Quotes and Market Data
Find a quote
LINAMAR CORP
71.17 Down -0.69 (-0.97 %)
Delayed : 2025/10/14 08:00:01
- Previous close $71.86
- Opening $72.00
- Price Ask $70.99
- Price Bid $70.99
- Size Bid 7
- Size Ask 5
- Today High $72.49
- Today Low $70.90
- 52 Weeks High $78.02
- 52 Weeks Low $43.84
- Volume 75,376
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.17 | Up $0.06 | $71.17 | $71.17 | 9,000 |
| 03:59 PM | $71.11 | Down $ -0.08 | $71.19 | $71.11 | 1,400 |
| 03:58 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 100 |
| 03:57 PM | $71.19 | Down $ -0.02 | $71.19 | $71.17 | 400 |
| 03:55 PM | $71.20 | Down $ -0.05 | $71.21 | $71.16 | 900 |
| 03:55 PM | $71.20 | Up $0.00 | $71.21 | $71.16 | 0 |
| 03:54 PM | $71.25 | Down $ -0.02 | $71.27 | $71.25 | 800 |
| 03:53 PM | $71.27 | Down $ -0.05 | $71.30 | $71.27 | 800 |
| 03:52 PM | $71.32 | Up $0.07 | $71.32 | $71.25 | 1,200 |
| 03:50 PM | $71.25 | Up $0.07 | $71.27 | $71.20 | 1,400 |
| 03:50 PM | $71.25 | Up $0.00 | $71.27 | $71.20 | 0 |
| 03:49 PM | $71.18 | Down $ -0.07 | $71.23 | $71.18 | 1,600 |
| 03:48 PM | $71.25 | Up $0.14 | $71.25 | $71.22 | 1,700 |
| 03:47 PM | $71.11 | Down $ -0.08 | $71.11 | $71.11 | 100 |
| 03:46 PM | $71.19 | Up $0.05 | $71.19 | $71.11 | 300 |
| 03:44 PM | $71.14 | Down $ -0.01 | $71.22 | $71.14 | 600 |
| 03:44 PM | $71.14 | Up $0.00 | $71.22 | $71.14 | 0 |
| 03:43 PM | $71.15 | Down $0.00 | $71.15 | $71.13 | 200 |
| 03:42 PM | $71.16 | Down $ -0.02 | $71.17 | $71.16 | 500 |
| 03:35 PM | $71.17 | Down $ -0.07 | $71.20 | $71.17 | 500 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:35 PM | $71.17 | Up $0.00 | $71.20 | $71.17 | 0 |
| 03:34 PM | $71.24 | Up $0.04 | $71.24 | $71.20 | 700 |
| 03:33 PM | $71.20 | Down $ -0.02 | $71.20 | $71.20 | 100 |
| 03:31 PM | $71.22 | Up $0.02 | $71.22 | $71.22 | 100 |
| 03:31 PM | $71.22 | Up $0.00 | $71.22 | $71.22 | 0 |
| 03:30 PM | $71.20 | Up $0.04 | $71.20 | $71.17 | 300 |
| 03:29 PM | $71.16 | Up $0.01 | $71.16 | $71.08 | 300 |
| 03:27 PM | $71.15 | Down $ -0.02 | $71.15 | $71.13 | 500 |
| 03:27 PM | $71.15 | Up $0.00 | $71.15 | $71.13 | 0 |
| 03:26 PM | $71.17 | Down $ -0.07 | $71.21 | $71.17 | 400 |
| 03:25 PM | $71.24 | Up $0.04 | $71.24 | $71.23 | 300 |
| 03:24 PM | $71.20 | Up $0.03 | $71.20 | $71.15 | 700 |
| 03:21 PM | $71.17 | Down $ -0.05 | $71.17 | $71.15 | 200 |
| 03:21 PM | $71.17 | Up $0.00 | $71.17 | $71.15 | 0 |
| 03:21 PM | $71.17 | Up $0.00 | $71.17 | $71.15 | 0 |
| 03:17 PM | $71.22 | Up $0.05 | $71.22 | $71.18 | 200 |
| 03:17 PM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 03:17 PM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 03:17 PM | $71.22 | Up $0.00 | $71.22 | $71.18 | 0 |
