Find a quote
Camden Property Trust
102.86 Up 1.11 (1.08 %)
Delayed : 2026/04/24 20:00:00
- Previous close $101.75
- Opening $102.44
- Today High $102.92
- Today Low $101.28
- Price Bid $97.25
- Price Ask $97.25
- 52 Weeks High $121.33
- 52 Weeks Low $96.53
- Size Bid 100
- Size Ask 100
- Volume 859,282
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.75 | Up $0.00 | $101.81 | $101.75 | 179,161 |
| 03:59 PM | $101.75 | Up $0.04 | $101.79 | $101.69 | 12,898 |
| 03:58 PM | $101.71 | Up $0.05 | $101.75 | $101.64 | 18,521 |
| 03:57 PM | $101.66 | Up $0.09 | $101.68 | $101.55 | 7,332 |
| 03:56 PM | $101.57 | Up $0.04 | $101.57 | $101.51 | 3,756 |
| 03:55 PM | $101.53 | Down $ -0.05 | $101.59 | $101.51 | 4,100 |
| 03:54 PM | $101.59 | Up $0.00 | $101.62 | $101.58 | 712 |
| 03:53 PM | $101.58 | Up $0.01 | $101.61 | $101.55 | 6,468 |
| 03:52 PM | $101.57 | Down $ -0.01 | $101.57 | $101.57 | 100 |
| 03:51 PM | $101.58 | Up $0.03 | $101.58 | $101.52 | 2,195 |
| 03:50 PM | $101.55 | Down $ -0.06 | $101.65 | $101.55 | 3,435 |
| 03:49 PM | $101.62 | Up $0.02 | $101.62 | $101.62 | 1,471 |
| 03:48 PM | $101.60 | Down $ -0.02 | $101.64 | $101.60 | 3,428 |
| 03:47 PM | $101.62 | Up $0.02 | $101.63 | $101.61 | 900 |
| 03:46 PM | $101.60 | Up $0.02 | $101.62 | $101.58 | 2,780 |
| 03:45 PM | $101.58 | Down $ -0.07 | $101.62 | $101.56 | 3,163 |
| 03:44 PM | $101.65 | Down $ -0.01 | $101.65 | $101.65 | 200 |
| 03:43 PM | $101.66 | Up $0.12 | $101.67 | $101.55 | 6,734 |
| 03:42 PM | $101.54 | Up $0.02 | $101.56 | $101.52 | 3,895 |
| 03:41 PM | $101.52 | Up $0.08 | $101.52 | $101.46 | 850 |
| 03:40 PM | $101.44 | Down $ -0.07 | $101.54 | $101.44 | 3,816 |
| 03:38 PM | $101.51 | Down $ -0.04 | $101.52 | $101.50 | 3,152 |
| 03:38 PM | $101.51 | Up $0.00 | $101.52 | $101.50 | 0 |
| 03:37 PM | $101.55 | Up $0.04 | $101.55 | $101.54 | 398 |
| 03:36 PM | $101.51 | Up $0.02 | $101.54 | $101.46 | 1,553 |
| 03:35 PM | $101.48 | Up $0.11 | $101.49 | $101.36 | 1,213 |
| 03:34 PM | $101.37 | Down $ -0.03 | $101.43 | $101.37 | 1,900 |
| 03:33 PM | $101.40 | Down $ -0.12 | $101.52 | $101.40 | 1,240 |
| 03:32 PM | $101.52 | Down $ -0.06 | $101.60 | $101.52 | 2,295 |
| 03:31 PM | $101.58 | Up $0.03 | $101.58 | $101.58 | 200 |
| 03:30 PM | $101.54 | Down $ -0.07 | $101.59 | $101.54 | 1,100 |
| 03:29 PM | $101.61 | Up $0.03 | $101.61 | $101.58 | 3,751 |
| 03:28 PM | $101.58 | Up $0.04 | $101.58 | $101.54 | 703 |
| 03:27 PM | $101.54 | Up $0.03 | $101.54 | $101.48 | 900 |
| 03:26 PM | $101.51 | Up $0.03 | $101.51 | $101.50 | 900 |
| 03:25 PM | $101.48 | Down $ -0.04 | $101.49 | $101.48 | 587 |
| 03:24 PM | $101.52 | Up $0.01 | $101.52 | $101.52 | 100 |
| 03:23 PM | $101.51 | Down $ -0.02 | $101.54 | $101.51 | 803 |
| 03:22 PM | $101.53 | Up $0.05 | $101.53 | $101.50 | 767 |
| 03:21 PM | $101.48 | Up $0.01 | $101.48 | $101.43 | 1,000 |
| 03:20 PM | $101.48 | Down $ -0.03 | $101.50 | $101.45 | 1,761 |
| 03:19 PM | $101.50 | Down $ -0.02 | $101.50 | $101.50 | 200 |
| 03:18 PM | $101.52 | Down $ -0.01 | $101.55 | $101.52 | 200 |
| 03:17 PM | $101.53 | Down $ -0.04 | $101.56 | $101.53 | 200 |
| 03:16 PM | $101.57 | Down $ -0.01 | $101.57 | $101.56 | 318 |
| 03:15 PM | $101.58 | Down $ -0.12 | $101.67 | $101.58 | 2,468 |
| 03:14 PM | $101.70 | Up $0.00 | $101.70 | $101.70 | 200 |
