down $ -0.02 | $31.53 | $31.53 | 200 |
| 02:44 PM | $31.53 | Up $0.00 | $31.53 | $31.53 | 0 |
| 02:42 PM | $31.55 | Down $ -0.01 | $31.56 | $31.55 | 1,000 |
| 02:42 PM | $31.55 | Up $0.00 | $31.56 | $31.55 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 500 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:35 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:33 PM | $31.56 | Down $ -0.03 | $31.56 | $31.56 | 1,000 |
| 02:33 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:30 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 100 |
| 02:30 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 02:30 PM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 02:28 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 100 |
| 02:28 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:25 PM | $31.56 | Down $ -0.01 | $31.56 | $31.56 | 200 |
| 02:25 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:25 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:24 PM | $31.57 | Down $ -0.01 | $31.57 | $31.57 | 1,500 |
| 02:23 PM | $31.58 | Down $ -0.03 | $31.58 | $31.58 | 100 |
| 02:21 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 02:21 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 02:20 PM | $31.61 | Down $ -0.02 | $31.61 | $31.59 | 11,600 |
| 02:19 PM | $31.63 | Up $0.03 | $31.63 | $31.63 | 200 |
| 02:17 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 100 |
| 02:17 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:12 PM | $31.60 | Up $0.04 | $31.60 | $31.60 | 800 |
| 02:12 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:12 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:12 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:12 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 02:09 PM | $31.56 | Down $ -0.02 | $31.56 | $31.56 | 100 |
| 02:09 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:09 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:04 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 100 |
| 02:04 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:04 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:04 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:04 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:02 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 100 |
| 02:02 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 02:01 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 500 |
| 02:00 PM | $31.57 | Up $0.00 | $31.58 | $31.57 | 1,900 |
| 01:54 PM | $31.57 | Down $ -0.03 | $31.57 | $31.57 | 200 |
| 01:54 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:54 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:54 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:54 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:54 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 01:51 PM | $31.60 | Down $ -0.02 | $31.60 | $31.60 | 100 |
| 01:51 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:51 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:50 PM | $31.62 | Up $0.02 | $31.62 | $31.62 | 5,000 |
| 01:48 PM | $31.60 | Down $ -0.02 | $31.60 | $31.60 | 300 |
| 01:48 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:45 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 1,400 |
| 01:45 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:45 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:41 PM | $31.62 | Down $ -0.07 | $31.66 | $31.62 | 800 |