| 03:12 PM | $71.17 | Down $ -0.14 | $71.23 | $71.17 | 400 |
| 03:12 PM | $71.17 | Up $0.00 | $71.23 | $71.17 | 0 |
| 03:12 PM | $71.17 | Up $0.00 | $71.23 | $71.17 | 0 |
| 03:12 PM | $71.17 | Up $0.00 | $71.23 | $71.17 | 0 |
| 03:12 PM | $71.17 | Up $0.00 | $71.23 | $71.17 | 0 |
| 03:10 PM | $71.31 | Up $0.11 | $71.31 | $71.22 | 600 |
| 03:10 PM | $71.31 | Up $0.00 | $71.31 | $71.22 | 0 |
| 03:08 PM | $71.20 | Up $0.02 | $71.21 | $71.19 | 800 |
| 03:08 PM | $71.20 | Up $0.00 | $71.21 | $71.19 | 0 |
| 02:59 PM | $71.18 | Up $0.01 | $71.18 | $71.18 | 200 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:59 PM | $71.18 | Up $0.00 | $71.18 | $71.18 | 0 |
| 02:58 PM | $71.17 | Up $0.07 | $71.17 | $71.10 | 200 |
| 02:57 PM | $71.10 | Down $ -0.05 | $71.11 | $71.10 | 400 |
| 02:55 PM | $71.15 | Down $ -0.04 | $71.15 | $71.15 | 1,000 |
| 02:55 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 0 |
| 02:54 PM | $71.19 | Up $0.04 | $71.19 | $71.17 | 1,700 |
| 02:53 PM | $71.15 | Down $ -0.06 | $71.15 | $71.15 | 100 |
| 02:52 PM | $71.21 | Down $ -0.08 | $71.25 | $71.21 | 1,300 |
| 02:48 PM | $71.29 | Up $0.00 | $71.29 | $71.21 | 700 |
| 02:48 PM | $71.29 | Up $0.00 | $71.29 | $71.21 | 0 |
| 02:48 PM | $71.29 | Up $0.00 | $71.29 | $71.21 | 0 |
| 02:48 PM | $71.29 | Up $0.00 | $71.29 | $71.21 | 0 |
| 02:45 PM | $71.29 | Up $0.08 | $71.29 | $71.29 | 200 |
| 02:45 PM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 02:45 PM | $71.29 | Up $0.00 | $71.29 | $71.29 | 0 |
| 02:37 PM | $71.21 | Down $ -0.02 | $71.21 | $71.21 | 100 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:37 PM | $71.21 | Up $0.00 | $71.21 | $71.21 | 0 |
| 02:36 PM | $71.23 | Down $ -0.09 | $71.23 | $71.23 | 100 |
| 02:35 PM | $71.32 | Down $ -0.02 | $71.32 | $71.23 | 300 |
| 02:31 PM | $71.34 | Down $ -0.06 | $71.34 | $71.33 | 300 |
| 02:31 PM | $71.34 | Up $0.00 | $71.34 | $71.33 | 0 |
| 02:31 PM | $71.34 | Up $0.00 | $71.34 | $71.33 | 0 |
| 02:31 PM | $71.34 | Up $0.00 | $71.34 | $71.33 | 0 |
| 02:28 PM | $71.40 | Down $ -0.10 | $71.42 | $71.40 | 300 |
| 02:28 PM | $71.40 | Up $0.00 | $71.42 | $71.40 | 0 |
| 02:28 PM | $71.40 | Up $0.00 | $71.42 | $71.40 | 0 |
| 02:27 PM | $71.50 | Up $0.03 | $71.50 | $71.47 | 500 |
| 02:26 PM | $71.47 | Up $0.08 | $71.48 | $71.47 | 200 |
| 02:21 PM | $71.39 | Down $ -0.02 | $71.40 | $71.39 | 700 |
| 02:21 PM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 02:21 PM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 02:21 PM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 02:21 PM | $71.39 | Up $0.00 | $71.40 | $71.39 | 0 |
