Quotes and Market Data
Find a quote
CARGOJET INC.
91.35 Up 1.96 (2.15 %)
Delayed : 2025/05/09 16:12:25
- Previous close $89.39
- Opening $89.76
- Price Ask $91.18
- Price Bid $91.18
- Size Bid 1
- Size Ask 5
- Today High $92.08
- Today Low $89.76
- 52 Weeks High $144.97
- 52 Weeks Low $69.60
- Volume 124,925
Fundamentals
- P/E Ratio : 11.59
- Earnings/Share : 1.40
- Dividends/Share : $0.35
- Current Div. Yield : 1.57
- Market Cap (M) : 1,387.24
- Shares Out (M) : 15.52
- Exchange : XTSE
- Ex Dividend Date : 2025/03/20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.35 | Down $ -0.05 | $91.35 | $91.35 | 1,500 |
| 03:59 PM | $91.40 | Up $0.08 | $91.40 | $91.34 | 2,700 |
| 03:58 PM | $91.32 | Down $ -0.05 | $91.38 | $91.32 | 800 |
| 03:57 PM | $91.37 | Down $ -0.02 | $91.37 | $91.37 | 500 |
| 03:54 PM | $91.39 | Up $0.16 | $91.39 | $91.36 | 300 |
| 03:54 PM | $91.39 | Up $0.00 | $91.39 | $91.36 | 0 |
| 03:54 PM | $91.39 | Up $0.00 | $91.39 | $91.36 | 0 |
| 03:53 PM | $91.23 | Up $0.10 | $91.23 | $91.13 | 1,000 |
| 03:45 PM | $91.13 | Up $0.20 | $91.14 | $91.12 | 1,900 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:45 PM | $91.13 | Up $0.00 | $91.14 | $91.12 | 0 |
| 03:38 PM | $90.93 | Down $ -0.17 | $91.08 | $90.93 | 400 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:38 PM | $90.93 | Up $0.00 | $91.08 | $90.93 | 0 |
| 03:35 PM | $91.10 | Up $0.00 | $91.12 | $91.10 | 400 |
| 03:35 PM | $91.10 | Up $0.00 | $91.12 | $91.10 | 0 |
| 03:35 PM | $91.10 | Up $0.00 | $91.12 | $91.10 | 0 |
| 03:34 PM | $91.10 | Down $ -0.14 | $91.10 | $91.10 | 100 |
| 03:30 PM | $91.24 | Up $0.08 | $91.24 | $91.24 | 100 |
| 03:30 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 03:30 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 03:30 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 03:29 PM | $91.16 | Up $0.06 | $91.16 | $91.08 | 900 |
| 03:26 PM | $91.10 | Down $ -0.01 | $91.10 | $91.10 | 100 |
| 03:26 PM | $91.10 | Up $0.00 | $91.10 | $91.10 | 0 |
| 03:26 PM | $91.10 | Up $0.00 | $91.10 | $91.10 | 0 |
| 03:25 PM | $91.11 | Up $0.37 | $91.11 | $91.06 | 2,100 |
| 03:24 PM | $90.74 | Down $ -0.18 | $90.74 | $90.74 | 100 |
| 03:20 PM | $90.92 | Up $0.05 | $90.93 | $90.82 | 1,400 |
| 03:20 PM | $90.92 | Up $0.00 | $90.93 | $90.82 | 0 |
| 03:20 PM | $90.92 | Up $0.00 | $90.93 | $90.82 | 0 |
| 03:20 PM | $90.92 | Up $0.00 | $90.93 | $90.82 | 0 |
| 03:13 PM | $90.87 | Up $0.01 | $90.87 | $90.75 | 300 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:13 PM | $90.87 | Up $0.00 | $90.87 | $90.75 | 0 |
| 03:12 PM | $90.86 | Down $ -0.22 | $90.86 | $90.86 | 100 |