| 01:41 PM | $31.62 | Up $0.00 | $31.66 | $31.62 | 0 |
| 01:41 PM | $31.62 | Up $0.00 | $31.66 | $31.62 | 0 |
| 01:41 PM | $31.62 | Up $0.00 | $31.66 | $31.62 | 0 |
| 01:39 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 900 |
| 01:39 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 0 |
| 01:36 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 100 |
| 01:36 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 0 |
| 01:36 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 0 |
| 01:34 PM | $31.69 | Up $0.01 | $31.70 | $31.69 | 500 |
| 01:34 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 0 |
| 01:32 PM | $31.68 | Up $0.00 | $31.70 | $31.68 | 4,400 |
| 01:32 PM | $31.68 | Up $0.00 | $31.70 | $31.68 | 0 |
| 01:31 PM | $31.68 | Up $0.06 | $31.68 | $31.68 | 100 |
| 01:29 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 500 |
| 01:29 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 01:27 PM | $31.63 | Up $0.03 | $31.63 | $31.63 | 100 |
| 01:27 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 01:25 PM | $31.60 | Down $ -0.02 | $31.60 | $31.60 | 100 |
| 01:25 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 01:21 PM | $31.62 | Down $ -0.01 | $31.62 | $31.62 | 2,400 |
| 01:21 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 01:21 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 01:21 PM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 01:20 PM | $31.63 | Down $ -0.01 | $31.63 | $31.63 | 100 |
| 01:17 PM | $31.64 | Up $0.01 | $31.64 | $31.64 | 100 |
| 01:17 PM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 01:17 PM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 01:16 PM | $31.63 | Up $0.01 | $31.63 | $31.62 | 600 |
| 01:11 PM | $31.62 | Up $0.01 | $31.62 | $31.61 | 1,100 |
| 01:11 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:11 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:11 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:11 PM | $31.62 | Up $0.00 | $31.62 | $31.61 | 0 |
| 01:10 PM | $31.61 | Up $0.02 | $31.62 | $31.60 | 10,000 |
| 01:09 PM | $31.59 | Up $0.01 | $31.59 | $31.59 | 100 |
| 01:08 PM | $31.58 | Up $0.02 | $31.58 | $31.58 | 2,900 |
| 01:07 PM | $31.56 | Up $0.00 | $31.58 | $31.56 | 1,700 |
| 01:06 PM | $31.56 | Up $0.01 | $31.56 | $31.54 | 200 |
| 01:05 PM | $31.55 | Down $ -0.01 | $31.55 | $31.55 | 1,200 |
| 01:04 PM | $31.56 | Up $0.00 | $31.57 | $31.56 | 600 |
| 01:03 PM | $31.56 | Up $0.01 | $31.56 | $31.56 | 600 |
| 12:58 PM | $31.55 | Down $ -0.01 | $31.55 | $31.55 | 100 |
| 12:58 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:58 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:58 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:58 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:57 PM | $31.56 | Down $ -0.07 | $31.56 | $31.56 | 3,500 |
| 12:55 PM | $31.63 | Up $0.02 | $31.63 | $31.63 | 1,100 |
| 12:55 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:54 PM | $31.61 | Up $0.01 | $31.61 | $31.61 | 800 |
| 12:51 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 100 |
| 12:51 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:51 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:49 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 1,200 |
| 12:49 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 12:46 PM | $31.60 | Down $ -0.01 | $31.61 | $31.60 | 500 |
