Quotes and Market Data
Find a quote
ALPHABET CDR (CAD HEDGED)
29.10 Up 0.35 (1.20 %)
Delayed : 2025/07/10 04:00:09
- Previous close $28.75
- Opening $28.88
- Price Ask $28.97
- Price Bid $28.97
- Size Bid 3
- Size Ask 28
- Today High $29.51
- Today Low $28.50
- 52 Weeks High $32.25
- 52 Weeks Low $23.56
- Volume 843,691
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.10 | Down $ -0.01 | $29.12 | $29.10 | 2,500 |
| 03:58 PM | $29.11 | Up $0.01 | $29.12 | $29.11 | 1,500 |
| 03:57 PM | $29.10 | Up $0.01 | $29.10 | $29.07 | 23,100 |
| 03:56 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 700 |
| 03:55 PM | $29.09 | Down $ -0.01 | $29.09 | $29.08 | 1,200 |
| 03:54 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 8,700 |
| 03:53 PM | $29.10 | Up $0.02 | $29.10 | $29.08 | 1,300 |
| 03:52 PM | $29.08 | Up $0.01 | $29.09 | $29.08 | 200 |
| 03:51 PM | $29.07 | Down $ -0.03 | $29.09 | $29.07 | 8,400 |
| 03:50 PM | $29.10 | Down $ -0.03 | $29.16 | $29.10 | 14,800 |
| 03:49 PM | $29.13 | Up $0.02 | $29.13 | $29.13 | 3,100 |
| 03:48 PM | $29.11 | Up $0.00 | $29.11 | $29.11 | 100 |
| 03:47 PM | $29.11 | Up $0.02 | $29.12 | $29.11 | 600 |
| 03:45 PM | $29.10 | Down $ -0.02 | $29.10 | $29.10 | 2,700 |
| 03:45 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 03:44 PM | $29.11 | Down $ -0.01 | $29.13 | $29.11 | 6,300 |
| 03:43 PM | $29.12 | Up $0.00 | $29.13 | $29.10 | 28,400 |
| 03:42 PM | $29.12 | Up $0.00 | $29.12 | $29.11 | 600 |
| 03:41 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 100 |
| 03:40 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 600 |
| 03:39 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 100 |
| 03:38 PM | $29.12 | Up $0.01 | $29.12 | $29.11 | 900 |
| 03:37 PM | $29.11 | Up $0.02 | $29.11 | $29.10 | 4,300 |
| 03:36 PM | $29.09 | Up $0.03 | $29.09 | $29.07 | 1,000 |
| 03:34 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 100 |
| 03:34 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 03:33 PM | $29.06 | Up $0.01 | $29.06 | $29.06 | 500 |
| 03:31 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 100 |
| 03:31 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:28 PM | $29.05 | Up $0.01 | $29.05 | $29.05 | 500 |
| 03:28 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:28 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:27 PM | $29.04 | Down $ -0.02 | $29.05 | $29.04 | 1,000 |
| 03:25 PM | $29.06 | Down $ -0.01 | $29.06 | $29.06 | 100 |
| 03:25 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 03:22 PM | $29.07 | Up $0.02 | $29.07 | $29.07 | 100 |
| 03:22 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:22 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:12 PM | $29.05 | Down $ -0.03 | $29.05 | $29.05 | 3,900 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:12 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 03:07 PM | $29.08 | Up $0.01 | $29.08 | $29.08 | 100 |
