Find a quote
TESLA, INC. CDR (CAD HEDGED)
22.86 Up 0.84 (3.67 %)
Delayed : 2024/10/04 15:59:55
- Previous close $22.02
- Opening $22.61
- Price Bid $22.82
- Price Ask $22.82
- Size Bid 100
- Size Ask 800
- Today High $22.91
- Today Low $22.36
- 52 Weeks High $25.02
- 52 Weeks Low $12.78
- Volume 913,267
Fundamentals
- P/E Ratio : 71.07
- Earnings/Share : 9.26
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,082,497.19
- Shares Out (M) : 47,907.70
- Exchange : NEOE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $22.86 | Up $0.01 | $22.87 | $22.86 | 5,200 |
| 03:58 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 1,200 |
| 03:57 PM | $22.85 | Up $0.00 | $22.86 | $22.85 | 3,600 |
| 03:56 PM | $22.85 | Up $0.00 | $22.88 | $22.85 | 7,000 |
| 03:54 PM | $22.85 | Up $0.02 | $22.86 | $22.83 | 4,500 |
| 03:54 PM | $22.85 | Up $0.00 | $22.86 | $22.83 | 0 |
| 03:53 PM | $22.83 | Down $ -0.01 | $22.83 | $22.83 | 9,800 |
| 03:52 PM | $22.84 | Up $0.01 | $22.84 | $22.84 | 2,100 |
| 03:50 PM | $22.83 | Up $0.02 | $22.83 | $22.83 | 500 |
| 03:50 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 0 |
| 03:47 PM | $22.81 | Down $ -0.01 | $22.81 | $22.81 | 100 |
| 03:47 PM | $22.81 | Up $0.00 | $22.81 | $22.81 | 0 |
| 03:47 PM | $22.81 | Up $0.00 | $22.81 | $22.81 | 0 |
| 03:46 PM | $22.82 | Up $0.01 | $22.82 | $22.82 | 300 |
| 03:45 PM | $22.81 | Down $ -0.04 | $22.85 | $22.81 | 6,000 |
| 03:44 PM | $22.85 | Up $0.00 | $22.85 | $22.82 | 600 |
| 03:42 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 2,300 |
| 03:42 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 03:40 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 2,000 |
| 03:40 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 03:39 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 200 |
| 03:37 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 300 |
| 03:37 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 03:35 PM | $22.85 | Up $0.02 | $22.85 | $22.85 | 900 |
| 03:35 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 03:34 PM | $22.83 | Down $ -0.04 | $22.85 | $22.83 | 2,600 |
| 03:33 PM | $22.87 | Up $0.02 | $22.87 | $22.87 | 600 |
| 03:32 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 900 |
| 03:31 PM | $22.85 | Up $0.00 | $22.85 | $22.84 | 5,400 |
| 03:30 PM | $22.85 | Up $0.02 | $22.85 | $22.85 | 7,700 |
| 03:29 PM | $22.83 | Up $0.01 | $22.83 | $22.82 | 3,600 |
| 03:28 PM | $22.82 | Up $0.02 | $22.82 | $22.82 | 700 |
| 03:25 PM | $22.80 | Up $0.04 | $22.80 | $22.78 | 1,600 |
| 03:25 PM | $22.80 | Up $0.00 | $22.80 | $22.78 | 0 |
| 03:25 PM | $22.80 | Up $0.00 | $22.80 | $22.78 | 0 |
| 03:21 PM | $22.76 | Up $0.01 | $22.76 | $22.76 | 400 |
| 03:21 PM | $22.76 | Up $0.00 | $22.76 | $22.76 | 0 |
| 03:21 PM | $22.76 | Up $0.00 | $22.76 | $22.76 | 0 |
| 03:21 PM | $22.76 | Up $0.00 | $22.76 | $22.76 | 0 |
| 03:20 PM | $22.75 | Up $0.04 | $22.75 | $22.75 | 100 |
| 03:15 PM | $22.71 | Down $ -0.01 | $22.71 | $22.71 | 100 |
| 03:15 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 03:15 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 03:15 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 03:15 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 03:14 PM | $22.72 | Down $ -0.03 | $22.72 | $22.72 | 100 |
