Find a quote
FINNING INTL
66.93 Up 6.33 (9.46 %)
Delayed : 2025/09/22 17:00:00
- Previous close $60.60
- Opening $60.42
- Today High $67.23
- Today Low $60.40
- Price Bid $66.57
- Price Ask $66.57
- 52 Weeks High $67.23
- 52 Weeks Low $34.59
- Size Bid 11
- Size Ask 2
- Volume 1,213,005
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.93 | Down $ -0.03 | $66.93 | $66.93 | 60,700 |
| 03:59 PM | $66.96 | Up $0.06 | $66.96 | $66.90 | 24,600 |
| 03:58 PM | $66.90 | Down $ -0.02 | $66.91 | $66.90 | 1,700 |
| 03:57 PM | $66.91 | Down $ -0.03 | $66.94 | $66.87 | 7,600 |
| 03:56 PM | $66.94 | Up $0.05 | $67.23 | $66.86 | 19,100 |
| 03:55 PM | $66.89 | Down $ -0.05 | $66.94 | $66.88 | 9,600 |
| 03:54 PM | $66.94 | Up $0.06 | $66.98 | $66.88 | 6,700 |
| 03:53 PM | $66.88 | Up $0.01 | $66.88 | $66.84 | 1,900 |
| 03:52 PM | $66.87 | Up $0.06 | $66.91 | $66.80 | 5,100 |
| 03:51 PM | $66.81 | Down $ -0.02 | $66.83 | $66.81 | 700 |
| 03:50 PM | $66.83 | Down $ -0.04 | $66.86 | $66.80 | 3,300 |
| 03:49 PM | $66.87 | Down $ -0.06 | $66.91 | $66.84 | 1,200 |
| 03:48 PM | $66.93 | Up $0.02 | $66.93 | $66.89 | 1,400 |
| 03:47 PM | $66.91 | Up $0.14 | $66.93 | $66.78 | 5,800 |
| 03:46 PM | $66.77 | Up $0.00 | $66.80 | $66.74 | 4,600 |
| 03:45 PM | $66.77 | Up $0.01 | $66.78 | $66.77 | 600 |
| 03:44 PM | $66.76 | Up $0.02 | $66.79 | $66.74 | 1,900 |
| 03:43 PM | $66.74 | Down $ -0.02 | $66.75 | $66.74 | 900 |
| 03:42 PM | $66.76 | Up $0.00 | $66.79 | $66.75 | 1,100 |
| 03:41 PM | $66.76 | Up $0.02 | $66.81 | $66.75 | 1,900 |
| 03:40 PM | $66.74 | Down $ -0.03 | $66.76 | $66.74 | 600 |
| 03:39 PM | $66.77 | Up $0.01 | $66.78 | $66.74 | 1,700 |
| 03:38 PM | $66.76 | Down $ -0.03 | $66.79 | $66.76 | 1,100 |
| 03:37 PM | $66.79 | Down $ -0.09 | $66.88 | $66.79 | 2,800 |
| 03:36 PM | $66.88 | Up $0.01 | $67.08 | $66.88 | 8,100 |
| 03:35 PM | $66.87 | Up $0.20 | $66.88 | $66.70 | 1,700 |
| 03:34 PM | $66.68 | Up $0.08 | $66.68 | $66.59 | 2,400 |
| 03:33 PM | $66.59 | Up $0.05 | $66.60 | $66.54 | 2,900 |
| 03:31 PM | $66.55 | Down $0.00 | $66.58 | $66.50 | 2,500 |
| 03:31 PM | $66.55 | Up $0.00 | $66.58 | $66.50 | 0 |
| 03:30 PM | $66.55 | Down $ -0.09 | $66.60 | $66.50 | 2,500 |
| 03:29 PM | $66.64 | Up $0.05 | $66.70 | $66.58 | 4,400 |
| 03:28 PM | $66.59 | Down $ -0.06 | $66.65 | $66.54 | 8,300 |
| 03:27 PM | $66.66 | Down $0.00 | $66.72 | $66.63 | 4,900 |
| 03:26 PM | $66.66 | Up $0.02 | $66.72 | $66.65 | 2,700 |
| 03:25 PM | $66.64 | Down $ -0.05 | $66.67 | $66.62 | 3,100 |
| 03:24 PM | $66.69 | Up $0.10 | $66.69 | $66.58 | 2,400 |
| 03:23 PM | $66.59 | Down $ -0.06 | $66.70 | $66.59 | 5,800 |
| 03:22 PM | $66.65 | Up $0.06 | $66.67 | $66.59 | 3,700 |
| 03:21 PM | $66.59 | Down $ -0.08 | $66.74 | $66.59 | 3,800 |
| 03:20 PM | $66.67 | Down $ -0.08 | $66.77 | $66.67 | 4,100 |
| 03:19 PM | $66.75 | Up $0.01 | $66.79 | $66.75 | 3,200 |
| 03:18 PM | $66.74 | Up $0.03 | $66.74 | $66.72 | 600 |
| 03:17 PM | $66.71 | Down $ -0.05 | $66.73 | $66.71 | 3,300 |
| 03:16 PM | $66.76 | Up $0.06 | $66.76 | $66.71 | 1,200 |
| 03:15 PM | $66.70 | Down $ -0.08 | $66.75 | $66.68 | 1,900 |
| 03:14 PM | $66.78 | Down $ -0.15 | $66.93 | $66.73 | 4,700 |
