Find a quote
CARGOJET INC.
94.86 Down -1.76 (-1.86 %)
Delayed : 2026/02/13 17:40:00
- Previous close $96.62
- Opening $96.40
- Today High $97.00
- Today Low $94.50
- Price Bid $94.58
- Price Ask $94.58
- 52 Weeks High $117.00
- 52 Weeks Low $65.60
- Size Bid 10
- Size Ask 1
- Volume 99,950
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.86 | Up $0.13 | $94.86 | $94.86 | 5,300 |
| 03:59 PM | $94.73 | Down $ -0.14 | $94.93 | $94.73 | 3,100 |
| 03:58 PM | $94.87 | Down $0.00 | $94.89 | $94.87 | 200 |
| 03:56 PM | $94.88 | Up $0.11 | $94.88 | $94.88 | 500 |
| 03:56 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 03:55 PM | $94.76 | Up $0.03 | $94.85 | $94.76 | 1,400 |
| 03:54 PM | $94.73 | Up $0.15 | $94.83 | $94.66 | 3,900 |
| 03:53 PM | $94.58 | Up $0.01 | $94.58 | $94.58 | 100 |
| 03:52 PM | $94.57 | Down $ -0.01 | $94.71 | $94.57 | 300 |
| 03:51 PM | $94.58 | Up $0.05 | $94.58 | $94.58 | 100 |
| 03:50 PM | $94.53 | Up $0.01 | $94.73 | $94.51 | 2,000 |
| 03:49 PM | $94.52 | Up $0.02 | $94.67 | $94.52 | 200 |
| 03:48 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 200 |
| 03:47 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 300 |
| 03:46 PM | $94.50 | Down $ -0.01 | $94.50 | $94.50 | 100 |
| 03:43 PM | $94.51 | Down $ -0.02 | $94.51 | $94.50 | 300 |
| 03:43 PM | $94.51 | Up $0.00 | $94.51 | $94.50 | 0 |
| 03:43 PM | $94.51 | Up $0.00 | $94.51 | $94.50 | 0 |
| 03:40 PM | $94.53 | Up $0.01 | $94.53 | $94.53 | 100 |
| 03:40 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 03:40 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 03:38 PM | $94.52 | Down $ -0.08 | $94.67 | $94.51 | 300 |
| 03:38 PM | $94.52 | Up $0.00 | $94.67 | $94.51 | 0 |
| 03:36 PM | $94.60 | Down $ -0.27 | $94.91 | $94.60 | 3,700 |
| 03:36 PM | $94.60 | Up $0.00 | $94.91 | $94.60 | 0 |
| 03:34 PM | $94.87 | Up $0.01 | $94.87 | $94.85 | 700 |
| 03:34 PM | $94.87 | Up $0.00 | $94.87 | $94.85 | 0 |
| 03:33 PM | $94.86 | Down $ -0.01 | $94.93 | $94.86 | 1,300 |
| 03:32 PM | $94.87 | Up $0.01 | $94.87 | $94.87 | 300 |
| 03:30 PM | $94.86 | Down $ -0.08 | $94.86 | $94.86 | 300 |
| 03:30 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 03:29 PM | $94.95 | Up $0.09 | $94.95 | $94.95 | 100 |
| 03:28 PM | $94.85 | Down $ -0.01 | $94.85 | $94.85 | 200 |
| 03:23 PM | $94.86 | Up $0.05 | $94.86 | $94.82 | 300 |
| 03:23 PM | $94.86 | Up $0.00 | $94.86 | $94.82 | 0 |
| 03:23 PM | $94.86 | Up $0.00 | $94.86 | $94.82 | 0 |
| 03:23 PM | $94.86 | Up $0.00 | $94.86 | $94.82 | 0 |
| 03:23 PM | $94.86 | Up $0.00 | $94.86 | $94.82 | 0 |
| 03:22 PM | $94.81 | Down $ -0.03 | $94.83 | $94.81 | 2,100 |
| 03:20 PM | $94.84 | Down $ -0.06 | $94.88 | $94.84 | 500 |
| 03:20 PM | $94.84 | Up $0.00 | $94.88 | $94.84 | 0 |
| 03:17 PM | $94.90 | Down $ -0.05 | $94.90 | $94.90 | 100 |
| 03:17 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 03:17 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 03:16 PM | $94.95 | Down $ -0.01 | $94.95 | $94.95 | 200 |