| 03:09 PM | $22.75 | Down $ -0.02 | $22.75 | $22.75 | 600 |
| 03:09 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 03:09 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 03:09 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 03:09 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 03:05 PM | $22.77 | Up $0.03 | $22.77 | $22.77 | 200 |
| 03:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 03:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 03:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 03:02 PM | $22.74 | Down $ -0.04 | $22.74 | $22.74 | 600 |
| 03:02 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 03:02 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 03:00 PM | $22.78 | Up $0.03 | $22.78 | $22.78 | 2,600 |
| 03:00 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:59 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 700 |
| 02:58 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 200 |
| 02:57 PM | $22.75 | Up $0.02 | $22.75 | $22.74 | 300 |
| 02:56 PM | $22.73 | Down $ -0.02 | $22.73 | $22.73 | 1,100 |
| 02:53 PM | $22.75 | Up $0.04 | $22.75 | $22.74 | 200 |
| 02:53 PM | $22.75 | Up $0.00 | $22.75 | $22.74 | 0 |
| 02:53 PM | $22.75 | Up $0.00 | $22.75 | $22.74 | 0 |
| 02:50 PM | $22.71 | Down $ -0.04 | $22.71 | $22.71 | 200 |
| 02:50 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 02:50 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 02:46 PM | $22.75 | Up $0.02 | $22.75 | $22.75 | 100 |
| 02:46 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 02:46 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 02:46 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 02:45 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 100 |
| 02:40 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 300 |
| 02:40 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 0 |
| 02:40 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 0 |
| 02:40 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 0 |
| 02:40 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 0 |
| 02:39 PM | $22.73 | Down $ -0.02 | $22.73 | $22.73 | 100 |
| 02:36 PM | $22.75 | Down $ -0.03 | $22.76 | $22.75 | 2,000 |
| 02:36 PM | $22.75 | Up $0.00 | $22.76 | $22.75 | 0 |
| 02:36 PM | $22.75 | Up $0.00 | $22.76 | $22.75 | 0 |
| 02:35 PM | $22.78 | Up $0.02 | $22.78 | $22.78 | 100 |
| 02:34 PM | $22.76 | Up $0.02 | $22.76 | $22.76 | 100 |
| 02:33 PM | $22.74 | Down $ -0.02 | $22.74 | $22.74 | 2,000 |
| 02:31 PM | $22.76 | Down $ -0.02 | $22.76 | $22.76 | 200 |
| 02:31 PM | $22.76 | Up $0.00 | $22.76 | $22.76 | 0 |
| 02:25 PM | $22.78 | Up $0.01 | $22.78 | $22.78 | 8,800 |
| 02:25 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:25 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:25 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:25 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:25 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:24 PM | $22.77 | Down $ -0.02 | $22.77 | $22.77 | 300 |
| 02:22 PM | $22.79 | Up $0.02 | $22.79 | $22.79 | 100 |
| 02:22 PM | $22.79 | Up $0.00 | $22.79 | $22.79 | 0 |
| 02:20 PM | $22.77 | Down $ -0.03 | $22.77 | $22.77 | 100 |
