Quotes and Market Data
Find a quote
ALPHABET CDR (CAD HEDGED)
31.04 Down -0.51 (-1.64 %)
Delayed : 2025/08/01 17:40:00
- Previous close $31.55
- Opening $30.99
- Price Ask $31.00
- Price Bid $31.00
- Size Bid 3
- Size Ask 1
- Today High $31.33
- Today Low $30.85
- 52 Weeks High $32.56
- 52 Weeks Low $23.56
- Volume 281,108
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $31.06 | Down $ -0.02 | $31.06 | $31.06 | 100 |
| 03:58 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 03:56 PM | $31.08 | Up $0.04 | $31.08 | $31.08 | 100 |
| 03:56 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 03:55 PM | $31.04 | Down $ -0.01 | $31.04 | $31.03 | 4,200 |
| 03:52 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 100 |
| 03:52 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:52 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:51 PM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 300 |
| 03:50 PM | $31.06 | Down $ -0.02 | $31.09 | $31.06 | 1,200 |
| 03:48 PM | $31.08 | Up $0.03 | $31.08 | $31.07 | 700 |
| 03:48 PM | $31.08 | Up $0.00 | $31.08 | $31.07 | 0 |
| 03:42 PM | $31.05 | Up $0.02 | $31.05 | $31.05 | 100 |
| 03:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 03:39 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 400 |
| 03:39 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 03:39 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 03:38 PM | $31.03 | Down $ -0.02 | $31.03 | $31.03 | 400 |
| 03:32 PM | $31.05 | Up $0.05 | $31.05 | $31.04 | 200 |
| 03:32 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:32 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:32 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:32 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:32 PM | $31.05 | Up $0.00 | $31.05 | $31.04 | 0 |
| 03:30 PM | $31.00 | Down $ -0.04 | $31.02 | $31.00 | 4,800 |
| 03:30 PM | $31.00 | Up $0.00 | $31.02 | $31.00 | 0 |
| 03:28 PM | $31.04 | Up $0.01 | $31.04 | $31.04 | 500 |
| 03:28 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 03:27 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 300 |
| 03:26 PM | $31.03 | Up $0.03 | $31.03 | $31.03 | 200 |
| 03:22 PM | $31.00 | Down $ -0.03 | $31.00 | $31.00 | 300 |
| 03:22 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 03:22 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 03:22 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 03:20 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 200 |
| 03:20 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 0 |
| 03:16 PM | $31.03 | Down $ -0.01 | $31.03 | $31.03 | 2,000 |
| 03:16 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 03:16 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 03:16 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 03:15 PM | $31.04 | Up $0.04 | $31.05 | $31.03 | 1,400 |
| 03:12 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 100 |
| 03:12 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 03:12 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 03:11 PM | $31.00 | Down $ -0.01 | $31.00 | $31.00 | 500 |
| 03:08 PM | $31.01 | Down $ -0.01 | $31.03 | $31.01 | 4,000 |
| 03:08 PM | $31.01 | Up $0.00 | $31.03 | $31.01 | 0 |
| 03:08 PM | $31.01 | Up $0.00 | $31.03 | $31.01 | 0 |
| 03:05 PM | $31.02 | Down $ -0.01 | $31.02 | $31.02 | 200 |
| 03:05 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 03:05 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 03:04 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 2,000 |
| 02:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 1,400 |
| 02:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:55 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 2,000 |