| 03:13 PM | $101.70 | Up $0.03 | $101.73 | $101.70 | 200 |
| 03:12 PM | $101.67 | Down $ -0.02 | $101.67 | $101.67 | 100 |
| 03:11 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 100 |
| 03:10 PM | $101.69 | Up $0.03 | $101.69 | $101.62 | 1,000 |
| 03:09 PM | $101.66 | Up $0.02 | $101.66 | $101.66 | 200 |
| 03:08 PM | $101.64 | Up $0.04 | $101.68 | $101.63 | 1,199 |
| 03:07 PM | $101.60 | Down $ -0.01 | $101.62 | $101.60 | 200 |
| 03:06 PM | $101.61 | Up $0.01 | $101.61 | $101.61 | 100 |
| 03:05 PM | $101.60 | Up $0.00 | $101.60 | $101.60 | 100 |
| 03:04 PM | $101.60 | Down $ -0.05 | $101.64 | $101.60 | 300 |
| 03:03 PM | $101.65 | Up $0.05 | $101.68 | $101.65 | 1,005 |
| 03:02 PM | $101.60 | Down $ -0.08 | $101.64 | $101.60 | 600 |
| 03:01 PM | $101.68 | Down $ -0.01 | $101.68 | $101.62 | 350 |
| 03:00 PM | $101.68 | Up $0.02 | $101.68 | $101.68 | 100 |
| 02:59 PM | $101.66 | Down $ -0.07 | $101.73 | $101.66 | 430 |
| 02:58 PM | $101.73 | Up $0.04 | $101.73 | $101.72 | 648 |
| 02:57 PM | $101.69 | Down $ -0.07 | $101.71 | $101.69 | 685 |
| 02:56 PM | $101.76 | Up $0.02 | $101.79 | $101.76 | 910 |
| 02:55 PM | $101.75 | Down $ -0.08 | $101.79 | $101.75 | 1,197 |
| 02:53 PM | $101.83 | Down $ -0.03 | $101.83 | $101.83 | 400 |
| 02:53 PM | $101.83 | Up $0.00 | $101.83 | $101.83 | 0 |
| 02:52 PM | $101.86 | Up $0.00 | $101.86 | $101.83 | 1,501 |
| 02:51 PM | $101.86 | Up $0.01 | $101.86 | $101.85 | 802 |
| 02:49 PM | $101.85 | Up $0.02 | $101.85 | $101.84 | 411 |
| 02:49 PM | $101.85 | Up $0.00 | $101.85 | $101.84 | 0 |
| 02:48 PM | $101.83 | Up $0.00 | $101.85 | $101.83 | 500 |
| 02:47 PM | $101.83 | Up $0.00 | $101.83 | $101.80 | 330 |
| 02:46 PM | $101.83 | Up $0.04 | $101.83 | $101.81 | 400 |
| 02:45 PM | $101.79 | Up $0.00 | $101.80 | $101.79 | 340 |
| 02:44 PM | $101.79 | Up $0.03 | $101.79 | $101.75 | 419 |
| 02:43 PM | $101.76 | Up $0.09 | $101.76 | $101.67 | 2,435 |
| 02:41 PM | $101.67 | Up $0.01 | $101.67 | $101.67 | 100 |
| 02:41 PM | $101.67 | Up $0.00 | $101.67 | $101.67 | 0 |
| 02:39 PM | $101.66 | Down $ -0.02 | $101.67 | $101.66 | 200 |
| 02:39 PM | $101.66 | Up $0.00 | $101.67 | $101.66 | 0 |
| 02:38 PM | $101.68 | Up $0.03 | $101.68 | $101.67 | 300 |
| 02:37 PM | $101.65 | Down $ -0.03 | $101.67 | $101.65 | 583 |
| 02:36 PM | $101.68 | Up $0.06 | $101.68 | $101.62 | 200 |
| 02:35 PM | $101.63 | Up $0.03 | $101.63 | $101.59 | 2,087 |
| 02:34 PM | $101.60 | Up $0.03 | $101.61 | $101.58 | 1,090 |
| 02:33 PM | $101.57 | Down $ -0.03 | $101.60 | $101.57 | 2,810 |
| 02:32 PM | $101.60 | Up $0.11 | $101.60 | $101.49 | 1,236 |
| 02:31 PM | $101.49 | Down $ -0.06 | $101.49 | $101.49 | 100 |
| 02:30 PM | $101.55 | Up $0.03 | $101.55 | $101.50 | 400 |
| 02:29 PM | $101.52 | Down $ -0.02 | $101.52 | $101.52 | 100 |
| 02:28 PM | $101.54 | Down $ -0.06 | $101.56 | $101.54 | 200 |
| 02:26 PM | $101.60 | Down $ -0.05 | $101.62 | $101.60 | 500 |
| 02:26 PM | $101.60 | Up $0.00 | $101.62 | $101.60 | 0 |
| 02:25 PM | $101.65 | Up $0.04 | $101.65 | $101.62 | 1,071 |
| 02:24 PM | $101.61 | Down $0.00 | $101.68 | $101.60 | 1,111 |
| 02:23 PM | $101.62 | Up $0.00 | $101.66 | $101.62 | 820 |
| 02:22 PM | $101.62 | Up $0.00 | $101.62 | $101.62 | 100 |
| 02:21 PM | $101.61 | Down $ -0.01 | $101.63 | $101.61 | 1,760 |
| 02:20 PM | $101.62 | Up $0.05 | $101.63 | $101.61 | 3,171 |