| 02:20 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 02:19 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 300 |
| 02:16 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 300 |
| 02:16 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 0 |
| 02:16 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 0 |
| 02:15 PM | $22.80 | Up $0.00 | $22.80 | $22.80 | 100 |
| 02:14 PM | $22.80 | Up $0.02 | $22.80 | $22.78 | 9,000 |
| 02:11 PM | $22.78 | Up $0.01 | $22.78 | $22.78 | 6,400 |
| 02:11 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:11 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:10 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 500 |
| 02:08 PM | $22.77 | Up $0.00 | $22.78 | $22.77 | 3,600 |
| 02:08 PM | $22.77 | Up $0.00 | $22.78 | $22.77 | 0 |
| 02:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 100 |
| 02:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 02:05 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 02:03 PM | $22.77 | Up $0.01 | $22.77 | $22.77 | 2,100 |
| 02:03 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 02:02 PM | $22.76 | Down $ -0.01 | $22.76 | $22.76 | 200 |
| 02:01 PM | $22.77 | Up $0.03 | $22.77 | $22.77 | 100 |
| 02:00 PM | $22.74 | Down $ -0.01 | $22.74 | $22.74 | 100 |
| 01:57 PM | $22.75 | Up $0.02 | $22.75 | $22.75 | 1,800 |
| 01:57 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 01:57 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 01:55 PM | $22.73 | Down $ -0.05 | $22.73 | $22.73 | 100 |
| 01:55 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 01:52 PM | $22.78 | Down $ -0.01 | $22.79 | $22.78 | 200 |
| 01:52 PM | $22.78 | Up $0.00 | $22.79 | $22.78 | 0 |
| 01:52 PM | $22.78 | Up $0.00 | $22.79 | $22.78 | 0 |
| 01:51 PM | $22.79 | Down $ -0.02 | $22.79 | $22.79 | 200 |
| 01:50 PM | $22.81 | Up $0.02 | $22.81 | $22.81 | 500 |
| 01:49 PM | $22.79 | Down $ -0.02 | $22.79 | $22.79 | 500 |
| 01:48 PM | $22.81 | Down $ -0.04 | $22.81 | $22.80 | 300 |
| 01:44 PM | $22.85 | Up $0.05 | $22.85 | $22.81 | 1,000 |
| 01:44 PM | $22.85 | Up $0.00 | $22.85 | $22.81 | 0 |
| 01:44 PM | $22.85 | Up $0.00 | $22.85 | $22.81 | 0 |
| 01:44 PM | $22.85 | Up $0.00 | $22.85 | $22.81 | 0 |
| 01:43 PM | $22.80 | Up $0.02 | $22.80 | $22.79 | 200 |
| 01:41 PM | $22.78 | Up $0.02 | $22.78 | $22.78 | 100 |
| 01:41 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 01:40 PM | $22.76 | Up $0.01 | $22.76 | $22.76 | 1,000 |
| 01:39 PM | $22.75 | Up $0.05 | $22.75 | $22.73 | 200 |
| 01:37 PM | $22.70 | Down $ -0.05 | $22.76 | $22.70 | 200 |
| 01:37 PM | $22.70 | Up $0.00 | $22.76 | $22.70 | 0 |
| 01:36 PM | $22.75 | Down $ -0.02 | $22.76 | $22.75 | 2,500 |
| 01:35 PM | $22.77 | Down $ -0.02 | $22.77 | $22.77 | 400 |
| 01:34 PM | $22.79 | Down $ -0.01 | $22.79 | $22.77 | 200 |
| 01:32 PM | $22.80 | Up $0.01 | $22.80 | $22.78 | 5,500 |
| 01:32 PM | $22.80 | Up $0.00 | $22.80 | $22.78 | 0 |
| 01:31 PM | $22.79 | Up $0.05 | $22.79 | $22.76 | 200 |
| 01:30 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 100 |
| 01:29 PM | $22.74 | Down $ -0.01 | $22.74 | $22.74 | 600 |
| 01:26 PM | $22.75 | Up $0.04 | $22.75 | $22.75 | 1,000 |