| 03:07 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:07 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:07 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:07 PM | $29.08 | Up $0.00 | $29.08 | $29.08 | 0 |
| 03:05 PM | $29.07 | Down $ -0.01 | $29.07 | $29.07 | 400 |
| 03:05 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 03:04 PM | $29.08 | Down $ -0.01 | $29.09 | $29.07 | 600 |
| 03:02 PM | $29.09 | Down $ -0.01 | $29.09 | $29.09 | 100 |
| 03:02 PM | $29.09 | Up $0.00 | $29.09 | $29.09 | 0 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 3,400 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 02:56 PM | $29.10 | Up $0.00 | $29.10 | $29.10 | 0 |
| 02:55 PM | $29.10 | Up $0.01 | $29.10 | $29.10 | 1,000 |
| 02:54 PM | $29.09 | Up $0.02 | $29.09 | $29.09 | 400 |
| 02:51 PM | $29.07 | Up $0.01 | $29.07 | $29.07 | 1,100 |
| 02:51 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 02:51 PM | $29.07 | Up $0.00 | $29.07 | $29.07 | 0 |
| 02:50 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 400 |
| 02:49 PM | $29.06 | Up $0.04 | $29.06 | $29.06 | 100 |
| 02:47 PM | $29.02 | Up $0.02 | $29.02 | $29.02 | 1,000 |
| 02:47 PM | $29.02 | Up $0.00 | $29.02 | $29.02 | 0 |
| 02:45 PM | $29.00 | Down $ -0.02 | $29.04 | $29.00 | 1,100 |
| 02:45 PM | $29.00 | Up $0.00 | $29.04 | $29.00 | 0 |
| 02:44 PM | $29.02 | Down $ -0.07 | $29.04 | $29.02 | 500 |
| 02:38 PM | $29.09 | Up $0.03 | $29.09 | $29.06 | 700 |
| 02:38 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:38 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:38 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:38 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:38 PM | $29.09 | Up $0.00 | $29.09 | $29.06 | 0 |
| 02:37 PM | $29.06 | Up $0.01 | $29.06 | $29.06 | 3,400 |
| 02:33 PM | $29.05 | Down $ -0.01 | $29.05 | $29.05 | 100 |
| 02:33 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 02:33 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 02:33 PM | $29.05 | Up $0.00 | $29.05 | $29.05 | 0 |
| 02:30 PM | $29.06 | Up $0.03 | $29.06 | $29.06 | 1,000 |
| 02:30 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 02:30 PM | $29.06 | Up $0.00 | $29.06 | $29.06 | 0 |
| 02:27 PM | $29.03 | Down $ -0.01 | $29.03 | $29.03 | 100 |
| 02:27 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 02:27 PM | $29.03 | Up $0.00 | $29.03 | $29.03 | 0 |
| 02:26 PM | $29.04 | Up $0.04 | $29.04 | $29.04 | 400 |
| 02:24 PM | $29.00 | Down $ -0.02 | $29.00 | $29.00 | 400 |
| 02:24 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 02:23 PM | $29.02 | Up $0.02 | $29.03 | $29.02 | 200 |
| 02:21 PM | $29.00 | Up $0.04 | $29.00 | $29.00 | 300 |
| 02:21 PM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 02:18 PM | $28.96 | Down $ -0.02 | $28.98 | $28.96 | 3,800 |
| 02:18 PM | $28.96 | Up $0.00 | $28.98 | $28.96 | 0 |
| 02:18 PM | $28.96 | Up $0.00 | $28.98 | $28.96 | 0 |
| 02:17 PM | $28.98 | Up $0.01 | $28.98 | $28.98 | 100 |
| 02:15 PM | $28.97 | Down $ -0.03 | $28.97 | $28.97 | 200 |
| 02:15 PM | $28.97 | Up $0.00 | $28.97 | $28.97 | 0 |
