Quotes and Market Data
Find a quote
LINAMAR CORP
77.88 Up 0.01 (0.01 %)
Delayed : 2025/09/13 17:00:00
- Previous close $77.87
- Opening $77.45
- Price Ask $76.49
- Price Bid $76.49
- Size Bid 3
- Size Ask 4
- Today High $77.91
- Today Low $77.36
- 52 Weeks High $77.94
- 52 Weeks Low $43.84
- Volume 63,168
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.88 | Up $0.02 | $77.88 | $77.88 | 14,100 |
| 03:59 PM | $77.86 | Up $0.06 | $77.87 | $77.79 | 1,300 |
| 03:58 PM | $77.80 | Up $0.00 | $77.87 | $77.80 | 600 |
| 03:57 PM | $77.80 | Down $ -0.09 | $77.87 | $77.80 | 600 |
| 03:56 PM | $77.89 | Up $0.02 | $77.89 | $77.89 | 100 |
| 03:55 PM | $77.87 | Up $0.01 | $77.87 | $77.87 | 300 |
| 03:54 PM | $77.86 | Up $0.08 | $77.86 | $77.84 | 400 |
| 03:53 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 400 |
| 03:52 PM | $77.78 | Up $0.03 | $77.83 | $77.76 | 900 |
| 03:51 PM | $77.75 | Down $ -0.05 | $77.80 | $77.75 | 700 |
| 03:50 PM | $77.80 | Up $0.06 | $77.87 | $77.74 | 1,100 |
| 03:49 PM | $77.74 | Up $0.02 | $77.74 | $77.68 | 600 |
| 03:44 PM | $77.72 | Up $0.05 | $77.72 | $77.72 | 100 |
| 03:44 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:44 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:44 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:44 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:42 PM | $77.67 | Down $ -0.06 | $77.67 | $77.67 | 100 |
| 03:42 PM | $77.67 | Up $0.00 | $77.67 | $77.67 | 0 |
| 03:41 PM | $77.73 | Up $0.02 | $77.73 | $77.67 | 500 |
| 03:39 PM | $77.71 | Down $ -0.03 | $77.74 | $77.68 | 1,600 |
| 03:39 PM | $77.71 | Up $0.00 | $77.74 | $77.68 | 0 |
| 03:38 PM | $77.74 | Up $0.00 | $77.74 | $77.74 | 100 |
| 03:34 PM | $77.74 | Up $0.02 | $77.74 | $77.69 | 300 |
| 03:34 PM | $77.74 | Up $0.00 | $77.74 | $77.69 | 0 |
| 03:34 PM | $77.74 | Up $0.00 | $77.74 | $77.69 | 0 |
| 03:34 PM | $77.74 | Up $0.00 | $77.74 | $77.69 | 0 |
| 03:32 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 100 |
| 03:32 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:30 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 200 |
| 03:30 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 03:29 PM | $77.72 | Down $0.00 | $77.72 | $77.72 | 100 |
| 03:28 PM | $77.72 | Up $0.03 | $77.72 | $77.72 | 300 |
| 03:27 PM | $77.69 | Down $ -0.03 | $77.69 | $77.69 | 200 |
| 03:26 PM | $77.73 | Down $ -0.05 | $77.73 | $77.70 | 700 |
| 03:21 PM | $77.77 | Up $0.05 | $77.77 | $77.77 | 100 |
| 03:21 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 03:21 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 03:21 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 03:21 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 03:09 PM | $77.72 | Up $0.06 | $77.72 | $77.67 | 900 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:09 PM | $77.72 | Up $0.00 | $77.72 | $77.67 | 0 |
| 03:07 PM | $77.66 | Up $0.01 | $77.66 | $77.66 | 100 |
| 03:07 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 03:04 PM | $77.65 | Up $0.02 | $77.65 | $77.65 | 100 |