| 01:26 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 01:26 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 01:24 PM | $22.71 | Down $ -0.02 | $22.71 | $22.71 | 100 |
| 01:24 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 01:23 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 600 |
| 01:21 PM | $22.73 | Down $ -0.02 | $22.76 | $22.73 | 1,400 |
| 01:21 PM | $22.73 | Up $0.00 | $22.76 | $22.73 | 0 |
| 01:18 PM | $22.75 | Down $ -0.05 | $22.79 | $22.75 | 5,300 |
| 01:18 PM | $22.75 | Up $0.00 | $22.79 | $22.75 | 0 |
| 01:18 PM | $22.75 | Up $0.00 | $22.79 | $22.75 | 0 |
| 01:17 PM | $22.80 | Up $0.02 | $22.80 | $22.79 | 2,300 |
| 01:16 PM | $22.78 | Up $0.04 | $22.78 | $22.77 | 26,000 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 100 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:10 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:08 PM | $22.74 | Down $ -0.01 | $22.74 | $22.74 | 100 |
| 01:08 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:07 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 4,100 |
| 01:05 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 2,700 |
| 01:05 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 01:04 PM | $22.75 | Up $0.04 | $22.75 | $22.73 | 11,900 |
| 01:03 PM | $22.71 | Up $0.01 | $22.71 | $22.71 | 100 |
| 01:02 PM | $22.70 | Down $ -0.02 | $22.71 | $22.70 | 3,100 |
| 12:58 PM | $22.72 | Down $ -0.02 | $22.75 | $22.72 | 600 |
| 12:58 PM | $22.72 | Up $0.00 | $22.75 | $22.72 | 0 |
| 12:58 PM | $22.72 | Up $0.00 | $22.75 | $22.72 | 0 |
| 12:58 PM | $22.72 | Up $0.00 | $22.75 | $22.72 | 0 |
| 12:57 PM | $22.74 | Up $0.01 | $22.74 | $22.74 | 300 |
| 12:56 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 100 |
| 12:55 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 100 |
| 12:54 PM | $22.73 | Up $0.01 | $22.73 | $22.73 | 100 |
| 12:53 PM | $22.72 | Up $0.06 | $22.72 | $22.71 | 1,200 |
| 12:51 PM | $22.66 | Down $ -0.06 | $22.69 | $22.66 | 18,900 |
| 12:51 PM | $22.66 | Up $0.00 | $22.69 | $22.66 | 0 |
| 12:49 PM | $22.72 | Up $0.00 | $22.72 | $22.72 | 400 |
| 12:49 PM | $22.72 | Up $0.00 | $22.72 | $22.72 | 0 |
| 12:48 PM | $22.72 | Down $ -0.01 | $22.72 | $22.72 | 900 |
| 12:46 PM | $22.73 | Up $0.03 | $22.73 | $22.73 | 400 |
| 12:46 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 12:44 PM | $22.70 | Down $ -0.03 | $22.70 | $22.70 | 1,500 |
| 12:44 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 0 |
| 12:43 PM | $22.73 | Up $0.03 | $22.73 | $22.69 | 3,800 |
| 12:42 PM | $22.70 | Down $ -0.01 | $22.70 | $22.69 | 1,000 |
| 12:41 PM | $22.71 | Down $ -0.02 | $22.71 | $22.70 | 3,000 |
| 12:40 PM | $22.73 | Up $0.03 | $22.73 | $22.72 | 1,100 |
| 12:39 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 600 |
| 12:38 PM | $22.70 | Up $0.02 | $22.70 | $22.68 | 1,800 |
| 12:37 PM | $22.68 | Up $0.02 | $22.68 | $22.68 | 4,300 |
| 12:36 PM | $22.66 | Up $0.01 | $22.66 | $22.66 | 100 |
| 12:35 PM | $22.65 | Up $0.02 | $22.65 | $22.65 | 800 |
| 12:34 PM | $22.63 | Down $ -0.01 | $22.63 | $22.63 | 300 |
| 12:33 PM | $22.64 | Up $0.00 | $22.64 | $22.63 | 2,100 |
| 12:32 PM | $22.64 | Up $0.04 | $22.64 | $22.63 | 5,100 |
| 12:30 PM | $22.60 | Down $ -0.04 | $22.60 | $22.60 | 800 |