| 12:46 PM | $31.60 | Up $0.00 | $31.61 | $31.60 | 0 |
| 12:46 PM | $31.60 | Up $0.00 | $31.61 | $31.60 | 0 |
| 12:44 PM | $31.61 | Up $0.06 | $31.61 | $31.61 | 300 |
| 12:44 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 12:42 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 400 |
| 12:42 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:41 PM | $31.55 | Down $ -0.03 | $31.55 | $31.55 | 100 |
| 12:37 PM | $31.58 | Down $ -0.05 | $31.58 | $31.58 | 100 |
| 12:37 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:37 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:37 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:35 PM | $31.63 | Up $0.05 | $31.63 | $31.63 | 200 |
| 12:35 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:33 PM | $31.58 | Up $0.01 | $31.58 | $31.58 | 200 |
| 12:33 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:32 PM | $31.57 | Up $0.02 | $31.57 | $31.56 | 300 |
| 12:25 PM | $31.55 | Up $0.05 | $31.55 | $31.53 | 300 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:25 PM | $31.55 | Up $0.00 | $31.55 | $31.53 | 0 |
| 12:23 PM | $31.50 | Down $ -0.01 | $31.50 | $31.50 | 200 |
| 12:23 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 12:22 PM | $31.51 | Down $ -0.04 | $31.51 | $31.51 | 100 |
| 12:20 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 1,900 |
| 12:20 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:18 PM | $31.55 | Down $ -0.01 | $31.55 | $31.55 | 600 |
| 12:18 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 12:16 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 100 |
| 12:16 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 12:15 PM | $31.56 | Down $ -0.07 | $31.58 | $31.56 | 3,900 |
| 12:10 PM | $31.63 | Up $0.01 | $31.64 | $31.62 | 1,000 |
| 12:10 PM | $31.63 | Up $0.00 | $31.64 | $31.62 | 0 |
| 12:10 PM | $31.63 | Up $0.00 | $31.64 | $31.62 | 0 |
| 12:10 PM | $31.63 | Up $0.00 | $31.64 | $31.62 | 0 |
| 12:10 PM | $31.63 | Up $0.00 | $31.64 | $31.62 | 0 |
| 12:09 PM | $31.62 | Up $0.01 | $31.62 | $31.58 | 5,700 |
| 12:08 PM | $31.61 | Down $ -0.10 | $31.62 | $31.61 | 500 |
| 12:05 PM | $31.71 | Up $0.02 | $31.71 | $31.71 | 300 |
| 12:05 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 0 |
| 12:05 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 0 |
| 12:04 PM | $31.69 | Up $0.04 | $31.69 | $31.69 | 100 |
| 12:03 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 2,700 |
| 12:02 PM | $31.65 | Up $0.00 | $31.65 | $31.65 | 800 |
| 12:01 PM | $31.65 | Up $0.05 | $31.65 | $31.65 | 200 |
| 12:00 PM | $31.60 | Up $0.00 | $31.60 | $31.60 | 100 |
| 11:59 AM | $31.60 | Up $0.00 | $31.61 | $31.60 | 300 |
| 11:57 AM | $31.60 | Up $0.02 | $31.60 | $31.60 | 100 |
| 11:57 AM | $31.60 | Up $0.00 | $31.60 | $31.60 | 0 |
| 11:52 AM | $31.58 | Up $0.04 | $31.58 | $31.58 | 300 |
| 11:52 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 11:52 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 11:52 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 11:52 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 11:50 AM | $31.54 | Up $0.02 | $31.54 | $31.53 | 900 |
| 11:50 AM | $31.54 | Up $0.00 | $31.54 | $31.53 | 0 |
| 11:49 AM | $31.52 | Down $ -0.01 | $31.53 | $31.52 | 500 |
| 11:48 AM | $31.53 | Down $ -0.03 | $31.53 | $31.53 | 400 |
| 11:47 AM | $31.56 | Down $ -0.04 | $31.56 | $31.56 | 1,300 |