| 02:55 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:55 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:55 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 02:54 PM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 600 |
| 02:53 PM | $31.03 | Down $ -0.04 | $31.03 | $31.03 | 700 |
| 02:51 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 900 |
| 02:51 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 02:50 PM | $31.07 | Down $ -0.01 | $31.07 | $31.07 | 500 |
| 02:49 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 100 |
| 02:48 PM | $31.08 | Up $0.02 | $31.08 | $31.08 | 100 |
| 02:47 PM | $31.06 | Down $ -0.02 | $31.07 | $31.06 | 1,000 |
| 02:45 PM | $31.08 | Up $0.01 | $31.08 | $31.08 | 100 |
| 02:45 PM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 02:41 PM | $31.07 | Up $0.01 | $31.07 | $31.07 | 100 |
| 02:41 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 02:41 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 02:41 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 02:30 PM | $31.06 | Up $0.01 | $31.06 | $31.06 | 200 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:30 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 02:26 PM | $31.05 | Up $0.03 | $31.05 | $31.05 | 300 |
| 02:26 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:26 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:26 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 02:22 PM | $31.02 | Up $0.02 | $31.02 | $31.02 | 500 |
| 02:22 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 02:22 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 02:22 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 02:21 PM | $31.00 | Down $ -0.01 | $31.00 | $31.00 | 200 |
| 02:17 PM | $31.01 | Up $0.01 | $31.01 | $31.01 | 3,500 |
| 02:17 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 02:17 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 02:17 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 02:15 PM | $31.00 | Up $0.01 | $31.00 | $31.00 | 100 |
| 02:15 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 02:13 PM | $30.99 | Down $ -0.02 | $30.99 | $30.99 | 1,700 |
| 02:13 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 02:10 PM | $31.01 | Up $0.03 | $31.01 | $31.00 | 5,300 |
| 02:10 PM | $31.01 | Up $0.00 | $31.01 | $31.00 | 0 |
| 02:10 PM | $31.01 | Up $0.00 | $31.01 | $31.00 | 0 |
| 02:09 PM | $30.98 | Down $ -0.05 | $30.98 | $30.98 | 1,300 |
| 01:59 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 100 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:59 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 01:57 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 400 |
| 01:57 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 01:56 PM | $31.02 | Down $ -0.05 | $31.02 | $31.02 | 800 |
| 01:54 PM | $31.07 | Up $0.02 | $31.07 | $31.07 | 100 |
| 01:54 PM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 01:53 PM | $31.05 | Up $0.02 | $31.05 | $31.05 | 200 |
| 01:52 PM | $31.03 | Up $0.01 | $31.03 | $31.03 | 200 |
| 01:51 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 2,000 |
| 01:46 PM | $31.02 | Down $ -0.03 | $31.02 | $31.02 | 100 |
| 01:46 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 01:46 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 01:46 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 01:46 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 01:42 PM | $31.05 | Up $0.06 | $31.05 | $31.05 | 3,200 |