| 12:30 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 0 |
| 12:29 PM | $22.64 | Up $0.01 | $22.64 | $22.64 | 300 |
| 12:28 PM | $22.63 | Up $0.03 | $22.63 | $22.61 | 1,700 |
| 12:27 PM | $22.60 | Up $0.04 | $22.60 | $22.58 | 1,900 |
| 12:25 PM | $22.56 | Down $ -0.02 | $22.56 | $22.56 | 1,000 |
| 12:25 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 12:24 PM | $22.58 | Down $ -0.03 | $22.58 | $22.58 | 600 |
| 12:22 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 600 |
| 12:22 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 0 |
| 12:20 PM | $22.61 | Up $0.02 | $22.61 | $22.61 | 200 |
| 12:20 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 0 |
| 12:19 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 700 |
| 12:18 PM | $22.58 | Up $0.02 | $22.58 | $22.57 | 900 |
| 12:16 PM | $22.56 | Up $0.00 | $22.59 | $22.56 | 2,300 |
| 12:16 PM | $22.56 | Up $0.00 | $22.59 | $22.56 | 0 |
| 12:15 PM | $22.56 | Up $0.01 | $22.56 | $22.56 | 2,800 |
| 12:14 PM | $22.55 | Down $ -0.02 | $22.57 | $22.55 | 14,700 |
| 12:13 PM | $22.57 | Down $ -0.01 | $22.57 | $22.57 | 5,000 |
| 12:12 PM | $22.58 | Up $0.03 | $22.58 | $22.58 | 300 |
| 12:11 PM | $22.55 | Up $0.01 | $22.55 | $22.54 | 4,200 |
| 12:10 PM | $22.54 | Up $0.01 | $22.54 | $22.51 | 300 |
| 12:09 PM | $22.53 | Up $0.00 | $22.53 | $22.52 | 3,000 |
| 12:08 PM | $22.53 | Down $ -0.02 | $22.55 | $22.53 | 9,000 |
| 12:07 PM | $22.55 | Down $ -0.02 | $22.57 | $22.55 | 31,900 |
| 12:06 PM | $22.57 | Down $ -0.01 | $22.57 | $22.57 | 500 |
| 12:05 PM | $22.58 | Down $ -0.03 | $22.59 | $22.58 | 500 |
| 12:04 PM | $22.61 | Up $0.02 | $22.61 | $22.58 | 200 |
| 12:03 PM | $22.59 | Down $ -0.02 | $22.59 | $22.59 | 3,000 |
| 12:02 PM | $22.61 | Up $0.01 | $22.61 | $22.61 | 200 |
| 12:01 PM | $22.60 | Up $0.01 | $22.60 | $22.58 | 4,700 |
| 12:00 PM | $22.59 | Up $0.00 | $22.61 | $22.59 | 6,900 |
| 11:59 AM | $22.59 | Up $0.02 | $22.59 | $22.58 | 23,000 |
| 11:58 AM | $22.57 | Up $0.03 | $22.57 | $22.57 | 300 |
| 11:56 AM | $22.54 | Up $0.01 | $22.54 | $22.54 | 500 |
| 11:56 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 11:55 AM | $22.53 | Up $0.00 | $22.54 | $22.53 | 14,400 |
| 11:54 AM | $22.53 | Up $0.06 | $22.53 | $22.53 | 5,500 |
| 11:53 AM | $22.47 | Down $ -0.02 | $22.49 | $22.47 | 800 |
| 11:52 AM | $22.49 | Up $0.04 | $22.49 | $22.49 | 33,900 |
| 11:51 AM | $22.45 | Up $0.04 | $22.45 | $22.43 | 2,000 |
| 11:50 AM | $22.41 | Up $0.05 | $22.41 | $22.38 | 1,800 |
| 11:49 AM | $22.36 | Down $ -0.05 | $22.39 | $22.36 | 2,200 |
| 11:48 AM | $22.41 | Down $ -0.04 | $22.42 | $22.41 | 1,500 |
| 11:47 AM | $22.45 | Up $0.01 | $22.48 | $22.45 | 1,200 |
| 11:46 AM | $22.44 | Up $0.03 | $22.44 | $22.44 | 100 |
| 11:45 AM | $22.41 | Down $ -0.03 | $22.43 | $22.40 | 13,500 |
| 11:44 AM | $22.44 | Down $ -0.06 | $22.44 | $22.44 | 1,700 |
| 11:43 AM | $22.50 | Down $ -0.02 | $22.50 | $22.50 | 300 |
| 11:42 AM | $22.52 | Up $0.02 | $22.52 | $22.50 | 1,500 |
| 11:41 AM | $22.50 | Up $0.10 | $22.50 | $22.45 | 7,100 |
| 11:40 AM | $22.40 | Down $ -0.05 | $22.47 | $22.40 | 5,600 |
| 11:39 AM | $22.45 | Down $ -0.03 | $22.47 | $22.45 | 200 |
| 11:38 AM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,900 |