| 02:19 PM | $101.58 | Up $0.01 | $101.61 | $101.58 | 2,320 |
| 02:18 PM | $101.57 | Up $0.03 | $101.60 | $101.54 | 1,846 |
| 02:17 PM | $101.54 | Down $ -0.02 | $101.56 | $101.52 | 2,212 |
| 02:16 PM | $101.55 | Down $ -0.02 | $101.57 | $101.55 | 200 |
| 02:14 PM | $101.57 | Up $0.01 | $101.58 | $101.52 | 2,692 |
| 02:14 PM | $101.57 | Up $0.00 | $101.58 | $101.52 | 0 |
| 02:13 PM | $101.56 | Down $ -0.03 | $101.58 | $101.55 | 700 |
| 02:12 PM | $101.59 | Down $ -0.02 | $101.59 | $101.59 | 200 |
| 02:11 PM | $101.61 | Down $ -0.03 | $101.63 | $101.61 | 744 |
| 02:10 PM | $101.64 | Down $ -0.02 | $101.64 | $101.62 | 419 |
| 02:09 PM | $101.66 | Up $0.02 | $101.66 | $101.64 | 774 |
| 02:08 PM | $101.64 | Up $0.07 | $101.64 | $101.60 | 814 |
| 02:07 PM | $101.57 | Up $0.05 | $101.60 | $101.52 | 3,095 |
| 02:06 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 1,004 |
| 02:05 PM | $101.52 | Up $0.02 | $101.59 | $101.51 | 5,518 |
| 02:03 PM | $101.50 | Up $0.00 | $101.56 | $101.48 | 2,628 |
| 02:03 PM | $101.50 | Up $0.00 | $101.56 | $101.48 | 0 |
| 02:00 PM | $101.50 | Up $0.02 | $101.51 | $101.46 | 400 |
| 02:00 PM | $101.50 | Up $0.00 | $101.51 | $101.46 | 0 |
| 02:00 PM | $101.50 | Up $0.00 | $101.51 | $101.46 | 0 |
| 01:59 PM | $101.48 | Up $0.01 | $101.48 | $101.48 | 200 |
| 01:55 PM | $101.47 | Down $ -0.03 | $101.48 | $101.42 | 1,390 |
| 01:55 PM | $101.47 | Up $0.00 | $101.48 | $101.42 | 0 |
| 01:55 PM | $101.47 | Up $0.00 | $101.48 | $101.42 | 0 |
| 01:55 PM | $101.47 | Up $0.00 | $101.48 | $101.42 | 0 |
| 01:54 PM | $101.51 | Up $0.00 | $101.51 | $101.51 | 700 |
| 01:53 PM | $101.50 | Down $ -0.02 | $101.52 | $101.49 | 900 |
| 01:49 PM | $101.52 | Down $ -0.04 | $101.52 | $101.52 | 100 |
| 01:49 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 01:49 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 01:49 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 01:48 PM | $101.56 | Up $0.05 | $101.57 | $101.54 | 1,028 |
| 01:47 PM | $101.51 | Down $ -0.16 | $101.62 | $101.51 | 3,990 |
| 01:46 PM | $101.67 | Up $0.01 | $101.67 | $101.67 | 100 |
| 01:45 PM | $101.66 | Down $ -0.06 | $101.70 | $101.65 | 1,200 |
| 01:42 PM | $101.72 | Up $0.02 | $101.73 | $101.71 | 1,000 |
| 01:42 PM | $101.72 | Up $0.00 | $101.73 | $101.71 | 0 |
| 01:42 PM | $101.72 | Up $0.00 | $101.73 | $101.71 | 0 |
| 01:41 PM | $101.71 | Up $0.00 | $101.71 | $101.71 | 100 |
| 01:40 PM | $101.71 | Up $0.00 | $101.73 | $101.71 | 559 |
| 01:39 PM | $101.70 | Down $ -0.02 | $101.70 | $101.70 | 362 |
| 01:37 PM | $101.72 | Down $ -0.02 | $101.72 | $101.70 | 1,196 |
| 01:37 PM | $101.72 | Up $0.00 | $101.72 | $101.70 | 0 |
| 01:36 PM | $101.74 | Up $0.05 | $101.74 | $101.71 | 400 |
| 01:35 PM | $101.69 | Down $ -0.07 | $101.69 | $101.69 | 200 |
| 01:32 PM | $101.76 | Up $0.02 | $101.76 | $101.76 | 200 |
| 01:32 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 01:32 PM | $101.76 | Up $0.00 | $101.76 | $101.76 | 0 |
| 01:31 PM | $101.74 | Down $ -0.07 | $101.80 | $101.74 | 1,100 |
| 01:30 PM | $101.81 | Down $0.00 | $101.81 | $101.81 | 200 |
| 01:29 PM | $101.82 | Down $ -0.01 | $101.82 | $101.79 | 700 |
| 01:28 PM | $101.83 | Up $0.02 | $101.83 | $101.83 | 110 |
| 01:24 PM | $101.81 | Up $0.03 | $101.81 | $101.81 | 100 |