| 03:04 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 03:04 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 03:02 PM | $77.63 | Up $0.01 | $77.63 | $77.62 | 400 |
| 03:02 PM | $77.63 | Up $0.00 | $77.63 | $77.62 | 0 |
| 02:55 PM | $77.62 | Down $ -0.02 | $77.62 | $77.62 | 200 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:55 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 02:53 PM | $77.64 | Down $ -0.02 | $77.64 | $77.64 | 100 |
| 02:53 PM | $77.64 | Up $0.00 | $77.64 | $77.64 | 0 |
| 02:50 PM | $77.66 | Down $ -0.02 | $77.66 | $77.66 | 100 |
| 02:50 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:50 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:49 PM | $77.68 | Down $ -0.08 | $77.68 | $77.67 | 500 |
| 02:38 PM | $77.76 | Up $0.05 | $77.76 | $77.76 | 100 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:38 PM | $77.76 | Up $0.00 | $77.76 | $77.76 | 0 |
| 02:27 PM | $77.72 | Up $0.06 | $77.74 | $77.70 | 1,000 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:27 PM | $77.72 | Up $0.00 | $77.74 | $77.70 | 0 |
| 02:17 PM | $77.66 | Down $ -0.03 | $77.66 | $77.66 | 100 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:17 PM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 02:13 PM | $77.68 | Down $ -0.05 | $77.74 | $77.67 | 800 |
| 02:13 PM | $77.68 | Up $0.00 | $77.74 | $77.67 | 0 |
| 02:13 PM | $77.68 | Up $0.00 | $77.74 | $77.67 | 0 |
| 02:13 PM | $77.68 | Up $0.00 | $77.74 | $77.67 | 0 |
| 02:05 PM | $77.73 | Up $0.02 | $77.73 | $77.73 | 100 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:05 PM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 02:03 PM | $77.71 | Up $0.02 | $77.71 | $77.71 | 100 |
| 02:03 PM | $77.71 | Up $0.00 | $77.71 | $77.71 | 0 |
| 02:02 PM | $77.69 | Up $0.01 | $77.69 | $77.69 | 300 |
| 02:01 PM | $77.68 | Up $0.04 | $77.68 | $77.67 | 300 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 100 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:43 PM | $77.65 | Up $0.00 | $77.65 | $77.65 | 0 |
| 01:29 PM | $77.64 | Down $ -0.17 | $77.74 | $77.64 | 600 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:29 PM | $77.64 | Up $0.00 | $77.74 | $77.64 | 0 |
| 01:24 PM | $77.81 | Down $ -0.01 | $77.81 | $77.81 | 100 |
| 01:24 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 01:24 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 01:24 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 01:24 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 01:19 PM | $77.82 | Up $0.04 | $77.82 | $77.80 | 200 |
| 01:19 PM | $77.82 | Up $0.00 | $77.82 | $77.80 | 0 |
| 01:19 PM | $77.82 | Up $0.00 | $77.82 | $77.80 | 0 |
| 01:19 PM | $77.82 | Up $0.00 | $77.82 | $77.80 | 0 |
| 01:19 PM | $77.82 | Up $0.00 | $77.82 | $77.80 | 0 |
| 01:18 PM | $77.78 | Up $0.09 | $77.78 | $77.76 | 300 |
| 12:45 PM | $77.69 | Down $ -0.01 | $77.75 | $77.68 | 500 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:45 PM | $77.69 | Up $0.00 | $77.75 | $77.68 | 0 |
| 12:30 PM | $77.70 | Up $0.14 | $77.70 | $77.59 | 1,000 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:30 PM | $77.70 | Up $0.00 | $77.70 | $77.59 | 0 |