| 02:14 PM | $29.00 | Down $ -0.01 | $29.01 | $29.00 | 1,700 |
| 02:11 PM | $29.01 | Up $0.12 | $29.01 | $28.99 | 1,100 |
| 02:11 PM | $29.01 | Up $0.00 | $29.01 | $28.99 | 0 |
| 02:11 PM | $29.01 | Up $0.00 | $29.01 | $28.99 | 0 |
| 02:06 PM | $28.89 | Down $ -0.01 | $28.89 | $28.86 | 200 |
| 02:06 PM | $28.89 | Up $0.00 | $28.89 | $28.86 | 0 |
| 02:06 PM | $28.89 | Up $0.00 | $28.89 | $28.86 | 0 |
| 02:06 PM | $28.89 | Up $0.00 | $28.89 | $28.86 | 0 |
| 02:06 PM | $28.89 | Up $0.00 | $28.89 | $28.86 | 0 |
| 02:05 PM | $28.90 | Up $0.05 | $28.91 | $28.90 | 6,700 |
| 02:03 PM | $28.85 | Down $ -0.03 | $28.87 | $28.84 | 2,300 |
| 02:03 PM | $28.85 | Up $0.00 | $28.87 | $28.84 | 0 |
| 02:02 PM | $28.88 | Down $ -0.07 | $28.92 | $28.88 | 400 |
| 02:01 PM | $28.95 | Up $0.00 | $28.95 | $28.95 | 400 |
| 02:00 PM | $28.95 | Up $0.02 | $28.95 | $28.90 | 2,300 |
| 01:59 PM | $28.93 | Up $0.03 | $28.93 | $28.91 | 1,800 |
| 01:58 PM | $28.90 | Up $0.14 | $28.90 | $28.81 | 6,900 |
| 01:57 PM | $28.76 | Up $0.00 | $28.79 | $28.72 | 1,900 |
| 01:56 PM | $28.76 | Up $0.16 | $28.76 | $28.53 | 9,000 |
| 01:55 PM | $28.60 | Up $0.01 | $28.64 | $28.50 | 17,700 |
| 01:54 PM | $28.59 | Down $ -0.23 | $28.78 | $28.51 | 76,500 |
| 01:53 PM | $28.82 | Down $ -0.38 | $29.19 | $28.79 | 126,200 |
| 01:46 PM | $29.20 | Down $ -0.04 | $29.20 | $29.20 | 1,300 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:46 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:42 PM | $29.24 | Down $ -0.02 | $29.24 | $29.24 | 100 |
| 01:42 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:42 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:42 PM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 01:41 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 100 |
| 01:35 PM | $29.25 | Up $0.04 | $29.25 | $29.24 | 1,300 |
| 01:35 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 01:35 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 01:35 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 01:35 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 01:35 PM | $29.25 | Up $0.00 | $29.25 | $29.24 | 0 |
| 01:31 PM | $29.21 | Down $ -0.01 | $29.21 | $29.21 | 200 |
| 01:31 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 01:31 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 01:31 PM | $29.21 | Up $0.00 | $29.21 | $29.21 | 0 |
| 01:30 PM | $29.22 | Up $0.02 | $29.22 | $29.22 | 300 |
| 01:28 PM | $29.20 | Up $0.01 | $29.20 | $29.20 | 800 |
| 01:28 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:23 PM | $29.19 | Up $0.01 | $29.19 | $29.18 | 5,000 |
| 01:23 PM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 01:23 PM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 01:23 PM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 01:23 PM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 01:22 PM | $29.18 | Down $0.00 | $29.18 | $29.18 | 2,400 |
| 01:21 PM | $29.19 | Up $0.01 | $29.19 | $29.19 | 2,400 |
| 01:20 PM | $29.17 | Down $ -0.04 | $29.18 | $29.17 | 21,800 |