| 01:24 PM | $101.81 | Up $0.00 | $101.81 | $101.81 | 0 |
| 01:24 PM | $101.81 | Up $0.00 | $101.81 | $101.81 | 0 |
| 01:24 PM | $101.81 | Up $0.00 | $101.81 | $101.81 | 0 |
| 01:23 PM | $101.78 | Up $0.06 | $101.78 | $101.72 | 535 |
| 01:22 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 700 |
| 01:21 PM | $101.72 | Up $0.03 | $101.72 | $101.67 | 1,349 |
| 01:19 PM | $101.69 | Up $0.03 | $101.69 | $101.69 | 226 |
| 01:19 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 01:18 PM | $101.65 | Up $0.00 | $101.65 | $101.65 | 100 |
| 01:17 PM | $101.65 | Down $ -0.05 | $101.65 | $101.65 | 140 |
| 01:13 PM | $101.70 | Up $0.05 | $101.70 | $101.70 | 100 |
| 01:13 PM | $101.70 | Up $0.00 | $101.70 | $101.70 | 0 |
| 01:13 PM | $101.70 | Up $0.00 | $101.70 | $101.70 | 0 |
| 01:13 PM | $101.70 | Up $0.00 | $101.70 | $101.70 | 0 |
| 01:12 PM | $101.65 | Up $0.08 | $101.66 | $101.63 | 1,141 |
| 01:10 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 100 |
| 01:10 PM | $101.57 | Up $0.00 | $101.57 | $101.57 | 0 |
| 01:09 PM | $101.57 | Up $0.03 | $101.58 | $101.57 | 900 |
| 01:08 PM | $101.54 | Down $ -0.04 | $101.54 | $101.54 | 200 |
| 01:07 PM | $101.59 | Up $0.02 | $101.59 | $101.53 | 400 |
| 01:05 PM | $101.57 | Down $ -0.05 | $101.58 | $101.57 | 200 |
| 01:05 PM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 01:04 PM | $101.62 | Up $0.00 | $101.62 | $101.57 | 377 |
| 01:03 PM | $101.62 | Down $ -0.11 | $101.70 | $101.62 | 780 |
| 01:02 PM | $101.74 | Up $0.00 | $101.74 | $101.69 | 2,658 |
| 12:58 PM | $101.74 | Down $ -0.05 | $101.74 | $101.74 | 100 |
| 12:58 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 12:58 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 12:58 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 12:57 PM | $101.78 | Down $ -0.02 | $101.78 | $101.76 | 300 |
| 12:54 PM | $101.80 | Up $0.06 | $101.80 | $101.76 | 771 |
| 12:54 PM | $101.80 | Up $0.00 | $101.80 | $101.76 | 0 |
| 12:54 PM | $101.80 | Up $0.00 | $101.80 | $101.76 | 0 |
| 12:53 PM | $101.74 | Up $0.07 | $101.74 | $101.72 | 400 |
| 12:50 PM | $101.67 | Down $ -0.08 | $101.77 | $101.64 | 4,207 |
| 12:50 PM | $101.67 | Up $0.00 | $101.77 | $101.64 | 0 |
| 12:50 PM | $101.67 | Up $0.00 | $101.77 | $101.64 | 0 |
| 12:48 PM | $101.75 | Up $0.08 | $101.75 | $101.75 | 100 |
| 12:48 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 12:45 PM | $101.68 | Down $ -0.08 | $101.72 | $101.68 | 200 |
| 12:45 PM | $101.68 | Up $0.00 | $101.72 | $101.68 | 0 |
| 12:45 PM | $101.68 | Up $0.00 | $101.72 | $101.68 | 0 |
| 12:43 PM | $101.75 | Up $0.07 | $101.75 | $101.75 | 100 |
| 12:43 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 12:42 PM | $101.68 | Down $ -0.04 | $101.68 | $101.68 | 105 |
| 12:41 PM | $101.72 | Up $0.05 | $101.72 | $101.72 | 100 |
| 12:37 PM | $101.67 | Down $ -0.08 | $101.69 | $101.67 | 500 |
| 12:37 PM | $101.67 | Up $0.00 | $101.69 | $101.67 | 0 |
| 12:37 PM | $101.67 | Up $0.00 | $101.69 | $101.67 | 0 |
| 12:37 PM | $101.67 | Up $0.00 | $101.69 | $101.67 | 0 |
| 12:35 PM | $101.75 | Down $ -0.05 | $101.75 | $101.75 | 200 |
| 12:35 PM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 12:34 PM | $101.79 | Up $0.08 | $101.79 | $101.79 | 200 |
| 12:32 PM | $101.72 | Up $0.03 | $101.72 | $101.72 | 680 |
| 12:32 PM | $101.72 | Up $0.00 | $101.72 | $101.72 | 0 |