| 02:20 PM | $71.41 | Down $ -0.02 | $71.42 | $71.41 | 1,200 |
| 02:19 PM | $71.43 | Up $0.12 | $71.43 | $71.43 | 100 |
| 02:17 PM | $71.31 | Up $0.02 | $71.33 | $71.22 | 1,000 |
| 02:17 PM | $71.31 | Up $0.00 | $71.33 | $71.22 | 0 |
| 02:16 PM | $71.29 | Up $0.14 | $71.31 | $71.18 | 600 |
| 02:13 PM | $71.15 | Down $ -0.01 | $71.15 | $71.15 | 100 |
| 02:13 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 0 |
| 02:13 PM | $71.15 | Up $0.00 | $71.15 | $71.15 | 0 |
| 02:08 PM | $71.16 | Up $0.10 | $71.16 | $71.08 | 500 |
| 02:08 PM | $71.16 | Up $0.00 | $71.16 | $71.08 | 0 |
| 02:08 PM | $71.16 | Up $0.00 | $71.16 | $71.08 | 0 |
| 02:08 PM | $71.16 | Up $0.00 | $71.16 | $71.08 | 0 |
| 02:08 PM | $71.16 | Up $0.00 | $71.16 | $71.08 | 0 |
| 02:01 PM | $71.06 | Down $ -0.08 | $71.06 | $71.06 | 500 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:01 PM | $71.06 | Up $0.00 | $71.06 | $71.06 | 0 |
| 02:00 PM | $71.14 | Down $ -0.05 | $71.20 | $71.12 | 500 |
| 01:59 PM | $71.19 | Up $0.05 | $71.19 | $71.19 | 200 |
| 01:52 PM | $71.14 | Down $ -0.02 | $71.14 | $71.14 | 100 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:52 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:51 PM | $71.16 | Down $ -0.04 | $71.16 | $71.16 | 100 |
| 01:49 PM | $71.20 | Down $ -0.02 | $71.25 | $71.20 | 200 |
| 01:49 PM | $71.20 | Up $0.00 | $71.25 | $71.20 | 0 |
| 01:46 PM | $71.22 | Down $ -0.09 | $71.24 | $71.22 | 200 |
| 01:46 PM | $71.22 | Up $0.00 | $71.24 | $71.22 | 0 |
| 01:46 PM | $71.22 | Up $0.00 | $71.24 | $71.22 | 0 |
| 01:45 PM | $71.31 | Up $0.02 | $71.31 | $71.29 | 300 |
| 01:43 PM | $71.29 | Down $ -0.07 | $71.32 | $71.28 | 300 |
| 01:43 PM | $71.29 | Up $0.00 | $71.32 | $71.28 | 0 |
| 01:39 PM | $71.36 | Down $ -0.06 | $71.42 | $71.36 | 1,400 |
| 01:39 PM | $71.36 | Up $0.00 | $71.42 | $71.36 | 0 |
| 01:39 PM | $71.36 | Up $0.00 | $71.42 | $71.36 | 0 |
| 01:39 PM | $71.36 | Up $0.00 | $71.42 | $71.36 | 0 |
| 01:34 PM | $71.42 | Up $0.04 | $71.42 | $71.42 | 100 |
| 01:34 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 01:34 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 01:34 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 01:34 PM | $71.42 | Up $0.00 | $71.42 | $71.42 | 0 |
| 01:33 PM | $71.38 | Up $0.15 | $71.38 | $71.34 | 200 |
| 01:22 PM | $71.23 | Up $0.09 | $71.23 | $71.23 | 100 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:22 PM | $71.23 | Up $0.00 | $71.23 | $71.23 | 0 |
| 01:15 PM | $71.14 | Up $0.02 | $71.14 | $71.14 | 100 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:15 PM | $71.14 | Up $0.00 | $71.14 | $71.14 | 0 |
