Find a quote
EXCHANGE INCOME CORPORATION
74.98 Up 1.76 (2.35 %)
Delayed : 2025/08/13 17:40:00
- Previous close $73.22
- Opening $73.00
- Today High $75.13
- Today Low $72.92
- Price Bid $74.75
- Price Ask $74.75
- 52 Weeks High $75.13
- 52 Weeks Low $45.00
- Size Bid 1
- Size Ask 3
- Volume 276,696
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.98 | Up $0.01 | $74.98 | $74.98 | 12,600 |
| 03:59 PM | $74.97 | Down $ -0.05 | $75.04 | $74.97 | 2,500 |
| 03:58 PM | $75.02 | Up $0.06 | $75.02 | $75.01 | 1,100 |
| 03:57 PM | $74.96 | Down $ -0.05 | $74.99 | $74.95 | 500 |
| 03:56 PM | $75.01 | Down $ -0.05 | $75.04 | $74.97 | 3,100 |
| 03:55 PM | $75.06 | Up $0.12 | $75.06 | $74.94 | 4,600 |
| 03:54 PM | $74.94 | Up $0.00 | $74.94 | $74.94 | 400 |
| 03:53 PM | $74.94 | Up $0.05 | $74.94 | $74.90 | 5,300 |
| 03:52 PM | $74.89 | Up $0.00 | $74.89 | $74.89 | 800 |
| 03:51 PM | $74.89 | Up $0.04 | $74.89 | $74.88 | 400 |
| 03:50 PM | $74.85 | Up $0.00 | $74.85 | $74.75 | 6,400 |
| 03:49 PM | $74.85 | Up $0.01 | $74.85 | $74.79 | 5,600 |
| 03:48 PM | $74.84 | Up $0.04 | $74.84 | $74.84 | 100 |
| 03:44 PM | $74.80 | Down $ -0.09 | $74.89 | $74.80 | 1,400 |
| 03:44 PM | $74.80 | Up $0.00 | $74.89 | $74.80 | 0 |
| 03:44 PM | $74.80 | Up $0.00 | $74.89 | $74.80 | 0 |
| 03:44 PM | $74.80 | Up $0.00 | $74.89 | $74.80 | 0 |
| 03:43 PM | $74.89 | Up $0.03 | $74.91 | $74.89 | 500 |
| 03:42 PM | $74.86 | Down $ -0.03 | $74.88 | $74.86 | 200 |
| 03:41 PM | $74.89 | Down $ -0.05 | $74.96 | $74.89 | 2,500 |
| 03:39 PM | $74.94 | Down $ -0.04 | $74.95 | $74.94 | 600 |
| 03:39 PM | $74.94 | Up $0.00 | $74.95 | $74.94 | 0 |
| 03:38 PM | $74.98 | Down $ -0.09 | $75.00 | $74.97 | 700 |
| 03:37 PM | $75.07 | Down $ -0.05 | $75.07 | $75.04 | 2,000 |
| 03:36 PM | $75.12 | Up $0.01 | $75.12 | $75.12 | 100 |
| 03:35 PM | $75.11 | Up $0.09 | $75.11 | $75.02 | 900 |
| 03:34 PM | $75.02 | Up $0.06 | $75.02 | $74.96 | 1,700 |
| 03:32 PM | $74.96 | Up $0.00 | $74.96 | $74.95 | 200 |
| 03:32 PM | $74.96 | Up $0.00 | $74.96 | $74.95 | 0 |
| 03:31 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 100 |
| 03:30 PM | $74.96 | Up $0.07 | $74.96 | $74.94 | 500 |
| 03:29 PM | $74.89 | Down $ -0.04 | $74.94 | $74.89 | 200 |
| 03:28 PM | $74.93 | Down $ -0.07 | $75.00 | $74.92 | 5,700 |
| 03:27 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 1,000 |
| 03:26 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 300 |
| 03:25 PM | $75.00 | Up $0.03 | $75.00 | $74.98 | 300 |
| 03:24 PM | $74.97 | Up $0.04 | $74.97 | $74.94 | 1,600 |
| 03:21 PM | $74.93 | Up $0.03 | $74.93 | $74.93 | 200 |
| 03:21 PM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 03:21 PM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 03:20 PM | $74.90 | Up $0.08 | $74.90 | $74.89 | 500 |
| 03:17 PM | $74.82 | Down $ -0.02 | $74.82 | $74.82 | 100 |
| 03:17 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:17 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:16 PM | $74.84 | Down $ -0.01 | $74.87 | $74.83 | 1,200 |
| 03:15 PM | $74.85 | Up $0.03 | $74.85 | $74.85 | 200 |