| 03:04 PM | $91.08 | Down $ -0.12 | $91.33 | $91.07 | 1,700 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 03:04 PM | $91.08 | Up $0.00 | $91.33 | $91.07 | 0 |
| 02:56 PM | $91.20 | Up $0.33 | $91.20 | $91.15 | 1,900 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:56 PM | $91.20 | Up $0.00 | $91.20 | $91.15 | 0 |
| 02:54 PM | $90.87 | Down $ -0.44 | $91.11 | $90.87 | 1,600 |
| 02:54 PM | $90.87 | Up $0.00 | $91.11 | $90.87 | 0 |
| 02:53 PM | $91.31 | Down $ -0.25 | $91.48 | $91.31 | 500 |
| 02:51 PM | $91.57 | Down $ -0.06 | $91.62 | $91.57 | 300 |
| 02:51 PM | $91.57 | Up $0.00 | $91.62 | $91.57 | 0 |
| 02:49 PM | $91.62 | Down $ -0.05 | $91.62 | $91.62 | 200 |
| 02:49 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 02:36 PM | $91.67 | Down $ -0.05 | $91.74 | $91.67 | 1,100 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:36 PM | $91.67 | Up $0.00 | $91.74 | $91.67 | 0 |
| 02:34 PM | $91.72 | Down $ -0.18 | $91.72 | $91.72 | 200 |
| 02:34 PM | $91.72 | Up $0.00 | $91.72 | $91.72 | 0 |
| 02:30 PM | $91.90 | Down $ -0.17 | $92.00 | $91.90 | 2,300 |
| 02:30 PM | $91.90 | Up $0.00 | $92.00 | $91.90 | 0 |
| 02:30 PM | $91.90 | Up $0.00 | $92.00 | $91.90 | 0 |
| 02:30 PM | $91.90 | Up $0.00 | $92.00 | $91.90 | 0 |
| 02:22 PM | $92.07 | Down $ -0.01 | $92.07 | $92.05 | 200 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:22 PM | $92.07 | Up $0.00 | $92.07 | $92.05 | 0 |
| 02:20 PM | $92.08 | Up $0.01 | $92.08 | $92.08 | 100 |
| 02:20 PM | $92.08 | Up $0.00 | $92.08 | $92.08 | 0 |
| 02:19 PM | $92.07 | Up $0.02 | $92.07 | $92.07 | 100 |
| 02:18 PM | $92.05 | Up $0.32 | $92.05 | $92.00 | 400 |
| 02:17 PM | $91.73 | Up $0.09 | $92.00 | $91.67 | 1,600 |
| 02:14 PM | $91.64 | Up $0.10 | $91.64 | $91.61 | 800 |
| 02:14 PM | $91.64 | Up $0.00 | $91.64 | $91.61 | 0 |
| 02:14 PM | $91.64 | Up $0.00 | $91.64 | $91.61 | 0 |
| 02:12 PM | $91.54 | Up $0.06 | $91.54 | $91.53 | 500 |
| 02:12 PM | $91.54 | Up $0.00 | $91.54 | $91.53 | 0 |
| 02:11 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 100 |
| 02:09 PM | $91.48 | Down $ -0.01 | $91.48 | $91.48 | 100 |
| 02:09 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:08 PM | $91.49 | Up $0.01 | $91.49 | $91.49 | 200 |
| 02:06 PM | $91.48 | Up $0.00 | $91.50 | $91.48 | 900 |
| 02:06 PM | $91.48 | Up $0.00 | $91.50 | $91.48 | 0 |
| 02:02 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 100 |
| 02:02 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:02 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:02 PM | $91.48 | Up $0.00 | $91.48 | $91.48 | 0 |