| 01:14 PM | $71.12 | Up $0.10 | $71.12 | $71.02 | 400 |
| 01:13 PM | $71.02 | Down $ -0.09 | $71.02 | $71.02 | 100 |
| 01:11 PM | $71.11 | Down $ -0.08 | $71.11 | $70.90 | 1,200 |
| 01:11 PM | $71.11 | Up $0.00 | $71.11 | $70.90 | 0 |
| 01:03 PM | $71.19 | Down $ -0.03 | $71.19 | $71.19 | 300 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:03 PM | $71.19 | Up $0.00 | $71.19 | $71.19 | 0 |
| 01:02 PM | $71.22 | Up $0.00 | $71.22 | $71.21 | 200 |
| 01:01 PM | $71.22 | Down $ -0.08 | $71.22 | $71.21 | 200 |
| 01:00 PM | $71.30 | Up $0.04 | $71.30 | $71.30 | 100 |
| 12:56 PM | $71.26 | Up $0.06 | $71.26 | $71.26 | 100 |
| 12:56 PM | $71.26 | Up $0.00 | $71.26 | $71.26 | 0 |
| 12:56 PM | $71.26 | Up $0.00 | $71.26 | $71.26 | 0 |
| 12:56 PM | $71.26 | Up $0.00 | $71.26 | $71.26 | 0 |
| 12:53 PM | $71.20 | Up $0.00 | $71.20 | $71.20 | 1,000 |
| 12:53 PM | $71.20 | Up $0.00 | $71.20 | $71.20 | 0 |
| 12:53 PM | $71.20 | Up $0.00 | $71.20 | $71.20 | 0 |
| 12:51 PM | $71.20 | Up $0.05 | $71.20 | $71.15 | 300 |
| 12:51 PM | $71.20 | Up $0.00 | $71.20 | $71.15 | 0 |
| 12:46 PM | $71.15 | Down $ -0.10 | $71.20 | $71.15 | 400 |
| 12:46 PM | $71.15 | Up $0.00 | $71.20 | $71.15 | 0 |
| 12:46 PM | $71.15 | Up $0.00 | $71.20 | $71.15 | 0 |
| 12:46 PM | $71.15 | Up $0.00 | $71.20 | $71.15 | 0 |
| 12:46 PM | $71.15 | Up $0.00 | $71.20 | $71.15 | 0 |
| 12:43 PM | $71.25 | Down $ -0.08 | $71.25 | $71.25 | 100 |
| 12:43 PM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 12:43 PM | $71.25 | Up $0.00 | $71.25 | $71.25 | 0 |
| 12:35 PM | $71.33 | Down $ -0.07 | $71.33 | $71.33 | 500 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:35 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:34 PM | $71.40 | Down $ -0.07 | $71.40 | $71.40 | 600 |
| 12:33 PM | $71.47 | Up $0.06 | $71.52 | $71.46 | 600 |
| 12:29 PM | $71.41 | Up $0.08 | $71.41 | $71.40 | 300 |
| 12:29 PM | $71.41 | Up $0.00 | $71.41 | $71.40 | 0 |
| 12:29 PM | $71.41 | Up $0.00 | $71.41 | $71.40 | 0 |
| 12:29 PM | $71.41 | Up $0.00 | $71.41 | $71.40 | 0 |
| 12:23 PM | $71.33 | Up $0.09 | $71.33 | $71.31 | 300 |
| 12:23 PM | $71.33 | Up $0.00 | $71.33 | $71.31 | 0 |
| 12:23 PM | $71.33 | Up $0.00 | $71.33 | $71.31 | 0 |
| 12:23 PM | $71.33 | Up $0.00 | $71.33 | $71.31 | 0 |
| 12:23 PM | $71.33 | Up $0.00 | $71.33 | $71.31 | 0 |
| 12:23 PM | $71.33 | Up $0.00 | $71.33 | $71.31 | 0 |
| 12:21 PM | $71.24 | Down $ -0.09 | $71.24 | $71.24 | 100 |
| 12:21 PM | $71.24 | Up $0.00 | $71.24 | $71.24 | 0 |
| 12:19 PM | $71.33 | Down $ -0.02 | $71.33 | $71.33 | 100 |
| 12:19 PM | $71.33 | Up $0.00 | $71.33 | $71.33 | 0 |