| 01:19 PM | $29.21 | Up $0.02 | $29.21 | $29.21 | 500 |
| 01:18 PM | $29.19 | Up $0.01 | $29.21 | $29.19 | 1,300 |
| 01:16 PM | $29.18 | Down $ -0.02 | $29.18 | $29.18 | 100 |
| 01:16 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 01:12 PM | $29.20 | Down $ -0.05 | $29.20 | $29.20 | 12,100 |
| 01:12 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:12 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:12 PM | $29.20 | Up $0.00 | $29.20 | $29.20 | 0 |
| 01:11 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 01:08 PM | $29.25 | Down $ -0.01 | $29.25 | $29.25 | 300 |
| 01:08 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 01:08 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 200 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 01:01 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:57 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 500 |
| 12:57 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:57 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:57 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:55 PM | $29.26 | Up $0.01 | $29.26 | $29.26 | 300 |
| 12:55 PM | $29.26 | Up $0.00 | $29.26 | $29.26 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 300 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:48 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:47 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 12:45 PM | $29.25 | Up $0.02 | $29.25 | $29.25 | 400 |
| 12:45 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:44 PM | $29.23 | Down $ -0.04 | $29.23 | $29.23 | 300 |
| 12:41 PM | $29.27 | Up $0.03 | $29.27 | $29.27 | 200 |
| 12:41 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 12:41 PM | $29.27 | Up $0.00 | $29.27 | $29.27 | 0 |
| 12:40 PM | $29.24 | Down $ -0.01 | $29.24 | $29.24 | 200 |
| 12:38 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 100 |
| 12:38 PM | $29.25 | Up $0.00 | $29.25 | $29.25 | 0 |
| 12:37 PM | $29.25 | Up $0.04 | $29.25 | $29.25 | 100 |
| 12:36 PM | $29.21 | Up $0.01 | $29.21 | $29.21 | 300 |
| 12:35 PM | $29.20 | Up $0.02 | $29.20 | $29.20 | 100 |
| 12:32 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 1,000 |
| 12:32 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 12:32 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 12:30 PM | $29.18 | Up $0.03 | $29.18 | $29.18 | 100 |
| 12:30 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 0 |
| 12:28 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 200 |
| 12:28 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 12:26 PM | $29.15 | Down $ -0.01 | $29.15 | $29.15 | 200 |
| 12:26 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 12:25 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 100 |
| 12:20 PM | $29.16 | Up $0.02 | $29.16 | $29.16 | 200 |
| 12:20 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 12:20 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 12:20 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 12:20 PM | $29.16 | Up $0.00 | $29.16 | $29.16 | 0 |