| 02:01 PM | $91.48 | Down $ -0.11 | $91.49 | $91.48 | 800 |
| 02:00 PM | $91.59 | Down $ -0.01 | $91.73 | $91.59 | 1,500 |
| 01:56 PM | $91.60 | Up $0.10 | $91.65 | $91.60 | 800 |
| 01:56 PM | $91.60 | Up $0.00 | $91.65 | $91.60 | 0 |
| 01:56 PM | $91.60 | Up $0.00 | $91.65 | $91.60 | 0 |
| 01:56 PM | $91.60 | Up $0.00 | $91.65 | $91.60 | 0 |
| 01:52 PM | $91.50 | Down $ -0.10 | $91.50 | $91.50 | 100 |
| 01:52 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 01:52 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 01:52 PM | $91.50 | Up $0.00 | $91.50 | $91.50 | 0 |
| 01:34 PM | $91.60 | Down $ -0.09 | $91.73 | $91.60 | 1,400 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:34 PM | $91.60 | Up $0.00 | $91.73 | $91.60 | 0 |
| 01:33 PM | $91.69 | Down $ -0.01 | $91.69 | $91.69 | 100 |
| 01:25 PM | $91.70 | Up $0.17 | $91.70 | $91.70 | 200 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:25 PM | $91.70 | Up $0.00 | $91.70 | $91.70 | 0 |
| 01:22 PM | $91.53 | Down $ -0.09 | $91.70 | $91.53 | 1,000 |
| 01:22 PM | $91.53 | Up $0.00 | $91.70 | $91.53 | 0 |
| 01:22 PM | $91.53 | Up $0.00 | $91.70 | $91.53 | 0 |
| 01:15 PM | $91.62 | Down $ -0.26 | $91.69 | $91.61 | 900 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:15 PM | $91.62 | Up $0.00 | $91.69 | $91.61 | 0 |
| 01:10 PM | $91.88 | Up $0.25 | $91.88 | $91.63 | 1,400 |
| 01:10 PM | $91.88 | Up $0.00 | $91.88 | $91.63 | 0 |
| 01:10 PM | $91.88 | Up $0.00 | $91.88 | $91.63 | 0 |
| 01:10 PM | $91.88 | Up $0.00 | $91.88 | $91.63 | 0 |
| 01:10 PM | $91.88 | Up $0.00 | $91.88 | $91.63 | 0 |
| 01:02 PM | $91.63 | Up $0.01 | $91.63 | $91.61 | 500 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 01:02 PM | $91.63 | Up $0.00 | $91.63 | $91.61 | 0 |
| 12:46 PM | $91.62 | Up $0.13 | $91.62 | $91.62 | 400 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:46 PM | $91.62 | Up $0.00 | $91.62 | $91.62 | 0 |
| 12:45 PM | $91.49 | Down $ -0.23 | $91.50 | $91.48 | 1,100 |
| 12:44 PM | $91.72 | Up $0.07 | $91.72 | $91.70 | 300 |
| 12:43 PM | $91.65 | Up $0.19 | $91.65 | $91.55 | 1,000 |
| 12:41 PM | $91.46 | Down $ -0.08 | $91.46 | $91.46 | 100 |
| 12:41 PM | $91.46 | Up $0.00 | $91.46 | $91.46 | 0 |
| 12:39 PM | $91.54 | Up $0.07 | $91.54 | $91.54 | 100 |
| 12:39 PM | $91.54 | Up $0.00 | $91.54 | $91.54 | 0 |
| 12:34 PM | $91.47 | Up $0.02 | $91.47 | $91.47 | 100 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:34 PM | $91.47 | Up $0.00 | $91.47 | $91.47 | 0 |
| 12:33 PM | $91.45 | Up $0.00 | $91.49 | $91.45 | 700 |
| 12:32 PM | $91.45 | Up $0.01 | $91.47 | $91.45 | 900 |