| 03:15 PM | $94.96 | Down $ -0.04 | $95.00 | $94.96 | 900 |
| 03:13 PM | $95.00 | Down $ -0.11 | $95.06 | $95.00 | 1,200 |
| 03:13 PM | $95.00 | Up $0.00 | $95.06 | $95.00 | 0 |
| 03:06 PM | $95.11 | Up $0.06 | $95.11 | $95.11 | 100 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 03:06 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 02:47 PM | $95.04 | Down $ -0.05 | $95.10 | $95.04 | 600 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:47 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 02:45 PM | $95.09 | Up $0.25 | $95.10 | $95.09 | 200 |
| 02:45 PM | $95.09 | Up $0.00 | $95.10 | $95.09 | 0 |
| 02:37 PM | $94.84 | Down $ -0.05 | $94.84 | $94.84 | 100 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:37 PM | $94.84 | Up $0.00 | $94.84 | $94.84 | 0 |
| 02:32 PM | $94.89 | Down $ -0.17 | $94.89 | $94.89 | 200 |
| 02:32 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:32 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:32 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:32 PM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 02:30 PM | $95.06 | Up $0.25 | $95.06 | $95.06 | 200 |
| 02:30 PM | $95.06 | Up $0.00 | $95.06 | $95.06 | 0 |
| 02:29 PM | $94.81 | Down $ -0.04 | $94.85 | $94.81 | 1,100 |
| 02:24 PM | $94.85 | Down $ -0.38 | $95.17 | $94.85 | 4,300 |
| 02:24 PM | $94.85 | Up $0.00 | $95.17 | $94.85 | 0 |
| 02:24 PM | $94.85 | Up $0.00 | $95.17 | $94.85 | 0 |
| 02:24 PM | $94.85 | Up $0.00 | $95.17 | $94.85 | 0 |
| 02:24 PM | $94.85 | Up $0.00 | $95.17 | $94.85 | 0 |
| 02:23 PM | $95.23 | Down $ -0.26 | $95.37 | $95.23 | 1,000 |
| 02:10 PM | $95.49 | Up $0.34 | $95.49 | $95.36 | 400 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:10 PM | $95.49 | Up $0.00 | $95.49 | $95.36 | 0 |
| 02:08 PM | $95.15 | Up $0.33 | $95.15 | $95.04 | 500 |
| 02:08 PM | $95.15 | Up $0.00 | $95.15 | $95.04 | 0 |
| 01:59 PM | $94.82 | Down $ -0.17 | $94.82 | $94.82 | 100 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:59 PM | $94.82 | Up $0.00 | $94.82 | $94.82 | 0 |
| 01:56 PM | $94.99 | Up $0.09 | $94.99 | $94.99 | 100 |
| 01:56 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 01:56 PM | $94.99 | Up $0.00 | $94.99 | $94.99 | 0 |
| 01:52 PM | $94.89 | Down $ -0.11 | $94.97 | $94.89 | 500 |
| 01:52 PM | $94.89 | Up $0.00 | $94.97 | $94.89 | 0 |
| 01:52 PM | $94.89 | Up $0.00 | $94.97 | $94.89 | 0 |
| 01:52 PM | $94.89 | Up $0.00 | $94.97 | $94.89 | 0 |
| 01:48 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 1,200 |
| 01:48 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:48 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:48 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:44 PM | $95.00 | Up $0.05 | $95.02 | $95.00 | 1,700 |
| 01:44 PM | $95.00 | Up $0.00 | $95.02 | $95.00 | 0 |
| 01:44 PM | $95.00 | Up $0.00 | $95.02 | $95.00 | 0 |
| 01:44 PM | $95.00 | Up $0.00 | $95.02 | $95.00 | 0 |