| 12:29 PM | $101.69 | Down $ -0.07 | $101.77 | $101.68 | 1,300 |
| 12:29 PM | $101.69 | Up $0.00 | $101.77 | $101.68 | 0 |
| 12:29 PM | $101.69 | Up $0.00 | $101.77 | $101.68 | 0 |
| 12:28 PM | $101.76 | Down $ -0.04 | $101.80 | $101.71 | 1,100 |
| 12:27 PM | $101.80 | Up $0.00 | $101.80 | $101.80 | 200 |
| 12:26 PM | $101.80 | Up $0.02 | $101.80 | $101.79 | 200 |
| 12:23 PM | $101.78 | Down $ -0.02 | $101.78 | $101.72 | 1,300 |
| 12:23 PM | $101.78 | Up $0.00 | $101.78 | $101.72 | 0 |
| 12:23 PM | $101.78 | Up $0.00 | $101.78 | $101.72 | 0 |
| 12:20 PM | $101.80 | Down $ -0.01 | $101.81 | $101.80 | 3,523 |
| 12:20 PM | $101.80 | Up $0.00 | $101.81 | $101.80 | 0 |
| 12:20 PM | $101.80 | Up $0.00 | $101.81 | $101.80 | 0 |
| 12:19 PM | $101.81 | Up $0.00 | $101.81 | $101.81 | 250 |
| 12:18 PM | $101.81 | Down $ -0.02 | $101.81 | $101.81 | 200 |
| 12:17 PM | $101.83 | Down $ -0.04 | $101.86 | $101.83 | 1,000 |
| 12:16 PM | $101.87 | Up $0.01 | $101.87 | $101.86 | 200 |
| 12:15 PM | $101.87 | Up $0.10 | $101.87 | $101.78 | 1,765 |
| 12:14 PM | $101.76 | Up $0.01 | $101.80 | $101.74 | 4,100 |
| 12:13 PM | $101.76 | Up $0.05 | $101.76 | $101.76 | 134 |
| 12:10 PM | $101.71 | Down $ -0.10 | $101.76 | $101.71 | 900 |
| 12:10 PM | $101.71 | Up $0.00 | $101.76 | $101.71 | 0 |
| 12:10 PM | $101.71 | Up $0.00 | $101.76 | $101.71 | 0 |
| 12:09 PM | $101.81 | Up $0.09 | $101.81 | $101.76 | 400 |
| 12:08 PM | $101.72 | Down $ -0.03 | $101.72 | $101.72 | 200 |
| 12:05 PM | $101.75 | Up $0.03 | $101.76 | $101.72 | 1,400 |
| 12:05 PM | $101.75 | Up $0.00 | $101.76 | $101.72 | 0 |
| 12:05 PM | $101.75 | Up $0.00 | $101.76 | $101.72 | 0 |
| 12:04 PM | $101.72 | Down $ -0.06 | $101.78 | $101.72 | 705 |
| 12:00 PM | $101.78 | Down $ -0.06 | $101.79 | $101.77 | 800 |
| 12:00 PM | $101.78 | Up $0.00 | $101.79 | $101.77 | 0 |
| 12:00 PM | $101.78 | Up $0.00 | $101.79 | $101.77 | 0 |
| 12:00 PM | $101.78 | Up $0.00 | $101.79 | $101.77 | 0 |
| 11:59 AM | $101.84 | Down $ -0.13 | $101.84 | $101.84 | 788 |
| 11:56 AM | $101.97 | Up $0.02 | $101.97 | $101.97 | 100 |
| 11:56 AM | $101.97 | Up $0.00 | $101.97 | $101.97 | 0 |
| 11:56 AM | $101.97 | Up $0.00 | $101.97 | $101.97 | 0 |
| 11:55 AM | $101.95 | Up $0.09 | $101.95 | $101.95 | 107 |
| 11:53 AM | $101.86 | Down $ -0.13 | $101.86 | $101.86 | 600 |
| 11:53 AM | $101.86 | Up $0.00 | $101.86 | $101.86 | 0 |
| 11:47 AM | $101.99 | Down $ -0.05 | $102.02 | $101.99 | 410 |
| 11:47 AM | $101.99 | Up $0.00 | $102.02 | $101.99 | 0 |
| 11:47 AM | $101.99 | Up $0.00 | $102.02 | $101.99 | 0 |
| 11:47 AM | $101.99 | Up $0.00 | $102.02 | $101.99 | 0 |
| 11:47 AM | $101.99 | Up $0.00 | $102.02 | $101.99 | 0 |
| 11:47 AM | $101.99 | Up $0.00 | $102.02 | $101.99 | 0 |
| 11:45 AM | $102.04 | Up $0.08 | $102.12 | $101.95 | 500 |
| 11:45 AM | $102.04 | Up $0.00 | $102.12 | $101.95 | 0 |
| 11:44 AM | $101.96 | Up $0.02 | $101.96 | $101.94 | 405 |
| 11:43 AM | $101.94 | Up $0.00 | $101.99 | $101.94 | 600 |
| 11:42 AM | $101.94 | Up $0.03 | $101.94 | $101.91 | 300 |
| 11:41 AM | $101.91 | Up $0.09 | $101.91 | $101.82 | 1,710 |
| 11:40 AM | $101.82 | Down $0.00 | $101.82 | $101.82 | 487 |
| 11:35 AM | $101.82 | Down $ -0.02 | $101.82 | $101.82 | 500 |
| 11:35 AM | $101.82 | Up $0.00 | $101.82 | $101.82 | 0 |