| 12:30 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 100 |
| 12:30 PM | $91.44 | Up $0.00 | $91.44 | $91.44 | 0 |
| 12:29 PM | $91.44 | Up $0.17 | $91.44 | $91.43 | 200 |
| 12:21 PM | $91.27 | Down $ -0.08 | $91.27 | $91.27 | 300 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:21 PM | $91.27 | Up $0.00 | $91.27 | $91.27 | 0 |
| 12:18 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 100 |
| 12:18 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 0 |
| 12:18 PM | $91.35 | Up $0.00 | $91.35 | $91.35 | 0 |
| 12:17 PM | $91.35 | Down $ -0.09 | $91.35 | $91.35 | 100 |
| 12:16 PM | $91.44 | Up $0.05 | $91.44 | $91.44 | 100 |
| 12:15 PM | $91.39 | Up $0.04 | $91.39 | $91.39 | 500 |
| 12:13 PM | $91.35 | Down $ -0.02 | $91.36 | $91.35 | 300 |
| 12:13 PM | $91.35 | Up $0.00 | $91.36 | $91.35 | 0 |
| 12:11 PM | $91.37 | Down $ -0.09 | $91.37 | $91.27 | 1,400 |
| 12:11 PM | $91.37 | Up $0.00 | $91.37 | $91.27 | 0 |
| 12:07 PM | $91.45 | Up $0.19 | $91.45 | $91.33 | 2,000 |
| 12:07 PM | $91.45 | Up $0.00 | $91.45 | $91.33 | 0 |
| 12:07 PM | $91.45 | Up $0.00 | $91.45 | $91.33 | 0 |
| 12:07 PM | $91.45 | Up $0.00 | $91.45 | $91.33 | 0 |
| 12:06 PM | $91.26 | Up $0.00 | $91.34 | $91.24 | 1,900 |
| 12:04 PM | $91.26 | Down $ -0.19 | $91.39 | $91.24 | 1,700 |
| 12:04 PM | $91.26 | Up $0.00 | $91.39 | $91.24 | 0 |
| 12:02 PM | $91.45 | Down $ -0.30 | $91.55 | $91.45 | 800 |
| 12:02 PM | $91.45 | Up $0.00 | $91.55 | $91.45 | 0 |
| 11:59 AM | $91.75 | Up $0.03 | $91.75 | $91.75 | 600 |
| 11:59 AM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 11:59 AM | $91.75 | Up $0.00 | $91.75 | $91.75 | 0 |
| 11:58 AM | $91.72 | Up $0.12 | $91.72 | $91.61 | 500 |
| 11:57 AM | $91.60 | Up $0.16 | $91.60 | $91.50 | 600 |
| 11:55 AM | $91.44 | Up $0.08 | $91.44 | $91.37 | 1,000 |
| 11:55 AM | $91.44 | Up $0.00 | $91.44 | $91.37 | 0 |
| 11:54 AM | $91.36 | Down $ -0.01 | $91.36 | $91.36 | 100 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 200 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:47 AM | $91.37 | Up $0.00 | $91.37 | $91.36 | 0 |
| 11:46 AM | $91.37 | Up $0.00 | $91.37 | $91.37 | 100 |
| 11:44 AM | $91.37 | Up $0.00 | $91.37 | $91.37 | 100 |
| 11:44 AM | $91.37 | Up $0.00 | $91.37 | $91.37 | 0 |
| 11:43 AM | $91.37 | Up $0.13 | $91.37 | $91.33 | 200 |
| 11:42 AM | $91.24 | Up $0.02 | $91.24 | $91.22 | 1,200 |
| 11:39 AM | $91.22 | Down $ -0.02 | $91.22 | $91.22 | 200 |
| 11:39 AM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 11:39 AM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 11:34 AM | $91.24 | Up $0.01 | $91.24 | $91.14 | 600 |
