Find a quote
ALPHABET CDR (CAD HEDGED)
50.44 Down -0.49 (-0.97 %)
Delayed : 2025/12/12 17:40:00
- Previous close $50.93
- Opening $51.06
- Today High $51.21
- Today Low $49.79
- Price Bid $50.26
- Price Ask $50.26
- 52 Weeks High $53.32
- 52 Weeks Low $23.56
- Size Bid 4
- Size Ask 1
- Volume 334,703
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $50.44 | Up $0.12 | $50.44 | $50.35 | 13,400 |
| 03:58 PM | $50.32 | Down $ -0.01 | $50.33 | $50.32 | 600 |
| 03:57 PM | $50.33 | Up $0.02 | $50.33 | $50.31 | 500 |
| 03:56 PM | $50.31 | Up $0.04 | $50.32 | $50.31 | 500 |
| 03:55 PM | $50.27 | Up $0.05 | $50.28 | $50.27 | 500 |
| 03:54 PM | $50.22 | Down $ -0.04 | $50.26 | $50.22 | 500 |
| 03:53 PM | $50.26 | Down $ -0.02 | $50.26 | $50.26 | 1,200 |
| 03:52 PM | $50.28 | Down $ -0.02 | $50.30 | $50.28 | 2,100 |
| 03:51 PM | $50.30 | Down $ -0.01 | $50.30 | $50.30 | 200 |
| 03:50 PM | $50.31 | Down $ -0.07 | $50.40 | $50.31 | 1,600 |
| 03:49 PM | $50.38 | Up $0.01 | $50.40 | $50.38 | 1,100 |
| 03:48 PM | $50.37 | Up $0.05 | $50.37 | $50.37 | 100 |
| 03:46 PM | $50.32 | Up $0.04 | $50.32 | $50.32 | 100 |
| 03:46 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 03:45 PM | $50.28 | Down $ -0.01 | $50.28 | $50.28 | 100 |
| 03:44 PM | $50.29 | Down $ -0.01 | $50.30 | $50.29 | 200 |
| 03:43 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 200 |
| 03:42 PM | $50.30 | Up $0.02 | $50.30 | $50.30 | 300 |
| 03:41 PM | $50.28 | Up $0.04 | $50.28 | $50.28 | 2,100 |
| 03:40 PM | $50.24 | Up $0.02 | $50.24 | $50.24 | 500 |
| 03:39 PM | $50.22 | Up $0.02 | $50.22 | $50.22 | 200 |
| 03:38 PM | $50.20 | Down $ -0.05 | $50.24 | $50.20 | 600 |
| 03:36 PM | $50.25 | Down $ -0.04 | $50.25 | $50.25 | 300 |
| 03:36 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 03:35 PM | $50.29 | Down $ -0.01 | $50.32 | $50.29 | 400 |
| 03:34 PM | $50.30 | Up $0.01 | $50.30 | $50.30 | 100 |
| 03:33 PM | $50.29 | Up $0.01 | $50.29 | $50.29 | 100 |
| 03:32 PM | $50.28 | Down $ -0.06 | $50.30 | $50.28 | 300 |
| 03:31 PM | $50.34 | Down $ -0.05 | $50.37 | $50.34 | 800 |
| 03:30 PM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 500 |
| 03:29 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 300 |
| 03:28 PM | $50.41 | Down $ -0.02 | $50.44 | $50.41 | 900 |
| 03:26 PM | $50.43 | Down $ -0.03 | $50.45 | $50.43 | 1,100 |
| 03:26 PM | $50.43 | Up $0.00 | $50.45 | $50.43 | 0 |
| 03:25 PM | $50.46 | Up $0.00 | $50.47 | $50.46 | 2,700 |
| 03:22 PM | $50.46 | Down $ -0.03 | $50.48 | $50.46 | 1,400 |
| 03:22 PM | $50.46 | Up $0.00 | $50.48 | $50.46 | 0 |
| 03:22 PM | $50.46 | Up $0.00 | $50.48 | $50.46 | 0 |
| 03:21 PM | $50.49 | Up $0.03 | $50.49 | $50.47 | 2,500 |
| 03:20 PM | $50.46 | Down $ -0.01 | $50.46 | $50.46 | 2,100 |
| 03:18 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 200 |
| 03:18 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 03:17 PM | $50.47 | Up $0.03 | $50.47 | $50.47 | 300 |
| 03:09 PM | $50.44 | Up $0.08 | $50.44 | $50.44 | 300 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:09 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:03 PM | $50.36 | Down $ -0.08 | $50.36 | $50.36 | 100 |
| 03:03 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 03:03 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 03:03 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 03:03 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 03:03 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 02:57 PM | $50.44 | Down $ -0.01 | $50.44 | $50.44 | 100 |