| 11:37 AM | $22.48 | Down $ -0.01 | $22.49 | $22.47 | 3,600 |
| 11:36 AM | $22.49 | Down $ -0.03 | $22.52 | $22.45 | 13,900 |
| 11:35 AM | $22.52 | Up $0.02 | $22.53 | $22.52 | 300 |
| 11:34 AM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 1,400 |
| 11:33 AM | $22.51 | Down $ -0.06 | $22.55 | $22.51 | 1,100 |
| 11:32 AM | $22.57 | Down $ -0.03 | $22.58 | $22.55 | 3,200 |
| 11:31 AM | $22.60 | Down $ -0.03 | $22.60 | $22.60 | 300 |
| 11:30 AM | $22.63 | Down $ -0.02 | $22.63 | $22.58 | 700 |
| 11:29 AM | $22.65 | Down $ -0.02 | $22.67 | $22.65 | 600 |
| 11:28 AM | $22.67 | Up $0.04 | $22.67 | $22.62 | 8,700 |
| 11:27 AM | $22.63 | Down $ -0.08 | $22.67 | $22.62 | 2,800 |
| 11:26 AM | $22.71 | Up $0.01 | $22.71 | $22.70 | 1,100 |
| 11:25 AM | $22.70 | Down $ -0.10 | $22.76 | $22.70 | 700 |
| 11:24 AM | $22.80 | Up $0.00 | $22.80 | $22.76 | 4,100 |
| 11:22 AM | $22.80 | Down $ -0.07 | $22.82 | $22.80 | 400 |
| 11:22 AM | $22.80 | Up $0.00 | $22.82 | $22.80 | 0 |
| 11:20 AM | $22.87 | Down $ -0.03 | $22.89 | $22.87 | 5,800 |
| 11:20 AM | $22.87 | Up $0.00 | $22.89 | $22.87 | 0 |
| 11:19 AM | $22.90 | Up $0.00 | $22.91 | $22.90 | 3,200 |
| 11:18 AM | $22.90 | Up $0.04 | $22.90 | $22.88 | 3,300 |
| 11:17 AM | $22.86 | Up $0.03 | $22.88 | $22.86 | 6,600 |
| 11:16 AM | $22.83 | Up $0.03 | $22.84 | $22.81 | 4,200 |
| 11:15 AM | $22.80 | Down $ -0.03 | $22.83 | $22.80 | 500 |
| 11:14 AM | $22.83 | Down $ -0.02 | $22.85 | $22.83 | 900 |
| 11:13 AM | $22.85 | Down $ -0.03 | $22.88 | $22.85 | 1,300 |
| 11:12 AM | $22.88 | Up $0.05 | $22.88 | $22.84 | 3,400 |
| 11:11 AM | $22.83 | Down $ -0.01 | $22.83 | $22.83 | 300 |
| 11:10 AM | $22.84 | Down $ -0.01 | $22.84 | $22.83 | 1,000 |
| 11:09 AM | $22.85 | Down $ -0.05 | $22.85 | $22.84 | 1,700 |
| 11:07 AM | $22.90 | Up $0.01 | $22.90 | $22.88 | 5,400 |
| 11:07 AM | $22.90 | Up $0.00 | $22.90 | $22.88 | 0 |
| 11:06 AM | $22.89 | Up $0.01 | $22.89 | $22.87 | 8,000 |
| 11:05 AM | $22.88 | Up $0.05 | $22.88 | $22.83 | 3,600 |
| 11:04 AM | $22.83 | Up $0.01 | $22.83 | $22.82 | 800 |
| 11:03 AM | $22.82 | Up $0.00 | $22.83 | $22.81 | 2,200 |
| 11:02 AM | $22.82 | Up $0.00 | $22.85 | $22.82 | 1,100 |
| 11:01 AM | $22.82 | Down $ -0.01 | $22.82 | $22.81 | 1,000 |
| 11:00 AM | $22.83 | Up $0.01 | $22.84 | $22.83 | 1,400 |
| 10:59 AM | $22.82 | Up $0.02 | $22.83 | $22.82 | 4,800 |
| 10:58 AM | $22.80 | Up $0.02 | $22.80 | $22.80 | 2,500 |
| 10:57 AM | $22.78 | Up $0.01 | $22.78 | $22.78 | 1,000 |
| 10:56 AM | $22.77 | Up $0.00 | $22.77 | $22.77 | 100 |
| 10:55 AM | $22.77 | Down $ -0.01 | $22.77 | $22.77 | 500 |
| 10:54 AM | $22.78 | Up $0.03 | $22.78 | $22.75 | 2,700 |
| 10:53 AM | $22.75 | Down $ -0.03 | $22.75 | $22.75 | 100 |
| 10:52 AM | $22.78 | Down $ -0.03 | $22.78 | $22.78 | 100 |
| 10:51 AM | $22.81 | Up $0.03 | $22.81 | $22.80 | 5,000 |
| 10:50 AM | $22.78 | Up $0.02 | $22.78 | $22.77 | 600 |
| 10:49 AM | $22.76 | Up $0.02 | $22.77 | $22.76 | 300 |
| 10:48 AM | $22.74 | Up $0.02 | $22.75 | $22.74 | 2,200 |
| 10:47 AM | $22.72 | Down $ -0.01 | $22.74 | $22.72 | 200 |
| 10:46 AM | $22.73 | Down $ -0.07 | $22.76 | $22.73 | 3,500 |
| 10:45 AM | $22.80 | Up $0.00 | $22.83 | $22.80 | 2,000 |
| 10:44 AM | $22.80 | Up $0.05 | $22.80 | $22.77 | 20,500 |