| 12:18 PM | $29.14 | Up $0.02 | $29.15 | $29.14 | 4,700 |
| 12:18 PM | $29.14 | Up $0.00 | $29.15 | $29.14 | 0 |
| 12:17 PM | $29.12 | Up $0.00 | $29.12 | $29.12 | 300 |
| 12:16 PM | $29.12 | Down $ -0.03 | $29.12 | $29.12 | 100 |
| 12:13 PM | $29.15 | Up $0.01 | $29.15 | $29.15 | 100 |
| 12:13 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 12:13 PM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 12:12 PM | $29.14 | Down $ -0.01 | $29.14 | $29.14 | 100 |
| 12:11 PM | $29.15 | Up $0.01 | $29.15 | $29.15 | 100 |
| 12:10 PM | $29.14 | Down $ -0.01 | $29.15 | $29.14 | 500 |
| 12:09 PM | $29.15 | Up $0.02 | $29.15 | $29.15 | 3,200 |
| 12:08 PM | $29.13 | Down $ -0.02 | $29.15 | $29.13 | 3,300 |
| 12:07 PM | $29.15 | Down $ -0.04 | $29.15 | $29.15 | 300 |
| 12:06 PM | $29.19 | Down $ -0.01 | $29.19 | $29.19 | 100 |
| 12:05 PM | $29.20 | Down $ -0.01 | $29.20 | $29.20 | 500 |
| 12:04 PM | $29.21 | Down $ -0.04 | $29.23 | $29.21 | 5,100 |
| 12:03 PM | $29.25 | Down $ -0.03 | $29.26 | $29.25 | 1,200 |
| 12:01 PM | $29.28 | Up $0.01 | $29.28 | $29.27 | 400 |
| 12:01 PM | $29.28 | Up $0.00 | $29.28 | $29.27 | 0 |
| 12:00 PM | $29.27 | Up $0.03 | $29.27 | $29.25 | 200 |
| 11:58 AM | $29.24 | Up $0.02 | $29.24 | $29.24 | 300 |
| 11:58 AM | $29.24 | Up $0.00 | $29.24 | $29.24 | 0 |
| 11:54 AM | $29.22 | Down $ -0.06 | $29.22 | $29.22 | 3,700 |
| 11:54 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:54 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:54 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:49 AM | $29.28 | Down $ -0.01 | $29.28 | $29.28 | 100 |
| 11:49 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:49 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:49 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:49 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:47 AM | $29.29 | Up $0.00 | $29.30 | $29.29 | 200 |
| 11:47 AM | $29.29 | Up $0.00 | $29.30 | $29.29 | 0 |
| 11:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 400 |
| 11:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 11:44 AM | $29.29 | Down $ -0.01 | $29.29 | $29.29 | 100 |
| 11:43 AM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 100 |
| 11:40 AM | $29.32 | Up $0.02 | $29.32 | $29.32 | 100 |
| 11:40 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 11:40 AM | $29.32 | Up $0.00 | $29.32 | $29.32 | 0 |
| 11:38 AM | $29.30 | Down $ -0.01 | $29.30 | $29.30 | 200 |
| 11:38 AM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 11:37 AM | $29.31 | Down $ -0.01 | $29.31 | $29.31 | 400 |
| 11:36 AM | $29.32 | Up $0.01 | $29.34 | $29.32 | 3,900 |
| 11:35 AM | $29.31 | Down $ -0.02 | $29.32 | $29.31 | 400 |
| 11:34 AM | $29.33 | Up $0.01 | $29.33 | $29.33 | 100 |
| 11:33 AM | $29.32 | Up $0.02 | $29.32 | $29.30 | 200 |
| 11:31 AM | $29.30 | Down $ -0.02 | $29.30 | $29.30 | 200 |
| 11:31 AM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 11:28 AM | $29.32 | Up $0.01 | $29.35 | $29.32 | 800 |