| 11:46 AM | $31.60 | Up $0.00 | $31.60 | $31.60 | 100 |
| 11:45 AM | $31.60 | Down $ -0.04 | $31.60 | $31.60 | 100 |
| 11:43 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 100 |
| 11:43 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 11:42 AM | $31.64 | Down $ -0.02 | $31.64 | $31.64 | 700 |
| 11:39 AM | $31.66 | Up $0.02 | $31.68 | $31.62 | 2,700 |
| 11:39 AM | $31.66 | Up $0.00 | $31.68 | $31.62 | 0 |
| 11:39 AM | $31.66 | Up $0.00 | $31.68 | $31.62 | 0 |
| 11:37 AM | $31.64 | Down $ -0.01 | $31.64 | $31.64 | 5,900 |
| 11:37 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 11:33 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 500 |
| 11:33 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 0 |
| 11:33 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 0 |
| 11:33 AM | $31.65 | Up $0.00 | $31.65 | $31.64 | 0 |
| 11:32 AM | $31.65 | Down $ -0.04 | $31.66 | $31.64 | 400 |
| 11:30 AM | $31.69 | Up $0.00 | $31.69 | $31.69 | 500 |
| 11:30 AM | $31.69 | Up $0.00 | $31.69 | $31.69 | 0 |
| 11:29 AM | $31.69 | Up $0.01 | $31.70 | $31.69 | 7,100 |
| 11:28 AM | $31.68 | Up $0.07 | $31.68 | $31.68 | 200 |
| 11:26 AM | $31.61 | Down $ -0.02 | $31.61 | $31.61 | 100 |
| 11:26 AM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 11:25 AM | $31.63 | Down $ -0.01 | $31.63 | $31.63 | 3,900 |
| 11:23 AM | $31.64 | Down $ -0.01 | $31.64 | $31.64 | 700 |
| 11:23 AM | $31.64 | Up $0.00 | $31.64 | $31.64 | 0 |
| 11:22 AM | $31.65 | Down $ -0.03 | $31.67 | $31.65 | 400 |
| 11:21 AM | $31.68 | Down $ -0.05 | $31.68 | $31.68 | 300 |
| 11:20 AM | $31.73 | Down $ -0.03 | $31.74 | $31.73 | 600 |
| 11:19 AM | $31.76 | Up $0.04 | $31.76 | $31.75 | 700 |
| 11:18 AM | $31.72 | Up $0.02 | $31.72 | $31.69 | 1,000 |
| 11:17 AM | $31.70 | Up $0.02 | $31.70 | $31.70 | 2,600 |
| 11:15 AM | $31.68 | Up $0.06 | $31.68 | $31.68 | 500 |
| 11:15 AM | $31.68 | Up $0.00 | $31.68 | $31.68 | 0 |
| 11:13 AM | $31.62 | Down $ -0.03 | $31.62 | $31.62 | 300 |
| 11:13 AM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 11:12 AM | $31.65 | Up $0.00 | $31.65 | $31.65 | 200 |
| 11:11 AM | $31.65 | Up $0.01 | $31.65 | $31.65 | 300 |
| 11:09 AM | $31.64 | Up $0.00 | $31.65 | $31.64 | 4,000 |
| 11:09 AM | $31.64 | Up $0.00 | $31.65 | $31.64 | 0 |
| 11:06 AM | $31.64 | Up $0.05 | $31.64 | $31.60 | 1,200 |
| 11:06 AM | $31.64 | Up $0.00 | $31.64 | $31.60 | 0 |
| 11:06 AM | $31.64 | Up $0.00 | $31.64 | $31.60 | 0 |
| 11:04 AM | $31.59 | Up $0.02 | $31.59 | $31.59 | 10,000 |
| 11:04 AM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 11:02 AM | $31.57 | Up $0.05 | $31.57 | $31.57 | 3,000 |
| 11:02 AM | $31.57 | Up $0.00 | $31.57 | $31.57 | 0 |
| 10:59 AM | $31.52 | Down $ -0.02 | $31.52 | $31.52 | 100 |
| 10:59 AM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 10:59 AM | $31.52 | Up $0.00 | $31.52 | $31.52 | 0 |
| 10:58 AM | $31.54 | Up $0.01 | $31.56 | $31.51 | 4,300 |
| 10:57 AM | $31.53 | Down $ -0.01 | $31.53 | $31.51 | 1,700 |
| 10:56 AM | $31.54 | Down $ -0.08 | $31.55 | $31.54 | 2,200 |
| 10:53 AM | $31.62 | Up $0.01 | $31.62 | $31.62 | 100 |
| 10:53 AM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 10:53 AM | $31.62 | Up $0.00 | $31.62 | $31.62 | 0 |
| 10:52 AM | $31.61 | Up $0.01 | $31.63 | $31.61 | 500 |
| 10:51 AM | $31.60 | Up $0.01 | $31.62 | $31.60 | 2,400 |
| 10:50 AM | $31.59 | Down $ -0.07 | $31.67 | $31.59 | 2,600 |