| 02:57 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:57 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:57 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:57 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:57 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:54 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 200 |
| 02:54 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 02:54 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 02:52 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 300 |
| 02:52 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 02:51 PM | $50.44 | Up $0.03 | $50.44 | $50.44 | 100 |
| 02:49 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 700 |
| 02:49 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:48 PM | $50.41 | Down $ -0.01 | $50.41 | $50.41 | 3,700 |
| 02:47 PM | $50.42 | Up $0.00 | $50.42 | $50.41 | 11,100 |
| 02:45 PM | $50.42 | Up $0.01 | $50.43 | $50.42 | 1,700 |
| 02:45 PM | $50.42 | Up $0.00 | $50.43 | $50.42 | 0 |
| 02:44 PM | $50.41 | Down $ -0.04 | $50.43 | $50.41 | 600 |
| 02:42 PM | $50.45 | Up $0.05 | $50.45 | $50.45 | 1,500 |
| 02:42 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 02:38 PM | $50.40 | Down $ -0.01 | $50.40 | $50.40 | 700 |
| 02:38 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:38 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:38 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:33 PM | $50.41 | Down $ -0.07 | $50.41 | $50.41 | 100 |
| 02:33 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:33 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:33 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:33 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:32 PM | $50.48 | Up $0.05 | $50.48 | $50.48 | 100 |
| 02:30 PM | $50.43 | Up $0.03 | $50.43 | $50.43 | 100 |
| 02:30 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 02:27 PM | $50.40 | Up $0.03 | $50.40 | $50.40 | 1,000 |
| 02:27 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:27 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:26 PM | $50.37 | Down $ -0.02 | $50.37 | $50.37 | 200 |
| 02:25 PM | $50.39 | Down $ -0.01 | $50.39 | $50.39 | 100 |
| 02:23 PM | $50.40 | Down $ -0.02 | $50.40 | $50.40 | 100 |
| 02:23 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:20 PM | $50.42 | Up $0.03 | $50.42 | $50.40 | 400 |
| 02:20 PM | $50.42 | Up $0.00 | $50.42 | $50.40 | 0 |
| 02:20 PM | $50.42 | Up $0.00 | $50.42 | $50.40 | 0 |
| 02:19 PM | $50.39 | Up $0.01 | $50.39 | $50.37 | 13,200 |
| 02:15 PM | $50.38 | Down $ -0.02 | $50.39 | $50.38 | 1,300 |
| 02:15 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 02:15 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 02:15 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 02:14 PM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 1,000 |
| 02:07 PM | $50.41 | Up $0.01 | $50.41 | $50.41 | 100 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:07 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 02:04 PM | $50.40 | Up $0.05 | $50.40 | $50.40 | 100 |
| 02:04 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:04 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 02:03 PM | $50.35 | Down $ -0.02 | $50.35 | $50.35 | 100 |
| 02:02 PM | $50.37 | Down $ -0.02 | $50.37 | $50.37 | 1,000 |
| 01:59 PM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 100 |
| 01:59 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:59 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:57 PM | $50.41 | Down $ -0.08 | $50.41 | $50.41 | 100 |