| 01:35 PM | $94.95 | Up $0.12 | $94.96 | $94.95 | 200 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:35 PM | $94.95 | Up $0.00 | $94.96 | $94.95 | 0 |
| 01:31 PM | $94.83 | Up $0.13 | $94.83 | $94.83 | 300 |
| 01:31 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 01:31 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 01:31 PM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 01:29 PM | $94.70 | Down $ -0.30 | $94.87 | $94.70 | 11,700 |
| 01:29 PM | $94.70 | Up $0.00 | $94.87 | $94.70 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 100 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:21 PM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 01:20 PM | $95.00 | Up $0.15 | $95.00 | $94.85 | 900 |
| 01:19 PM | $94.85 | Down $ -0.19 | $94.85 | $94.81 | 10,100 |
| 01:15 PM | $95.04 | Up $0.19 | $95.04 | $95.04 | 100 |
| 01:15 PM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 01:15 PM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 01:15 PM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 01:05 PM | $94.85 | Down $ -0.05 | $94.85 | $94.85 | 100 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:05 PM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 01:01 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 100 |
| 01:01 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 01:01 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 01:01 PM | $94.90 | Up $0.00 | $94.90 | $94.90 | 0 |
| 01:00 PM | $94.90 | Down $ -0.07 | $94.90 | $94.90 | 200 |
| 12:54 PM | $94.97 | Down $ -0.07 | $95.04 | $94.97 | 4,200 |
| 12:54 PM | $94.97 | Up $0.00 | $95.04 | $94.97 | 0 |
| 12:54 PM | $94.97 | Up $0.00 | $95.04 | $94.97 | 0 |
| 12:54 PM | $94.97 | Up $0.00 | $95.04 | $94.97 | 0 |
| 12:54 PM | $94.97 | Up $0.00 | $95.04 | $94.97 | 0 |
| 12:54 PM | $94.97 | Up $0.00 | $95.04 | $94.97 | 0 |
| 12:51 PM | $95.04 | Down $ -0.06 | $95.10 | $95.04 | 2,600 |
| 12:51 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 12:51 PM | $95.04 | Up $0.00 | $95.10 | $95.04 | 0 |
| 12:38 PM | $95.10 | Up $0.04 | $95.10 | $95.10 | 100 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:38 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 12:31 PM | $95.06 | Down $ -0.12 | $95.06 | $94.91 | 2,400 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:31 PM | $95.06 | Up $0.00 | $95.06 | $94.91 | 0 |
| 12:29 PM | $95.18 | Up $0.02 | $95.18 | $95.08 | 800 |
| 12:29 PM | $95.18 | Up $0.00 | $95.18 | $95.08 | 0 |
| 12:24 PM | $95.16 | Up $0.02 | $95.17 | $95.16 | 1,000 |
| 12:24 PM | $95.16 | Up $0.00 | $95.17 | $95.16 | 0 |
| 12:24 PM | $95.16 | Up $0.00 | $95.17 | $95.16 | 0 |
| 12:24 PM | $95.16 | Up $0.00 | $95.17 | $95.16 | 0 |
| 12:24 PM | $95.16 | Up $0.00 | $95.17 | $95.16 | 0 |
| 12:21 PM | $95.14 | Up $0.01 | $95.14 | $95.14 | 100 |
| 12:21 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 12:21 PM | $95.14 | Up $0.00 | $95.14 | $95.14 | 0 |
| 12:19 PM | $95.13 | Down $ -0.10 | $95.22 | $95.13 | 2,200 |
