Quotes and Market Data
Find a quote
ALPHABET CDR (CAD HEDGED)
33.80 Up 1.05 (3.11 %)
Delayed : 2025/08/22 17:40:00
- Previous close $32.75
- Opening $33.25
- Price Ask $33.71
- Price Bid $33.71
- Size Bid 2
- Size Ask 1
- Today High $34.15
- Today Low $33.04
- 52 Weeks High $34.15
- 52 Weeks Low $23.56
- Volume 768,423
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.80 | Up $0.06 | $33.80 | $33.78 | 3,700 |
| 03:58 PM | $33.74 | Down $ -0.03 | $33.78 | $33.74 | 12,800 |
| 03:56 PM | $33.77 | Down $ -0.03 | $33.78 | $33.77 | 200 |
| 03:56 PM | $33.77 | Up $0.00 | $33.78 | $33.77 | 0 |
| 03:55 PM | $33.80 | Up $0.05 | $33.81 | $33.76 | 6,400 |
| 03:54 PM | $33.75 | Up $0.01 | $33.75 | $33.75 | 800 |
| 03:53 PM | $33.74 | Up $0.02 | $33.74 | $33.74 | 100 |
| 03:52 PM | $33.72 | Up $0.01 | $33.73 | $33.72 | 2,600 |
| 03:51 PM | $33.71 | Down $ -0.01 | $33.71 | $33.71 | 800 |
| 03:50 PM | $33.72 | Up $0.02 | $33.74 | $33.72 | 4,100 |
| 03:49 PM | $33.70 | Up $0.01 | $33.70 | $33.70 | 500 |
| 03:48 PM | $33.69 | Down $ -0.01 | $33.69 | $33.69 | 400 |
| 03:47 PM | $33.70 | Down $ -0.01 | $33.70 | $33.70 | 100 |
| 03:46 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 300 |
| 03:44 PM | $33.71 | Up $0.01 | $33.71 | $33.69 | 2,100 |
| 03:44 PM | $33.71 | Up $0.00 | $33.71 | $33.69 | 0 |
| 03:42 PM | $33.70 | Up $0.03 | $33.70 | $33.70 | 100 |
| 03:42 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:41 PM | $33.67 | Down $ -0.02 | $33.68 | $33.67 | 4,800 |
| 03:39 PM | $33.69 | Down $ -0.01 | $33.70 | $33.69 | 1,900 |
| 03:39 PM | $33.69 | Up $0.00 | $33.70 | $33.69 | 0 |
| 03:38 PM | $33.70 | Up $0.00 | $33.71 | $33.70 | 3,800 |
| 03:37 PM | $33.70 | Down $ -0.04 | $33.70 | $33.70 | 300 |
| 03:36 PM | $33.74 | Down $ -0.01 | $33.74 | $33.74 | 100 |
| 03:35 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 1,100 |
| 03:34 PM | $33.75 | Down $ -0.02 | $33.78 | $33.75 | 7,300 |
| 03:33 PM | $33.77 | Down $ -0.01 | $33.78 | $33.77 | 2,800 |
| 03:32 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 400 |
| 03:31 PM | $33.78 | Down $ -0.02 | $33.79 | $33.78 | 300 |
| 03:30 PM | $33.80 | Down $ -0.03 | $33.80 | $33.80 | 900 |
| 03:28 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 100 |
| 03:28 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 03:27 PM | $33.83 | Down $ -0.01 | $33.83 | $33.82 | 1,500 |
| 03:26 PM | $33.84 | Up $0.01 | $33.84 | $33.82 | 1,400 |
| 03:25 PM | $33.83 | Up $0.03 | $33.83 | $33.83 | 800 |
| 03:21 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 200 |
| 03:21 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 03:21 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 03:21 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 03:20 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 200 |
| 03:18 PM | $33.80 | Down $ -0.01 | $33.80 | $33.80 | 100 |
| 03:18 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 03:17 PM | $33.81 | Up $0.01 | $33.81 | $33.81 | 100 |
| 03:16 PM | $33.80 | Down $ -0.06 | $33.80 | $33.80 | 100 |