| 11:34 AM | $91.24 | Up $0.00 | $91.24 | $91.14 | 0 |
| 11:34 AM | $91.24 | Up $0.00 | $91.24 | $91.14 | 0 |
| 11:34 AM | $91.24 | Up $0.00 | $91.24 | $91.14 | 0 |
| 11:34 AM | $91.24 | Up $0.00 | $91.24 | $91.14 | 0 |
| 11:32 AM | $91.23 | Up $0.23 | $91.23 | $90.78 | 2,300 |
| 11:32 AM | $91.23 | Up $0.00 | $91.23 | $90.78 | 0 |
| 11:31 AM | $91.00 | Down $ -0.01 | $91.00 | $91.00 | 300 |
| 11:30 AM | $91.01 | Up $0.01 | $91.01 | $90.99 | 900 |
| 11:29 AM | $91.00 | Down $ -0.02 | $91.01 | $91.00 | 500 |
| 11:27 AM | $91.02 | Down $ -0.01 | $91.02 | $91.02 | 100 |
| 11:27 AM | $91.02 | Up $0.00 | $91.02 | $91.02 | 0 |
| 11:26 AM | $91.03 | Down $ -0.01 | $91.03 | $91.03 | 100 |
| 11:24 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 200 |
| 11:24 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
| 11:23 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 200 |
| 11:21 AM | $91.04 | Up $0.04 | $91.04 | $91.04 | 200 |
| 11:21 AM | $91.04 | Up $0.00 | $91.04 | $91.04 | 0 |
| 11:20 AM | $91.00 | Up $0.30 | $91.00 | $90.94 | 200 |
| 11:13 AM | $90.70 | Down $ -0.06 | $90.70 | $90.70 | 1,000 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:13 AM | $90.70 | Up $0.00 | $90.70 | $90.70 | 0 |
| 11:12 AM | $90.76 | Up $0.05 | $90.76 | $90.46 | 1,900 |
| 11:08 AM | $90.71 | Up $0.04 | $90.71 | $90.71 | 100 |
| 11:08 AM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 11:08 AM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 11:08 AM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 11:06 AM | $90.67 | Up $0.24 | $90.68 | $90.51 | 1,600 |
| 11:06 AM | $90.67 | Up $0.00 | $90.68 | $90.51 | 0 |
| 11:05 AM | $90.43 | Up $0.20 | $90.43 | $90.42 | 700 |
| 10:49 AM | $90.23 | Up $0.38 | $90.23 | $90.21 | 1,000 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:49 AM | $90.23 | Up $0.00 | $90.23 | $90.21 | 0 |
| 10:40 AM | $89.85 | Down $ -0.95 | $90.36 | $89.85 | 1,000 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:40 AM | $89.85 | Up $0.00 | $90.36 | $89.85 | 0 |
| 10:33 AM | $90.80 | Down $ -0.05 | $90.81 | $90.80 | 300 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:33 AM | $90.80 | Up $0.00 | $90.81 | $90.80 | 0 |
| 10:31 AM | $90.85 | Down $ -0.07 | $91.07 | $90.85 | 2,200 |
| 10:31 AM | $90.85 | Up $0.00 | $91.07 | $90.85 | 0 |
| 10:29 AM | $90.92 | Up $0.00 | $90.92 | $90.92 | 100 |
| 10:29 AM | $90.92 | Up $0.00 | $90.92 | $90.92 | 0 |
| 10:28 AM | $90.92 | Down $ -0.45 | $91.29 | $90.85 | 2,900 |
| 10:26 AM | $91.37 | Up $0.11 | $91.37 | $91.31 | 200 |