| 03:13 PM | $66.93 | Up $0.06 | $66.97 | $66.90 | 5,700 |
| 03:12 PM | $66.87 | Up $0.12 | $66.87 | $66.77 | 2,300 |
| 03:11 PM | $66.75 | Up $0.00 | $66.76 | $66.73 | 5,700 |
| 03:10 PM | $66.75 | Up $0.06 | $66.75 | $66.69 | 3,900 |
| 03:09 PM | $66.69 | Up $0.04 | $66.69 | $66.63 | 1,700 |
| 03:08 PM | $66.65 | Up $0.09 | $66.65 | $66.59 | 900 |
| 03:07 PM | $66.56 | Up $0.02 | $66.59 | $66.49 | 11,200 |
| 03:06 PM | $66.54 | Down $ -0.14 | $66.63 | $66.54 | 3,000 |
| 03:05 PM | $66.68 | Down $ -0.11 | $66.80 | $66.68 | 3,400 |
| 03:04 PM | $66.79 | Up $0.01 | $66.80 | $66.76 | 1,500 |
| 03:03 PM | $66.78 | Up $0.03 | $66.78 | $66.73 | 2,600 |
| 03:02 PM | $66.75 | Down $ -0.07 | $66.80 | $66.75 | 3,800 |
| 03:01 PM | $66.82 | Up $0.06 | $66.82 | $66.75 | 1,300 |
| 03:00 PM | $66.76 | Down $ -0.07 | $66.85 | $66.76 | 5,000 |
| 02:59 PM | $66.83 | Up $0.08 | $66.83 | $66.76 | 3,400 |
| 02:58 PM | $66.75 | Up $0.11 | $66.76 | $66.64 | 2,800 |
| 02:57 PM | $66.65 | Up $0.06 | $66.65 | $66.60 | 2,200 |
| 02:56 PM | $66.58 | Up $0.04 | $66.62 | $66.53 | 5,700 |
| 02:55 PM | $66.54 | Down $ -0.04 | $66.56 | $66.54 | 1,000 |
| 02:54 PM | $66.58 | Up $0.02 | $66.63 | $66.55 | 5,400 |
| 02:53 PM | $66.56 | Down $ -0.01 | $66.56 | $66.56 | 100 |
| 02:52 PM | $66.57 | Down $ -0.04 | $66.65 | $66.56 | 1,000 |
| 02:51 PM | $66.61 | Down $ -0.11 | $66.74 | $66.61 | 2,900 |
| 02:50 PM | $66.72 | Down $ -0.01 | $66.72 | $66.72 | 200 |
| 02:49 PM | $66.73 | Down $ -0.05 | $66.81 | $66.73 | 7,000 |
| 02:48 PM | $66.79 | Up $0.16 | $66.80 | $66.64 | 8,200 |
| 02:47 PM | $66.63 | Up $0.09 | $66.63 | $66.54 | 2,500 |
| 02:46 PM | $66.54 | Down $ -0.01 | $66.57 | $66.54 | 4,300 |
| 02:45 PM | $66.55 | Up $0.10 | $66.55 | $66.47 | 1,800 |
| 02:44 PM | $66.45 | Up $0.04 | $66.48 | $66.42 | 3,100 |
| 02:43 PM | $66.41 | Down $ -0.04 | $66.46 | $66.40 | 6,300 |
| 02:42 PM | $66.45 | Up $0.03 | $66.45 | $66.42 | 1,100 |
| 02:41 PM | $66.42 | Up $0.01 | $66.42 | $66.40 | 2,600 |
| 02:40 PM | $66.41 | Down $ -0.09 | $66.50 | $66.40 | 5,600 |
| 02:39 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 200 |
| 02:38 PM | $66.50 | Down $ -0.05 | $66.55 | $66.50 | 8,900 |
| 02:37 PM | $66.55 | Up $0.01 | $66.57 | $66.54 | 1,500 |
| 02:36 PM | $66.54 | Down $ -0.03 | $66.54 | $66.51 | 1,100 |
| 02:35 PM | $66.57 | Up $0.05 | $66.66 | $66.53 | 4,500 |
| 02:34 PM | $66.52 | Up $0.00 | $66.57 | $66.52 | 2,700 |
| 02:33 PM | $66.52 | Up $0.02 | $66.57 | $66.52 | 1,800 |
| 02:32 PM | $66.50 | Down $ -0.05 | $66.57 | $66.50 | 8,500 |
| 02:31 PM | $66.55 | Down $ -0.01 | $66.58 | $66.55 | 1,200 |
| 02:30 PM | $66.56 | Up $0.06 | $66.56 | $66.50 | 2,000 |
| 02:29 PM | $66.50 | Down $ -0.04 | $66.56 | $66.50 | 2,800 |
| 02:28 PM | $66.54 | Down $ -0.01 | $66.54 | $66.53 | 300 |
| 02:27 PM | $66.55 | Up $0.03 | $66.56 | $66.53 | 1,000 |
| 02:26 PM | $66.52 | Down $ -0.06 | $66.58 | $66.50 | 5,400 |
| 02:25 PM | $66.58 | Down $0.00 | $66.62 | $66.56 | 1,900 |
| 02:24 PM | $66.58 | Down $ -0.09 | $66.64 | $66.58 | 2,300 |
| 02:23 PM | $66.67 | Up $0.04 | $66.67 | $66.60 | 1,400 |
| 02:22 PM | $66.63 | Down $ -0.03 | $66.65 | $66.53 | 3,800 |
| 02:21 PM | $66.66 | Down $ -0.02 | $66.68 | $66.59 | 2,600 |