| 12:16 PM | $71.35 | Down $ -0.04 | $71.36 | $71.33 | 700 |
| 12:16 PM | $71.35 | Up $0.00 | $71.36 | $71.33 | 0 |
| 12:16 PM | $71.35 | Up $0.00 | $71.36 | $71.33 | 0 |
| 12:08 PM | $71.39 | Up $0.02 | $71.41 | $71.39 | 400 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:08 PM | $71.39 | Up $0.00 | $71.41 | $71.39 | 0 |
| 12:05 PM | $71.37 | Up $0.18 | $71.37 | $71.26 | 300 |
| 12:05 PM | $71.37 | Up $0.00 | $71.37 | $71.26 | 0 |
| 12:05 PM | $71.37 | Up $0.00 | $71.37 | $71.26 | 0 |
| 12:04 PM | $71.19 | Down $ -0.05 | $71.19 | $71.19 | 200 |
| 12:03 PM | $71.24 | Down $ -0.13 | $71.24 | $71.24 | 100 |
| 12:02 PM | $71.37 | Up $0.00 | $71.37 | $71.28 | 200 |
| 11:56 AM | $71.37 | Down $ -0.10 | $71.37 | $71.36 | 200 |
| 11:56 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:56 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:56 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:56 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:56 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:54 AM | $71.47 | Down $ -0.08 | $71.47 | $71.47 | 100 |
| 11:54 AM | $71.47 | Up $0.00 | $71.47 | $71.47 | 0 |
| 11:53 AM | $71.55 | Down $ -0.09 | $71.55 | $71.55 | 100 |
| 11:51 AM | $71.64 | Up $0.07 | $71.64 | $71.64 | 100 |
| 11:51 AM | $71.64 | Up $0.00 | $71.64 | $71.64 | 0 |
| 11:50 AM | $71.57 | Up $0.09 | $71.57 | $71.57 | 100 |
| 11:48 AM | $71.48 | Down $ -0.05 | $71.48 | $71.48 | 100 |
| 11:48 AM | $71.48 | Up $0.00 | $71.48 | $71.48 | 0 |
| 11:47 AM | $71.53 | Down $ -0.08 | $71.54 | $71.53 | 300 |
| 11:44 AM | $71.61 | Up $0.18 | $71.62 | $71.53 | 400 |
| 11:44 AM | $71.61 | Up $0.00 | $71.62 | $71.53 | 0 |
| 11:44 AM | $71.61 | Up $0.00 | $71.62 | $71.53 | 0 |
| 11:43 AM | $71.43 | Up $0.11 | $71.43 | $71.41 | 200 |
| 11:42 AM | $71.32 | Up $0.02 | $71.34 | $71.32 | 300 |
| 11:41 AM | $71.30 | Up $0.12 | $71.30 | $71.27 | 200 |
| 11:40 AM | $71.18 | Down $ -0.11 | $71.24 | $71.18 | 200 |
| 11:38 AM | $71.29 | Down $ -0.08 | $71.30 | $71.29 | 300 |
| 11:38 AM | $71.29 | Up $0.00 | $71.30 | $71.29 | 0 |
| 11:36 AM | $71.37 | Up $0.03 | $71.37 | $71.36 | 200 |
| 11:36 AM | $71.37 | Up $0.00 | $71.37 | $71.36 | 0 |
| 11:35 AM | $71.34 | Up $0.03 | $71.34 | $71.28 | 400 |
| 11:32 AM | $71.31 | Down $ -0.10 | $71.32 | $71.31 | 400 |
| 11:32 AM | $71.31 | Up $0.00 | $71.32 | $71.31 | 0 |
| 11:32 AM | $71.31 | Up $0.00 | $71.32 | $71.31 | 0 |
| 11:30 AM | $71.41 | Down $ -0.01 | $71.41 | $71.40 | 200 |
| 11:30 AM | $71.41 | Up $0.00 | $71.41 | $71.40 | 0 |
| 11:29 AM | $71.42 | Down $ -0.07 | $71.43 | $71.42 | 400 |
| 11:26 AM | $71.49 | Up $0.05 | $71.49 | $71.48 | 300 |