| 12:19 PM | $95.13 | Up $0.00 | $95.22 | $95.13 | 0 |
| 12:10 PM | $95.23 | Up $0.02 | $95.23 | $95.21 | 200 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:10 PM | $95.23 | Up $0.00 | $95.23 | $95.21 | 0 |
| 12:08 PM | $95.21 | Down $ -0.02 | $95.21 | $95.21 | 100 |
| 12:08 PM | $95.21 | Up $0.00 | $95.21 | $95.21 | 0 |
| 12:07 PM | $95.23 | Down $ -0.31 | $95.42 | $95.23 | 1,100 |
| 12:05 PM | $95.55 | Up $0.14 | $95.57 | $95.55 | 700 |
| 12:05 PM | $95.55 | Up $0.00 | $95.57 | $95.55 | 0 |
| 11:59 AM | $95.40 | Up $0.05 | $95.40 | $95.36 | 300 |
| 11:59 AM | $95.40 | Up $0.00 | $95.40 | $95.36 | 0 |
| 11:59 AM | $95.40 | Up $0.00 | $95.40 | $95.36 | 0 |
| 11:59 AM | $95.40 | Up $0.00 | $95.40 | $95.36 | 0 |
| 11:59 AM | $95.40 | Up $0.00 | $95.40 | $95.36 | 0 |
| 11:59 AM | $95.40 | Up $0.00 | $95.40 | $95.36 | 0 |
| 11:56 AM | $95.35 | Up $0.11 | $95.35 | $95.35 | 100 |
| 11:56 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 11:56 AM | $95.35 | Up $0.00 | $95.35 | $95.35 | 0 |
| 11:54 AM | $95.24 | Up $0.01 | $95.24 | $95.22 | 200 |
| 11:54 AM | $95.24 | Up $0.00 | $95.24 | $95.22 | 0 |
| 11:50 AM | $95.23 | Down $ -0.01 | $95.23 | $95.23 | 200 |
| 11:50 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:50 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:50 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:49 AM | $95.24 | Down $ -0.08 | $95.24 | $95.24 | 100 |
| 11:45 AM | $95.32 | Up $0.00 | $95.32 | $95.23 | 400 |
| 11:45 AM | $95.32 | Up $0.00 | $95.32 | $95.23 | 0 |
| 11:45 AM | $95.32 | Up $0.00 | $95.32 | $95.23 | 0 |
| 11:45 AM | $95.32 | Up $0.00 | $95.32 | $95.23 | 0 |
| 11:40 AM | $95.32 | Down $ -0.09 | $95.32 | $95.32 | 300 |
| 11:40 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 11:40 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 11:40 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 11:40 AM | $95.32 | Up $0.00 | $95.32 | $95.32 | 0 |
| 11:39 AM | $95.41 | Up $0.01 | $95.44 | $95.35 | 1,400 |
| 11:24 AM | $95.40 | Down $ -0.08 | $95.40 | $95.40 | 700 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:24 AM | $95.40 | Up $0.00 | $95.40 | $95.40 | 0 |
| 11:22 AM | $95.48 | Down $ -0.20 | $95.48 | $95.48 | 400 |
| 11:22 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 11:17 AM | $95.68 | Up $0.04 | $95.71 | $95.66 | 1,000 |
| 11:17 AM | $95.68 | Up $0.00 | $95.71 | $95.66 | 0 |
| 11:17 AM | $95.68 | Up $0.00 | $95.71 | $95.66 | 0 |
| 11:17 AM | $95.68 | Up $0.00 | $95.71 | $95.66 | 0 |
| 11:17 AM | $95.68 | Up $0.00 | $95.71 | $95.66 | 0 |
| 11:06 AM | $95.64 | Up $0.17 | $95.64 | $95.64 | 300 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 11:06 AM | $95.64 | Up $0.00 | $95.64 | $95.64 | 0 |
| 10:57 AM | $95.48 | Down $ -0.03 | $95.48 | $95.48 | 100 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:57 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:53 AM | $95.50 | Up $0.15 | $95.50 | $95.50 | 500 |