| 02:20 PM | $66.68 | Down $ -0.08 | $66.79 | $66.68 | 3,800 |
| 02:19 PM | $66.76 | Up $0.00 | $66.79 | $66.72 | 2,200 |
| 02:18 PM | $66.76 | Up $0.15 | $66.76 | $66.62 | 1,400 |
| 02:17 PM | $66.61 | Up $0.08 | $66.61 | $66.50 | 4,300 |
| 02:16 PM | $66.53 | Down $ -0.01 | $66.63 | $66.53 | 5,900 |
| 02:15 PM | $66.54 | Up $0.13 | $66.54 | $66.42 | 1,700 |
| 02:14 PM | $66.41 | Up $0.05 | $66.41 | $66.26 | 10,000 |
| 02:13 PM | $66.36 | Down $ -0.14 | $66.56 | $66.34 | 13,400 |
| 02:12 PM | $66.50 | Down $ -0.14 | $66.69 | $66.50 | 3,500 |
| 02:11 PM | $66.64 | Up $0.03 | $66.67 | $66.49 | 10,200 |
| 02:10 PM | $66.61 | Down $ -0.08 | $66.76 | $66.60 | 10,800 |
| 02:09 PM | $66.69 | Down $ -0.02 | $66.69 | $66.61 | 2,900 |
| 02:08 PM | $66.71 | Down $ -0.03 | $66.80 | $66.71 | 2,500 |
| 02:07 PM | $66.74 | Up $0.07 | $66.74 | $66.66 | 2,600 |
| 02:06 PM | $66.67 | Up $0.09 | $66.72 | $66.58 | 5,500 |
| 02:05 PM | $66.58 | Down $ -0.15 | $66.70 | $66.56 | 1,300 |
| 02:04 PM | $66.73 | Down $ -0.13 | $66.86 | $66.73 | 10,200 |
| 02:03 PM | $66.86 | Up $0.02 | $66.86 | $66.86 | 200 |
| 02:02 PM | $66.84 | Up $0.13 | $66.86 | $66.72 | 2,400 |
| 02:01 PM | $66.71 | Up $0.07 | $66.71 | $66.63 | 2,400 |
| 02:00 PM | $66.64 | Up $0.14 | $66.64 | $66.50 | 3,500 |
| 01:59 PM | $66.50 | Down $0.00 | $66.54 | $66.49 | 4,400 |
| 01:58 PM | $66.50 | Down $ -0.15 | $66.63 | $66.50 | 6,000 |
| 01:57 PM | $66.65 | Up $0.08 | $66.65 | $66.59 | 1,600 |
| 01:56 PM | $66.57 | Up $0.03 | $66.62 | $66.50 | 4,700 |
| 01:55 PM | $66.54 | Up $0.02 | $66.61 | $66.50 | 3,400 |
| 01:54 PM | $66.52 | Up $0.06 | $66.53 | $66.46 | 4,600 |
| 01:53 PM | $66.46 | Up $0.03 | $66.49 | $66.42 | 4,500 |
| 01:52 PM | $66.43 | Down $ -0.08 | $66.52 | $66.39 | 5,600 |
| 01:51 PM | $66.51 | Down $ -0.03 | $66.56 | $66.33 | 23,400 |
| 01:50 PM | $66.54 | Up $0.10 | $66.54 | $66.43 | 4,000 |
| 01:49 PM | $66.44 | Down $ -0.04 | $66.47 | $66.25 | 6,800 |
| 01:48 PM | $66.48 | Up $0.07 | $66.53 | $66.42 | 1,300 |
| 01:47 PM | $66.41 | Up $0.06 | $66.43 | $66.36 | 4,400 |
| 01:46 PM | $66.35 | Up $0.01 | $66.38 | $66.32 | 1,800 |
| 01:45 PM | $66.34 | Down $ -0.03 | $66.37 | $66.34 | 400 |
| 01:44 PM | $66.37 | Up $0.06 | $66.37 | $66.32 | 3,800 |
| 01:43 PM | $66.32 | Down $ -0.13 | $66.43 | $66.30 | 10,800 |
| 01:42 PM | $66.44 | Up $0.09 | $66.44 | $66.36 | 1,100 |
| 01:41 PM | $66.35 | Up $0.03 | $66.40 | $66.33 | 2,100 |
| 01:40 PM | $66.32 | Up $0.04 | $66.32 | $66.28 | 500 |
| 01:39 PM | $66.28 | Down $ -0.03 | $66.34 | $66.22 | 11,300 |
| 01:38 PM | $66.31 | Up $0.17 | $66.31 | $66.16 | 3,600 |
| 01:37 PM | $66.14 | Up $0.02 | $66.14 | $66.13 | 400 |
| 01:36 PM | $66.12 | Up $0.02 | $66.12 | $66.08 | 1,400 |
| 01:35 PM | $66.10 | Up $0.10 | $66.10 | $66.01 | 900 |
| 01:34 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 400 |
| 01:33 PM | $66.00 | Down $ -0.02 | $66.05 | $66.00 | 2,500 |
| 01:32 PM | $66.02 | Up $0.04 | $66.02 | $65.96 | 12,100 |
| 01:31 PM | $65.98 | Up $0.08 | $65.98 | $65.93 | 700 |
| 01:30 PM | $65.90 | Up $0.01 | $65.91 | $65.90 | 300 |
| 01:29 PM | $65.89 | Up $0.09 | $65.93 | $65.81 | 900 |