| 10:49 AM | $31.66 | Up $0.04 | $31.66 | $31.65 | 8,400 |
| 10:48 AM | $31.62 | Up $0.03 | $31.62 | $31.59 | 4,100 |
| 10:46 AM | $31.59 | Up $0.01 | $31.59 | $31.59 | 400 |
| 10:46 AM | $31.59 | Up $0.00 | $31.59 | $31.59 | 0 |
| 10:45 AM | $31.58 | Up $0.03 | $31.58 | $31.58 | 1,300 |
| 10:44 AM | $31.55 | Down $ -0.03 | $31.55 | $31.55 | 1,500 |
| 10:43 AM | $31.58 | Down $ -0.03 | $31.60 | $31.58 | 5,300 |
| 10:42 AM | $31.61 | Up $0.01 | $31.61 | $31.61 | 300 |
| 10:41 AM | $31.60 | Up $0.07 | $31.60 | $31.54 | 2,200 |
| 10:40 AM | $31.53 | Up $0.03 | $31.53 | $31.50 | 800 |
| 10:39 AM | $31.50 | Down $ -0.03 | $31.52 | $31.50 | 1,200 |
| 10:38 AM | $31.53 | Down $ -0.09 | $31.61 | $31.53 | 7,700 |
| 10:37 AM | $31.62 | Up $0.04 | $31.62 | $31.60 | 2,300 |
| 10:33 AM | $31.58 | Down $ -0.01 | $31.62 | $31.58 | 200 |
| 10:33 AM | $31.58 | Up $0.00 | $31.62 | $31.58 | 0 |
| 10:33 AM | $31.58 | Up $0.00 | $31.62 | $31.58 | 0 |
| 10:33 AM | $31.58 | Up $0.00 | $31.62 | $31.58 | 0 |
| 10:32 AM | $31.59 | Up $0.01 | $31.59 | $31.59 | 900 |
| 10:31 AM | $31.58 | Down $ -0.06 | $31.66 | $31.58 | 6,400 |
| 10:30 AM | $31.64 | Down $ -0.06 | $31.71 | $31.63 | 2,900 |
| 10:29 AM | $31.70 | Up $0.10 | $31.70 | $31.60 | 5,900 |
| 10:28 AM | $31.60 | Up $0.10 | $31.60 | $31.56 | 300 |
| 10:27 AM | $31.50 | Up $0.01 | $31.50 | $31.50 | 500 |
| 10:26 AM | $31.49 | Up $0.08 | $31.49 | $31.49 | 300 |
| 10:25 AM | $31.41 | Down $ -0.04 | $31.45 | $31.40 | 1,500 |
| 10:24 AM | $31.45 | Down $ -0.01 | $31.45 | $31.45 | 600 |
| 10:23 AM | $31.46 | Down $ -0.03 | $31.46 | $31.46 | 400 |
| 10:22 AM | $31.49 | Down $ -0.07 | $31.52 | $31.49 | 600 |
| 10:19 AM | $31.56 | Up $0.03 | $31.56 | $31.51 | 1,100 |
| 10:19 AM | $31.56 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:19 AM | $31.56 | Up $0.00 | $31.56 | $31.51 | 0 |
| 10:18 AM | $31.53 | Up $0.06 | $31.53 | $31.48 | 700 |
| 10:17 AM | $31.47 | Down $ -0.06 | $31.50 | $31.45 | 3,300 |
| 10:16 AM | $31.53 | Down $ -0.04 | $31.55 | $31.50 | 2,900 |
| 10:15 AM | $31.57 | Up $0.02 | $31.59 | $31.52 | 4,000 |
| 10:14 AM | $31.55 | Down $ -0.07 | $31.57 | $31.55 | 2,200 |
| 10:13 AM | $31.62 | Up $0.00 | $31.62 | $31.59 | 2,300 |
| 10:12 AM | $31.62 | Down $ -0.04 | $31.66 | $31.60 | 2,800 |
| 10:11 AM | $31.66 | Down $ -0.13 | $31.75 | $31.66 | 1,200 |
| 10:10 AM | $31.79 | Up $0.05 | $31.79 | $31.76 | 3,800 |
| 10:09 AM | $31.74 | Down $ -0.06 | $31.75 | $31.73 | 3,200 |
| 10:08 AM | $31.80 | Up $0.00 | $31.80 | $31.80 | 1,500 |
| 10:07 AM | $31.80 | Down $ -0.04 | $31.85 | $31.80 | 2,600 |
| 10:06 AM | $31.84 | Up $0.09 | $31.84 | $31.78 | 1,200 |
| 10:05 AM | $31.75 | Up $0.08 | $31.75 | $31.71 | 6,800 |
| 10:04 AM | $31.67 | Down $ -0.02 | $31.67 | $31.67 | 2,200 |
| 10:03 AM | $31.69 | Up $0.00 | $31.72 | $31.69 | 500 |
| 10:02 AM | $31.69 | Down $ -0.06 | $31.72 | $31.69 | 2,300 |
| 10:01 AM | $31.75 | Up $0.01 | $31.77 | $31.72 | 1,500 |
| 10:00 AM | $31.74 | Down $ -0.10 | $31.81 | $31.73 | 3,600 |
| 09:59 AM | $31.84 | Up $0.09 | $31.85 | $31.80 | 2,200 |
| 09:58 AM | $31.75 | Up $0.01 | $31.75 | $31.75 | 200 |
| 09:57 AM | $31.74 | Up $0.13 | $31.74 | $31.68 | 2,200 |
| 09:56 AM | $31.61 | Up $0.03 | $31.62 | $31.61 | 600 |
| 09:55 AM | $31.58 | Up $0.01 | $31.58 | $31.58 | 900 |
| 09:54 AM | $31.57 | Down $ -0.02 | $31.60 | $31.57 | 500 |
| 09:53 AM | $31.59 | Down $ -0.04 | $31.59 | $31.59 | 200 |