| 03:14 PM | $33.86 | Up $0.03 | $33.86 | $33.83 | 3,400 |
| 03:14 PM | $33.86 | Up $0.00 | $33.86 | $33.83 | 0 |
| 03:13 PM | $33.83 | Down $ -0.01 | $33.83 | $33.83 | 500 |
| 03:12 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 800 |
| 03:11 PM | $33.84 | Down $ -0.03 | $33.85 | $33.83 | 800 |
| 03:10 PM | $33.87 | Down $ -0.02 | $33.87 | $33.87 | 100 |
| 03:09 PM | $33.89 | Down $ -0.01 | $33.89 | $33.89 | 1,500 |
| 03:06 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 400 |
| 03:06 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 03:06 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 03:05 PM | $33.90 | Up $0.01 | $33.90 | $33.90 | 5,200 |
| 03:04 PM | $33.89 | Up $0.01 | $33.89 | $33.89 | 200 |
| 03:03 PM | $33.88 | Down $ -0.02 | $33.88 | $33.88 | 100 |
| 03:02 PM | $33.90 | Up $0.01 | $33.90 | $33.90 | 300 |
| 03:01 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 100 |
| 03:00 PM | $33.89 | Down $ -0.04 | $33.91 | $33.89 | 1,200 |
| 02:56 PM | $33.93 | Down $ -0.01 | $33.93 | $33.93 | 100 |
| 02:56 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 02:56 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 02:56 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 02:55 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 500 |
| 02:54 PM | $33.94 | Down $ -0.01 | $33.94 | $33.94 | 3,000 |
| 02:48 PM | $33.95 | Up $0.02 | $33.95 | $33.95 | 1,900 |
| 02:48 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:48 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:48 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:48 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:48 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:45 PM | $33.93 | Down $ -0.02 | $33.93 | $33.93 | 100 |
| 02:45 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 02:45 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 02:43 PM | $33.95 | Down $ -0.02 | $33.95 | $33.95 | 500 |
| 02:43 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 02:41 PM | $33.97 | Down $ -0.04 | $33.97 | $33.96 | 1,500 |
| 02:41 PM | $33.97 | Up $0.00 | $33.97 | $33.96 | 0 |
| 02:38 PM | $34.01 | Up $0.01 | $34.01 | $34.00 | 2,600 |
| 02:38 PM | $34.01 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:38 PM | $34.01 | Up $0.00 | $34.01 | $34.00 | 0 |
| 02:37 PM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 400 |
| 02:36 PM | $34.01 | Up $0.01 | $34.01 | $34.00 | 3,800 |
| 02:35 PM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 1,800 |
| 02:34 PM | $34.01 | Down $ -0.01 | $34.02 | $34.01 | 4,300 |
| 02:33 PM | $34.02 | Down $ -0.01 | $34.02 | $34.02 | 100 |
| 02:32 PM | $34.03 | Up $0.00 | $34.03 | $34.02 | 1,900 |
| 02:30 PM | $34.03 | Down $ -0.01 | $34.03 | $34.02 | 500 |
| 02:30 PM | $34.03 | Up $0.00 | $34.03 | $34.02 | 0 |
| 02:28 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 100 |
| 02:28 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 02:26 PM | $34.05 | Up $0.01 | $34.05 | $34.03 | 800 |