| 11:28 AM | $29.32 | Up $0.00 | $29.35 | $29.32 | 0 |
| 11:28 AM | $29.32 | Up $0.00 | $29.35 | $29.32 | 0 |
| 11:26 AM | $29.31 | Up $0.00 | $29.31 | $29.31 | 100 |
| 11:26 AM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 11:23 AM | $29.31 | Up $0.01 | $29.31 | $29.31 | 800 |
| 11:23 AM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 11:23 AM | $29.31 | Up $0.00 | $29.31 | $29.31 | 0 |
| 11:22 AM | $29.30 | Up $0.08 | $29.30 | $29.30 | 600 |
| 11:17 AM | $29.22 | Down $ -0.08 | $29.22 | $29.22 | 200 |
| 11:17 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:17 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:17 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:17 AM | $29.22 | Up $0.00 | $29.22 | $29.22 | 0 |
| 11:15 AM | $29.30 | Up $0.02 | $29.30 | $29.30 | 1,200 |
| 11:15 AM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 11:12 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 200 |
| 11:12 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:12 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 11:11 AM | $29.28 | Up $0.01 | $29.28 | $29.28 | 1,200 |
| 11:09 AM | $29.27 | Up $0.02 | $29.27 | $29.26 | 1,200 |
| 11:09 AM | $29.27 | Up $0.00 | $29.27 | $29.26 | 0 |
| 11:08 AM | $29.25 | Up $0.02 | $29.25 | $29.25 | 900 |
| 11:07 AM | $29.23 | Up $0.03 | $29.23 | $29.23 | 100 |
| 11:06 AM | $29.20 | Up $0.05 | $29.20 | $29.20 | 2,200 |
| 11:04 AM | $29.15 | Down $ -0.03 | $29.15 | $29.15 | 300 |
| 11:04 AM | $29.15 | Up $0.00 | $29.15 | $29.15 | 0 |
| 11:03 AM | $29.18 | Up $0.07 | $29.18 | $29.18 | 300 |
| 11:02 AM | $29.11 | Up $0.00 | $29.11 | $29.11 | 800 |
| 11:01 AM | $29.11 | Up $0.08 | $29.11 | $29.05 | 1,900 |
| 11:00 AM | $29.03 | Down $ -0.16 | $29.17 | $28.93 | 98,600 |
| 10:56 AM | $29.19 | Down $ -0.01 | $29.19 | $29.18 | 2,300 |
| 10:56 AM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 10:56 AM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 10:56 AM | $29.19 | Up $0.00 | $29.19 | $29.18 | 0 |
| 10:55 AM | $29.20 | Up $0.00 | $29.20 | $29.20 | 200 |
| 10:54 AM | $29.20 | Down $ -0.04 | $29.22 | $29.20 | 2,300 |
| 10:51 AM | $29.24 | Up $0.01 | $29.24 | $29.23 | 2,500 |
| 10:51 AM | $29.24 | Up $0.00 | $29.24 | $29.23 | 0 |
| 10:51 AM | $29.24 | Up $0.00 | $29.24 | $29.23 | 0 |
| 10:50 AM | $29.23 | Down $ -0.06 | $29.23 | $29.23 | 100 |
| 10:45 AM | $29.29 | Down $ -0.01 | $29.29 | $29.29 | 200 |
| 10:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 10:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 10:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 10:45 AM | $29.29 | Up $0.00 | $29.29 | $29.29 | 0 |
| 10:43 AM | $29.30 | Up $0.02 | $29.30 | $29.30 | 200 |
| 10:43 AM | $29.30 | Up $0.00 | $29.30 | $29.30 | 0 |
| 10:41 AM | $29.28 | Down $ -0.03 | $29.28 | $29.28 | 1,000 |
| 10:41 AM | $29.28 | Up $0.00 | $29.28 | $29.28 | 0 |
| 10:40 AM | $29.31 | Down $ -0.02 | $29.31 | $29.31 | 300 |
| 10:38 AM | $29.33 | Up $0.04 | $29.33 | $29.30 | 1,100 |