| 01:28 PM | $65.80 | Up $0.07 | $65.82 | $65.67 | 2,900 |
| 01:27 PM | $65.73 | Down $ -0.19 | $65.92 | $65.73 | 2,100 |
| 01:26 PM | $65.92 | Down $ -0.02 | $65.94 | $65.90 | 3,200 |
| 01:25 PM | $65.93 | Up $0.11 | $65.93 | $65.84 | 800 |
| 01:24 PM | $65.82 | Up $0.04 | $65.82 | $65.79 | 2,100 |
| 01:23 PM | $65.78 | Up $0.09 | $65.81 | $65.68 | 5,200 |
| 01:22 PM | $65.69 | Down $ -0.01 | $65.71 | $65.69 | 1,200 |
| 01:21 PM | $65.70 | Down $ -0.01 | $65.73 | $65.70 | 400 |
| 01:20 PM | $65.71 | Up $0.03 | $65.71 | $65.67 | 400 |
| 01:19 PM | $65.68 | Up $0.07 | $65.68 | $65.62 | 1,100 |
| 01:18 PM | $65.61 | Up $0.08 | $65.61 | $65.55 | 1,500 |
| 01:17 PM | $65.53 | Down $ -0.01 | $65.55 | $65.52 | 3,100 |
| 01:16 PM | $65.54 | Down $ -0.09 | $65.63 | $65.52 | 3,600 |
| 01:15 PM | $65.63 | Up $0.02 | $65.65 | $65.62 | 1,900 |
| 01:14 PM | $65.61 | Up $0.08 | $65.62 | $65.52 | 6,300 |
| 01:13 PM | $65.53 | Up $0.01 | $65.56 | $65.51 | 800 |
| 01:12 PM | $65.52 | Down $ -0.02 | $65.52 | $65.52 | 100 |
| 01:11 PM | $65.54 | Down $ -0.02 | $65.54 | $65.50 | 1,000 |
| 01:10 PM | $65.55 | Up $0.10 | $65.55 | $65.45 | 1,600 |
| 01:09 PM | $65.45 | Down $ -0.03 | $65.48 | $65.45 | 1,300 |
| 01:08 PM | $65.48 | Up $0.05 | $65.48 | $65.45 | 500 |
| 01:07 PM | $65.43 | Up $0.06 | $65.43 | $65.37 | 2,100 |
| 01:06 PM | $65.37 | Down $ -0.03 | $65.37 | $65.37 | 800 |
| 01:05 PM | $65.40 | Down $ -0.10 | $65.51 | $65.40 | 1,800 |
| 01:04 PM | $65.50 | Up $0.14 | $65.50 | $65.40 | 1,400 |
| 01:03 PM | $65.36 | Up $0.06 | $65.36 | $65.36 | 200 |
| 01:02 PM | $65.30 | Up $0.21 | $65.30 | $65.07 | 3,400 |
| 01:01 PM | $65.09 | Down $ -0.05 | $65.16 | $65.02 | 25,900 |
| 01:00 PM | $65.14 | Up $0.01 | $65.16 | $65.12 | 600 |
| 12:59 PM | $65.13 | Down $ -0.03 | $65.13 | $65.10 | 500 |
| 12:58 PM | $65.16 | Up $0.11 | $65.20 | $65.05 | 4,100 |
| 12:57 PM | $65.05 | Down $ -0.02 | $65.07 | $65.05 | 2,700 |
| 12:56 PM | $65.07 | Up $0.02 | $65.09 | $65.05 | 1,100 |
| 12:55 PM | $65.05 | Down $ -0.08 | $65.13 | $65.05 | 1,200 |
| 12:54 PM | $65.13 | Up $0.07 | $65.13 | $65.04 | 2,700 |
| 12:53 PM | $65.06 | Up $0.01 | $65.07 | $65.06 | 600 |
| 12:52 PM | $65.05 | Down $ -0.02 | $65.09 | $65.05 | 900 |
| 12:51 PM | $65.07 | Down $ -0.02 | $65.09 | $65.05 | 1,000 |
| 12:50 PM | $65.09 | Up $0.05 | $65.10 | $65.05 | 1,100 |
| 12:49 PM | $65.04 | Up $0.04 | $65.05 | $65.02 | 900 |
| 12:48 PM | $65.00 | Down $ -0.03 | $65.06 | $65.00 | 1,400 |
| 12:47 PM | $65.03 | Up $0.00 | $65.05 | $65.02 | 1,300 |
| 12:46 PM | $65.03 | Down $ -0.08 | $65.13 | $65.00 | 3,100 |
| 12:45 PM | $65.11 | Down $ -0.04 | $65.14 | $65.11 | 2,100 |
| 12:44 PM | $65.15 | Down $ -0.04 | $65.19 | $65.15 | 500 |
| 12:43 PM | $65.19 | Down $ -0.03 | $65.20 | $65.18 | 800 |
| 12:42 PM | $65.22 | Up $0.03 | $65.25 | $65.19 | 2,900 |
| 12:41 PM | $65.19 | Up $0.03 | $65.19 | $65.15 | 900 |
| 12:40 PM | $65.16 | Up $0.00 | $65.18 | $65.16 | 400 |
| 12:39 PM | $65.16 | Up $0.11 | $65.16 | $65.07 | 1,200 |
| 12:38 PM | $65.05 | Up $0.05 | $65.06 | $65.00 | 2,200 |
| 12:37 PM | $65.00 | Down $ -0.02 | $65.01 | $65.00 | 500 |
| 12:36 PM | $65.02 | Up $0.02 | $65.03 | $65.02 | 400 |