| 12:27 PM | $77.56 | Down $ -0.06 | $77.56 | $77.56 | 200 |
| 12:27 PM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 12:27 PM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 12:26 PM | $77.62 | Up $0.08 | $77.62 | $77.51 | 1,500 |
| 12:23 PM | $77.54 | Down $ -0.12 | $77.63 | $77.54 | 3,900 |
| 12:23 PM | $77.54 | Up $0.00 | $77.63 | $77.54 | 0 |
| 12:23 PM | $77.54 | Up $0.00 | $77.63 | $77.54 | 0 |
| 12:13 PM | $77.66 | Down $ -0.03 | $77.66 | $77.65 | 300 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:13 PM | $77.66 | Up $0.00 | $77.66 | $77.65 | 0 |
| 12:09 PM | $77.70 | Down $ -0.01 | $77.70 | $77.70 | 100 |
| 12:09 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 12:09 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 12:09 PM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 12:02 PM | $77.70 | Up $0.10 | $77.80 | $77.63 | 800 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 12:02 PM | $77.70 | Up $0.00 | $77.80 | $77.63 | 0 |
| 11:59 AM | $77.60 | Down $ -0.02 | $77.60 | $77.60 | 100 |
| 11:59 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:59 AM | $77.60 | Up $0.00 | $77.60 | $77.60 | 0 |
| 11:54 AM | $77.62 | Down $ -0.03 | $77.62 | $77.62 | 200 |
| 11:54 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:54 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:54 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:54 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:41 AM | $77.66 | Down $ -0.02 | $77.66 | $77.66 | 100 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:41 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:31 AM | $77.67 | Down $ -0.08 | $77.67 | $77.65 | 500 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:31 AM | $77.67 | Up $0.00 | $77.67 | $77.65 | 0 |
| 11:28 AM | $77.75 | Up $0.01 | $77.75 | $77.75 | 200 |
| 11:28 AM | $77.75 | Up $0.00 | $77.75 | $77.75 | 0 |
| 11:28 AM | $77.75 | Up $0.00 | $77.75 | $77.75 | 0 |
| 11:23 AM | $77.74 | Up $0.00 | $77.75 | $77.74 | 200 |
| 11:23 AM | $77.74 | Up $0.00 | $77.75 | $77.74 | 0 |
| 11:23 AM | $77.74 | Up $0.00 | $77.75 | $77.74 | 0 |
| 11:23 AM | $77.74 | Up $0.00 | $77.75 | $77.74 | 0 |
| 11:23 AM | $77.74 | Up $0.00 | $77.75 | $77.74 | 0 |
| 11:21 AM | $77.74 | Up $0.08 | $77.74 | $77.71 | 400 |
| 11:21 AM | $77.74 | Up $0.00 | $77.74 | $77.71 | 0 |
| 11:16 AM | $77.66 | Up $0.03 | $77.66 | $77.66 | 100 |
| 11:16 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:16 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:16 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:16 AM | $77.66 | Up $0.00 | $77.66 | $77.66 | 0 |
| 11:10 AM | $77.62 | Down $ -0.03 | $77.62 | $77.62 | 100 |
| 11:10 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:10 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:10 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:10 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:10 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 11:06 AM | $77.65 | Down $ -0.03 | $77.66 | $77.65 | 400 |
| 11:06 AM | $77.65 | Up $0.00 | $77.66 | $77.65 | 0 |
| 11:06 AM | $77.65 | Up $0.00 | $77.66 | $77.65 | 0 |