| 03:12 PM | $74.82 | Up $0.02 | $74.82 | $74.81 | 500 |
| 03:12 PM | $74.82 | Up $0.00 | $74.82 | $74.81 | 0 |
| 03:12 PM | $74.82 | Up $0.00 | $74.82 | $74.81 | 0 |
| 03:10 PM | $74.80 | Up $0.06 | $74.80 | $74.80 | 100 |
| 03:10 PM | $74.80 | Up $0.00 | $74.80 | $74.80 | 0 |
| 03:09 PM | $74.74 | Down $ -0.07 | $74.79 | $74.74 | 2,100 |
| 03:08 PM | $74.81 | Up $0.04 | $74.81 | $74.81 | 100 |
| 03:07 PM | $74.77 | Up $0.05 | $74.77 | $74.74 | 300 |
| 03:06 PM | $74.72 | Up $0.04 | $74.72 | $74.72 | 300 |
| 03:05 PM | $74.68 | Up $0.02 | $74.68 | $74.68 | 200 |
| 03:04 PM | $74.66 | Up $0.04 | $74.66 | $74.61 | 2,300 |
| 03:03 PM | $74.62 | Up $0.07 | $74.62 | $74.62 | 400 |
| 02:57 PM | $74.55 | Down $ -0.01 | $74.55 | $74.55 | 200 |
| 02:57 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:57 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:57 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:57 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:57 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 02:56 PM | $74.56 | Up $0.04 | $74.56 | $74.52 | 400 |
| 02:54 PM | $74.52 | Down $ -0.05 | $74.56 | $74.46 | 900 |
| 02:54 PM | $74.52 | Up $0.00 | $74.56 | $74.46 | 0 |
| 02:51 PM | $74.57 | Down $ -0.01 | $74.57 | $74.57 | 200 |
| 02:51 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 02:51 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 02:50 PM | $74.58 | Down $0.00 | $74.62 | $74.55 | 2,700 |
| 02:48 PM | $74.58 | Up $0.01 | $74.58 | $74.58 | 300 |
| 02:48 PM | $74.58 | Up $0.00 | $74.58 | $74.58 | 0 |
| 02:47 PM | $74.57 | Down $ -0.05 | $74.58 | $74.57 | 200 |
| 02:45 PM | $74.62 | Down $ -0.02 | $74.62 | $74.62 | 500 |
| 02:45 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 02:44 PM | $74.64 | Down $ -0.05 | $74.66 | $74.64 | 200 |
| 02:42 PM | $74.69 | Up $0.00 | $74.70 | $74.69 | 1,000 |
| 02:42 PM | $74.69 | Up $0.00 | $74.70 | $74.69 | 0 |
| 02:41 PM | $74.69 | Up $0.07 | $74.69 | $74.69 | 200 |
| 02:40 PM | $74.62 | Up $0.04 | $74.62 | $74.59 | 900 |
| 02:39 PM | $74.58 | Up $0.04 | $74.58 | $74.58 | 100 |
| 02:37 PM | $74.54 | Down $ -0.04 | $74.56 | $74.54 | 700 |
| 02:37 PM | $74.54 | Up $0.00 | $74.56 | $74.54 | 0 |
| 02:35 PM | $74.58 | Up $0.05 | $74.58 | $74.47 | 4,000 |
| 02:35 PM | $74.58 | Up $0.00 | $74.58 | $74.47 | 0 |
| 02:34 PM | $74.53 | Down $ -0.07 | $74.58 | $74.48 | 2,000 |
| 02:33 PM | $74.60 | Up $0.05 | $74.60 | $74.60 | 100 |
| 02:32 PM | $74.55 | Down $ -0.06 | $74.60 | $74.55 | 800 |
| 02:31 PM | $74.61 | Up $0.05 | $74.61 | $74.57 | 300 |
| 02:30 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 100 |
| 02:29 PM | $74.56 | Up $0.04 | $74.56 | $74.52 | 300 |
| 02:26 PM | $74.52 | Down $ -0.06 | $74.52 | $74.52 | 200 |
| 02:26 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:26 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:24 PM | $74.58 | Down $ -0.05 | $74.63 | $74.58 | 1,100 |
| 02:24 PM | $74.58 | Up $0.00 | $74.63 | $74.58 | 0 |
| 02:23 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 100 |
| 02:21 PM | $74.63 | Up $0.04 | $74.63 | $74.63 | 100 |