| 12:35 PM | $65.00 | Down $ -0.01 | $65.05 | $65.00 | 2,100 |
| 12:34 PM | $65.01 | Down $ -0.06 | $65.05 | $65.01 | 500 |
| 12:33 PM | $65.07 | Down $ -0.07 | $65.13 | $65.07 | 1,300 |
| 12:32 PM | $65.14 | Down $ -0.09 | $65.25 | $65.14 | 3,200 |
| 12:31 PM | $65.23 | Up $0.10 | $65.23 | $65.13 | 1,200 |
| 12:30 PM | $65.13 | Up $0.13 | $65.13 | $64.99 | 3,800 |
| 12:29 PM | $65.00 | Down $ -0.03 | $65.03 | $64.99 | 2,000 |
| 12:28 PM | $65.03 | Down $ -0.13 | $65.15 | $65.02 | 1,700 |
| 12:27 PM | $65.16 | Up $0.00 | $65.16 | $65.12 | 400 |
| 12:26 PM | $65.16 | Up $0.03 | $65.17 | $65.11 | 3,000 |
| 12:25 PM | $65.13 | Up $0.02 | $65.17 | $65.12 | 2,600 |
| 12:24 PM | $65.11 | Up $0.11 | $65.17 | $65.00 | 12,600 |
| 12:23 PM | $65.00 | Up $0.10 | $65.01 | $64.94 | 1,900 |
| 12:22 PM | $64.90 | Down $ -0.11 | $65.00 | $64.77 | 13,400 |
| 12:21 PM | $65.01 | Down $ -0.15 | $65.16 | $65.01 | 2,600 |
| 12:20 PM | $65.16 | Up $0.03 | $65.16 | $65.08 | 3,900 |
| 12:19 PM | $65.13 | Down $ -0.14 | $65.23 | $65.09 | 2,100 |
| 12:18 PM | $65.27 | Up $0.08 | $65.29 | $65.20 | 5,000 |
| 12:17 PM | $65.19 | Up $0.03 | $65.33 | $65.18 | 3,500 |
| 12:16 PM | $65.16 | Up $0.00 | $65.18 | $65.11 | 2,200 |
| 12:15 PM | $65.16 | Up $0.02 | $65.16 | $65.08 | 2,000 |
| 12:14 PM | $65.14 | Down $ -0.06 | $65.18 | $65.08 | 1,700 |
| 12:13 PM | $65.20 | Down $ -0.04 | $65.26 | $65.16 | 3,200 |
| 12:12 PM | $65.24 | Up $0.17 | $65.26 | $65.00 | 4,200 |
| 12:11 PM | $65.07 | Up $0.03 | $65.10 | $65.00 | 8,100 |
| 12:10 PM | $65.04 | Up $0.01 | $65.11 | $65.00 | 4,400 |
| 12:09 PM | $65.03 | Down $ -0.40 | $65.39 | $64.99 | 10,400 |
| 12:08 PM | $65.43 | Up $0.00 | $65.72 | $65.42 | 10,400 |
| 12:07 PM | $65.43 | Up $0.11 | $65.43 | $65.24 | 4,400 |
| 12:06 PM | $65.32 | Up $0.07 | $65.40 | $65.19 | 7,300 |
| 12:05 PM | $65.25 | Down $ -0.13 | $65.43 | $65.21 | 7,200 |
| 12:04 PM | $65.37 | Up $0.03 | $65.37 | $65.30 | 1,800 |
| 12:03 PM | $65.34 | Up $0.21 | $65.35 | $65.15 | 3,300 |
| 12:02 PM | $65.13 | Up $0.07 | $65.16 | $65.07 | 1,700 |
| 12:01 PM | $65.06 | Up $0.10 | $65.09 | $64.90 | 5,600 |
| 12:00 PM | $64.96 | Down $ -0.10 | $65.11 | $64.83 | 6,300 |
| 11:59 AM | $65.06 | Up $0.04 | $65.08 | $64.83 | 18,000 |
| 11:58 AM | $65.02 | Up $0.23 | $65.22 | $64.79 | 12,600 |
| 11:57 AM | $64.79 | Up $0.06 | $64.91 | $64.73 | 11,600 |
| 11:56 AM | $64.73 | Up $0.26 | $64.73 | $64.46 | 5,200 |
| 11:55 AM | $64.47 | Up $0.13 | $64.47 | $64.35 | 8,800 |
| 11:54 AM | $64.35 | Up $0.11 | $64.39 | $64.14 | 15,900 |
| 11:53 AM | $64.23 | Up $0.16 | $64.23 | $64.01 | 5,600 |
| 11:52 AM | $64.07 | Up $0.21 | $64.08 | $63.86 | 5,800 |
| 11:51 AM | $63.86 | Up $0.13 | $63.87 | $63.71 | 5,600 |
| 11:50 AM | $63.73 | Up $0.18 | $63.75 | $63.48 | 6,300 |
| 11:49 AM | $63.55 | Down $ -0.01 | $63.58 | $63.55 | 2,800 |
| 11:48 AM | $63.56 | Up $0.04 | $63.61 | $63.50 | 2,900 |
| 11:47 AM | $63.52 | Up $0.02 | $63.54 | $63.48 | 2,000 |
| 11:46 AM | $63.50 | Up $0.15 | $63.50 | $63.39 | 1,900 |
| 11:45 AM | $63.35 | Down $ -0.05 | $63.41 | $63.35 | 1,100 |
| 11:44 AM | $63.40 | Up $0.13 | $63.40 | $63.28 | 3,100 |
| 11:43 AM | $63.27 | Up $0.10 | $63.27 | $63.18 | 2,800 |