| 10:53 AM | $95.50 | Up $0.00 | $95.50 | $95.50 | 0 |
| 10:53 AM | $95.50 | Up $0.00 | $95.50 | $95.50 | 0 |
| 10:53 AM | $95.50 | Up $0.00 | $95.50 | $95.50 | 0 |
| 10:50 AM | $95.35 | Down $ -0.05 | $95.35 | $95.30 | 500 |
| 10:50 AM | $95.35 | Up $0.00 | $95.35 | $95.30 | 0 |
| 10:50 AM | $95.35 | Up $0.00 | $95.35 | $95.30 | 0 |
| 10:45 AM | $95.40 | Down $ -0.30 | $95.50 | $95.40 | 900 |
| 10:45 AM | $95.40 | Up $0.00 | $95.50 | $95.40 | 0 |
| 10:45 AM | $95.40 | Up $0.00 | $95.50 | $95.40 | 0 |
| 10:45 AM | $95.40 | Up $0.00 | $95.50 | $95.40 | 0 |
| 10:45 AM | $95.40 | Up $0.00 | $95.50 | $95.40 | 0 |
| 10:44 AM | $95.70 | Down $ -0.08 | $95.70 | $95.70 | 100 |
| 10:38 AM | $95.78 | Down $ -0.08 | $95.78 | $95.78 | 100 |
| 10:38 AM | $95.78 | Up $0.00 | $95.78 | $95.78 | 0 |
| 10:38 AM | $95.78 | Up $0.00 | $95.78 | $95.78 | 0 |
| 10:38 AM | $95.78 | Up $0.00 | $95.78 | $95.78 | 0 |
| 10:38 AM | $95.78 | Up $0.00 | $95.78 | $95.78 | 0 |
| 10:38 AM | $95.78 | Up $0.00 | $95.78 | $95.78 | 0 |
| 10:35 AM | $95.86 | Down $ -0.14 | $95.93 | $95.86 | 500 |
| 10:35 AM | $95.86 | Up $0.00 | $95.93 | $95.86 | 0 |
| 10:35 AM | $95.86 | Up $0.00 | $95.93 | $95.86 | 0 |
| 10:34 AM | $96.00 | Down $ -0.06 | $96.01 | $96.00 | 200 |
| 10:22 AM | $96.06 | Up $0.10 | $96.06 | $96.06 | 100 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:22 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 10:21 AM | $95.96 | Up $0.59 | $95.96 | $95.90 | 400 |
| 10:16 AM | $95.37 | Down $ -0.13 | $95.37 | $95.37 | 100 |
| 10:16 AM | $95.37 | Up $0.00 | $95.37 | $95.37 | 0 |
| 10:16 AM | $95.37 | Up $0.00 | $95.37 | $95.37 | 0 |
| 10:16 AM | $95.37 | Up $0.00 | $95.37 | $95.37 | 0 |
| 10:16 AM | $95.37 | Up $0.00 | $95.37 | $95.37 | 0 |
| 10:10 AM | $95.50 | Up $0.03 | $95.53 | $95.50 | 400 |
| 10:10 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 10:10 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 10:10 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 10:10 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 10:10 AM | $95.50 | Up $0.00 | $95.53 | $95.50 | 0 |
| 10:07 AM | $95.48 | Down $ -0.25 | $95.48 | $95.48 | 100 |
| 10:07 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:07 AM | $95.48 | Up $0.00 | $95.48 | $95.48 | 0 |
| 10:06 AM | $95.72 | Down $ -0.28 | $95.73 | $95.72 | 800 |
| 10:04 AM | $96.00 | Down $ -0.06 | $96.08 | $96.00 | 700 |
| 10:04 AM | $96.00 | Up $0.00 | $96.08 | $96.00 | 0 |
| 09:59 AM | $96.06 | Down $ -0.34 | $96.06 | $96.06 | 200 |
| 09:59 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 09:59 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 09:59 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 09:59 AM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 09:57 AM | $96.40 | Down $ -0.11 | $96.40 | $96.40 | 100 |
| 09:57 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 09:51 AM | $96.51 | Down $ -0.48 | $96.51 | $96.50 | 400 |
| 09:51 AM | $96.51 | Up $0.00 | $96.51 | $96.50 | 0 |