| 02:26 PM | $34.05 | Up $0.00 | $34.05 | $34.03 | 0 |
| 02:25 PM | $34.04 | Down $ -0.03 | $34.06 | $34.04 | 2,700 |
| 02:23 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 200 |
| 02:23 PM | $34.07 | Up $0.00 | $34.07 | $34.07 | 0 |
| 02:22 PM | $34.06 | Down $ -0.03 | $34.06 | $34.06 | 200 |
| 02:20 PM | $34.09 | Up $0.01 | $34.09 | $34.06 | 1,900 |
| 02:20 PM | $34.09 | Up $0.00 | $34.09 | $34.06 | 0 |
| 02:19 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 400 |
| 02:18 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 100 |
| 02:17 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 200 |
| 02:16 PM | $34.08 | Down $ -0.04 | $34.10 | $34.08 | 1,200 |
| 02:15 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 300 |
| 02:12 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 500 |
| 02:12 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 02:12 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 02:11 PM | $34.12 | Down $ -0.01 | $34.12 | $34.12 | 100 |
| 02:10 PM | $34.13 | Up $0.00 | $34.15 | $34.13 | 2,200 |
| 02:09 PM | $34.13 | Up $0.04 | $34.13 | $34.10 | 2,900 |
| 02:08 PM | $34.09 | Up $0.04 | $34.09 | $34.07 | 200 |
| 02:07 PM | $34.05 | Up $0.01 | $34.05 | $34.04 | 1,000 |
| 02:06 PM | $34.04 | Down $ -0.05 | $34.07 | $34.04 | 300 |
| 02:05 PM | $34.09 | Up $0.01 | $34.09 | $34.09 | 1,200 |
| 02:04 PM | $34.08 | Up $0.02 | $34.08 | $34.08 | 700 |
| 02:03 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 1,300 |
| 02:01 PM | $34.05 | Up $0.02 | $34.05 | $34.05 | 1,400 |
| 02:01 PM | $34.05 | Up $0.00 | $34.05 | $34.05 | 0 |
| 02:00 PM | $34.03 | Up $0.02 | $34.03 | $34.02 | 4,000 |
| 01:59 PM | $34.01 | Up $0.01 | $34.01 | $34.00 | 2,400 |
| 01:58 PM | $34.00 | Up $0.02 | $34.00 | $34.00 | 200 |
| 01:57 PM | $33.98 | Up $0.01 | $33.98 | $33.98 | 2,500 |
| 01:56 PM | $33.97 | Down $ -0.04 | $34.00 | $33.97 | 3,900 |
| 01:55 PM | $34.01 | Up $0.01 | $34.01 | $34.01 | 100 |
| 01:54 PM | $34.00 | Up $0.02 | $34.00 | $34.00 | 800 |
| 01:53 PM | $33.98 | Down $ -0.02 | $33.98 | $33.97 | 400 |
| 01:52 PM | $34.00 | Up $0.05 | $34.00 | $34.00 | 1,700 |
| 01:51 PM | $33.95 | Down $ -0.08 | $33.98 | $33.95 | 3,900 |
| 01:50 PM | $34.03 | Up $0.03 | $34.03 | $34.01 | 1,100 |
| 01:49 PM | $34.00 | Up $0.00 | $34.01 | $33.99 | 3,800 |
| 01:48 PM | $34.00 | Down $ -0.02 | $34.02 | $34.00 | 7,200 |
| 01:47 PM | $34.02 | Down $ -0.02 | $34.05 | $34.02 | 1,500 |
| 01:46 PM | $34.04 | Up $0.01 | $34.04 | $34.03 | 300 |
| 01:45 PM | $34.03 | Down $ -0.03 | $34.03 | $34.03 | 100 |
| 01:44 PM | $34.06 | Up $0.01 | $34.06 | $34.05 | 300 |
| 01:43 PM | $34.05 | Down $ -0.03 | $34.07 | $34.05 | 600 |
| 01:42 PM | $34.08 | Up $0.00 | $34.09 | $34.08 | 15,900 |
| 01:41 PM | $34.08 | Up $0.02 | $34.08 | $34.06 | 1,200 |
| 01:40 PM | $34.06 | Up $0.02 | $34.06 | $34.03 | 2,500 |
| 01:39 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 1,400 |
| 01:38 PM | $34.05 | Up $0.05 | $34.05 | $33.99 | 3,400 |