| 11:42 AM | $63.17 | Up $0.04 | $63.17 | $63.15 | 500 |
| 11:41 AM | $63.13 | Up $0.00 | $63.13 | $63.11 | 500 |
| 11:40 AM | $63.13 | Down $ -0.05 | $63.17 | $63.13 | 800 |
| 11:39 AM | $63.18 | Up $0.17 | $63.20 | $63.03 | 3,100 |
| 11:38 AM | $63.01 | Down $ -0.02 | $63.02 | $63.01 | 400 |
| 11:37 AM | $63.03 | Up $0.03 | $63.03 | $63.02 | 600 |
| 11:36 AM | $63.00 | Up $0.05 | $63.01 | $62.93 | 4,700 |
| 11:35 AM | $62.95 | Up $0.05 | $62.96 | $62.91 | 2,600 |
| 11:34 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 200 |
| 11:33 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 600 |
| 11:32 AM | $62.90 | Up $0.01 | $62.90 | $62.87 | 600 |
| 11:31 AM | $62.89 | Up $0.08 | $62.92 | $62.80 | 2,400 |
| 11:30 AM | $62.81 | Down $ -0.01 | $62.81 | $62.80 | 200 |
| 11:29 AM | $62.82 | Down $ -0.01 | $62.82 | $62.79 | 1,300 |
| 11:28 AM | $62.83 | Down $ -0.01 | $62.84 | $62.83 | 500 |
| 11:27 AM | $62.84 | Up $0.00 | $62.84 | $62.84 | 200 |
| 11:26 AM | $62.84 | Up $0.04 | $62.85 | $62.81 | 700 |
| 11:25 AM | $62.80 | Up $0.04 | $62.80 | $62.75 | 2,200 |
| 11:24 AM | $62.76 | Down $ -0.02 | $62.76 | $62.76 | 100 |
| 11:23 AM | $62.78 | Up $0.03 | $62.79 | $62.72 | 3,300 |
| 11:22 AM | $62.75 | Down $ -0.03 | $62.79 | $62.75 | 800 |
| 11:21 AM | $62.78 | Up $0.04 | $62.78 | $62.72 | 1,400 |
| 11:20 AM | $62.74 | Down $0.00 | $62.75 | $62.74 | 300 |
| 11:19 AM | $62.75 | Up $0.07 | $62.75 | $62.70 | 1,600 |
| 11:18 AM | $62.67 | Down $ -0.01 | $62.70 | $62.67 | 900 |
| 11:16 AM | $62.68 | Up $0.03 | $62.69 | $62.63 | 1,400 |
| 11:16 AM | $62.68 | Up $0.00 | $62.69 | $62.63 | 0 |
| 11:15 AM | $62.65 | Up $0.01 | $62.65 | $62.63 | 1,300 |
| 11:14 AM | $62.64 | Up $0.01 | $62.64 | $62.64 | 100 |
| 11:13 AM | $62.64 | Down $ -0.02 | $62.69 | $62.64 | 600 |
| 11:12 AM | $62.65 | Up $0.10 | $62.65 | $62.57 | 1,400 |
| 11:11 AM | $62.55 | Up $0.05 | $62.55 | $62.50 | 2,300 |
| 11:10 AM | $62.50 | Up $0.10 | $62.50 | $62.41 | 1,500 |
| 11:09 AM | $62.40 | Up $0.00 | $62.40 | $62.39 | 900 |
| 11:08 AM | $62.40 | Up $0.00 | $62.41 | $62.36 | 600 |
| 11:07 AM | $62.40 | Down $ -0.02 | $62.45 | $62.40 | 1,000 |
| 11:06 AM | $62.42 | Up $0.11 | $62.44 | $62.35 | 2,800 |
| 11:05 AM | $62.31 | Up $0.04 | $62.34 | $62.27 | 1,200 |
| 11:04 AM | $62.27 | Down $ -0.01 | $62.28 | $62.25 | 1,200 |
| 11:02 AM | $62.28 | Down $ -0.02 | $62.32 | $62.28 | 1,500 |
| 11:02 AM | $62.28 | Up $0.00 | $62.32 | $62.28 | 0 |
| 11:01 AM | $62.30 | Up $0.05 | $62.31 | $62.27 | 900 |
| 11:00 AM | $62.25 | Up $0.01 | $62.25 | $62.24 | 700 |
| 10:59 AM | $62.24 | Down $ -0.01 | $62.24 | $62.24 | 200 |
| 10:58 AM | $62.25 | Down $ -0.02 | $62.29 | $62.25 | 600 |
| 10:57 AM | $62.27 | Up $0.03 | $62.27 | $62.21 | 1,400 |
| 10:56 AM | $62.24 | Down $ -0.03 | $62.25 | $62.23 | 300 |
| 10:54 AM | $62.27 | Down $ -0.01 | $62.32 | $62.27 | 1,100 |
| 10:54 AM | $62.27 | Up $0.00 | $62.32 | $62.27 | 0 |
| 10:53 AM | $62.28 | Up $0.04 | $62.28 | $62.25 | 900 |
| 10:52 AM | $62.24 | Down $ -0.01 | $62.24 | $62.23 | 400 |
| 10:51 AM | $62.25 | Down $ -0.01 | $62.27 | $62.25 | 300 |
| 10:50 AM | $62.26 | Up $0.04 | $62.26 | $62.20 | 2,400 |
| 10:48 AM | $62.22 | Up $0.02 | $62.24 | $62.19 | 2,500 |