| 01:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 01:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 01:42 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 01:37 PM | $30.99 | Up $0.05 | $30.99 | $30.99 | 100 |
| 01:37 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 01:37 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 01:37 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 01:37 PM | $30.99 | Up $0.00 | $30.99 | $30.99 | 0 |
| 01:22 PM | $30.94 | Up $0.03 | $30.94 | $30.94 | 700 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:22 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 01:13 PM | $30.91 | Up $0.01 | $30.91 | $30.91 | 100 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:13 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 01:12 PM | $30.90 | Up $0.01 | $30.90 | $30.90 | 100 |
| 01:05 PM | $30.89 | Down $ -0.02 | $30.89 | $30.89 | 100 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:05 PM | $30.89 | Up $0.00 | $30.89 | $30.89 | 0 |
| 01:04 PM | $30.91 | Up $0.03 | $30.91 | $30.91 | 100 |
| 01:03 PM | $30.88 | Down $ -0.01 | $30.88 | $30.88 | 100 |
| 01:02 PM | $30.89 | Down $ -0.02 | $30.89 | $30.89 | 1,300 |
| 01:00 PM | $30.91 | Up $0.03 | $30.91 | $30.91 | 100 |
| 01:00 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 0 |
| 12:59 PM | $30.88 | Down $ -0.01 | $30.88 | $30.88 | 300 |
| 12:58 PM | $30.89 | Down $ -0.02 | $30.90 | $30.89 | 2,200 |
| 12:57 PM | $30.91 | Down $ -0.03 | $30.91 | $30.90 | 1,100 |
| 12:54 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 400 |
| 12:54 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 12:54 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 0 |
| 12:53 PM | $30.95 | Down $ -0.02 | $30.95 | $30.95 | 100 |
| 12:52 PM | $30.97 | Down $ -0.03 | $30.97 | $30.97 | 100 |
| 12:47 PM | $31.00 | Down $ -0.02 | $31.00 | $31.00 | 900 |
| 12:47 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 12:47 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 12:47 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 12:47 PM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 12:45 PM | $31.02 | Down $ -0.02 | $31.02 | $31.02 | 900 |
| 12:45 PM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 12:39 PM | $31.04 | Up $0.01 | $31.04 | $31.04 | 100 |
| 12:39 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 12:39 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 12:39 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 12:39 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 12:39 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 0 |
| 12:37 PM | $31.03 | Down $ -0.02 | $31.03 | $31.03 | 100 |
| 12:37 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 12:33 PM | $31.05 | Up $0.01 | $31.05 | $31.05 | 500 |
| 12:33 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:33 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:33 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:32 PM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 300 |
| 12:30 PM | $31.05 | Down $ -0.04 | $31.05 | $31.05 | 100 |
| 12:30 PM | $31.05 | Up $0.00 | $31.05 | $31.05 | 0 |
| 12:27 PM | $31.09 | Down $ -0.03 | $31.09 | $31.09 | 1,800 |
| 12:27 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 12:27 PM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 12:25 PM | $31.12 | Up $0.06 | $31.12 | $31.10 | 700 |
| 12:25 PM | $31.12 | Up $0.00 | $31.12 | $31.10 | 0 |
| 12:22 PM | $31.06 | Up $0.05 | $31.06 | $31.06 | 600 |
| 12:22 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 12:22 PM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 12:04 PM | $31.01 | Down $ -0.05 | $31.01 | $31.01 | 100 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 12:04 PM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 11:57 AM | $31.06 | Down $ -0.02 | $31.06 | $31.06 | 100 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 11:53 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 800 |