| 01:37 PM | $34.00 | Up $0.05 | $34.00 | $33.98 | 1,000 |
| 01:36 PM | $33.95 | Down $ -0.02 | $33.97 | $33.95 | 1,800 |
| 01:35 PM | $33.97 | Up $0.03 | $33.97 | $33.94 | 600 |
| 01:34 PM | $33.94 | Down $ -0.01 | $33.95 | $33.93 | 2,000 |
| 01:33 PM | $33.95 | Down $ -0.03 | $33.95 | $33.94 | 700 |
| 01:32 PM | $33.98 | Up $0.02 | $33.98 | $33.97 | 2,100 |
| 01:31 PM | $33.96 | Down $ -0.02 | $33.96 | $33.94 | 1,000 |
| 01:30 PM | $33.98 | Up $0.00 | $33.98 | $33.96 | 300 |
| 01:29 PM | $33.98 | Up $0.00 | $34.00 | $33.98 | 1,100 |
| 01:28 PM | $33.98 | Up $0.01 | $33.98 | $33.96 | 300 |
| 01:27 PM | $33.97 | Up $0.06 | $33.97 | $33.96 | 1,200 |
| 01:26 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 200 |
| 01:25 PM | $33.91 | Up $0.01 | $33.93 | $33.90 | 1,500 |
| 01:23 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 100 |
| 01:23 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 01:22 PM | $33.90 | Up $0.04 | $33.90 | $33.87 | 900 |
| 01:21 PM | $33.86 | Up $0.05 | $33.88 | $33.83 | 4,800 |
| 01:20 PM | $33.81 | Up $0.01 | $33.86 | $33.81 | 1,800 |
| 01:19 PM | $33.80 | Up $0.04 | $33.80 | $33.80 | 200 |
| 01:18 PM | $33.76 | Up $0.05 | $33.76 | $33.73 | 1,300 |
| 01:15 PM | $33.71 | Up $0.00 | $33.75 | $33.71 | 700 |
| 01:15 PM | $33.71 | Up $0.00 | $33.75 | $33.71 | 0 |
| 01:15 PM | $33.71 | Up $0.00 | $33.75 | $33.71 | 0 |
| 01:14 PM | $33.71 | Up $0.05 | $33.74 | $33.70 | 3,600 |
| 01:13 PM | $33.66 | Up $0.04 | $33.66 | $33.60 | 2,200 |
| 01:12 PM | $33.62 | Down $ -0.05 | $33.74 | $33.54 | 25,900 |
| 01:11 PM | $33.67 | Up $0.15 | $34.00 | $33.52 | 214,800 |
| 01:10 PM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 1,400 |
| 01:09 PM | $33.53 | Up $0.00 | $33.53 | $33.53 | 1,800 |
| 01:08 PM | $33.53 | Up $0.01 | $33.53 | $33.52 | 3,200 |
| 01:07 PM | $33.52 | Up $0.02 | $33.52 | $33.52 | 300 |
| 01:05 PM | $33.50 | Up $0.11 | $33.50 | $33.50 | 300 |
| 01:05 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:57 PM | $33.39 | Down $ -0.01 | $33.39 | $33.39 | 100 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:57 PM | $33.39 | Up $0.00 | $33.39 | $33.39 | 0 |
| 12:56 PM | $33.40 | Down $ -0.06 | $33.40 | $33.40 | 300 |
| 12:52 PM | $33.46 | Down $ -0.02 | $33.46 | $33.46 | 100 |
| 12:52 PM | $33.46 | Up $0.00 | $33.46 | $33.46 | 0 |
| 12:52 PM | $33.46 | Up $0.00 | $33.46 | $33.46 | 0 |
| 12:52 PM | $33.46 | Up $0.00 | $33.46 | $33.46 | 0 |
| 12:48 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 200 |
| 12:48 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:48 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:48 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:46 PM | $33.48 | Up $0.03 | $33.48 | $33.48 | 100 |
| 12:46 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:43 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 400 |