| 10:26 AM | $91.37 | Up $0.00 | $91.37 | $91.31 | 0 |
| 10:22 AM | $91.26 | Up $0.08 | $91.26 | $91.25 | 300 |
| 10:22 AM | $91.26 | Up $0.00 | $91.26 | $91.25 | 0 |
| 10:22 AM | $91.26 | Up $0.00 | $91.26 | $91.25 | 0 |
| 10:22 AM | $91.26 | Up $0.00 | $91.26 | $91.25 | 0 |
| 10:21 AM | $91.18 | Up $0.02 | $91.18 | $91.18 | 100 |
| 10:20 AM | $91.16 | Down $ -0.01 | $91.22 | $91.16 | 300 |
| 10:19 AM | $91.17 | Down $ -0.07 | $91.17 | $91.17 | 100 |
| 10:18 AM | $91.24 | Up $0.00 | $91.24 | $91.24 | 200 |
| 10:17 AM | $91.24 | Down $ -0.18 | $91.24 | $91.24 | 1,100 |
| 10:16 AM | $91.42 | Up $0.47 | $91.43 | $90.87 | 11,100 |
| 10:12 AM | $90.95 | Down $ -0.02 | $90.95 | $90.95 | 2,000 |
| 10:12 AM | $90.95 | Up $0.00 | $90.95 | $90.95 | 0 |
| 10:12 AM | $90.95 | Up $0.00 | $90.95 | $90.95 | 0 |
| 10:12 AM | $90.95 | Up $0.00 | $90.95 | $90.95 | 0 |
| 10:09 AM | $90.97 | Up $0.21 | $90.97 | $90.97 | 100 |
| 10:09 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 0 |
| 10:09 AM | $90.97 | Up $0.00 | $90.97 | $90.97 | 0 |
| 10:08 AM | $90.76 | Down $ -0.24 | $90.80 | $90.76 | 700 |
| 10:07 AM | $91.00 | Up $0.27 | $91.00 | $90.90 | 10,400 |
| 10:02 AM | $90.73 | Up $0.14 | $90.76 | $90.73 | 200 |
| 10:02 AM | $90.73 | Up $0.00 | $90.76 | $90.73 | 0 |
| 10:02 AM | $90.73 | Up $0.00 | $90.76 | $90.73 | 0 |
| 10:02 AM | $90.73 | Up $0.00 | $90.76 | $90.73 | 0 |
| 10:02 AM | $90.73 | Up $0.00 | $90.76 | $90.73 | 0 |
| 10:01 AM | $90.59 | Up $0.14 | $90.59 | $90.58 | 200 |
| 10:00 AM | $90.45 | Up $0.54 | $90.45 | $90.33 | 700 |
| 09:57 AM | $89.91 | Down $ -0.36 | $90.03 | $89.91 | 1,600 |
| 09:57 AM | $89.91 | Up $0.00 | $90.03 | $89.91 | 0 |
| 09:57 AM | $89.91 | Up $0.00 | $90.03 | $89.91 | 0 |
| 09:52 AM | $90.27 | Up $0.00 | $90.35 | $90.27 | 200 |
| 09:52 AM | $90.27 | Up $0.00 | $90.35 | $90.27 | 0 |
| 09:52 AM | $90.27 | Up $0.00 | $90.35 | $90.27 | 0 |
| 09:52 AM | $90.27 | Up $0.00 | $90.35 | $90.27 | 0 |
| 09:52 AM | $90.27 | Up $0.00 | $90.35 | $90.27 | 0 |
| 09:51 AM | $90.27 | Down $ -0.17 | $90.27 | $90.25 | 200 |
| 09:50 AM | $90.44 | Up $0.18 | $90.44 | $90.42 | 400 |
| 09:48 AM | $90.26 | Up $0.18 | $90.31 | $90.26 | 200 |
| 09:48 AM | $90.26 | Up $0.00 | $90.31 | $90.26 | 0 |
| 09:44 AM | $90.08 | Up $0.22 | $90.08 | $89.85 | 500 |
| 09:44 AM | $90.08 | Up $0.00 | $90.08 | $89.85 | 0 |
| 09:44 AM | $90.08 | Up $0.00 | $90.08 | $89.85 | 0 |
| 09:44 AM | $90.08 | Up $0.00 | $90.08 | $89.85 | 0 |
| 09:43 AM | $89.86 | Down $ -0.72 | $90.31 | $89.86 | 1,700 |
| 09:39 AM | $90.58 | Up $0.17 | $90.58 | $90.55 | 300 |