| 11:53 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 11:53 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 11:53 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 11:50 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 200 |
| 11:50 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 11:50 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 0 |
| 11:49 AM | $31.08 | Down $ -0.01 | $31.08 | $31.08 | 600 |
| 11:47 AM | $31.09 | Up $0.01 | $31.09 | $31.09 | 100 |
| 11:47 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 11:42 AM | $31.08 | Up $0.01 | $31.09 | $31.08 | 500 |
| 11:42 AM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 11:42 AM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 11:42 AM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 11:42 AM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 11:39 AM | $31.07 | Up $0.04 | $31.07 | $31.07 | 400 |
| 11:39 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 11:39 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 11:37 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 500 |
| 11:37 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 11:35 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 100 |
| 11:35 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 11:33 AM | $31.03 | Up $0.03 | $31.03 | $31.03 | 700 |
| 11:33 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 0 |
| 11:32 AM | $31.00 | Up $0.02 | $31.00 | $31.00 | 1,000 |
| 11:31 AM | $30.98 | Down $ -0.03 | $30.98 | $30.98 | 100 |
| 11:26 AM | $31.01 | Down $ -0.02 | $31.01 | $31.01 | 100 |
| 11:26 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 11:26 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 11:26 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 11:26 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 0 |
| 11:25 AM | $31.03 | Up $0.03 | $31.03 | $31.03 | 100 |
| 11:21 AM | $31.00 | Up $0.02 | $31.00 | $31.00 | 800 |
| 11:21 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 11:21 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 11:21 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 11:19 AM | $30.98 | Down $ -0.02 | $30.98 | $30.98 | 500 |
| 11:19 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 0 |
| 11:18 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 100 |
| 11:17 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 100 |
| 11:14 AM | $31.00 | Down $ -0.02 | $31.00 | $31.00 | 1,200 |
| 11:14 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 11:14 AM | $31.00 | Up $0.00 | $31.00 | $31.00 | 0 |
| 11:10 AM | $31.02 | Up $0.05 | $31.02 | $31.02 | 100 |
| 11:10 AM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 11:10 AM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 11:10 AM | $31.02 | Up $0.00 | $31.02 | $31.02 | 0 |
| 11:08 AM | $30.97 | Down $ -0.02 | $30.97 | $30.97 | 1,000 |
| 11:08 AM | $30.97 | Up $0.00 | $30.97 | $30.97 | 0 |
| 11:06 AM | $30.99 | Up $0.01 | $30.99 | $30.97 | 900 |
| 11:06 AM | $30.99 | Up $0.00 | $30.99 | $30.97 | 0 |
| 11:05 AM | $30.98 | Down $ -0.02 | $30.98 | $30.98 | 100 |
| 11:02 AM | $31.00 | Up $0.00 | $31.00 | $30.98 | 1,100 |
| 11:02 AM | $31.00 | Up $0.00 | $31.00 | $30.98 | 0 |
| 11:02 AM | $31.00 | Up $0.00 | $31.00 | $30.98 | 0 |
| 11:01 AM | $31.00 | Down $ -0.01 | $31.00 | $30.99 | 500 |
| 11:00 AM | $31.01 | Down $ -0.01 | $31.01 | $31.01 | 100 |