| 01:57 PM | $50.41 | Up $0.00 | $50.41 | $50.41 | 0 |
| 01:53 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 400 |
| 01:53 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:53 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:53 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:52 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 200 |
| 01:47 PM | $50.49 | Down $ -0.01 | $50.49 | $50.49 | 1,200 |
| 01:47 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:47 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:47 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:47 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 01:45 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 200 |
| 01:45 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 01:44 PM | $50.50 | Down $ -0.05 | $50.53 | $50.50 | 300 |
| 01:43 PM | $50.55 | Down $ -0.01 | $50.55 | $50.55 | 100 |
| 01:41 PM | $50.56 | Down $ -0.01 | $50.58 | $50.56 | 700 |
| 01:41 PM | $50.56 | Up $0.00 | $50.58 | $50.56 | 0 |
| 01:40 PM | $50.57 | Up $0.02 | $50.57 | $50.57 | 100 |
| 01:38 PM | $50.55 | Up $0.03 | $50.55 | $50.55 | 100 |
| 01:38 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 01:37 PM | $50.52 | Up $0.02 | $50.52 | $50.52 | 300 |
| 01:36 PM | $50.50 | Up $0.01 | $50.50 | $50.50 | 100 |
| 01:35 PM | $50.49 | Down $ -0.02 | $50.49 | $50.49 | 200 |
| 01:32 PM | $50.51 | Down $ -0.03 | $50.51 | $50.51 | 200 |
| 01:32 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 01:32 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 01:30 PM | $50.54 | Down $ -0.01 | $50.54 | $50.54 | 100 |
| 01:30 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 01:29 PM | $50.55 | Up $0.02 | $50.55 | $50.55 | 200 |
| 01:27 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 200 |
| 01:27 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:22 PM | $50.53 | Up $0.02 | $50.53 | $50.53 | 1,600 |
| 01:22 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:22 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:22 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:22 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:21 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 1,500 |
| 01:19 PM | $50.50 | Down $ -0.03 | $50.50 | $50.50 | 200 |
| 01:19 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 01:18 PM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 200 |
| 01:17 PM | $50.55 | Up $0.03 | $50.55 | $50.55 | 100 |
| 01:16 PM | $50.52 | Up $0.02 | $50.52 | $50.52 | 400 |
| 01:12 PM | $50.50 | Up $0.07 | $50.52 | $50.44 | 5,600 |
| 01:12 PM | $50.50 | Up $0.00 | $50.52 | $50.44 | 0 |
| 01:12 PM | $50.50 | Up $0.00 | $50.52 | $50.44 | 0 |
| 01:12 PM | $50.50 | Up $0.00 | $50.52 | $50.44 | 0 |
| 01:09 PM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 100 |
| 01:09 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 01:09 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 01:08 PM | $50.44 | Down $ -0.03 | $50.45 | $50.44 | 700 |
| 01:05 PM | $50.47 | Up $0.00 | $50.48 | $50.47 | 4,200 |
| 01:05 PM | $50.47 | Up $0.00 | $50.48 | $50.47 | 0 |
| 01:05 PM | $50.47 | Up $0.00 | $50.48 | $50.47 | 0 |
| 01:04 PM | $50.47 | Up $0.02 | $50.47 | $50.47 | 600 |
| 01:03 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 400 |
| 01:01 PM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 4,100 |
| 01:01 PM | $50.44 | Up $0.00 | $50.45 | $50.44 | 0 |
| 01:00 PM | $50.45 | Up $0.00 | $50.46 | $50.45 | 15,400 |