| 11:26 AM | $71.49 | Up $0.00 | $71.49 | $71.48 | 0 |
| 11:26 AM | $71.49 | Up $0.00 | $71.49 | $71.48 | 0 |
| 11:24 AM | $71.44 | Down $ -0.06 | $71.44 | $71.44 | 100 |
| 11:24 AM | $71.44 | Up $0.00 | $71.44 | $71.44 | 0 |
| 11:22 AM | $71.50 | Down $ -0.09 | $71.50 | $71.50 | 200 |
| 11:22 AM | $71.50 | Up $0.00 | $71.50 | $71.50 | 0 |
| 11:21 AM | $71.59 | Down $ -0.04 | $71.59 | $71.58 | 200 |
| 11:19 AM | $71.63 | Down $ -0.16 | $71.70 | $71.63 | 300 |
| 11:19 AM | $71.63 | Up $0.00 | $71.70 | $71.63 | 0 |
| 11:18 AM | $71.79 | Down $ -0.08 | $71.79 | $71.78 | 200 |
| 11:17 AM | $71.87 | Up $0.05 | $71.87 | $71.82 | 200 |
| 11:15 AM | $71.82 | Down $ -0.01 | $71.82 | $71.82 | 400 |
| 11:15 AM | $71.82 | Up $0.00 | $71.82 | $71.82 | 0 |
| 11:14 AM | $71.83 | Down $ -0.05 | $71.83 | $71.83 | 100 |
| 11:12 AM | $71.88 | Down $ -0.08 | $71.89 | $71.88 | 200 |
| 11:12 AM | $71.88 | Up $0.00 | $71.89 | $71.88 | 0 |
| 11:11 AM | $71.96 | Up $0.09 | $71.96 | $71.96 | 100 |
| 11:10 AM | $71.87 | Up $0.21 | $71.87 | $71.76 | 600 |
| 11:09 AM | $71.66 | Down $ -0.04 | $71.67 | $71.66 | 300 |
| 11:08 AM | $71.70 | Up $0.16 | $71.70 | $71.64 | 400 |
| 11:07 AM | $71.54 | Up $0.02 | $71.54 | $71.54 | 100 |
| 11:06 AM | $71.52 | Up $0.06 | $71.52 | $71.52 | 100 |
| 11:05 AM | $71.46 | Up $0.02 | $71.46 | $71.25 | 1,900 |
| 11:04 AM | $71.44 | Up $0.00 | $71.44 | $71.34 | 400 |
| 11:02 AM | $71.44 | Down $ -0.13 | $71.50 | $71.44 | 200 |
| 11:02 AM | $71.44 | Up $0.00 | $71.50 | $71.44 | 0 |
| 11:01 AM | $71.57 | Down $ -0.14 | $71.57 | $71.57 | 100 |
| 11:00 AM | $71.71 | Down $ -0.27 | $71.76 | $71.70 | 600 |
| 10:58 AM | $71.98 | Down $ -0.20 | $72.12 | $71.98 | 600 |
| 10:58 AM | $71.98 | Up $0.00 | $72.12 | $71.98 | 0 |
| 10:57 AM | $72.18 | Down $ -0.16 | $72.34 | $72.17 | 400 |
| 10:52 AM | $72.34 | Up $0.07 | $72.34 | $72.34 | 100 |
| 10:52 AM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 10:52 AM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 10:52 AM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 10:52 AM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 10:41 AM | $72.27 | Down $ -0.15 | $72.32 | $72.27 | 400 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:41 AM | $72.27 | Up $0.00 | $72.32 | $72.27 | 0 |
| 10:38 AM | $72.42 | Up $0.00 | $72.42 | $72.42 | 100 |
| 10:38 AM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 10:38 AM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 10:35 AM | $72.42 | Up $0.16 | $72.42 | $72.35 | 300 |
| 10:35 AM | $72.42 | Up $0.00 | $72.42 | $72.35 | 0 |
| 10:35 AM | $72.42 | Up $0.00 | $72.42 | $72.35 | 0 |
| 10:32 AM | $72.26 | Up $0.11 | $72.26 | $72.22 | 300 |