| 02:21 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 02:20 PM | $74.59 | Down $ -0.11 | $74.75 | $74.59 | 1,900 |
| 02:19 PM | $74.71 | Up $0.02 | $74.71 | $74.71 | 200 |
| 02:17 PM | $74.69 | Down $ -0.04 | $74.75 | $74.69 | 900 |
| 02:17 PM | $74.69 | Up $0.00 | $74.75 | $74.69 | 0 |
| 02:16 PM | $74.73 | Up $0.04 | $74.73 | $74.73 | 100 |
| 02:15 PM | $74.69 | Up $0.06 | $74.69 | $74.67 | 200 |
| 02:14 PM | $74.63 | Up $0.03 | $74.63 | $74.63 | 400 |
| 02:13 PM | $74.60 | Down $ -0.13 | $74.66 | $74.60 | 200 |
| 02:11 PM | $74.73 | Down $ -0.08 | $74.78 | $74.73 | 1,700 |
| 02:11 PM | $74.73 | Up $0.00 | $74.78 | $74.73 | 0 |
| 02:09 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 100 |
| 02:09 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 02:08 PM | $74.82 | Up $0.02 | $74.87 | $74.79 | 2,800 |
| 02:07 PM | $74.79 | Down $ -0.04 | $74.80 | $74.79 | 500 |
| 02:05 PM | $74.83 | Up $0.02 | $74.83 | $74.83 | 200 |
| 02:05 PM | $74.83 | Up $0.00 | $74.83 | $74.83 | 0 |
| 02:04 PM | $74.81 | Up $0.03 | $74.81 | $74.81 | 100 |
| 02:03 PM | $74.78 | Up $0.05 | $74.78 | $74.78 | 400 |
| 01:59 PM | $74.73 | Down $ -0.05 | $74.78 | $74.72 | 1,900 |
| 01:59 PM | $74.73 | Up $0.00 | $74.78 | $74.72 | 0 |
| 01:59 PM | $74.73 | Up $0.00 | $74.78 | $74.72 | 0 |
| 01:59 PM | $74.73 | Up $0.00 | $74.78 | $74.72 | 0 |
| 01:57 PM | $74.78 | Up $0.01 | $74.78 | $74.78 | 200 |
| 01:57 PM | $74.78 | Up $0.00 | $74.78 | $74.78 | 0 |
| 01:54 PM | $74.77 | Down $ -0.01 | $74.83 | $74.77 | 800 |
| 01:54 PM | $74.77 | Up $0.00 | $74.83 | $74.77 | 0 |
| 01:54 PM | $74.77 | Up $0.00 | $74.83 | $74.77 | 0 |
| 01:52 PM | $74.78 | Up $0.09 | $74.78 | $74.75 | 900 |
| 01:52 PM | $74.78 | Up $0.00 | $74.78 | $74.75 | 0 |
| 01:48 PM | $74.69 | Up $0.08 | $74.69 | $74.65 | 1,200 |
| 01:48 PM | $74.69 | Up $0.00 | $74.69 | $74.65 | 0 |
| 01:48 PM | $74.69 | Up $0.00 | $74.69 | $74.65 | 0 |
| 01:48 PM | $74.69 | Up $0.00 | $74.69 | $74.65 | 0 |
| 01:37 PM | $74.61 | Down $ -0.05 | $74.61 | $74.61 | 200 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:37 PM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 01:36 PM | $74.66 | Down $ -0.07 | $74.71 | $74.66 | 600 |
| 01:35 PM | $74.73 | Up $0.05 | $74.78 | $74.68 | 500 |
| 01:33 PM | $74.68 | Up $0.10 | $74.68 | $74.58 | 600 |
| 01:33 PM | $74.68 | Up $0.00 | $74.68 | $74.58 | 0 |
| 01:30 PM | $74.58 | Up $0.13 | $74.58 | $74.46 | 1,500 |
| 01:30 PM | $74.58 | Up $0.00 | $74.58 | $74.46 | 0 |
| 01:30 PM | $74.58 | Up $0.00 | $74.58 | $74.46 | 0 |
| 01:29 PM | $74.45 | Down $ -0.06 | $74.50 | $74.45 | 600 |
| 01:28 PM | $74.51 | Down $ -0.04 | $74.51 | $74.51 | 100 |
| 01:27 PM | $74.55 | Down $ -0.05 | $74.55 | $74.55 | 100 |
| 01:25 PM | $74.60 | Down $ -0.12 | $74.71 | $74.60 | 2,100 |
| 01:25 PM | $74.60 | Up $0.00 | $74.71 | $74.60 | 0 |
| 01:24 PM | $74.72 | Down $ -0.13 | $74.85 | $74.72 | 1,700 |
| 01:20 PM | $74.85 | Up $0.02 | $74.86 | $74.85 | 600 |
| 01:20 PM | $74.85 | Up $0.00 | $74.86 | $74.85 | 0 |
| 01:20 PM | $74.85 | Up $0.00 | $74.86 | $74.85 | 0 |