| 10:38 AM | $29.33 | Up $0.00 | $29.33 | $29.30 | 0 |
| 10:37 AM | $29.29 | Up $0.05 | $29.29 | $29.22 | 1,800 |
| 10:36 AM | $29.24 | Down $ -0.11 | $29.25 | $29.24 | 5,100 |
| 10:33 AM | $29.35 | Up $0.03 | $29.35 | $29.35 | 9,000 |
| 10:33 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 10:33 AM | $29.35 | Up $0.00 | $29.35 | $29.35 | 0 |
| 10:32 AM | $29.32 | Down $ -0.03 | $29.33 | $29.32 | 200 |
| 10:31 AM | $29.35 | Down $ -0.05 | $29.38 | $29.35 | 4,300 |
| 10:30 AM | $29.40 | Down $ -0.01 | $29.40 | $29.40 | 300 |
| 10:29 AM | $29.41 | Down $ -0.01 | $29.41 | $29.40 | 400 |
| 10:28 AM | $29.42 | Down $ -0.01 | $29.43 | $29.42 | 600 |
| 10:27 AM | $29.43 | Up $0.00 | $29.44 | $29.43 | 1,400 |
| 10:26 AM | $29.43 | Up $0.01 | $29.45 | $29.42 | 5,300 |
| 10:25 AM | $29.42 | Down $ -0.08 | $29.47 | $29.41 | 3,500 |
| 10:23 AM | $29.50 | Down $ -0.01 | $29.50 | $29.50 | 400 |
| 10:23 AM | $29.50 | Up $0.00 | $29.50 | $29.50 | 0 |
| 10:22 AM | $29.51 | Up $0.00 | $29.51 | $29.48 | 4,100 |
| 10:21 AM | $29.51 | Up $0.01 | $29.51 | $29.50 | 4,900 |
| 10:20 AM | $29.50 | Up $0.06 | $29.50 | $29.46 | 3,100 |
| 10:19 AM | $29.44 | Down $ -0.03 | $29.44 | $29.44 | 100 |
| 10:18 AM | $29.47 | Down $ -0.01 | $29.48 | $29.47 | 300 |
| 10:17 AM | $29.48 | Up $0.01 | $29.48 | $29.48 | 200 |
| 10:16 AM | $29.47 | Down $ -0.02 | $29.50 | $29.47 | 18,700 |
| 10:15 AM | $29.49 | Up $0.03 | $29.50 | $29.49 | 4,300 |
| 10:14 AM | $29.46 | Up $0.06 | $29.46 | $29.44 | 4,000 |
| 10:12 AM | $29.40 | Up $0.02 | $29.41 | $29.38 | 6,500 |
| 10:12 AM | $29.40 | Up $0.00 | $29.41 | $29.38 | 0 |
| 10:11 AM | $29.38 | Up $0.05 | $29.38 | $29.36 | 3,700 |
| 10:10 AM | $29.33 | Down $ -0.03 | $29.33 | $29.31 | 1,400 |
| 10:08 AM | $29.36 | Up $0.01 | $29.36 | $29.34 | 4,100 |
| 10:08 AM | $29.36 | Up $0.00 | $29.36 | $29.34 | 0 |
| 10:07 AM | $29.35 | Up $0.02 | $29.35 | $29.34 | 13,400 |
| 10:06 AM | $29.33 | Up $0.01 | $29.34 | $29.32 | 19,700 |
| 10:05 AM | $29.32 | Up $0.02 | $29.32 | $29.31 | 600 |
| 10:04 AM | $29.30 | Up $0.04 | $29.30 | $29.28 | 900 |
| 10:03 AM | $29.26 | Up $0.00 | $29.28 | $29.26 | 1,100 |
| 10:02 AM | $29.26 | Up $0.05 | $29.26 | $29.23 | 4,200 |
| 10:00 AM | $29.21 | Up $0.07 | $29.21 | $29.14 | 34,800 |
| 10:00 AM | $29.21 | Up $0.00 | $29.21 | $29.14 | 0 |
| 09:59 AM | $29.14 | Down $ -0.01 | $29.14 | $29.14 | 1,200 |
| 09:57 AM | $29.15 | Up $0.00 | $29.16 | $29.15 | 1,300 |
| 09:57 AM | $29.15 | Up $0.00 | $29.16 | $29.15 | 0 |
| 09:55 AM | $29.15 | Up $0.03 | $29.15 | $29.12 | 3,500 |
| 09:55 AM | $29.15 | Up $0.00 | $29.15 | $29.12 | 0 |
| 09:54 AM | $29.12 | Up $0.02 | $29.12 | $29.09 | 3,700 |
| 09:53 AM | $29.10 | Down $ -0.03 | $29.11 | $29.09 | 8,900 |
| 09:51 AM | $29.13 | Up $0.01 | $29.14 | $29.13 | 1,000 |
| 09:51 AM | $29.13 | Up $0.00 | $29.14 | $29.13 | 0 |
| 09:50 AM | $29.12 | Up $0.07 | $29.12 | $29.08 | 2,200 |
| 09:49 AM | $29.05 | Up $0.02 | $29.05 | $29.05 | 2,700 |
| 09:48 AM | $29.03 | Up $0.02 | $29.03 | $29.00 | 1,600 |