| 10:43 AM | $22.75 | Up $0.02 | $22.75 | $22.73 | 2,300 |
| 10:42 AM | $22.73 | Down $ -0.02 | $22.74 | $22.73 | 900 |
| 10:41 AM | $22.75 | Up $0.05 | $22.75 | $22.72 | 6,300 |
| 10:40 AM | $22.70 | Up $0.01 | $22.70 | $22.65 | 5,200 |
| 10:39 AM | $22.69 | Up $0.00 | $22.69 | $22.69 | 500 |
| 10:38 AM | $22.69 | Up $0.00 | $22.69 | $22.67 | 800 |
| 10:36 AM | $22.69 | Down $ -0.03 | $22.69 | $22.69 | 400 |
| 10:36 AM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 10:35 AM | $22.72 | Up $0.07 | $22.72 | $22.70 | 3,700 |
| 10:33 AM | $22.65 | Up $0.02 | $22.68 | $22.64 | 7,800 |
| 10:33 AM | $22.65 | Up $0.00 | $22.68 | $22.64 | 0 |
| 10:32 AM | $22.63 | Up $0.03 | $22.63 | $22.57 | 1,500 |
| 10:30 AM | $22.60 | Up $0.02 | $22.60 | $22.59 | 3,100 |
| 10:30 AM | $22.60 | Up $0.00 | $22.60 | $22.59 | 0 |
| 10:29 AM | $22.58 | Up $0.01 | $22.58 | $22.57 | 4,000 |
| 10:28 AM | $22.57 | Up $0.00 | $22.57 | $22.57 | 100 |
| 10:27 AM | $22.57 | Down $ -0.02 | $22.58 | $22.57 | 1,000 |
| 10:26 AM | $22.59 | Down $ -0.01 | $22.60 | $22.59 | 2,600 |
| 10:25 AM | $22.60 | Up $0.01 | $22.60 | $22.60 | 700 |
| 10:24 AM | $22.59 | Up $0.02 | $22.59 | $22.57 | 600 |
| 10:23 AM | $22.57 | Up $0.02 | $22.57 | $22.54 | 2,000 |
| 10:22 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 600 |
| 10:21 AM | $22.55 | Up $0.01 | $22.55 | $22.53 | 3,400 |
| 10:20 AM | $22.54 | Down $ -0.01 | $22.54 | $22.50 | 900 |
| 10:19 AM | $22.55 | Up $0.03 | $22.55 | $22.53 | 400 |
| 10:18 AM | $22.52 | Down $ -0.03 | $22.56 | $22.52 | 1,200 |
| 10:17 AM | $22.55 | Up $0.03 | $22.56 | $22.54 | 500 |
| 10:15 AM | $22.52 | Up $0.02 | $22.53 | $22.51 | 3,400 |
| 10:15 AM | $22.52 | Up $0.00 | $22.53 | $22.51 | 0 |
| 10:14 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 500 |
| 10:13 AM | $22.50 | Up $0.06 | $22.50 | $22.50 | 500 |
| 10:12 AM | $22.44 | Down $ -0.01 | $22.44 | $22.41 | 2,400 |
| 10:11 AM | $22.45 | Up $0.09 | $22.45 | $22.39 | 4,100 |
| 10:10 AM | $22.36 | Down $ -0.06 | $22.40 | $22.36 | 1,500 |
| 10:09 AM | $22.42 | Down $ -0.05 | $22.44 | $22.41 | 2,900 |
| 10:08 AM | $22.47 | Down $ -0.08 | $22.52 | $22.47 | 2,400 |
| 10:07 AM | $22.55 | Down $ -0.01 | $22.57 | $22.55 | 1,600 |
| 10:06 AM | $22.56 | Up $0.00 | $22.57 | $22.56 | 1,000 |
| 10:05 AM | $22.56 | Down $ -0.04 | $22.56 | $22.56 | 100 |
| 10:04 AM | $22.60 | Down $ -0.02 | $22.62 | $22.60 | 1,300 |
| 10:03 AM | $22.62 | Up $0.07 | $22.62 | $22.56 | 1,500 |
| 10:02 AM | $22.55 | Up $0.01 | $22.56 | $22.55 | 2,000 |
| 10:01 AM | $22.54 | Down $ -0.01 | $22.56 | $22.54 | 1,800 |
| 10:00 AM | $22.55 | Down $ -0.03 | $22.58 | $22.55 | 2,600 |
| 09:59 AM | $22.58 | Down $ -0.03 | $22.65 | $22.58 | 6,400 |
| 09:58 AM | $22.61 | Up $0.03 | $22.62 | $22.61 | 300 |
| 09:57 AM | $22.58 | Down $ -0.02 | $22.62 | $22.58 | 300 |
| 09:56 AM | $22.60 | Down $ -0.06 | $22.68 | $22.60 | 2,400 |
| 09:55 AM | $22.66 | Up $0.03 | $22.66 | $22.63 | 4,800 |
| 09:54 AM | $22.63 | Down $ -0.02 | $22.63 | $22.63 | 100 |
| 09:53 AM | $22.65 | Down $ -0.10 | $22.72 | $22.65 | 800 |
| 09:52 AM | $22.75 | Up $0.03 | $22.75 | $22.68 | 3,900 |
| 09:51 AM | $22.72 | Up $0.03 | $22.72 | $22.72 | 3,400 |