| 11:06 AM | $77.65 | Up $0.00 | $77.66 | $77.65 | 0 |
| 11:05 AM | $77.68 | Down $ -0.02 | $77.69 | $77.66 | 500 |
| 10:57 AM | $77.70 | Down $ -0.04 | $77.70 | $77.70 | 400 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:57 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:56 AM | $77.74 | Down $ -0.04 | $77.76 | $77.74 | 400 |
| 10:54 AM | $77.78 | Up $0.05 | $77.78 | $77.78 | 200 |
| 10:54 AM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 10:50 AM | $77.73 | Up $0.01 | $77.73 | $77.73 | 100 |
| 10:50 AM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 10:50 AM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 10:50 AM | $77.73 | Up $0.00 | $77.73 | $77.73 | 0 |
| 10:49 AM | $77.73 | Up $0.08 | $77.73 | $77.73 | 100 |
| 10:48 AM | $77.64 | Down $ -0.02 | $77.65 | $77.64 | 300 |
| 10:44 AM | $77.66 | Down $ -0.08 | $77.69 | $77.64 | 2,300 |
| 10:44 AM | $77.66 | Up $0.00 | $77.69 | $77.64 | 0 |
| 10:44 AM | $77.66 | Up $0.00 | $77.69 | $77.64 | 0 |
| 10:44 AM | $77.66 | Up $0.00 | $77.69 | $77.64 | 0 |
| 10:42 AM | $77.74 | Down $ -0.04 | $77.74 | $77.74 | 500 |
| 10:42 AM | $77.74 | Up $0.00 | $77.74 | $77.74 | 0 |
| 10:39 AM | $77.78 | Up $0.09 | $77.78 | $77.77 | 200 |
| 10:39 AM | $77.78 | Up $0.00 | $77.78 | $77.77 | 0 |
| 10:39 AM | $77.78 | Up $0.00 | $77.78 | $77.77 | 0 |
| 10:38 AM | $77.69 | Down $ -0.01 | $77.69 | $77.69 | 100 |
| 10:36 AM | $77.70 | Up $0.04 | $77.70 | $77.69 | 300 |
| 10:36 AM | $77.70 | Up $0.00 | $77.70 | $77.69 | 0 |
| 10:29 AM | $77.66 | Down $ -0.04 | $77.75 | $77.59 | 1,600 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:29 AM | $77.66 | Up $0.00 | $77.75 | $77.59 | 0 |
| 10:26 AM | $77.70 | Up $0.09 | $77.70 | $77.70 | 100 |
| 10:26 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:26 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 10:25 AM | $77.61 | Up $0.05 | $77.61 | $77.61 | 100 |
| 10:22 AM | $77.56 | Up $0.08 | $77.56 | $77.56 | 100 |
| 10:22 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:22 AM | $77.56 | Up $0.00 | $77.56 | $77.56 | 0 |
| 10:21 AM | $77.48 | Up $0.01 | $77.54 | $77.48 | 200 |
| 10:20 AM | $77.47 | Down $ -0.03 | $77.47 | $77.47 | 100 |
| 10:17 AM | $77.50 | Up $0.02 | $77.50 | $77.49 | 400 |
| 10:17 AM | $77.50 | Up $0.00 | $77.50 | $77.49 | 0 |
| 10:17 AM | $77.50 | Up $0.00 | $77.50 | $77.49 | 0 |
| 10:15 AM | $77.48 | Down $ -0.03 | $77.54 | $77.48 | 300 |
| 10:15 AM | $77.48 | Up $0.00 | $77.54 | $77.48 | 0 |
| 10:13 AM | $77.51 | Down $ -0.07 | $77.60 | $77.51 | 2,400 |
| 10:13 AM | $77.51 | Up $0.00 | $77.60 | $77.51 | 0 |
| 10:12 AM | $77.58 | Up $0.01 | $77.58 | $77.56 | 200 |
| 10:10 AM | $77.57 | Down $ -0.11 | $77.64 | $77.57 | 300 |
| 10:10 AM | $77.57 | Up $0.00 | $77.64 | $77.57 | 0 |
| 10:07 AM | $77.68 | Up $0.11 | $77.68 | $77.68 | 100 |
| 10:07 AM | $77.68 | Up $0.00 | $77.68 | $77.68 | 0 |
| 10:07 AM | $77.68 | Up $0.00 | $77.68 | $77.68 | 0 |
| 10:05 AM | $77.57 | Up $0.01 | $77.57 | $77.57 | 300 |
| 10:05 AM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 10:04 AM | $77.56 | Up $0.10 | $77.56 | $77.36 | 800 |