| 01:20 PM | $74.85 | Up $0.00 | $74.86 | $74.85 | 0 |
| 01:18 PM | $74.83 | Down $ -0.02 | $74.85 | $74.82 | 2,400 |
| 01:18 PM | $74.83 | Up $0.00 | $74.85 | $74.82 | 0 |
| 01:17 PM | $74.85 | Down $ -0.07 | $74.85 | $74.85 | 200 |
| 01:14 PM | $74.92 | Up $0.03 | $74.92 | $74.92 | 100 |
| 01:14 PM | $74.92 | Up $0.00 | $74.92 | $74.92 | 0 |
| 01:14 PM | $74.92 | Up $0.00 | $74.92 | $74.92 | 0 |
| 01:13 PM | $74.89 | Up $0.04 | $74.89 | $74.88 | 400 |
| 01:12 PM | $74.85 | Up $0.04 | $74.85 | $74.84 | 700 |
| 01:08 PM | $74.81 | Down $ -0.03 | $74.82 | $74.78 | 1,100 |
| 01:08 PM | $74.81 | Up $0.00 | $74.82 | $74.78 | 0 |
| 01:08 PM | $74.81 | Up $0.00 | $74.82 | $74.78 | 0 |
| 01:08 PM | $74.81 | Up $0.00 | $74.82 | $74.78 | 0 |
| 01:06 PM | $74.84 | Down $ -0.10 | $74.95 | $74.84 | 900 |
| 01:06 PM | $74.84 | Up $0.00 | $74.95 | $74.84 | 0 |
| 01:05 PM | $74.94 | Down $ -0.05 | $74.95 | $74.94 | 700 |
| 01:04 PM | $74.99 | Down $ -0.04 | $74.99 | $74.99 | 600 |
| 01:03 PM | $75.03 | Up $0.08 | $75.13 | $74.91 | 5,000 |
| 01:02 PM | $74.95 | Up $0.05 | $74.95 | $74.95 | 500 |
| 01:01 PM | $74.91 | Up $0.05 | $74.91 | $74.91 | 200 |
| 01:00 PM | $74.86 | Down $ -0.04 | $74.90 | $74.86 | 300 |
| 12:59 PM | $74.90 | Up $0.06 | $74.90 | $74.85 | 500 |
| 12:57 PM | $74.84 | Down $ -0.01 | $74.84 | $74.84 | 100 |
| 12:57 PM | $74.84 | Up $0.00 | $74.84 | $74.84 | 0 |
| 12:55 PM | $74.85 | Up $0.06 | $74.85 | $74.84 | 200 |
| 12:55 PM | $74.85 | Up $0.00 | $74.85 | $74.84 | 0 |
| 12:54 PM | $74.79 | Up $0.05 | $74.79 | $74.70 | 800 |
| 12:53 PM | $74.74 | Up $0.20 | $74.74 | $74.56 | 2,300 |
| 12:49 PM | $74.54 | Up $0.05 | $74.54 | $74.50 | 300 |
| 12:49 PM | $74.54 | Up $0.00 | $74.54 | $74.50 | 0 |
| 12:49 PM | $74.54 | Up $0.00 | $74.54 | $74.50 | 0 |
| 12:49 PM | $74.54 | Up $0.00 | $74.54 | $74.50 | 0 |
| 12:45 PM | $74.49 | Down $ -0.05 | $74.50 | $74.49 | 900 |
| 12:45 PM | $74.49 | Up $0.00 | $74.50 | $74.49 | 0 |
| 12:45 PM | $74.49 | Up $0.00 | $74.50 | $74.49 | 0 |
| 12:45 PM | $74.49 | Up $0.00 | $74.50 | $74.49 | 0 |
| 12:42 PM | $74.54 | Up $0.04 | $74.54 | $74.50 | 400 |
| 12:42 PM | $74.54 | Up $0.00 | $74.54 | $74.50 | 0 |
| 12:42 PM | $74.54 | Up $0.00 | $74.54 | $74.50 | 0 |
| 12:41 PM | $74.50 | Up $0.05 | $74.50 | $74.49 | 1,300 |
| 12:39 PM | $74.46 | Down $ -0.03 | $74.46 | $74.46 | 500 |
| 12:39 PM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 12:38 PM | $74.49 | Down $ -0.05 | $74.50 | $74.49 | 500 |
| 12:37 PM | $74.54 | Up $0.04 | $74.54 | $74.50 | 300 |
| 12:36 PM | $74.50 | Up $0.05 | $74.50 | $74.49 | 600 |
| 12:32 PM | $74.46 | Down $ -0.06 | $74.46 | $74.46 | 200 |
| 12:32 PM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 12:32 PM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 12:32 PM | $74.46 | Up $0.00 | $74.46 | $74.46 | 0 |
| 12:31 PM | $74.51 | Down $ -0.01 | $74.52 | $74.51 | 600 |
| 12:29 PM | $74.52 | Down $ -0.10 | $74.59 | $74.52 | 800 |
| 12:29 PM | $74.52 | Up $0.00 | $74.59 | $74.52 | 0 |
| 12:28 PM | $74.62 | Up $0.10 | $74.65 | $74.60 | 500 |