| 12:59 PM | $50.45 | Up $0.02 | $50.45 | $50.45 | 100 |
| 12:58 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 12:57 PM | $50.43 | Down $ -0.02 | $50.43 | $50.43 | 1,800 |
| 12:56 PM | $50.45 | Down $ -0.01 | $50.45 | $50.45 | 500 |
| 12:54 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 100 |
| 12:54 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 12:53 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 100 |
| 12:50 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 100 |
| 12:50 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 12:50 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 12:49 PM | $50.46 | Down $ -0.01 | $50.46 | $50.46 | 100 |
| 12:48 PM | $50.47 | Up $0.05 | $50.49 | $50.47 | 4,200 |
| 12:45 PM | $50.42 | Up $0.02 | $50.42 | $50.38 | 900 |
| 12:45 PM | $50.42 | Up $0.00 | $50.42 | $50.38 | 0 |
| 12:45 PM | $50.42 | Up $0.00 | $50.42 | $50.38 | 0 |
| 12:43 PM | $50.40 | Up $0.05 | $50.40 | $50.40 | 100 |
| 12:43 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 12:41 PM | $50.35 | Up $0.00 | $50.38 | $50.35 | 200 |
| 12:41 PM | $50.35 | Up $0.00 | $50.38 | $50.35 | 0 |
| 12:40 PM | $50.35 | Up $0.06 | $50.36 | $50.35 | 1,600 |
| 12:36 PM | $50.29 | Up $0.13 | $50.29 | $50.29 | 100 |
| 12:36 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 12:36 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 12:36 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 12:30 PM | $50.16 | Down $ -0.09 | $50.20 | $50.16 | 1,600 |
| 12:30 PM | $50.16 | Up $0.00 | $50.20 | $50.16 | 0 |
| 12:30 PM | $50.16 | Up $0.00 | $50.20 | $50.16 | 0 |
| 12:30 PM | $50.16 | Up $0.00 | $50.20 | $50.16 | 0 |
| 12:30 PM | $50.16 | Up $0.00 | $50.20 | $50.16 | 0 |
| 12:30 PM | $50.16 | Up $0.00 | $50.20 | $50.16 | 0 |
| 12:25 PM | $50.25 | Down $ -0.06 | $50.33 | $50.25 | 3,000 |
| 12:25 PM | $50.25 | Up $0.00 | $50.33 | $50.25 | 0 |
| 12:25 PM | $50.25 | Up $0.00 | $50.33 | $50.25 | 0 |
| 12:25 PM | $50.25 | Up $0.00 | $50.33 | $50.25 | 0 |
| 12:25 PM | $50.25 | Up $0.00 | $50.33 | $50.25 | 0 |
| 12:24 PM | $50.31 | Down $ -0.03 | $50.31 | $50.30 | 2,700 |
| 12:22 PM | $50.34 | Up $0.00 | $50.34 | $50.31 | 600 |
| 12:22 PM | $50.34 | Up $0.00 | $50.34 | $50.31 | 0 |
| 12:21 PM | $50.34 | Down $ -0.02 | $50.34 | $50.34 | 100 |
| 12:18 PM | $50.36 | Up $0.01 | $50.36 | $50.36 | 100 |
| 12:18 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 12:18 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 12:17 PM | $50.35 | Up $0.02 | $50.35 | $50.33 | 8,500 |
| 12:16 PM | $50.33 | Down $ -0.05 | $50.40 | $50.33 | 2,100 |
| 12:15 PM | $50.38 | Up $0.03 | $50.38 | $50.35 | 900 |
| 12:13 PM | $50.35 | Down $ -0.02 | $50.35 | $50.35 | 1,300 |
| 12:13 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 0 |
| 12:12 PM | $50.37 | Down $ -0.01 | $50.37 | $50.37 | 200 |
| 12:10 PM | $50.38 | Up $0.02 | $50.38 | $50.38 | 100 |
| 12:10 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 12:09 PM | $50.36 | Down $ -0.01 | $50.36 | $50.36 | 200 |
| 12:08 PM | $50.37 | Up $0.02 | $50.37 | $50.35 | 400 |
| 12:07 PM | $50.35 | Up $0.04 | $50.35 | $50.34 | 300 |
| 12:04 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 100 |
| 12:04 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 12:04 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 12:03 PM | $50.31 | Up $0.01 | $50.31 | $50.31 | 100 |
| 12:02 PM | $50.30 | Up $0.05 | $50.30 | $50.25 | 300 |
| 12:01 PM | $50.25 | Up $0.05 | $50.25 | $50.25 | 400 |