| 12:43 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:43 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:42 PM | $33.45 | Down $ -0.05 | $33.45 | $33.45 | 100 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 200 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:34 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 12:21 PM | $33.50 | Up $0.05 | $33.50 | $33.48 | 300 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:21 PM | $33.50 | Up $0.00 | $33.50 | $33.48 | 0 |
| 12:19 PM | $33.45 | Up $0.04 | $33.45 | $33.45 | 300 |
| 12:19 PM | $33.45 | Up $0.00 | $33.45 | $33.45 | 0 |
| 12:17 PM | $33.41 | Down $ -0.01 | $33.41 | $33.41 | 100 |
| 12:17 PM | $33.41 | Up $0.00 | $33.41 | $33.41 | 0 |
| 12:16 PM | $33.42 | Down $ -0.04 | $33.42 | $33.42 | 500 |
| 12:12 PM | $33.46 | Down $ -0.01 | $33.46 | $33.44 | 300 |
| 12:12 PM | $33.46 | Up $0.00 | $33.46 | $33.44 | 0 |
| 12:12 PM | $33.46 | Up $0.00 | $33.46 | $33.44 | 0 |
| 12:12 PM | $33.46 | Up $0.00 | $33.46 | $33.44 | 0 |
| 12:11 PM | $33.47 | Down $ -0.01 | $33.47 | $33.47 | 100 |
| 12:09 PM | $33.48 | Down $ -0.02 | $33.48 | $33.48 | 100 |
| 12:09 PM | $33.48 | Up $0.00 | $33.48 | $33.48 | 0 |
| 12:08 PM | $33.50 | Down $ -0.02 | $33.50 | $33.50 | 1,000 |
| 12:05 PM | $33.52 | Down $ -0.01 | $33.52 | $33.52 | 1,600 |
| 12:05 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 0 |
| 12:05 PM | $33.52 | Up $0.00 | $33.52 | $33.52 | 0 |
| 12:04 PM | $33.53 | Up $0.00 | $33.53 | $33.53 | 200 |
| 12:03 PM | $33.53 | Down $ -0.01 | $33.55 | $33.53 | 11,100 |
| 12:02 PM | $33.54 | Down $ -0.03 | $33.54 | $33.54 | 200 |
| 12:00 PM | $33.57 | Down $ -0.02 | $33.57 | $33.57 | 200 |
| 12:00 PM | $33.57 | Up $0.00 | $33.57 | $33.57 | 0 |
| 11:56 AM | $33.59 | Down $ -0.03 | $33.59 | $33.59 | 200 |
| 11:56 AM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 11:56 AM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 11:56 AM | $33.59 | Up $0.00 | $33.59 | $33.59 | 0 |
| 11:48 AM | $33.62 | Up $0.02 | $33.62 | $33.62 | 300 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:48 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 11:43 AM | $33.60 | Up $0.01 | $33.60 | $33.59 | 1,300 |
| 11:43 AM | $33.60 | Up $0.00 | $33.60 | $33.59 | 0 |
| 11:43 AM | $33.60 | Up $0.00 | $33.60 | $33.59 | 0 |
| 11:43 AM | $33.60 | Up $0.00 | $33.60 | $33.59 | 0 |
| 11:43 AM | $33.60 | Up $0.00 | $33.60 | $33.59 | 0 |
| 11:42 AM | $33.59 | Up $0.01 | $33.59 | $33.59 | 100 |
| 11:40 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 300 |
| 11:40 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:39 AM | $33.58 | Up $0.01 | $33.58 | $33.58 | 500 |
| 11:37 AM | $33.57 | Up $0.02 | $33.57 | $33.56 | 1,000 |
| 11:37 AM | $33.57 | Up $0.00 | $33.57 | $33.56 | 0 |
| 11:36 AM | $33.55 | Up $0.02 | $33.55 | $33.55 | 100 |
| 11:33 AM | $33.53 | Up $0.01 | $33.53 | $33.53 | 100 |
| 11:33 AM | $33.53 | Up $0.00 | $33.53 | $33.53 | 0 |
| 11:33 AM | $33.53 | Up $0.00 | $33.53 | $33.53 | 0 |
| 11:31 AM | $33.52 | Up $0.03 | $33.52 | $33.49 | 2,800 |
| 11:31 AM | $33.52 | Up $0.00 | $33.52 | $33.49 | 0 |
| 11:29 AM | $33.49 | Down $ -0.01 | $33.49 | $33.49 | 200 |