| 10:48 AM | $62.22 | Up $0.00 | $62.24 | $62.19 | 0 |
| 10:47 AM | $62.20 | Up $0.02 | $62.20 | $62.20 | 100 |
| 10:46 AM | $62.18 | Down $ -0.07 | $62.30 | $62.18 | 4,900 |
| 10:45 AM | $62.25 | Up $0.12 | $62.25 | $62.14 | 1,400 |
| 10:44 AM | $62.13 | Up $0.03 | $62.18 | $62.13 | 1,800 |
| 10:43 AM | $62.10 | Up $0.08 | $62.10 | $62.03 | 1,200 |
| 10:42 AM | $62.02 | Down $ -0.02 | $62.02 | $62.02 | 100 |
| 10:41 AM | $62.04 | Up $0.04 | $62.04 | $62.00 | 2,200 |
| 10:40 AM | $62.00 | Up $0.17 | $62.00 | $61.83 | 3,900 |
| 10:39 AM | $61.83 | Down $ -0.01 | $61.83 | $61.83 | 100 |
| 10:38 AM | $61.84 | Down $ -0.01 | $61.85 | $61.81 | 1,800 |
| 10:37 AM | $61.85 | Up $0.00 | $61.85 | $61.85 | 100 |
| 10:36 AM | $61.85 | Up $0.00 | $61.85 | $61.80 | 1,600 |
| 10:35 AM | $61.85 | Down $ -0.03 | $61.91 | $61.85 | 7,800 |
| 10:34 AM | $61.88 | Up $0.00 | $61.89 | $61.84 | 2,800 |
| 10:33 AM | $61.88 | Up $0.09 | $61.88 | $61.78 | 2,300 |
| 10:32 AM | $61.79 | Up $0.01 | $61.84 | $61.78 | 4,600 |
| 10:31 AM | $61.78 | Up $0.20 | $61.78 | $61.57 | 10,300 |
| 10:30 AM | $61.58 | Up $0.01 | $61.58 | $61.55 | 600 |
| 10:29 AM | $61.57 | Up $0.00 | $61.57 | $61.57 | 100 |
| 10:28 AM | $61.57 | Up $0.01 | $61.57 | $61.57 | 300 |
| 10:27 AM | $61.56 | Up $0.03 | $61.56 | $61.54 | 900 |
| 10:26 AM | $61.53 | Up $0.01 | $61.53 | $61.53 | 600 |
| 10:25 AM | $61.52 | Down $ -0.09 | $61.60 | $61.52 | 500 |
| 10:23 AM | $61.61 | Up $0.04 | $61.61 | $61.57 | 500 |
| 10:23 AM | $61.61 | Up $0.00 | $61.61 | $61.57 | 0 |
| 10:21 AM | $61.57 | Down $ -0.01 | $61.59 | $61.57 | 1,100 |
| 10:21 AM | $61.57 | Up $0.00 | $61.59 | $61.57 | 0 |
| 10:20 AM | $61.58 | Up $0.05 | $61.58 | $61.53 | 1,700 |
| 10:19 AM | $61.53 | Down $ -0.01 | $61.53 | $61.52 | 400 |
| 10:18 AM | $61.54 | Up $0.00 | $61.54 | $61.52 | 400 |
| 10:17 AM | $61.54 | Down $ -0.01 | $61.55 | $61.54 | 300 |
| 10:16 AM | $61.55 | Up $0.02 | $61.55 | $61.55 | 300 |
| 10:15 AM | $61.53 | Up $0.03 | $61.56 | $61.51 | 1,700 |
| 10:14 AM | $61.50 | Up $0.10 | $61.50 | $61.37 | 4,400 |
| 10:13 AM | $61.40 | Up $0.02 | $61.40 | $61.40 | 1,500 |
| 10:12 AM | $61.38 | Up $0.04 | $61.38 | $61.35 | 1,200 |
| 10:11 AM | $61.34 | Up $0.02 | $61.36 | $61.31 | 3,100 |
| 10:10 AM | $61.32 | Up $0.03 | $61.32 | $61.32 | 500 |
| 10:08 AM | $61.29 | Down $ -0.01 | $61.30 | $61.29 | 200 |
| 10:08 AM | $61.29 | Up $0.00 | $61.30 | $61.29 | 0 |
| 10:06 AM | $61.30 | Up $0.06 | $61.30 | $61.25 | 1,000 |
| 10:06 AM | $61.30 | Up $0.00 | $61.30 | $61.25 | 0 |
| 10:04 AM | $61.24 | Up $0.00 | $61.24 | $61.21 | 2,800 |
| 10:04 AM | $61.24 | Up $0.00 | $61.24 | $61.21 | 0 |
| 10:03 AM | $61.24 | Up $0.05 | $61.24 | $61.16 | 700 |
| 10:01 AM | $61.19 | Up $0.04 | $61.19 | $61.17 | 300 |
| 10:01 AM | $61.19 | Up $0.00 | $61.19 | $61.17 | 0 |
| 10:00 AM | $61.15 | Down $ -0.05 | $61.20 | $61.15 | 500 |
| 09:59 AM | $61.20 | Up $0.01 | $61.20 | $61.20 | 200 |
| 09:58 AM | $61.19 | Up $0.04 | $61.19 | $61.19 | 100 |
| 09:57 AM | $61.15 | Down $ -0.03 | $61.16 | $61.15 | 500 |
| 09:56 AM | $61.18 | Up $0.12 | $61.26 | $61.10 | 1,900 |
| 09:53 AM | $61.06 | Down $ -0.04 | $61.07 | $61.06 | 400 |