| 09:39 AM | $90.58 | Up $0.00 | $90.58 | $90.55 | 0 |
| 09:39 AM | $90.58 | Up $0.00 | $90.58 | $90.55 | 0 |
| 09:39 AM | $90.58 | Up $0.00 | $90.58 | $90.55 | 0 |
| 09:38 AM | $90.41 | Down $ -0.11 | $90.61 | $90.41 | 2,100 |
| 09:36 AM | $90.52 | Down $ -0.18 | $91.00 | $90.51 | 8,800 |
| 09:36 AM | $90.52 | Up $0.00 | $91.00 | $90.51 | 0 |
| 09:31 AM | $90.70 | Up $0.94 | $90.70 | $90.18 | 1,500 |
| 09:31 AM | $90.70 | Up $0.00 | $90.70 | $90.18 | 0 |
| 09:31 AM | $90.70 | Up $0.00 | $90.70 | $90.18 | 0 |
| 09:31 AM | $90.70 | Up $0.00 | $90.70 | $90.18 | 0 |
| 09:31 AM | $90.70 | Up $0.00 | $90.70 | $90.18 | 0 |
| 09:30 AM | $89.76 | Up $0.37 | $89.76 | $89.76 | 1,300 |
| Previous close | $89.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $89.39 | $88.20 | $89.56 | $88.08 | 43,700 |
| 07-05-2025 | $85.44 | $85.00 | $85.53 | $84.39 | 31,900 |
| 06-05-2025 | $83.44 | $82.89 | $83.68 | $82.44 | 50,500 |
| 05-05-2025 | $84.13 | $85.47 | $85.47 | $84.07 | 39,000 |
| 02-05-2025 | $84.44 | $85.48 | $85.56 | $84.15 | 44,100 |
| 01-05-2025 | $84.03 | $84.00 | $85.26 | $83.37 | 93,800 |
| 30-04-2025 | $85.30 | $84.26 | $85.77 | $84.26 | 49,900 |
| 29-04-2025 | $85.51 | $86.16 | $86.56 | $85.30 | 30,700 |
| 28-04-2025 | $85.20 | $86.06 | $86.07 | $84.87 | 39,100 |
| 25-04-2025 | $84.33 | $85.00 | $85.76 | $83.62 | 79,800 |
| 24-04-2025 | $87.51 | $83.92 | $87.59 | $83.81 | 94,000 |
| 23-04-2025 | $75.87 | $76.00 | $76.81 | $75.53 | 35,300 |
| 22-04-2025 | $74.86 | $74.09 | $75.55 | $74.09 | 37,400 |
| 21-04-2025 | $75.03 | $73.12 | $75.14 | $73.12 | 43,700 |
| 17-04-2025 | $75.43 | $76.51 | $77.19 | $75.22 | 52,500 |
| 16-04-2025 | $76.94 | $78.26 | $78.75 | $75.90 | 32,200 |
| 15-04-2025 | $78.09 | $78.18 | $78.30 | $77.33 | 43,500 |
| 14-04-2025 | $77.50 | $76.99 | $78.17 | $76.99 | 33,100 |
| 11-04-2025 | $76.99 | $75.15 | $77.37 | $74.79 | 24,700 |
| 10-04-2025 | $75.14 | $73.23 | $76.58 | $72.00 | 86,400 |
| 09-04-2025 | $79.49 | $71.16 | $80.93 | $71.16 | 117,300 |
| 08-04-2025 | $71.74 | $73.85 | $74.06 | $70.71 | 74,800 |
| 07-04-2025 | $73.37 | $71.29 | $74.31 | $71.00 | 91,000 |
| 04-04-2025 | $74.48 | $75.90 | $75.98 | $73.98 | 103,000 |
| 03-04-2025 | $79.25 | $77.64 | $80.00 | $77.53 | 71,700 |
| 02-04-2025 | $82.16 | $81.73 | $82.73 | $81.18 | 60,000 |
| 01-04-2025 | $81.63 | $82.80 | $83.08 | $81.19 | 73,100 |
| 31-03-2025 | $22.50 | $83.17 | $84.38 | $22.50 | 75,300 |
| 28-03-2025 | $82.62 | $83.84 | $83.93 | $82.00 | 49,900 |
| 27-03-2025 | $86.05 | $85.22 | $86.44 | $85.11 | 27,700 |
Graphs are not available, please refer to the detailed table