| 11:29 AM | $33.49 | Up $0.00 | $33.49 | $33.49 | 0 |
| 11:27 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 100 |
| 11:27 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:26 AM | $33.50 | Down $ -0.02 | $33.50 | $33.50 | 100 |
| 11:25 AM | $33.52 | Down $ -0.03 | $33.52 | $33.52 | 100 |
| 11:22 AM | $33.55 | Down $ -0.01 | $33.55 | $33.55 | 100 |
| 11:22 AM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 11:22 AM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 11:21 AM | $33.56 | Up $0.03 | $33.56 | $33.56 | 100 |
| 11:19 AM | $33.53 | Up $0.01 | $33.53 | $33.53 | 1,600 |
| 11:19 AM | $33.53 | Up $0.00 | $33.53 | $33.53 | 0 |
| 11:18 AM | $33.52 | Down $ -0.03 | $33.52 | $33.51 | 300 |
| 11:15 AM | $33.55 | Up $0.01 | $33.56 | $33.55 | 4,500 |
| 11:15 AM | $33.55 | Up $0.00 | $33.56 | $33.55 | 0 |
| 11:15 AM | $33.55 | Up $0.00 | $33.56 | $33.55 | 0 |
| 11:12 AM | $33.54 | Up $0.00 | $33.55 | $33.54 | 1,100 |
| 11:12 AM | $33.54 | Up $0.00 | $33.55 | $33.54 | 0 |
| 11:12 AM | $33.54 | Up $0.00 | $33.55 | $33.54 | 0 |
| 11:10 AM | $33.54 | Up $0.00 | $33.54 | $33.54 | 200 |
| 11:10 AM | $33.54 | Up $0.00 | $33.54 | $33.54 | 0 |
| 11:09 AM | $33.54 | Up $0.01 | $33.54 | $33.54 | 100 |
| 11:07 AM | $33.53 | Down $ -0.01 | $33.53 | $33.52 | 500 |
| 11:07 AM | $33.53 | Up $0.00 | $33.53 | $33.52 | 0 |
| 11:06 AM | $33.54 | Up $0.03 | $33.54 | $33.54 | 1,800 |
| 11:03 AM | $33.51 | Up $0.02 | $33.51 | $33.50 | 10,300 |
| 11:03 AM | $33.51 | Up $0.00 | $33.51 | $33.50 | 0 |
| 11:03 AM | $33.51 | Up $0.00 | $33.51 | $33.50 | 0 |
| 11:02 AM | $33.49 | Up $0.07 | $33.49 | $33.49 | 100 |
| 10:59 AM | $33.42 | Up $0.01 | $33.42 | $33.42 | 100 |
| 10:59 AM | $33.42 | Up $0.00 | $33.42 | $33.42 | 0 |
| 10:59 AM | $33.42 | Up $0.00 | $33.42 | $33.42 | 0 |
| 10:57 AM | $33.41 | Down $ -0.04 | $33.41 | $33.41 | 300 |
| 10:57 AM | $33.41 | Up $0.00 | $33.41 | $33.41 | 0 |
| 10:56 AM | $33.45 | Down $ -0.01 | $33.45 | $33.45 | 600 |
| 10:55 AM | $33.46 | Up $0.04 | $33.46 | $33.45 | 300 |
| 10:54 AM | $33.42 | Up $0.02 | $33.42 | $33.42 | 100 |
| 10:53 AM | $33.40 | Down $ -0.02 | $33.40 | $33.40 | 300 |
| 10:52 AM | $33.42 | Down $ -0.02 | $33.42 | $33.42 | 1,800 |
| 10:51 AM | $33.44 | Up $0.02 | $33.44 | $33.44 | 300 |
| 10:50 AM | $33.42 | Up $0.00 | $33.42 | $33.42 | 700 |
| 10:49 AM | $33.42 | Down $ -0.03 | $33.43 | $33.42 | 1,200 |
| 10:48 AM | $33.45 | Down $ -0.01 | $33.46 | $33.45 | 70,300 |
| 10:47 AM | $33.46 | Up $0.01 | $33.46 | $33.44 | 33,200 |
| 10:46 AM | $33.45 | Down $ -0.01 | $33.46 | $33.44 | 27,500 |
| 10:45 AM | $33.46 | Up $0.00 | $33.46 | $33.46 | 7,500 |
| 10:44 AM | $33.46 | Up $0.02 | $33.46 | $33.46 | 7,500 |
| 10:43 AM | $33.44 | Up $0.02 | $33.44 | $33.44 | 300 |
| 10:41 AM | $33.42 | Up $0.01 | $33.43 | $33.42 | 500 |
| 10:41 AM | $33.42 | Up $0.00 | $33.43 | $33.42 | 0 |
| 10:39 AM | $33.41 | Up $0.00 | $33.41 | $33.41 | 3,000 |
| 10:39 AM | $33.41 | Up $0.00 | $33.41 | $33.41 | 0 |
| 10:38 AM | $33.41 | Up $0.00 | $33.43 | $33.41 | 1,600 |