| 11:35 AM | $101.82 | Up $0.00 | $101.82 | $101.82 | 0 |
| 11:35 AM | $101.82 | Up $0.00 | $101.82 | $101.82 | 0 |
| 11:35 AM | $101.82 | Up $0.00 | $101.82 | $101.82 | 0 |
| 11:32 AM | $101.84 | Down $ -0.02 | $101.84 | $101.80 | 1,059 |
| 11:32 AM | $101.84 | Up $0.00 | $101.84 | $101.80 | 0 |
| 11:32 AM | $101.84 | Up $0.00 | $101.84 | $101.80 | 0 |
| 11:29 AM | $101.86 | Down $ -0.01 | $101.86 | $101.85 | 500 |
| 11:29 AM | $101.86 | Up $0.00 | $101.86 | $101.85 | 0 |
| 11:29 AM | $101.86 | Up $0.00 | $101.86 | $101.85 | 0 |
| 11:27 AM | $101.87 | Down $ -0.01 | $101.87 | $101.87 | 200 |
| 11:27 AM | $101.87 | Up $0.00 | $101.87 | $101.87 | 0 |
| 11:26 AM | $101.88 | Down $ -0.17 | $101.93 | $101.80 | 1,000 |
| 11:25 AM | $102.05 | Up $0.06 | $102.05 | $102.05 | 100 |
| 11:23 AM | $101.99 | Down $0.00 | $101.99 | $101.92 | 247 |
| 11:23 AM | $101.99 | Up $0.00 | $101.99 | $101.92 | 0 |
| 11:22 AM | $101.99 | Down $ -0.03 | $101.99 | $101.99 | 100 |
| 11:21 AM | $102.02 | Down $ -0.07 | $102.03 | $102.02 | 400 |
| 11:20 AM | $102.09 | Up $0.12 | $102.09 | $102.02 | 600 |
| 11:19 AM | $101.97 | Down $ -0.02 | $101.97 | $101.97 | 200 |
| 11:18 AM | $101.99 | Up $0.02 | $101.99 | $101.99 | 700 |
| 11:17 AM | $101.97 | Down $0.00 | $101.97 | $101.97 | 100 |
| 11:16 AM | $101.98 | Down $ -0.05 | $102.05 | $101.98 | 600 |
| 11:14 AM | $102.03 | Down $ -0.03 | $102.03 | $102.03 | 354 |
| 11:14 AM | $102.03 | Up $0.00 | $102.03 | $102.03 | 0 |
| 11:13 AM | $102.06 | Down $ -0.06 | $102.06 | $102.06 | 400 |
| 11:11 AM | $102.13 | Down $ -0.01 | $102.16 | $102.11 | 932 |
| 11:11 AM | $102.13 | Up $0.00 | $102.16 | $102.11 | 0 |
| 11:10 AM | $102.14 | Down $ -0.05 | $102.14 | $102.13 | 720 |
| 11:09 AM | $102.19 | Up $0.13 | $102.19 | $102.12 | 500 |
| 11:08 AM | $102.07 | Down $ -0.01 | $102.10 | $101.92 | 5,219 |
| 11:05 AM | $102.08 | Down $ -0.03 | $102.08 | $102.08 | 100 |
| 11:05 AM | $102.08 | Up $0.00 | $102.08 | $102.08 | 0 |
| 11:05 AM | $102.08 | Up $0.00 | $102.08 | $102.08 | 0 |
| 11:04 AM | $102.11 | Up $0.01 | $102.14 | $102.11 | 900 |
| 11:03 AM | $102.10 | Down $ -0.06 | $102.10 | $102.09 | 200 |
| 11:02 AM | $102.16 | Down $ -0.05 | $102.16 | $102.16 | 343 |
| 11:01 AM | $102.21 | Down $ -0.09 | $102.24 | $102.21 | 400 |
| 10:58 AM | $102.30 | Up $0.05 | $102.30 | $102.22 | 500 |
| 10:58 AM | $102.30 | Up $0.00 | $102.30 | $102.22 | 0 |
| 10:58 AM | $102.30 | Up $0.00 | $102.30 | $102.22 | 0 |
| 10:57 AM | $102.25 | Down $ -0.08 | $102.25 | $102.17 | 1,900 |
| 10:56 AM | $102.33 | Up $0.07 | $102.33 | $102.33 | 100 |
| 10:55 AM | $102.26 | Down $ -0.05 | $102.31 | $102.26 | 200 |
| 10:54 AM | $102.31 | Up $0.00 | $102.31 | $102.31 | 200 |
| 10:53 AM | $102.31 | Down $0.00 | $102.31 | $102.31 | 300 |
| 10:52 AM | $102.32 | Down $ -0.02 | $102.32 | $102.32 | 400 |
| 10:51 AM | $102.33 | Up $0.02 | $102.33 | $102.31 | 371 |
| 10:50 AM | $102.31 | Down $ -0.08 | $102.31 | $102.31 | 200 |
| 10:48 AM | $102.40 | Up $0.02 | $102.48 | $102.40 | 200 |
| 10:48 AM | $102.40 | Up $0.00 | $102.48 | $102.40 | 0 |
| 10:47 AM | $102.38 | Up $0.11 | $102.38 | $102.37 | 700 |
| 10:46 AM | $102.27 | Down $ -0.06 | $102.27 | $102.27 | 200 |
| 10:43 AM | $102.33 | Down $ -0.01 | $102.34 | $102.33 | 400 |
| 10:43 AM | $102.33 | Up $0.00 | $102.34 | $102.33 | 0 |