| 09:53 AM | $61.06 | Up $0.00 | $61.07 | $61.06 | 0 |
| 09:53 AM | $61.06 | Up $0.00 | $61.07 | $61.06 | 0 |
| 09:52 AM | $61.10 | Up $0.03 | $61.10 | $61.08 | 600 |
| 09:51 AM | $61.07 | Up $0.04 | $61.07 | $61.04 | 600 |
| 09:50 AM | $61.03 | Up $0.01 | $61.04 | $61.00 | 2,800 |
| 09:49 AM | $61.02 | Up $0.00 | $61.02 | $61.02 | 100 |
| 09:48 AM | $61.02 | Up $0.00 | $61.04 | $60.97 | 2,100 |
| 09:47 AM | $61.02 | Down $ -0.04 | $61.06 | $61.02 | 900 |
| 09:46 AM | $61.06 | Up $0.01 | $61.08 | $61.05 | 1,500 |
| 09:45 AM | $61.05 | Up $0.53 | $61.05 | $60.59 | 18,800 |
| 09:42 AM | $60.52 | Down $ -0.05 | $60.61 | $60.52 | 600 |
| 09:42 AM | $60.52 | Up $0.00 | $60.61 | $60.52 | 0 |
| 09:42 AM | $60.52 | Up $0.00 | $60.61 | $60.52 | 0 |
| 09:35 AM | $60.57 | Up $0.07 | $60.57 | $60.40 | 2,000 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:35 AM | $60.57 | Up $0.00 | $60.57 | $60.40 | 0 |
| 09:33 AM | $60.50 | Up $0.08 | $60.50 | $60.45 | 600 |
| 09:33 AM | $60.50 | Up $0.00 | $60.50 | $60.45 | 0 |
| 09:30 AM | $60.42 | Down $ -0.18 | $60.42 | $60.42 | 1,700 |
| 09:30 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 0 |
| 09:30 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 0 |
| Previous close | $60.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/09/2025 | $66.14 | $65.02 | $66.14 | $64.77 | 282,400 |
| 19/09/2025 | $60.60 | $60.15 | $60.92 | $60.04 | 1,261,200 |
| 18/09/2025 | $59.87 | $59.45 | $59.89 | $59.40 | 305,900 |
| 17/09/2025 | $58.66 | $59.15 | $59.24 | $58.32 | 176,900 |
| 16/09/2025 | $58.78 | $58.59 | $58.79 | $58.54 | 484,600 |
| 15/09/2025 | $58.50 | $58.15 | $58.51 | $57.94 | 259,200 |
| 12/09/2025 | $57.62 | $57.19 | $57.65 | $57.19 | 159,300 |
| 11/09/2025 | $57.66 | $57.63 | $57.78 | $57.44 | 297,400 |
| 10/09/2025 | $57.72 | $57.61 | $57.87 | $57.46 | 203,500 |
| 09/09/2025 | $57.29 | $57.28 | $57.41 | $57.11 | 447,100 |
| 08/09/2025 | $57.68 | $57.55 | $57.71 | $57.44 | 503,500 |
| 05/09/2025 | $58.05 | $57.61 | $58.17 | $57.61 | 219,100 |
| 04/09/2025 | $58.15 | $58.30 | $58.37 | $58.08 | 534,800 |
| 03/09/2025 | $57.25 | $57.80 | $58.01 | $57.17 | 363,700 |
| 02/09/2025 | $57.30 | $56.68 | $57.40 | $56.60 | 236,600 |
| 29/08/2025 | $56.94 | $56.94 | $57.16 | $56.55 | 195,800 |
| 28/08/2025 | $57.39 | $57.00 | $57.47 | $56.73 | 263,000 |
| 27/08/2025 | $57.03 | $57.08 | $57.27 | $56.97 | 441,700 |
| 26/08/2025 | $56.73 | $56.56 | $56.87 | $56.41 | 369,900 |
| 25/08/2025 | $56.20 | $55.89 | $56.49 | $55.89 | 367,500 |
| 22/08/2025 | $56.77 | $57.14 | $57.22 | $56.66 | 261,000 |
| 21/08/2025 | $56.07 | $56.34 | $56.38 | $56.00 | 372,400 |
| 20/08/2025 | $56.93 | $57.09 | $57.30 | $56.75 | 231,200 |
| 19/08/2025 | $57.43 | $57.03 | $57.49 | $57.03 | 203,600 |
| 18/08/2025 | $57.11 | $57.21 | $57.46 | $56.86 | 267,200 |
| 15/08/2025 | $56.65 | $57.57 | $57.61 | $56.57 | 400,100 |
| 14/08/2025 | $57.46 | $57.62 | $58.13 | $57.42 | 386,800 |
| 13/08/2025 | $59.30 | $59.03 | $59.50 | $59.00 | 312,100 |
| 12/08/2025 | $58.69 | $58.00 | $58.72 | $57.87 | 547,300 |
| 11/08/2025 | $57.14 | $57.04 | $57.46 | $56.99 | 269,300 |
Graphs are not available, please refer to the detailed table