| 12:26 PM | $74.52 | Up $0.18 | $74.52 | $74.43 | 1,800 |
| 12:26 PM | $74.52 | Up $0.00 | $74.52 | $74.43 | 0 |
| 12:25 PM | $74.34 | Up $0.03 | $74.37 | $74.34 | 3,000 |
| 12:24 PM | $74.31 | Down $ -0.03 | $74.31 | $74.31 | 1,100 |
| 12:23 PM | $74.35 | Up $0.05 | $74.35 | $74.28 | 2,800 |
| 12:20 PM | $74.29 | Up $0.02 | $74.29 | $74.29 | 100 |
| 12:20 PM | $74.29 | Up $0.00 | $74.29 | $74.29 | 0 |
| 12:20 PM | $74.29 | Up $0.00 | $74.29 | $74.29 | 0 |
| 12:19 PM | $74.28 | Up $0.03 | $74.28 | $74.28 | 100 |
| 12:17 PM | $74.25 | Down $ -0.05 | $74.32 | $74.25 | 500 |
| 12:17 PM | $74.25 | Up $0.00 | $74.32 | $74.25 | 0 |
| 12:16 PM | $74.30 | Down $0.00 | $74.30 | $74.30 | 300 |
| 12:14 PM | $74.30 | Down $ -0.01 | $74.40 | $74.30 | 1,100 |
| 12:14 PM | $74.30 | Up $0.00 | $74.40 | $74.30 | 0 |
| 12:13 PM | $74.31 | Down $ -0.09 | $74.42 | $74.30 | 2,000 |
| 12:12 PM | $74.41 | Up $0.03 | $74.41 | $74.41 | 100 |
| 12:07 PM | $74.37 | Down $ -0.08 | $74.46 | $74.37 | 1,200 |
| 12:07 PM | $74.37 | Up $0.00 | $74.46 | $74.37 | 0 |
| 12:07 PM | $74.37 | Up $0.00 | $74.46 | $74.37 | 0 |
| 12:07 PM | $74.37 | Up $0.00 | $74.46 | $74.37 | 0 |
| 12:07 PM | $74.37 | Up $0.00 | $74.46 | $74.37 | 0 |
| 12:05 PM | $74.45 | Down $ -0.01 | $74.53 | $74.45 | 500 |
| 12:05 PM | $74.45 | Up $0.00 | $74.53 | $74.45 | 0 |
| 12:03 PM | $74.46 | Up $0.03 | $74.46 | $74.39 | 800 |
| 12:03 PM | $74.46 | Up $0.00 | $74.46 | $74.39 | 0 |
| 12:00 PM | $74.43 | Up $0.06 | $74.43 | $74.39 | 200 |
| 12:00 PM | $74.43 | Up $0.00 | $74.43 | $74.39 | 0 |
| 12:00 PM | $74.43 | Up $0.00 | $74.43 | $74.39 | 0 |
| 11:58 AM | $74.37 | Down $ -0.10 | $74.44 | $74.37 | 1,100 |
| 11:58 AM | $74.37 | Up $0.00 | $74.44 | $74.37 | 0 |
| 11:55 AM | $74.47 | Up $0.04 | $74.48 | $74.47 | 400 |
| 11:55 AM | $74.47 | Up $0.00 | $74.48 | $74.47 | 0 |
| 11:55 AM | $74.47 | Up $0.00 | $74.48 | $74.47 | 0 |
| 11:54 AM | $74.43 | Down $ -0.03 | $74.43 | $74.43 | 200 |
| 11:53 AM | $74.46 | Down $ -0.07 | $74.50 | $74.45 | 800 |
| 11:52 AM | $74.53 | Up $0.03 | $74.53 | $74.53 | 300 |
| 11:51 AM | $74.50 | Up $0.05 | $74.50 | $74.49 | 200 |
| 11:47 AM | $74.45 | Up $0.07 | $74.51 | $74.44 | 1,100 |
| 11:47 AM | $74.45 | Up $0.00 | $74.51 | $74.44 | 0 |
| 11:47 AM | $74.45 | Up $0.00 | $74.51 | $74.44 | 0 |
| 11:47 AM | $74.45 | Up $0.00 | $74.51 | $74.44 | 0 |
| 11:45 AM | $74.38 | Up $0.07 | $74.38 | $74.36 | 200 |
| 11:45 AM | $74.38 | Up $0.00 | $74.38 | $74.36 | 0 |
| 11:43 AM | $74.31 | Up $0.19 | $74.31 | $74.17 | 1,200 |
| 11:43 AM | $74.31 | Up $0.00 | $74.31 | $74.17 | 0 |
| 11:42 AM | $74.13 | Up $0.00 | $74.13 | $74.13 | 100 |
| 11:41 AM | $74.12 | Up $0.11 | $74.12 | $74.02 | 500 |
| 11:38 AM | $74.01 | Down $ -0.10 | $74.15 | $74.01 | 1,500 |
| 11:38 AM | $74.01 | Up $0.00 | $74.15 | $74.01 | 0 |
| 11:38 AM | $74.01 | Up $0.00 | $74.15 | $74.01 | 0 |
| 11:36 AM | $74.11 | Up $0.00 | $74.11 | $74.11 | 100 |
| 11:36 AM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 11:35 AM | $74.11 | Up $0.03 | $74.12 | $74.00 | 2,500 |
| 11:34 AM | $74.08 | Up $0.02 | $74.09 | $74.08 | 600 |