| 09:51 AM | $96.51 | Up $0.00 | $96.51 | $96.50 | 0 |
| 09:51 AM | $96.51 | Up $0.00 | $96.51 | $96.50 | 0 |
| 09:51 AM | $96.51 | Up $0.00 | $96.51 | $96.50 | 0 |
| 09:51 AM | $96.51 | Up $0.00 | $96.51 | $96.50 | 0 |
| 09:45 AM | $96.99 | Up $0.79 | $97.00 | $96.87 | 900 |
| 09:45 AM | $96.99 | Up $0.00 | $97.00 | $96.87 | 0 |
| 09:45 AM | $96.99 | Up $0.00 | $97.00 | $96.87 | 0 |
| 09:45 AM | $96.99 | Up $0.00 | $97.00 | $96.87 | 0 |
| 09:45 AM | $96.99 | Up $0.00 | $97.00 | $96.87 | 0 |
| 09:45 AM | $96.99 | Up $0.00 | $97.00 | $96.87 | 0 |
| 09:42 AM | $96.20 | Down $ -0.21 | $96.41 | $96.20 | 500 |
| 09:42 AM | $96.20 | Up $0.00 | $96.41 | $96.20 | 0 |
| 09:42 AM | $96.20 | Up $0.00 | $96.41 | $96.20 | 0 |
| 09:40 AM | $96.41 | Down $ -0.09 | $96.55 | $96.35 | 1,300 |
| 09:40 AM | $96.41 | Up $0.00 | $96.55 | $96.35 | 0 |
| 09:30 AM | $96.50 | Down $ -0.12 | $96.50 | $96.40 | 600 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 09:30 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| Previous close | $96.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/02/2026 | $94.86 | $95.57 | $95.57 | $94.50 | 81,900 |
| 12/02/2026 | $96.62 | $96.54 | $97.21 | $95.75 | 46,100 |
| 11/02/2026 | $97.68 | $97.56 | $98.55 | $97.11 | 75,900 |
| 10/02/2026 | $97.27 | $97.95 | $98.67 | $97.21 | 51,500 |
| 09/02/2026 | $95.97 | $97.21 | $97.43 | $95.62 | 52,900 |
| 06/02/2026 | $95.43 | $95.60 | $96.10 | $94.87 | 37,500 |
| 05/02/2026 | $94.09 | $94.06 | $95.08 | $93.68 | 53,600 |
| 04/02/2026 | $96.02 | $96.00 | $96.54 | $95.61 | 62,100 |
| 03/02/2026 | $95.37 | $95.25 | $95.72 | $94.67 | 50,000 |
| 02/02/2026 | $93.99 | $93.18 | $94.54 | $93.18 | 29,700 |
| 30/01/2026 | $92.96 | $93.16 | $93.80 | $92.10 | 141,900 |
| 29/01/2026 | $94.67 | $94.00 | $95.14 | $92.80 | 56,900 |
| 28/01/2026 | $95.11 | $95.75 | $96.80 | $94.99 | 89,200 |
| 27/01/2026 | $94.00 | $92.30 | $94.80 | $91.91 | 73,700 |
| 26/01/2026 | $93.01 | $93.18 | $93.26 | $92.43 | 33,000 |
| 23/01/2026 | $93.74 | $93.71 | $94.61 | $93.16 | 51,400 |
| 22/01/2026 | $93.62 | $93.70 | $94.35 | $93.41 | 70,800 |
| 21/01/2026 | $93.17 | $90.60 | $94.10 | $90.26 | 227,600 |
| 20/01/2026 | $90.27 | $87.74 | $91.08 | $87.60 | 116,200 |
| 19/01/2026 | $89.56 | $89.87 | $89.93 | $89.51 | 20,700 |
| 16/01/2026 | $91.37 | $92.50 | $92.61 | $91.08 | 131,800 |
| 15/01/2026 | $92.95 | $92.68 | $93.62 | $92.47 | 79,900 |
| 14/01/2026 | $90.65 | $89.08 | $91.15 | $88.94 | 47,600 |
| 13/01/2026 | $88.59 | $88.63 | $89.00 | $88.11 | 42,000 |
| 12/01/2026 | $90.05 | $89.91 | $90.22 | $89.29 | 36,200 |
| 09/01/2026 | $90.40 | $88.82 | $91.27 | $88.65 | 113,900 |
| 08/01/2026 | $91.47 | $85.45 | $91.67 | $85.22 | 171,700 |
| 07/01/2026 | $85.10 | $86.46 | $86.78 | $85.10 | 36,600 |
| 06/01/2026 | $86.68 | $85.69 | $87.04 | $85.37 | 63,600 |
| 05/01/2026 | $84.88 | $86.48 | $86.92 | $84.87 | 54,100 |
Graphs are not available, please refer to the detailed table