| 10:43 AM | $102.33 | Up $0.00 | $102.34 | $102.33 | 0 |
| 10:41 AM | $102.34 | Up $0.00 | $102.35 | $102.34 | 463 |
| 10:41 AM | $102.34 | Up $0.00 | $102.35 | $102.34 | 0 |
| 10:39 AM | $102.34 | Down $ -0.04 | $102.39 | $102.34 | 668 |
| 10:39 AM | $102.34 | Up $0.00 | $102.39 | $102.34 | 0 |
| 10:38 AM | $102.37 | Down $ -0.14 | $102.43 | $102.34 | 1,313 |
| 10:37 AM | $102.52 | Down $0.00 | $102.64 | $102.52 | 600 |
| 10:36 AM | $102.52 | Up $0.06 | $102.64 | $102.52 | 200 |
| 10:35 AM | $102.46 | Down $ -0.05 | $102.46 | $102.46 | 100 |
| 10:33 AM | $102.51 | Up $0.09 | $102.51 | $102.51 | 100 |
| 10:33 AM | $102.51 | Up $0.00 | $102.51 | $102.51 | 0 |
| 10:32 AM | $102.42 | Up $0.21 | $102.42 | $102.42 | 300 |
| 10:31 AM | $102.21 | Down $ -0.06 | $102.21 | $102.21 | 200 |
| 10:30 AM | $102.27 | Up $0.04 | $102.38 | $102.27 | 200 |
| 10:29 AM | $102.23 | Down $ -0.15 | $102.23 | $102.23 | 400 |
| 10:28 AM | $102.38 | Up $0.21 | $102.38 | $102.15 | 200 |
| 10:27 AM | $102.17 | Up $0.17 | $102.17 | $102.03 | 798 |
| 10:26 AM | $102.01 | Down $ -0.01 | $102.01 | $102.01 | 118 |
| 10:25 AM | $102.02 | Down $ -0.06 | $102.02 | $102.02 | 310 |
| 10:24 AM | $102.08 | Down $ -0.14 | $102.08 | $102.03 | 200 |
| 10:23 AM | $102.22 | Up $0.19 | $102.22 | $102.03 | 314 |
| 10:21 AM | $102.03 | Up $0.00 | $102.03 | $102.03 | 105 |
| 10:21 AM | $102.03 | Up $0.00 | $102.03 | $102.03 | 0 |
| 10:20 AM | $102.03 | Up $0.20 | $102.11 | $102.03 | 1,545 |
| 10:19 AM | $101.83 | Down $ -0.22 | $101.83 | $101.83 | 207 |
| 10:18 AM | $102.05 | Up $0.02 | $102.08 | $102.05 | 1,100 |
| 10:17 AM | $102.03 | Up $0.19 | $102.11 | $102.01 | 800 |
| 10:16 AM | $101.85 | Down $ -0.02 | $101.85 | $101.85 | 208 |
| 10:15 AM | $101.86 | Up $0.10 | $101.96 | $101.86 | 200 |
| 10:14 AM | $101.76 | Down $ -0.07 | $101.95 | $101.74 | 403 |
| 10:13 AM | $101.83 | Up $0.41 | $101.84 | $101.69 | 580 |
| 10:12 AM | $101.42 | Down $ -0.02 | $101.61 | $101.42 | 12,812 |
| 10:10 AM | $101.44 | Up $0.08 | $101.50 | $101.37 | 2,853 |
| 10:10 AM | $101.44 | Up $0.00 | $101.50 | $101.37 | 0 |
| 10:09 AM | $101.36 | Down $ -0.08 | $101.52 | $101.36 | 4,231 |
| 10:08 AM | $101.45 | Up $0.00 | $101.50 | $101.39 | 703 |
| 10:07 AM | $101.45 | Down $ -0.10 | $101.45 | $101.40 | 1,207 |
| 10:06 AM | $101.54 | Up $0.11 | $101.56 | $101.40 | 3,516 |
| 10:05 AM | $101.43 | Up $0.13 | $101.45 | $101.30 | 400 |
| 10:04 AM | $101.30 | Down $ -0.20 | $101.45 | $101.28 | 2,856 |
| 10:03 AM | $101.50 | Up $0.18 | $101.50 | $101.50 | 594 |
| 10:02 AM | $101.32 | Up $0.02 | $101.32 | $101.32 | 100 |
| 10:01 AM | $101.30 | Down $ -0.23 | $101.43 | $101.30 | 200 |
| 10:00 AM | $101.53 | Down $ -0.16 | $101.67 | $101.53 | 300 |
| 09:58 AM | $101.69 | Up $0.16 | $101.69 | $101.65 | 400 |
| 09:58 AM | $101.69 | Up $0.00 | $101.69 | $101.65 | 0 |
| 09:57 AM | $101.53 | Down $ -0.03 | $101.63 | $101.50 | 2,417 |
| 09:56 AM | $101.56 | Down $ -0.16 | $101.78 | $101.56 | 500 |
| 09:55 AM | $101.72 | Up $0.14 | $101.72 | $101.58 | 6,721 |
| 09:54 AM | $101.58 | Up $0.01 | $101.71 | $101.58 | 300 |
| 09:53 AM | $101.57 | Down $ -0.09 | $101.57 | $101.57 | 100 |
| 09:52 AM | $101.66 | Down $ -0.13 | $101.86 | $101.65 | 1,300 |
| 09:51 AM | $101.78 | Up $0.17 | $101.78 | $101.71 | 1,386 |
| 09:50 AM | $101.61 | Down $ -0.18 | $101.79 | $101.61 | 1,420 |