| 10:32 AM | $72.26 | Up $0.00 | $72.26 | $72.22 | 0 |
| 10:32 AM | $72.26 | Up $0.00 | $72.26 | $72.22 | 0 |
| 10:27 AM | $72.15 | Up $0.16 | $72.15 | $72.10 | 200 |
| 10:27 AM | $72.15 | Up $0.00 | $72.15 | $72.10 | 0 |
| 10:27 AM | $72.15 | Up $0.00 | $72.15 | $72.10 | 0 |
| 10:27 AM | $72.15 | Up $0.00 | $72.15 | $72.10 | 0 |
| 10:27 AM | $72.15 | Up $0.00 | $72.15 | $72.10 | 0 |
| 10:25 AM | $71.99 | Up $0.02 | $72.00 | $71.98 | 400 |
| 10:25 AM | $71.99 | Up $0.00 | $72.00 | $71.98 | 0 |
| 10:20 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 100 |
| 10:20 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 10:20 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 10:20 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 10:20 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 10:19 AM | $71.97 | Up $0.01 | $71.97 | $71.97 | 100 |
| 10:16 AM | $71.96 | Down $ -0.08 | $71.96 | $71.89 | 200 |
| 10:16 AM | $71.96 | Up $0.00 | $71.96 | $71.89 | 0 |
| 10:16 AM | $71.96 | Up $0.00 | $71.96 | $71.89 | 0 |
| 10:12 AM | $72.04 | Down $ -0.10 | $72.07 | $72.04 | 400 |
| 10:12 AM | $72.04 | Up $0.00 | $72.07 | $72.04 | 0 |
| 10:12 AM | $72.04 | Up $0.00 | $72.07 | $72.04 | 0 |
| 10:12 AM | $72.04 | Up $0.00 | $72.07 | $72.04 | 0 |
| 10:10 AM | $72.14 | Up $0.05 | $72.14 | $72.14 | 100 |
| 10:10 AM | $72.14 | Up $0.00 | $72.14 | $72.14 | 0 |
| 10:07 AM | $72.09 | Up $0.09 | $72.09 | $72.09 | 100 |
| 10:07 AM | $72.09 | Up $0.00 | $72.09 | $72.09 | 0 |
| 10:07 AM | $72.09 | Up $0.00 | $72.09 | $72.09 | 0 |
| 10:06 AM | $72.00 | Up $0.01 | $72.00 | $72.00 | 400 |
| 10:01 AM | $71.99 | Up $0.07 | $71.99 | $71.99 | 100 |
| 10:01 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 10:01 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 10:01 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 10:01 AM | $71.99 | Up $0.00 | $71.99 | $71.99 | 0 |
| 09:57 AM | $71.92 | Down $ -0.02 | $71.94 | $71.85 | 400 |
| 09:57 AM | $71.92 | Up $0.00 | $71.94 | $71.85 | 0 |
| 09:57 AM | $71.92 | Up $0.00 | $71.94 | $71.85 | 0 |
| 09:57 AM | $71.92 | Up $0.00 | $71.94 | $71.85 | 0 |
| 09:52 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 200 |
| 09:52 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 0 |
| 09:52 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 0 |
| 09:52 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 0 |
| 09:52 AM | $71.94 | Up $0.00 | $71.94 | $71.94 | 0 |
| 09:50 AM | $71.94 | Down $ -0.13 | $71.94 | $71.93 | 600 |
| 09:50 AM | $71.94 | Up $0.00 | $71.94 | $71.93 | 0 |
| 09:49 AM | $72.07 | Down $ -0.09 | $72.07 | $72.07 | 100 |