| 11:32 AM | $74.06 | Up $0.02 | $74.10 | $74.06 | 600 |
| 11:32 AM | $74.06 | Up $0.00 | $74.10 | $74.06 | 0 |
| 11:30 AM | $74.04 | Up $0.09 | $74.09 | $74.01 | 700 |
| 11:30 AM | $74.04 | Up $0.00 | $74.09 | $74.01 | 0 |
| 11:28 AM | $73.95 | Up $0.06 | $73.95 | $73.94 | 300 |
| 11:28 AM | $73.95 | Up $0.00 | $73.95 | $73.94 | 0 |
| 11:27 AM | $73.89 | Down $ -0.14 | $74.01 | $73.85 | 2,900 |
| 11:26 AM | $74.04 | Up $0.03 | $74.07 | $74.02 | 1,000 |
| 11:25 AM | $74.00 | Up $0.04 | $74.00 | $73.99 | 200 |
| 11:24 AM | $73.96 | Down $ -0.26 | $74.20 | $73.93 | 2,500 |
| 11:23 AM | $74.22 | Up $0.02 | $74.22 | $74.22 | 100 |
| 11:22 AM | $74.20 | Down $ -0.06 | $74.27 | $74.20 | 600 |
| 11:21 AM | $74.27 | Up $0.03 | $74.28 | $74.23 | 900 |
| 11:20 AM | $74.23 | Up $0.05 | $74.23 | $74.14 | 2,000 |
| 11:19 AM | $74.18 | Up $0.06 | $74.19 | $74.07 | 2,000 |
| 11:18 AM | $74.12 | Down $ -0.11 | $74.24 | $74.12 | 1,500 |
| 11:17 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 300 |
| 11:16 AM | $74.24 | Down $0.00 | $74.24 | $74.24 | 200 |
| 11:15 AM | $74.24 | Down $ -0.04 | $74.24 | $74.24 | 500 |
| 11:14 AM | $74.28 | Up $0.03 | $74.28 | $74.28 | 200 |
| 11:13 AM | $74.25 | Down $ -0.14 | $74.39 | $74.21 | 1,400 |
| 11:12 AM | $74.39 | Down $ -0.03 | $74.43 | $74.35 | 1,200 |
| 11:09 AM | $74.43 | Up $0.02 | $74.43 | $74.42 | 500 |
| 11:09 AM | $74.43 | Up $0.00 | $74.43 | $74.42 | 0 |
| 11:09 AM | $74.43 | Up $0.00 | $74.43 | $74.42 | 0 |
| 11:07 AM | $74.40 | Down $ -0.08 | $74.47 | $74.36 | 1,200 |
| 11:07 AM | $74.40 | Up $0.00 | $74.47 | $74.36 | 0 |
| 11:06 AM | $74.48 | Down $ -0.01 | $74.48 | $74.48 | 200 |
| 11:05 AM | $74.49 | Up $0.09 | $74.49 | $74.44 | 1,000 |
| 11:04 AM | $74.40 | Down $ -0.06 | $74.40 | $74.40 | 100 |
| 11:02 AM | $74.46 | Down $ -0.09 | $74.51 | $74.46 | 1,000 |
| 11:02 AM | $74.46 | Up $0.00 | $74.51 | $74.46 | 0 |
| 11:01 AM | $74.55 | Down $ -0.28 | $74.76 | $74.55 | 5,100 |
| 11:00 AM | $74.83 | Up $0.12 | $74.83 | $74.74 | 3,100 |
| 10:59 AM | $74.71 | Up $0.03 | $74.71 | $74.71 | 400 |
| 10:58 AM | $74.68 | Down $ -0.03 | $74.68 | $74.68 | 100 |
| 10:57 AM | $74.71 | Down $ -0.06 | $74.74 | $74.71 | 900 |
| 10:56 AM | $74.77 | Up $0.05 | $74.77 | $74.74 | 1,200 |
| 10:54 AM | $74.72 | Down $ -0.08 | $74.82 | $74.72 | 1,500 |
| 10:54 AM | $74.72 | Up $0.00 | $74.82 | $74.72 | 0 |
| 10:53 AM | $74.79 | Up $0.03 | $74.79 | $74.78 | 500 |
| 10:52 AM | $74.76 | Down $ -0.02 | $74.76 | $74.76 | 300 |
| 10:51 AM | $74.78 | Up $0.12 | $74.78 | $74.72 | 600 |
| 10:50 AM | $74.66 | Up $0.13 | $74.66 | $74.60 | 1,000 |
| 10:49 AM | $74.53 | Down $ -0.01 | $74.54 | $74.53 | 200 |
| 10:48 AM | $74.54 | Up $0.05 | $74.55 | $74.50 | 700 |
| 10:47 AM | $74.49 | Up $0.11 | $74.49 | $74.34 | 1,900 |
| 10:46 AM | $74.38 | Down $ -0.08 | $74.41 | $74.30 | 3,000 |
| 10:45 AM | $74.45 | Up $0.09 | $74.45 | $74.42 | 200 |
| 10:43 AM | $74.36 | Down $ -0.13 | $74.41 | $74.36 | 2,500 |
| 10:43 AM | $74.36 | Up $0.00 | $74.41 | $74.36 | 0 |
| 10:42 AM | $74.49 | Up $0.22 | $74.49 | $74.31 | 500 |