| 10:59 AM | $31.02 | Down $ -0.02 | $31.02 | $31.02 | 2,100 |
| 10:58 AM | $31.04 | Down $ -0.02 | $31.05 | $31.03 | 600 |
| 10:57 AM | $31.06 | Up $0.01 | $31.06 | $31.06 | 500 |
| 10:56 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 600 |
| 10:55 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 100 |
| 10:54 AM | $31.04 | Down $ -0.03 | $31.04 | $31.04 | 400 |
| 10:53 AM | $31.07 | Down $ -0.03 | $31.07 | $31.07 | 100 |
| 10:48 AM | $31.10 | Down $ -0.07 | $31.12 | $31.10 | 300 |
| 10:48 AM | $31.10 | Up $0.00 | $31.12 | $31.10 | 0 |
| 10:48 AM | $31.10 | Up $0.00 | $31.12 | $31.10 | 0 |
| 10:48 AM | $31.10 | Up $0.00 | $31.12 | $31.10 | 0 |
| 10:48 AM | $31.10 | Up $0.00 | $31.12 | $31.10 | 0 |
| 10:45 AM | $31.17 | Up $0.05 | $31.17 | $31.17 | 2,400 |
| 10:45 AM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 10:45 AM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 10:44 AM | $31.12 | Down $ -0.04 | $31.12 | $31.12 | 600 |
| 10:40 AM | $31.16 | Down $ -0.03 | $31.16 | $31.16 | 100 |
| 10:40 AM | $31.16 | Up $0.00 | $31.16 | $31.16 | 0 |
| 10:40 AM | $31.16 | Up $0.00 | $31.16 | $31.16 | 0 |
| 10:40 AM | $31.16 | Up $0.00 | $31.16 | $31.16 | 0 |
| 10:38 AM | $31.19 | Down $ -0.01 | $31.19 | $31.19 | 2,100 |
| 10:38 AM | $31.19 | Up $0.00 | $31.19 | $31.19 | 0 |
| 10:37 AM | $31.20 | Up $0.02 | $31.20 | $31.18 | 2,100 |
| 10:36 AM | $31.18 | Up $0.05 | $31.18 | $31.18 | 500 |
| 10:35 AM | $31.13 | Up $0.00 | $31.14 | $31.13 | 300 |
| 10:33 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 200 |
| 10:33 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 0 |
| 10:32 AM | $31.13 | Up $0.02 | $31.13 | $31.13 | 100 |
| 10:31 AM | $31.11 | Up $0.00 | $31.11 | $31.11 | 200 |
| 10:30 AM | $31.11 | Up $0.01 | $31.13 | $31.10 | 2,600 |
| 10:28 AM | $31.10 | Down $ -0.03 | $31.12 | $31.10 | 1,500 |
| 10:28 AM | $31.10 | Up $0.00 | $31.12 | $31.10 | 0 |
| 10:26 AM | $31.13 | Up $0.04 | $31.13 | $31.13 | 100 |
| 10:26 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 0 |
| 10:23 AM | $31.09 | Up $0.02 | $31.09 | $31.09 | 100 |
| 10:23 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 10:23 AM | $31.09 | Up $0.00 | $31.09 | $31.09 | 0 |
| 10:21 AM | $31.07 | Down $ -0.02 | $31.07 | $31.07 | 500 |
| 10:21 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 0 |
| 10:20 AM | $31.09 | Up $0.01 | $31.09 | $31.09 | 400 |
| 10:18 AM | $31.08 | Up $0.01 | $31.09 | $31.08 | 2,400 |
| 10:18 AM | $31.08 | Up $0.00 | $31.09 | $31.08 | 0 |
| 10:16 AM | $31.07 | Up $0.01 | $31.10 | $31.07 | 400 |
| 10:16 AM | $31.07 | Up $0.00 | $31.10 | $31.07 | 0 |
| 10:13 AM | $31.06 | Down $ -0.03 | $31.06 | $31.06 | 400 |
| 10:13 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 10:13 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 0 |
| 10:12 AM | $31.09 | Up $0.01 | $31.09 | $31.05 | 1,300 |
| 10:11 AM | $31.08 | Up $0.00 | $31.08 | $31.08 | 700 |
| 10:10 AM | $31.08 | Up $0.06 | $31.09 | $31.08 | 200 |
| 10:09 AM | $31.02 | Up $0.01 | $31.02 | $31.02 | 700 |
| 10:08 AM | $31.01 | Up $0.03 | $31.01 | $30.97 | 300 |
| 10:06 AM | $30.98 | Up $0.01 | $31.00 | $30.97 | 1,800 |
| 10:06 AM | $30.98 | Up $0.00 | $31.00 | $30.97 | 0 |
| 10:05 AM | $30.97 | Down $ -0.03 | $30.99 | $30.97 | 500 |
| 10:04 AM | $31.00 | Up $0.10 | $31.01 | $30.95 | 1,100 |
| 10:03 AM | $30.90 | Up $0.01 | $30.90 | $30.85 | 3,900 |
| 10:02 AM | $30.89 | Down $ -0.06 | $30.95 | $30.89 | 5,300 |
| 10:01 AM | $30.95 | Down $ -0.05 | $30.95 | $30.93 | 1,400 |
| 10:00 AM | $31.00 | Down $ -0.10 | $31.05 | $31.00 | 5,200 |
| 09:58 AM | $31.10 | Up $0.01 | $31.10 | $31.10 | 2,000 |
| 09:58 AM | $31.10 | Up $0.00 | $31.10 | $31.10 | 0 |