| 09:49 AM | $101.79 | Down $ -0.17 | $102.04 | $101.75 | 2,184 |
| 09:48 AM | $101.96 | Down $ -0.03 | $101.96 | $101.83 | 1,040 |
| 09:47 AM | $101.98 | Up $0.00 | $101.98 | $101.98 | 100 |
| 09:46 AM | $101.98 | Up $0.00 | $102.04 | $101.93 | 5,627 |
| 09:45 AM | $101.98 | Up $0.00 | $101.98 | $101.98 | 200 |
| 09:44 AM | $101.98 | Up $0.13 | $101.98 | $101.98 | 600 |
| 09:43 AM | $101.85 | Down $ -0.06 | $102.05 | $101.85 | 400 |
| 09:41 AM | $101.91 | Up $0.02 | $101.91 | $101.72 | 1,757 |
| 09:41 AM | $101.91 | Up $0.00 | $101.91 | $101.72 | 0 |
| 09:40 AM | $101.89 | Down $ -0.13 | $102.01 | $101.73 | 1,080 |
| 09:39 AM | $102.02 | Down $ -0.09 | $102.02 | $101.94 | 200 |
| 09:37 AM | $102.11 | Up $0.27 | $102.51 | $102.04 | 2,206 |
| 09:37 AM | $102.11 | Up $0.00 | $102.51 | $102.04 | 0 |
| 09:36 AM | $101.84 | Up $0.27 | $101.84 | $101.84 | 200 |
| 09:35 AM | $101.57 | Down $ -0.25 | $101.65 | $101.57 | 300 |
| 09:33 AM | $101.82 | Down $ -0.36 | $102.00 | $101.82 | 532 |
| 09:33 AM | $101.82 | Up $0.00 | $102.00 | $101.82 | 0 |
| 09:32 AM | $102.18 | Down $ -0.23 | $102.41 | $102.18 | 400 |
| 09:31 AM | $102.41 | Down $ -0.41 | $102.92 | $102.21 | 1,006 |
| 09:30 AM | $102.82 | Up $0.39 | $102.90 | $102.44 | 4,243 |
| Previous close | $102.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $101.75 | $101.79 | $101.87 | $101.36 | 407,672 |
| 23/04/2026 | $102.43 | $102.71 | $102.94 | $101.85 | 362,807 |
| 22/04/2026 | $101.48 | $101.59 | $101.74 | $101.08 | 693,625 |
| 21/04/2026 | $102.48 | $103.34 | $103.43 | $102.39 | 595,650 |
| 20/04/2026 | $104.76 | $103.98 | $104.95 | $103.97 | 432,769 |
| 17/04/2026 | $103.40 | $102.86 | $103.85 | $102.86 | 708,764 |
| 16/04/2026 | $100.18 | $100.79 | $100.79 | $99.69 | 412,986 |
| 15/04/2026 | $101.38 | $101.21 | $101.66 | $100.99 | 514,808 |
| 14/04/2026 | $101.78 | $101.11 | $102.13 | $101.10 | 524,848 |
| 13/04/2026 | $100.82 | $99.96 | $100.86 | $99.78 | 436,611 |
| 10/04/2026 | $101.97 | $101.71 | $102.17 | $101.33 | 252,202 |
| 09/04/2026 | $100.84 | $101.26 | $102.04 | $100.83 | 637,025 |
| 08/04/2026 | $102.27 | $102.10 | $102.38 | $101.49 | 573,906 |
| 07/04/2026 | $100.83 | $101.61 | $101.84 | $100.46 | 693,754 |
| 06/04/2026 | $101.09 | $101.79 | $101.91 | $101.09 | 607,194 |
| 02/04/2026 | $100.76 | $100.13 | $100.94 | $99.75 | 628,463 |
| 01/04/2026 | $98.31 | $98.75 | $98.96 | $98.16 | 382,589 |
| 31/03/2026 | $97.66 | $97.67 | $98.60 | $97.04 | 382,316 |
| 30/03/2026 | $97.85 | $98.32 | $98.57 | $96.95 | 412,553 |
| 27/03/2026 | $96.93 | $97.05 | $97.98 | $96.53 | 511,537 |
| 26/03/2026 | $97.68 | $98.09 | $98.51 | $97.64 | 233,986 |
| 25/03/2026 | $97.33 | $97.73 | $98.04 | $97.17 | 202,519 |
| 24/03/2026 | $97.88 | $98.57 | $98.75 | $97.65 | 248,669 |
| 23/03/2026 | $98.12 | $99.50 | $99.68 | $98.08 | 200,630 |
| 20/03/2026 | $97.36 | $98.36 | $99.08 | $96.71 | 1,045,316 |
| 19/03/2026 | $99.68 | $100.12 | $100.34 | $98.95 | 409,968 |
| 18/03/2026 | $100.35 | $101.25 | $101.37 | $100.10 | 361,909 |
| 17/03/2026 | $101.81 | $101.51 | $102.32 | $101.40 | 369,231 |
| 16/03/2026 | $100.78 | $101.19 | $101.94 | $100.74 | 529,978 |
| 13/03/2026 | $100.60 | $101.06 | $101.63 | $100.39 | 170,861 |
Graphs are not available, please refer to the detailed table