| 10:41 AM | $74.27 | Up $0.00 | $74.27 | $74.27 | 2,000 |
| 10:40 AM | $74.26 | Down $ -0.07 | $74.28 | $74.17 | 1,100 |
| 10:39 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 200 |
| 10:37 AM | $74.33 | Up $0.05 | $74.34 | $74.28 | 500 |
| 10:37 AM | $74.33 | Up $0.00 | $74.34 | $74.28 | 0 |
| 10:36 AM | $74.29 | Down $ -0.12 | $74.45 | $74.29 | 2,600 |
| 10:35 AM | $74.40 | Up $0.14 | $74.40 | $74.32 | 700 |
| 10:33 AM | $74.26 | Up $0.12 | $74.26 | $74.18 | 1,100 |
| 10:33 AM | $74.26 | Up $0.00 | $74.26 | $74.18 | 0 |
| 10:32 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 100 |
| 10:31 AM | $74.14 | Down $ -0.01 | $74.14 | $74.14 | 100 |
| 10:30 AM | $74.15 | Up $0.03 | $74.15 | $74.15 | 100 |
| 10:29 AM | $74.12 | Up $0.00 | $74.12 | $74.12 | 100 |
| 10:28 AM | $74.12 | Up $0.06 | $74.12 | $74.10 | 200 |
| 10:27 AM | $74.06 | Up $0.05 | $74.06 | $74.03 | 200 |
| 10:26 AM | $74.01 | Up $0.02 | $74.01 | $74.01 | 200 |
| 10:24 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 1,200 |
| 10:24 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 10:23 AM | $74.00 | Up $0.01 | $74.00 | $73.99 | 200 |
| 10:22 AM | $73.99 | Up $0.00 | $73.99 | $73.99 | 200 |
| 10:21 AM | $73.99 | Down $ -0.06 | $74.00 | $73.99 | 800 |
| 10:19 AM | $74.04 | Up $0.06 | $74.04 | $73.97 | 800 |
| 10:19 AM | $74.04 | Up $0.00 | $74.04 | $73.97 | 0 |
| 10:18 AM | $73.99 | Up $0.03 | $73.99 | $73.99 | 300 |
| 10:17 AM | $73.96 | Down $ -0.08 | $74.06 | $73.96 | 600 |
| 10:16 AM | $74.04 | Down $ -0.05 | $74.05 | $74.04 | 800 |
| 10:15 AM | $74.09 | Up $0.04 | $74.09 | $74.09 | 200 |
| 10:14 AM | $74.05 | Up $0.09 | $74.05 | $74.01 | 200 |
| 10:13 AM | $73.96 | Up $0.06 | $73.96 | $73.88 | 300 |
| 10:12 AM | $73.90 | Down $ -0.07 | $73.97 | $73.90 | 900 |
| 10:11 AM | $73.97 | Down $ -0.03 | $73.97 | $73.97 | 200 |
| 10:10 AM | $74.00 | Up $0.01 | $74.00 | $73.92 | 500 |
| 10:09 AM | $73.99 | Up $0.19 | $73.99 | $73.83 | 1,000 |
| 10:08 AM | $73.80 | Up $0.04 | $73.85 | $73.71 | 2,200 |
| 10:07 AM | $73.76 | Down $ -0.09 | $73.81 | $73.76 | 300 |
| 10:06 AM | $73.85 | Down $ -0.11 | $73.94 | $73.85 | 1,800 |
| 10:05 AM | $73.96 | Up $0.00 | $73.96 | $73.91 | 300 |
| 10:04 AM | $73.96 | Up $0.14 | $74.00 | $73.81 | 3,900 |
| 10:02 AM | $73.82 | Down $ -0.06 | $73.82 | $73.82 | 300 |
| 10:02 AM | $73.82 | Up $0.00 | $73.82 | $73.82 | 0 |
| 10:01 AM | $73.88 | Up $0.15 | $73.88 | $73.79 | 400 |
| 10:00 AM | $73.73 | Up $0.04 | $73.73 | $73.72 | 300 |
| 09:59 AM | $73.69 | Up $0.04 | $73.70 | $73.64 | 500 |
| 09:58 AM | $73.65 | Down $ -0.04 | $73.65 | $73.65 | 100 |
| 09:57 AM | $73.69 | Up $0.13 | $73.70 | $73.53 | 2,200 |
| 09:56 AM | $73.56 | Down $ -0.13 | $73.65 | $73.53 | 1,600 |
| 09:55 AM | $73.69 | Up $0.01 | $73.69 | $73.69 | 100 |
| 09:53 AM | $73.68 | Up $0.00 | $73.68 | $73.68 | 300 |
| 09:53 AM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 09:52 AM | $73.68 | Up $0.04 | $73.69 | $73.68 | 200 |
| 09:51 AM | $73.64 | Up $0.12 | $73.64 | $73.46 | 3,200 |
| 09:50 AM | $73.52 | Down $ -0.10 | $73.69 | $73.52 | 800 |