| 09:57 AM | $31.09 | Down $ -0.01 | $31.10 | $31.09 | 200 |
| 09:56 AM | $31.10 | Up $0.05 | $31.10 | $31.10 | 700 |
| 09:55 AM | $31.05 | Down $ -0.05 | $31.06 | $31.05 | 1,100 |
| 09:54 AM | $31.10 | Up $0.05 | $31.10 | $31.10 | 300 |
| 09:53 AM | $31.05 | Up $0.02 | $31.05 | $31.03 | 600 |
| 09:52 AM | $31.03 | Down $ -0.07 | $31.03 | $31.03 | 200 |
| 09:51 AM | $31.10 | Up $0.05 | $31.10 | $31.10 | 300 |
| 09:50 AM | $31.05 | Up $0.04 | $31.05 | $31.03 | 3,800 |
| 09:49 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 200 |
| 09:48 AM | $31.01 | Down $ -0.01 | $31.01 | $31.01 | 400 |
| 09:47 AM | $31.02 | Up $0.02 | $31.02 | $31.02 | 100 |
| 09:46 AM | $31.00 | Up $0.04 | $31.00 | $30.98 | 400 |
| 09:45 AM | $30.96 | Down $ -0.05 | $30.96 | $30.96 | 300 |
| 09:44 AM | $31.01 | Down $ -0.02 | $31.01 | $31.01 | 800 |
| 09:43 AM | $31.03 | Up $0.04 | $31.03 | $31.01 | 900 |
| 09:42 AM | $30.99 | Down $ -0.02 | $31.00 | $30.99 | 300 |
| 09:41 AM | $31.01 | Down $ -0.06 | $31.05 | $31.01 | 300 |
| 09:40 AM | $31.07 | Up $0.00 | $31.07 | $31.05 | 1,200 |
| 09:39 AM | $31.07 | Down $ -0.02 | $31.07 | $31.07 | 600 |
| 09:38 AM | $31.09 | Down $ -0.05 | $31.13 | $31.09 | 2,400 |
| 09:37 AM | $31.14 | Up $0.04 | $31.15 | $31.13 | 5,100 |
| 09:36 AM | $31.10 | Up $0.00 | $31.10 | $31.10 | 1,300 |
| 09:35 AM | $31.10 | Down $ -0.02 | $31.12 | $31.10 | 900 |
| 09:34 AM | $31.12 | Up $0.01 | $31.12 | $31.09 | 3,600 |
| 09:33 AM | $31.11 | Down $ -0.12 | $31.16 | $31.11 | 3,200 |
| 09:32 AM | $31.23 | Down $ -0.06 | $31.23 | $31.23 | 100 |
| 09:31 AM | $31.29 | Up $0.14 | $31.33 | $31.15 | 5,700 |
| 09:30 AM | $31.15 | Down $ -0.40 | $31.15 | $30.99 | 37,900 |
| Previous close | $31.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $31.06 | $31.01 | $31.12 | $30.88 | 65,000 |
| 31-07-2025 | $31.56 | $31.80 | $31.89 | $31.42 | 128,000 |
| 30-07-2025 | $32.32 | $32.37 | $32.45 | $32.11 | 96,400 |
| 29-07-2025 | $32.11 | $31.95 | $32.15 | $31.91 | 95,500 |
| 28-07-2025 | $31.64 | $31.45 | $31.65 | $31.40 | 107,400 |
| 25-07-2025 | $31.75 | $31.83 | $31.88 | $31.70 | 80,200 |
| 24-07-2025 | $31.65 | $31.81 | $31.93 | $31.55 | 221,300 |
| 23-07-2025 | $31.38 | $31.28 | $31.45 | $31.16 | 213,300 |
| 22-07-2025 | $31.49 | $31.21 | $31.51 | $31.15 | 287,400 |
| 21-07-2025 | $31.32 | $31.01 | $31.32 | $30.98 | 120,600 |
| 18-07-2025 | $30.49 | $30.51 | $30.51 | $30.38 | 36,600 |
| 17-07-2025 | $30.23 | $30.10 | $30.32 | $30.05 | 85,700 |
| 16-07-2025 | $30.15 | $30.20 | $30.31 | $30.10 | 134,300 |
| 15-07-2025 | $29.98 | $30.23 | $30.34 | $29.98 | 162,000 |
| 14-07-2025 | $29.92 | $29.80 | $29.97 | $29.79 | 98,600 |
| 11-07-2025 | $29.66 | $29.68 | $29.89 | $29.58 | 73,300 |
| 10-07-2025 | $29.30 | $29.09 | $29.41 | $29.09 | 94,700 |
| 09-07-2025 | $29.10 | $29.27 | $29.28 | $28.50 | 347,100 |
| 08-07-2025 | $28.75 | $28.72 | $28.80 | $28.60 | 109,700 |
| 07-07-2025 | $29.15 | $29.23 | $29.25 | $28.96 | 166,000 |
| 04-07-2025 | $29.55 | $29.49 | $29.55 | $29.45 | 18,800 |
| 03-07-2025 | $29.54 | $29.49 | $29.61 | $29.46 | 60,300 |
| 02-07-2025 | $29.48 | $29.37 | $29.49 | $29.30 | 69,500 |
| 30-06-2025 | $29.12 | $29.03 | $29.31 | $28.81 | 179,200 |
| 27-06-2025 | $29.27 | $28.65 | $29.30 | $28.35 | 301,700 |
| 26-06-2025 | $28.61 | $28.46 | $28.63 | $28.42 | 57,200 |
| 25-06-2025 | $28.15 | $28.28 | $28.29 | $28.01 | 72,300 |
| 24-06-2025 | $27.54 | $27.67 | $27.77 | $27.50 | 175,900 |
| 23-06-2025 | $27.25 | $27.17 | $27.26 | $26.81 | 417,600 |
| 20-06-2025 | $27.54 | $27.80 | $27.99 | $27.33 | 221,000 |
Graphs are not available, please refer to the detailed table