| 09:52 AM | $31.63 | Down $ -0.11 | $31.75 | $31.63 | 1,700 |
| 09:51 AM | $31.74 | Down $ -0.06 | $31.74 | $31.62 | 2,800 |
| 09:50 AM | $31.80 | Up $0.00 | $31.82 | $31.79 | 11,500 |
| 09:49 AM | $31.80 | Up $0.28 | $31.80 | $31.64 | 3,300 |
| 09:48 AM | $31.52 | Down $ -0.10 | $31.52 | $31.52 | 200 |
| 09:47 AM | $31.62 | Up $0.13 | $31.62 | $31.53 | 3,800 |
| 09:46 AM | $31.49 | Down $ -0.09 | $31.52 | $31.48 | 7,900 |
| 09:45 AM | $31.58 | Down $ -0.22 | $31.68 | $31.58 | 1,600 |
| 09:44 AM | $31.80 | Up $0.00 | $31.80 | $31.79 | 300 |
| 09:43 AM | $31.80 | Down $ -0.07 | $31.85 | $31.79 | 1,800 |
| 09:42 AM | $31.87 | Up $0.05 | $31.89 | $31.85 | 2,100 |
| 09:41 AM | $31.82 | Up $0.02 | $31.83 | $31.80 | 1,300 |
| 09:40 AM | $31.80 | Up $0.08 | $31.80 | $31.71 | 3,300 |
| 09:39 AM | $31.72 | Up $0.07 | $31.73 | $31.65 | 6,400 |
| 09:38 AM | $31.65 | Up $0.11 | $31.65 | $31.53 | 1,000 |
| 09:37 AM | $31.54 | Up $0.01 | $31.57 | $31.50 | 3,100 |
| 09:36 AM | $31.53 | Up $0.00 | $31.57 | $31.50 | 10,900 |
| 09:35 AM | $31.53 | Down $ -0.01 | $31.63 | $31.50 | 14,800 |
| 09:34 AM | $31.54 | Down $ -0.12 | $31.64 | $31.49 | 22,200 |
| 09:33 AM | $31.66 | Up $0.16 | $31.68 | $31.53 | 4,400 |
| 09:32 AM | $31.50 | Up $0.07 | $31.53 | $31.41 | 5,000 |
| 09:31 AM | $31.43 | Up $0.05 | $31.44 | $31.30 | 56,700 |
| 09:30 AM | $31.38 | Down $ -0.09 | $31.50 | $31.30 | 19,200 |
| Previous close | $31.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/09/2026 | $31.61 | $31.60 | $31.71 | $31.49 | 153,300 |
| 10/09/2026 | $31.47 | $31.74 | $31.83 | $31.39 | 424,800 |
| 09/09/2026 | $31.84 | $32.08 | $32.10 | $31.81 | 388,100 |
| 08/09/2026 | $31.85 | $31.83 | $31.99 | $31.58 | 692,100 |
| 04/09/2026 | $30.68 | $30.48 | $30.80 | $30.47 | 881,400 |
| 03/09/2026 | $32.58 | $33.18 | $33.25 | $32.57 | 588,500 |
| 02/09/2026 | $30.93 | $30.60 | $30.95 | $30.48 | 325,300 |
| 01/09/2026 | $30.85 | $31.10 | $31.11 | $30.58 | 483,100 |
| 31/08/2026 | $31.86 | $31.67 | $31.96 | $31.49 | 567,900 |
| 28/08/2026 | $30.23 | $30.22 | $30.32 | $29.94 | 286,800 |
| 27/08/2026 | $30.76 | $30.57 | $30.82 | $30.52 | 435,800 |
| 26/08/2026 | $30.00 | $29.85 | $30.12 | $29.79 | 337,200 |
| 25/08/2026 | $30.37 | $30.67 | $30.95 | $30.35 | 223,400 |
| 24/08/2026 | $30.24 | $30.88 | $30.99 | $30.19 | 243,700 |
| 21/08/2026 | $31.45 | $31.43 | $31.77 | $31.28 | 543,400 |
| 20/08/2026 | $29.95 | $30.03 | $30.03 | $29.65 | 144,500 |
| 19/08/2026 | $30.42 | $30.10 | $30.47 | $30.05 | 326,700 |
| 18/08/2026 | $29.19 | $29.50 | $29.51 | $29.08 | 239,700 |
| 17/08/2026 | $29.44 | $29.65 | $29.94 | $29.30 | 182,600 |
| 14/08/2026 | $29.72 | $29.42 | $29.81 | $29.34 | 261,400 |
| 13/08/2026 | $29.52 | $28.95 | $29.65 | $28.95 | 270,000 |
| 12/08/2026 | $28.46 | $28.32 | $28.49 | $28.29 | 191,400 |
| 11/08/2026 | $28.89 | $28.93 | $28.95 | $28.70 | 178,800 |
| 10/08/2026 | $28.74 | $28.80 | $28.81 | $28.53 | 202,700 |
| 07/08/2026 | $28.55 | $28.80 | $28.84 | $28.37 | 265,100 |
| 06/08/2026 | $27.74 | $27.76 | $27.80 | $27.58 | 117,200 |
| 05/08/2026 | $27.95 | $27.99 | $28.20 | $27.86 | 246,800 |
| 04/08/2026 | $28.47 | $28.20 | $28.63 | $28.19 | 321,500 |
| 31/07/2026 | $27.04 | $26.77 | $27.22 | $26.72 | 192,300 |
| 30/07/2026 | $26.83 | $26.53 | $27.00 | $26.48 | 387,100 |
Graphs are not available, please refer to the detailed table