| 10:37 AM | $33.41 | Down $ -0.03 | $33.41 | $33.41 | 100 |
| 10:36 AM | $33.44 | Up $0.01 | $33.45 | $33.44 | 1,500 |
| 10:34 AM | $33.43 | Up $0.00 | $33.43 | $33.43 | 100 |
| 10:34 AM | $33.43 | Up $0.00 | $33.43 | $33.43 | 0 |
| 10:33 AM | $33.43 | Up $0.02 | $33.44 | $33.43 | 300 |
| 10:32 AM | $33.41 | Up $0.00 | $33.41 | $33.41 | 400 |
| 10:30 AM | $33.41 | Up $0.05 | $33.43 | $33.37 | 3,100 |
| 10:30 AM | $33.41 | Up $0.00 | $33.43 | $33.37 | 0 |
| 10:27 AM | $33.36 | Down $ -0.07 | $33.43 | $33.36 | 600 |
| 10:27 AM | $33.36 | Up $0.00 | $33.43 | $33.36 | 0 |
| 10:27 AM | $33.36 | Up $0.00 | $33.43 | $33.36 | 0 |
| 10:26 AM | $33.43 | Up $0.10 | $33.43 | $33.43 | 100 |
| 10:23 AM | $33.33 | Down $ -0.06 | $33.33 | $33.33 | 100 |
| 10:23 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 10:23 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 10:22 AM | $33.39 | Down $ -0.05 | $33.39 | $33.37 | 600 |
| 10:21 AM | $33.44 | Down $ -0.02 | $33.44 | $33.43 | 900 |
| 10:20 AM | $33.46 | Up $0.04 | $33.46 | $33.45 | 1,400 |
| 10:19 AM | $33.42 | Up $0.03 | $33.42 | $33.42 | 1,100 |
| 10:18 AM | $33.39 | Down $ -0.02 | $33.44 | $33.39 | 900 |
| 10:16 AM | $33.41 | Down $ -0.04 | $33.41 | $33.41 | 900 |
| 10:16 AM | $33.41 | Up $0.00 | $33.41 | $33.41 | 0 |
| 10:15 AM | $33.45 | Up $0.07 | $33.45 | $33.40 | 900 |
| 10:12 AM | $33.38 | Up $0.01 | $33.38 | $33.38 | 100 |
| 10:12 AM | $33.38 | Up $0.00 | $33.38 | $33.38 | 0 |
| 10:12 AM | $33.38 | Up $0.00 | $33.38 | $33.38 | 0 |
| 10:11 AM | $33.37 | Down $ -0.03 | $33.37 | $33.36 | 700 |
| 10:10 AM | $33.40 | Up $0.05 | $33.40 | $33.39 | 600 |
| 10:08 AM | $33.35 | Up $0.09 | $33.35 | $33.35 | 1,700 |
| 10:08 AM | $33.35 | Up $0.00 | $33.35 | $33.35 | 0 |
| 10:07 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 200 |
| 10:05 AM | $33.26 | Down $ -0.01 | $33.26 | $33.26 | 800 |
| 10:05 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 0 |
| 10:04 AM | $33.27 | Down $ -0.05 | $33.28 | $33.27 | 4,400 |
| 10:03 AM | $33.32 | Down $ -0.03 | $33.32 | $33.32 | 1,900 |
| 10:02 AM | $33.35 | Up $0.07 | $33.35 | $33.28 | 2,100 |
| 10:01 AM | $33.28 | Up $0.08 | $33.30 | $33.23 | 4,400 |
| 10:00 AM | $33.20 | Up $0.16 | $33.20 | $33.05 | 10,800 |
| 09:59 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 400 |
| 09:58 AM | $33.04 | Down $ -0.02 | $33.04 | $33.04 | 800 |
| 09:57 AM | $33.06 | Down $ -0.06 | $33.06 | $33.06 | 700 |
| 09:52 AM | $33.12 | Up $0.01 | $33.12 | $33.12 | 3,100 |
| 09:52 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:52 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:52 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:52 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:51 AM | $33.11 | Down $ -0.11 | $33.11 | $33.11 | 200 |
| 09:49 AM | $33.22 | Up $0.01 | $33.22 | $33.22 | 200 |
| 09:49 AM | $33.22 | Up $0.00 | $33.22 | $33.22 | 0 |
| 09:48 AM | $33.21 | Up $0.01 | $33.24 | $33.21 | 3,100 |
| 09:47 AM | $33.20 | Up $0.02 | $33.20 | $33.20 | 300 |