| 09:47 AM | $29.01 | Up $0.03 | $29.01 | $28.99 | 8,100 |
| 09:46 AM | $28.98 | Up $0.02 | $28.98 | $28.98 | 300 |
| 09:44 AM | $28.96 | Down $ -0.04 | $28.96 | $28.96 | 2,200 |
| 09:44 AM | $28.96 | Up $0.00 | $28.96 | $28.96 | 0 |
| 09:42 AM | $29.00 | Up $0.03 | $29.00 | $29.00 | 2,600 |
| 09:42 AM | $29.00 | Up $0.00 | $29.00 | $29.00 | 0 |
| 09:41 AM | $28.97 | Up $0.07 | $28.97 | $28.97 | 1,000 |
| 09:40 AM | $28.90 | Down $ -0.02 | $28.90 | $28.90 | 200 |
| 09:39 AM | $28.92 | Up $0.04 | $28.92 | $28.92 | 100 |
| 09:38 AM | $28.88 | Down $ -0.03 | $28.88 | $28.88 | 3,000 |
| 09:36 AM | $28.91 | Up $0.03 | $28.91 | $28.91 | 100 |
| 09:36 AM | $28.91 | Up $0.00 | $28.91 | $28.91 | 0 |
| 09:35 AM | $28.88 | Up $0.02 | $28.89 | $28.88 | 6,400 |
| 09:34 AM | $28.86 | Down $ -0.08 | $28.87 | $28.86 | 3,600 |
| 09:32 AM | $28.94 | Up $0.03 | $28.94 | $28.93 | 1,200 |
| 09:32 AM | $28.94 | Up $0.00 | $28.94 | $28.93 | 0 |
| 09:31 AM | $28.91 | Up $0.07 | $28.91 | $28.84 | 2,700 |
| 09:30 AM | $28.84 | Up $0.09 | $28.88 | $28.82 | 19,000 |
| Previous close | $28.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $29.10 | $29.25 | $29.28 | $28.50 | 468,700 |
| 08-07-2025 | $28.75 | $28.72 | $28.80 | $28.60 | 148,400 |
| 07-07-2025 | $29.15 | $29.23 | $29.25 | $28.96 | 200,800 |
| 04-07-2025 | $29.55 | $29.49 | $29.55 | $29.45 | 24,400 |
| 03-07-2025 | $29.54 | $29.49 | $29.61 | $29.45 | 74,800 |
| 02-07-2025 | $29.48 | $29.37 | $29.49 | $29.29 | 99,400 |
| 30-06-2025 | $29.12 | $29.03 | $29.31 | $28.81 | 231,900 |
| 27-06-2025 | $29.27 | $28.65 | $29.30 | $28.35 | 406,300 |
| 26-06-2025 | $28.62 | $28.46 | $28.63 | $28.42 | 77,600 |
| 25-06-2025 | $28.14 | $28.29 | $28.29 | $28.01 | 97,000 |
| 24-06-2025 | $27.54 | $27.67 | $27.77 | $27.50 | 226,500 |
| 23-06-2025 | $27.25 | $27.17 | $27.27 | $26.81 | 554,200 |
| 20-06-2025 | $27.55 | $27.80 | $27.99 | $27.33 | 288,200 |
| 19-06-2025 | $28.55 | $28.55 | $28.66 | $28.39 | 45,800 |
| 18-06-2025 | $28.61 | $28.95 | $29.12 | $28.58 | 145,900 |
| 17-06-2025 | $29.08 | $29.30 | $29.33 | $29.08 | 105,500 |
| 16-06-2025 | $29.23 | $29.02 | $29.26 | $28.96 | 94,500 |
| 13-06-2025 | $28.82 | $29.19 | $29.28 | $28.82 | 105,700 |
| 12-06-2025 | $29.06 | $29.15 | $29.24 | $29.00 | 53,400 |
| 11-06-2025 | $29.35 | $29.48 | $29.51 | $29.24 | 75,300 |
| 10-06-2025 | $29.53 | $29.72 | $29.84 | $28.98 | 221,200 |
| 09-06-2025 | $29.19 | $29.12 | $29.20 | $29.04 | 105,700 |
| 06-06-2025 | $28.73 | $28.65 | $28.86 | $28.51 | 193,100 |
| 05-06-2025 | $27.92 | $28.15 | $28.23 | $27.83 | 139,100 |
| 04-06-2025 | $27.83 | $27.61 | $27.84 | $27.58 | 173,900 |
| 03-06-2025 | $27.58 | $27.70 | $27.88 | $27.55 | 121,300 |
| 02-06-2025 | $28.00 | $27.97 | $28.05 | $27.88 | 71,400 |
| 30-05-2025 | $28.41 | $28.12 | $28.49 | $27.72 | 290,400 |
| 29-05-2025 | $28.45 | $28.27 | $28.45 | $28.25 | 56,900 |
| 28-05-2025 | $28.54 | $28.66 | $28.70 | $28.45 | 68,300 |
Graphs are not available, please refer to the detailed table