| 09:45 AM | $72.16 | Up $0.02 | $72.16 | $72.16 | 100 |
| 09:45 AM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 09:45 AM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 09:45 AM | $72.16 | Up $0.00 | $72.16 | $72.16 | 0 |
| 09:44 AM | $72.14 | Up $0.20 | $72.14 | $72.02 | 600 |
| 09:43 AM | $71.94 | Down $ -0.24 | $72.08 | $71.94 | 600 |
| 09:42 AM | $72.18 | Down $ -0.24 | $72.24 | $72.18 | 600 |
| 09:40 AM | $72.42 | Down $ -0.07 | $72.42 | $72.29 | 200 |
| 09:40 AM | $72.42 | Up $0.00 | $72.42 | $72.29 | 0 |
| 09:30 AM | $72.49 | Up $0.63 | $72.49 | $72.00 | 1,800 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| 09:30 AM | $72.49 | Up $0.00 | $72.49 | $72.00 | 0 |
| Previous close | $71.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $71.17 | $71.28 | $71.52 | $70.90 | 52,000 |
| 09-10-2025 | $71.86 | $72.01 | $72.08 | $71.42 | 47,400 |
| 08-10-2025 | $73.05 | $73.27 | $73.37 | $72.61 | 45,200 |
| 07-10-2025 | $73.02 | $73.98 | $74.05 | $72.98 | 69,800 |
| 06-10-2025 | $75.41 | $75.95 | $75.95 | $75.35 | 25,800 |
| 03-10-2025 | $76.31 | $76.40 | $76.40 | $75.86 | 39,900 |
| 02-10-2025 | $76.30 | $76.17 | $76.44 | $75.92 | 57,800 |
| 01-10-2025 | $73.66 | $73.65 | $73.78 | $73.38 | 64,900 |
| 30-09-2025 | $74.64 | $74.36 | $74.66 | $74.25 | 38,800 |
| 29-09-2025 | $75.01 | $74.70 | $75.33 | $74.52 | 53,600 |
| 26-09-2025 | $75.09 | $74.91 | $75.09 | $74.63 | 71,300 |
| 25-09-2025 | $74.99 | $75.88 | $75.88 | $74.48 | 150,400 |
| 24-09-2025 | $75.93 | $76.20 | $76.25 | $75.84 | 64,000 |
| 23-09-2025 | $75.90 | $76.53 | $76.53 | $75.75 | 49,300 |
| 22-09-2025 | $76.80 | $76.68 | $76.85 | $76.20 | 61,800 |
| 19-09-2025 | $76.88 | $77.15 | $77.35 | $76.65 | 169,700 |
| 18-09-2025 | $77.36 | $77.00 | $77.40 | $76.91 | 61,100 |
| 17-09-2025 | $76.80 | $77.36 | $77.95 | $76.49 | 85,500 |
| 16-09-2025 | $77.04 | $76.94 | $77.19 | $76.67 | 70,900 |
| 15-09-2025 | $78.00 | $77.87 | $78.02 | $77.65 | 41,900 |
| 12-09-2025 | $77.88 | $77.67 | $77.89 | $77.51 | 40,300 |
| 11-09-2025 | $77.87 | $77.77 | $77.91 | $77.64 | 62,600 |
| 10-09-2025 | $76.98 | $76.55 | $77.17 | $76.49 | 66,300 |
| 09-09-2025 | $77.02 | $76.61 | $77.15 | $76.42 | 91,000 |
| 08-09-2025 | $77.42 | $77.22 | $77.50 | $76.90 | 55,500 |
| 05-09-2025 | $77.12 | $77.00 | $77.36 | $76.92 | 57,400 |
| 04-09-2025 | $77.04 | $76.81 | $77.09 | $76.37 | 74,700 |
| 03-09-2025 | $75.06 | $75.02 | $75.25 | $74.68 | 108,400 |
| 02-09-2025 | $74.54 | $74.05 | $74.70 | $73.96 | 67,500 |
| 29-08-2025 | $74.98 | $74.52 | $75.00 | $74.42 | 53,100 |
Graphs are not available, please refer to the detailed table