| 09:46 AM | $33.18 | Down $ -0.09 | $33.24 | $33.17 | 5,100 |
| 09:45 AM | $33.27 | Down $ -0.03 | $33.27 | $33.27 | 400 |
| 09:43 AM | $33.30 | Up $0.02 | $33.30 | $33.30 | 900 |
| 09:43 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 09:42 AM | $33.28 | Up $0.02 | $33.28 | $33.27 | 1,700 |
| 09:41 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 400 |
| 09:38 AM | $33.26 | Up $0.05 | $33.26 | $33.26 | 1,000 |
| 09:38 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 0 |
| 09:38 AM | $33.26 | Up $0.00 | $33.26 | $33.26 | 0 |
| 09:37 AM | $33.21 | Up $0.04 | $33.21 | $33.21 | 300 |
| 09:35 AM | $33.17 | Down $ -0.04 | $33.21 | $33.17 | 1,300 |
| 09:35 AM | $33.17 | Up $0.00 | $33.21 | $33.17 | 0 |
| 09:34 AM | $33.21 | Down $ -0.01 | $33.21 | $33.16 | 2,900 |
| 09:33 AM | $33.22 | Down $ -0.03 | $33.22 | $33.22 | 1,000 |
| 09:32 AM | $33.25 | Down $ -0.06 | $33.36 | $33.25 | 3,000 |
| 09:31 AM | $33.31 | Down $ -0.08 | $33.31 | $33.22 | 5,300 |
| 09:30 AM | $33.39 | Up $0.64 | $33.40 | $33.25 | 22,800 |
| Previous close | $32.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-08-2025 | $33.80 | $33.57 | $34.15 | $33.39 | 474,500 |
| 21-08-2025 | $32.75 | $32.78 | $32.85 | $32.74 | 43,900 |
| 20-08-2025 | $32.66 | $32.62 | $32.89 | $32.62 | 90,200 |
| 19-08-2025 | $33.06 | $32.92 | $33.08 | $32.83 | 65,400 |
| 18-08-2025 | $33.38 | $33.35 | $33.41 | $33.25 | 64,100 |
| 15-08-2025 | $33.47 | $33.56 | $33.86 | $33.05 | 319,500 |
| 14-08-2025 | $33.30 | $33.51 | $33.52 | $33.30 | 60,000 |
| 13-08-2025 | $33.19 | $33.31 | $33.34 | $32.48 | 458,700 |
| 12-08-2025 | $33.35 | $33.30 | $33.50 | $33.20 | 155,200 |
| 11-08-2025 | $32.96 | $32.97 | $33.05 | $32.89 | 63,100 |
| 08-08-2025 | $33.03 | $33.04 | $33.08 | $32.90 | 103,000 |
| 07-08-2025 | $32.21 | $32.26 | $32.32 | $31.93 | 48,900 |
| 06-08-2025 | $32.18 | $32.12 | $32.25 | $32.09 | 92,900 |
| 05-08-2025 | $31.92 | $32.08 | $32.13 | $31.84 | 56,600 |
| 01-08-2025 | $31.04 | $31.03 | $31.12 | $30.88 | 87,700 |
| 31-07-2025 | $31.55 | $31.79 | $31.89 | $31.42 | 146,700 |
| 30-07-2025 | $32.32 | $32.37 | $32.45 | $32.11 | 138,700 |
| 29-07-2025 | $32.13 | $31.95 | $32.16 | $31.91 | 148,200 |
| 28-07-2025 | $31.64 | $31.45 | $31.65 | $31.40 | 147,900 |
| 25-07-2025 | $31.75 | $31.83 | $31.88 | $31.70 | 110,700 |
| 24-07-2025 | $31.65 | $31.81 | $31.93 | $31.55 | 299,000 |
| 23-07-2025 | $31.38 | $31.28 | $31.45 | $31.16 | 280,100 |
| 22-07-2025 | $31.49 | $31.21 | $31.51 | $31.15 | 403,600 |
| 21-07-2025 | $31.33 | $31.01 | $31.33 | $30.98 | 175,900 |
| 18-07-2025 | $30.49 | $30.51 | $30.52 | $30.37 | 62,200 |
| 17-07-2025 | $30.23 | $30.10 | $30.32 | $30.05 | 104,000 |
| 16-07-2025 | $30.15 | $30.16 | $30.32 | $30.09 | 187,400 |
| 15-07-2025 | $29.98 | $30.23 | $30.34 | $29.98 | 201,900 |
| 14-07-2025 | $29.91 | $29.80 | $29.97 | $29.79 | 141,800 |
| 11-07-2025 | $29.66 | $29.68 | $29.89 | $29.58 | 101,300 |
Graphs are not available, please refer to the detailed table