| 10:01 AM | $77.46 | Down $ -0.09 | $77.46 | $77.46 | 100 |
| 10:01 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 10:01 AM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 10:00 AM | $77.55 | Down $ -0.07 | $77.55 | $77.53 | 300 |
| 09:58 AM | $77.62 | Down $ -0.14 | $77.62 | $77.62 | 100 |
| 09:58 AM | $77.62 | Up $0.00 | $77.62 | $77.62 | 0 |
| 09:57 AM | $77.76 | Down $ -0.11 | $77.77 | $77.76 | 200 |
| 09:54 AM | $77.87 | Up $0.06 | $77.87 | $77.85 | 300 |
| 09:54 AM | $77.87 | Up $0.00 | $77.87 | $77.85 | 0 |
| 09:54 AM | $77.87 | Up $0.00 | $77.87 | $77.85 | 0 |
| 09:53 AM | $77.81 | Down $ -0.09 | $77.81 | $77.81 | 100 |
| 09:52 AM | $77.90 | Up $0.11 | $77.91 | $77.90 | 1,100 |
| 09:51 AM | $77.79 | Up $0.09 | $77.79 | $77.79 | 100 |
| 09:47 AM | $77.70 | Up $0.09 | $77.70 | $77.70 | 100 |
| 09:47 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 09:47 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 09:47 AM | $77.70 | Up $0.00 | $77.70 | $77.70 | 0 |
| 09:45 AM | $77.61 | Down $ -0.13 | $77.76 | $77.61 | 400 |
| 09:45 AM | $77.61 | Up $0.00 | $77.76 | $77.61 | 0 |
| 09:42 AM | $77.74 | Down $ -0.03 | $77.74 | $77.69 | 400 |
| 09:42 AM | $77.74 | Up $0.00 | $77.74 | $77.69 | 0 |
| 09:42 AM | $77.74 | Up $0.00 | $77.74 | $77.69 | 0 |
| 09:40 AM | $77.77 | Down $ -0.13 | $77.91 | $77.76 | 2,400 |
| 09:40 AM | $77.77 | Up $0.00 | $77.91 | $77.76 | 0 |
| 09:37 AM | $77.90 | Up $0.40 | $77.90 | $77.90 | 100 |
| 09:37 AM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 09:37 AM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 09:30 AM | $77.50 | Down $ -0.37 | $77.50 | $77.45 | 800 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| 09:30 AM | $77.50 | Up $0.00 | $77.50 | $77.45 | 0 |
| Previous close | $77.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28-08-2025 | $75.00 | $75.00 | $75.30 | $74.62 | 114,600 |
| 27-08-2025 | $75.10 | $74.90 | $75.10 | $74.33 | 191,500 |
| 26-08-2025 | $74.09 | $74.51 | $74.54 | $73.61 | 84,900 |
| 25-08-2025 | $74.27 | $74.48 | $74.81 | $73.96 | 80,600 |
| 22-08-2025 | $73.37 | $72.91 | $73.56 | $72.39 | 132,200 |
| 21-08-2025 | $71.68 | $71.79 | $72.06 | $71.53 | 52,400 |
| 20-08-2025 | $72.03 | $72.13 | $72.37 | $71.91 | 56,400 |
| 19-08-2025 | $72.66 | $72.60 | $72.79 | $71.95 | 98,100 |
| 18-08-2025 | $72.85 | $73.51 | $73.64 | $72.37 | 48,600 |
| 15-08-2025 | $73.22 | $73.23 | $73.60 | $72.83 | 309,100 |
| 14-08-2025 | $72.70 | $71.54 | $72.86 | $71.53 | 100,500 |
| 13-08-2025 | $73.28 | $71.65 | $73.62 | $71.65 | 165,300 |
| 12-08-2025 | $70.11 | $70.40 | $70.55 | $69.73 | 156,200 |
| 11-08-2025 | $69.19 | $68.75 | $69.23 | $68.39 | 56,400 |
| 08-08-2025 | $68.18 | $68.23 | $69.00 | $68.11 | 109,400 |
| 07-08-2025 | $68.61 | $68.79 | $69.24 | $68.26 | 90,900 |
| 06-08-2025 | $68.60 | $68.86 | $69.18 | $68.53 | 42,000 |
| 05-08-2025 | $68.94 | $68.55 | $69.12 | $68.45 | 79,400 |
| 01-08-2025 | $67.01 | $67.09 | $67.24 | $66.48 | 43,400 |
| 31-07-2025 | $67.00 | $67.10 | $67.48 | $66.72 | 40,300 |
Graphs are not available, please refer to the detailed table