| 09:49 AM | $73.62 | Up $0.04 | $73.79 | $73.62 | 2,200 |
| 09:48 AM | $73.58 | Up $0.08 | $73.58 | $73.58 | 200 |
| 09:47 AM | $73.50 | Down $ -0.05 | $73.63 | $73.50 | 900 |
| 09:46 AM | $73.55 | Down $ -0.03 | $73.63 | $73.54 | 1,500 |
| 09:45 AM | $73.58 | Up $0.38 | $73.58 | $73.34 | 2,500 |
| 09:44 AM | $73.20 | Down $ -0.27 | $73.20 | $73.20 | 1,000 |
| 09:41 AM | $73.47 | Up $0.35 | $73.47 | $73.47 | 200 |
| 09:41 AM | $73.47 | Up $0.00 | $73.47 | $73.47 | 0 |
| 09:41 AM | $73.47 | Up $0.00 | $73.47 | $73.47 | 0 |
| 09:40 AM | $73.12 | Down $ -0.03 | $73.31 | $73.12 | 500 |
| 09:39 AM | $73.15 | Up $0.03 | $73.31 | $73.15 | 300 |
| 09:38 AM | $73.12 | Down $ -0.01 | $73.25 | $73.12 | 500 |
| 09:37 AM | $73.13 | Down $ -0.24 | $73.31 | $73.13 | 500 |
| 09:36 AM | $73.37 | Down $ -0.44 | $73.48 | $73.37 | 700 |
| 09:34 AM | $73.81 | Up $0.38 | $73.81 | $73.50 | 500 |
| 09:34 AM | $73.81 | Up $0.00 | $73.81 | $73.50 | 0 |
| 09:32 AM | $73.43 | Down $ -0.17 | $73.60 | $73.43 | 300 |
| 09:32 AM | $73.43 | Up $0.00 | $73.60 | $73.43 | 0 |
| 09:30 AM | $73.60 | Up $0.38 | $73.60 | $72.92 | 12,600 |
| 09:30 AM | $73.60 | Up $0.00 | $73.60 | $72.92 | 0 |
| Previous close | $73.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $74.98 | $74.39 | $75.13 | $74.25 | 152,800 |
| 12/08/2025 | $73.22 | $71.12 | $73.37 | $71.10 | 234,900 |
| 11/08/2025 | $68.05 | $67.94 | $68.22 | $67.76 | 48,500 |
| 08/08/2025 | $67.62 | $67.75 | $68.10 | $67.30 | 53,000 |
| 07/08/2025 | $67.48 | $66.93 | $67.53 | $66.70 | 75,400 |
| 06/08/2025 | $66.51 | $66.49 | $66.77 | $66.24 | 78,100 |
| 05/08/2025 | $66.78 | $66.00 | $66.84 | $65.85 | 82,400 |
| 01/08/2025 | $65.99 | $65.87 | $66.05 | $65.41 | 45,200 |
| 31/07/2025 | $65.58 | $66.23 | $66.23 | $65.53 | 106,800 |
| 30/07/2025 | $66.20 | $66.23 | $66.27 | $65.65 | 51,300 |
| 29/07/2025 | $66.25 | $65.64 | $66.62 | $65.49 | 70,700 |
| 28/07/2025 | $66.11 | $65.93 | $66.13 | $65.66 | 91,800 |
| 25/07/2025 | $66.00 | $65.88 | $66.05 | $65.57 | 47,000 |
| 24/07/2025 | $65.91 | $66.08 | $66.08 | $65.58 | 55,800 |
| 23/07/2025 | $65.98 | $66.05 | $66.35 | $65.82 | 47,900 |
| 22/07/2025 | $65.59 | $66.12 | $66.24 | $65.59 | 47,400 |
| 21/07/2025 | $65.89 | $65.93 | $66.30 | $65.81 | 54,600 |
| 18/07/2025 | $65.57 | $65.59 | $65.86 | $65.48 | 37,700 |
| 17/07/2025 | $65.52 | $66.13 | $66.15 | $65.50 | 69,200 |
| 16/07/2025 | $66.50 | $65.92 | $66.56 | $65.80 | 79,400 |
| 15/07/2025 | $65.94 | $65.67 | $66.02 | $65.67 | 66,700 |
| 14/07/2025 | $65.87 | $66.44 | $66.50 | $65.80 | 74,900 |
| 11/07/2025 | $66.50 | $66.20 | $66.69 | $66.01 | 66,400 |
| 10/07/2025 | $67.85 | $67.25 | $67.90 | $67.21 | 109,600 |
| 09/07/2025 | $66.72 | $65.70 | $66.86 | $65.66 | 99,100 |
| 08/07/2025 | $66.86 | $65.62 | $66.88 | $65.54 | 105,700 |
| 07/07/2025 | $65.53 | $65.25 | $65.61 | $65.06 | 64,600 |
| 04/07/2025 | $65.22 | $65.04 | $65.34 | $65.02 | 51,200 |
| 03/07/2025 | $64.72 | $64.48 | $64.76 | $64.44 | 57,500 |
| 02/07/2025 | $63.76 | $63.32 | $63.97 | $63.26 | 110,600 |
Graphs are not available, please refer to the detailed table