| 09:50 AM | $22.69 | Down $ -0.06 | $22.77 | $22.69 | 2,000 |
| 09:49 AM | $22.75 | Up $0.03 | $22.75 | $22.72 | 5,600 |
| 09:48 AM | $22.72 | Down $ -0.04 | $22.77 | $22.71 | 9,900 |
| 09:47 AM | $22.76 | Down $ -0.03 | $22.77 | $22.76 | 200 |
| 09:46 AM | $22.79 | Down $ -0.01 | $22.80 | $22.78 | 27,900 |
| 09:45 AM | $22.80 | Up $0.05 | $22.80 | $22.75 | 17,200 |
| 09:44 AM | $22.75 | Up $0.03 | $22.75 | $22.71 | 14,700 |
| 09:43 AM | $22.72 | Up $0.05 | $22.72 | $22.70 | 3,800 |
| 09:42 AM | $22.67 | Down $ -0.02 | $22.70 | $22.66 | 6,000 |
| 09:41 AM | $22.69 | Up $0.02 | $22.69 | $22.65 | 6,400 |
| 09:40 AM | $22.67 | Down $ -0.03 | $22.70 | $22.67 | 3,700 |
| 09:39 AM | $22.70 | Down $ -0.02 | $22.73 | $22.69 | 4,100 |
| 09:38 AM | $22.72 | Up $0.03 | $22.72 | $22.70 | 1,600 |
| 09:37 AM | $22.69 | Up $0.02 | $22.72 | $22.67 | 5,300 |
| 09:36 AM | $22.67 | Up $0.02 | $22.70 | $22.65 | 9,300 |
| 09:35 AM | $22.65 | Up $0.01 | $22.69 | $22.60 | 2,100 |
| 09:34 AM | $22.64 | Up $0.10 | $22.67 | $22.51 | 4,400 |
| 09:33 AM | $22.54 | Down $ -0.02 | $22.60 | $22.50 | 4,600 |
| 09:32 AM | $22.56 | Down $ -0.10 | $22.67 | $22.56 | 6,800 |
| 09:31 AM | $22.66 | Up $0.01 | $22.71 | $22.58 | 35,800 |
| 09:30 AM | $22.65 | Up $0.63 | $22.66 | $22.61 | 24,100 |
| Previous close | $22.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $22.86 | $22.60 | $22.88 | $22.51 | 335,500 |
| 03/10/2024 | $22.02 | $22.33 | $22.33 | $21.75 | 424,900 |
| 02/10/2024 | $22.75 | $22.82 | $22.92 | $22.57 | 229,600 |
| 01/10/2024 | $23.52 | $23.05 | $23.65 | $23.04 | 237,900 |
| 30/09/2024 | $23.90 | $23.78 | $23.94 | $23.37 | 409,300 |
| 27/09/2024 | $23.82 | $23.65 | $23.84 | $23.57 | 423,000 |
| 26/09/2024 | $23.27 | $23.39 | $23.39 | $23.09 | 297,700 |
| 25/09/2024 | $23.46 | $23.38 | $23.48 | $23.25 | 196,900 |
| 24/09/2024 | $23.20 | $23.01 | $23.22 | $22.97 | 197,200 |
| 23/09/2024 | $22.79 | $22.77 | $22.80 | $22.56 | 283,000 |
| 20/09/2024 | $21.79 | $21.91 | $22.00 | $21.71 | 284,500 |
| 19/09/2024 | $22.28 | $22.11 | $22.28 | $22.07 | 457,300 |
| 18/09/2024 | $20.80 | $20.80 | $21.50 | $20.75 | 657,900 |
| 17/09/2024 | $20.82 | $21.24 | $21.26 | $20.71 | 173,800 |
| 16/09/2024 | $20.74 | $20.91 | $20.94 | $20.68 | 165,100 |
| 13/09/2024 | $21.03 | $20.95 | $21.05 | $20.80 | 142,200 |
| 12/09/2024 | $20.98 | $20.77 | $21.09 | $20.77 | 212,800 |
| 11/09/2024 | $20.87 | $20.30 | $20.87 | $20.29 | 378,900 |
| 10/09/2024 | $20.71 | $20.19 | $20.71 | $20.00 | 329,600 |
| 09/09/2024 | $19.80 | $19.80 | $20.02 | $19.71 | 193,200 |
| 06/09/2024 | $19.35 | $19.85 | $19.90 | $19.35 | 283,200 |
| 05/09/2024 | $21.05 | $20.69 | $21.14 | $20.69 | 506,000 |
| 04/09/2024 | $20.11 | $20.04 | $20.31 | $19.90 | 334,000 |
| 03/09/2024 | $19.29 | $19.68 | $19.74 | $19.19 | 258,300 |
| 30/08/2024 | $19.60 | $19.21 | $19.60 | $19.08 | 186,500 |
| 29/08/2024 | $18.91 | $19.33 | $19.47 | $18.87 | 184,800 |
| 28/08/2024 | $18.85 | $18.84 | $18.96 | $18.57 | 204,400 |
| 27/08/2024 | $19.17 | $19.18 | $19.28 | $19.12 | 101,000 |
| 26/08/2024 | $19.54 | $19.45 | $19.62 | $19.33 | 194,100 |
| 23/08/2024 | $20.15 | $19.93 | $20.18 | $19.74 | 241,100 |
Graphs are not available, please refer to the detailed table