| 12:00 PM | $50.20 | Up $0.10 | $50.20 | $50.15 | 300 |
| 11:58 AM | $50.10 | Up $0.00 | $50.10 | $50.10 | 100 |
| 11:58 AM | $50.10 | Up $0.00 | $50.10 | $50.10 | 0 |
| 11:53 AM | $50.10 | Up $0.05 | $50.10 | $50.05 | 400 |
| 11:53 AM | $50.10 | Up $0.00 | $50.10 | $50.05 | 0 |
| 11:53 AM | $50.10 | Up $0.00 | $50.10 | $50.05 | 0 |
| 11:53 AM | $50.10 | Up $0.00 | $50.10 | $50.05 | 0 |
| 11:53 AM | $50.10 | Up $0.00 | $50.10 | $50.05 | 0 |
| 11:52 AM | $50.05 | Down $ -0.01 | $50.05 | $50.05 | 100 |
| 11:51 AM | $50.06 | Down $ -0.01 | $50.06 | $50.06 | 100 |
| 11:49 AM | $50.07 | Up $0.02 | $50.08 | $50.07 | 1,600 |
| 11:49 AM | $50.07 | Up $0.00 | $50.08 | $50.07 | 0 |
| 11:46 AM | $50.05 | Up $0.06 | $50.05 | $50.05 | 100 |
| 11:46 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 11:46 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 11:45 AM | $49.99 | Up $0.00 | $50.00 | $49.99 | 4,900 |
| 11:44 AM | $49.99 | Up $0.08 | $49.99 | $49.99 | 200 |
| 11:43 AM | $49.91 | Down $ -0.01 | $49.91 | $49.91 | 200 |
| 11:42 AM | $49.92 | Down $ -0.02 | $49.95 | $49.92 | 400 |
| 11:41 AM | $49.94 | Up $0.11 | $49.94 | $49.94 | 300 |
| 11:39 AM | $49.83 | Up $0.04 | $49.85 | $49.81 | 1,200 |
| 11:39 AM | $49.83 | Up $0.00 | $49.85 | $49.81 | 0 |
| 11:38 AM | $49.79 | Down $ -0.05 | $49.83 | $49.79 | 400 |
| 11:37 AM | $49.84 | Up $0.02 | $49.87 | $49.84 | 900 |
| 11:36 AM | $49.82 | Down $ -0.02 | $49.85 | $49.82 | 900 |
| 11:35 AM | $49.84 | Up $0.01 | $49.85 | $49.83 | 300 |
| 11:33 AM | $49.83 | Down $ -0.05 | $49.87 | $49.83 | 3,100 |
| 11:33 AM | $49.83 | Up $0.00 | $49.87 | $49.83 | 0 |
| 11:32 AM | $49.88 | Down $ -0.02 | $49.89 | $49.86 | 400 |
| 11:30 AM | $49.90 | Down $ -0.04 | $49.94 | $49.90 | 500 |
| 11:30 AM | $49.90 | Up $0.00 | $49.94 | $49.90 | 0 |
| 11:29 AM | $49.94 | Up $0.07 | $50.00 | $49.92 | 4,200 |
| 11:27 AM | $49.87 | Down $ -0.10 | $49.87 | $49.87 | 200 |
| 11:27 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:26 AM | $49.97 | Up $0.03 | $49.97 | $49.97 | 100 |
| 11:25 AM | $49.94 | Up $0.06 | $49.94 | $49.94 | 1,500 |
| 11:24 AM | $49.88 | Up $0.05 | $49.88 | $49.81 | 500 |
| 11:22 AM | $49.83 | Down $ -0.04 | $49.88 | $49.83 | 400 |
| 11:22 AM | $49.83 | Up $0.00 | $49.88 | $49.83 | 0 |
| 11:21 AM | $49.87 | Down $ -0.08 | $49.90 | $49.87 | 1,600 |
| 11:19 AM | $49.95 | Up $0.02 | $49.95 | $49.95 | 2,000 |
| 11:19 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 11:18 AM | $49.93 | Down $ -0.02 | $49.96 | $49.93 | 200 |
| 11:17 AM | $49.95 | Down $ -0.10 | $50.02 | $49.95 | 2,400 |
| 11:16 AM | $50.05 | Up $0.00 | $50.05 | $50.05 | 200 |
| 11:13 AM | $50.05 | Down $ -0.04 | $50.08 | $50.05 | 3,100 |
| 11:13 AM | $50.05 | Up $0.00 | $50.08 | $50.05 | 0 |
| 11:13 AM | $50.05 | Up $0.00 | $50.08 | $50.05 | 0 |
| 11:12 AM | $50.09 | Up $0.06 | $50.11 | $50.09 | 3,100 |
| 11:11 AM | $50.03 | Down $ -0.02 | $50.03 | $50.03 | 200 |
| 11:10 AM | $50.05 | Up $0.05 | $50.05 | $50.03 | 1,200 |
| 11:09 AM | $50.00 | Down $ -0.10 | $50.01 | $50.00 | 1,100 |
| 11:08 AM | $50.10 | Up $0.06 | $50.11 | $50.10 | 500 |
| 11:07 AM | $50.04 | Up $0.07 | $50.04 | $50.02 | 2,400 |
| 11:06 AM | $49.97 | Up $0.06 | $49.97 | $49.97 | 100 |
| 11:05 AM | $49.91 | Up $0.06 | $49.91 | $49.86 | 5,300 |
| 11:04 AM | $49.85 | Down $ -0.07 | $49.87 | $49.83 | 5,200 |
| 11:03 AM | $49.92 | Down $ -0.02 | $49.92 | $49.90 | 800 |
| 11:02 AM | $49.94 | Down $ -0.02 | $49.98 | $49.94 | 1,400 |
| 11:01 AM | $49.96 | Down $ -0.10 | $49.98 | $49.96 | 3,000 |
| 11:00 AM | $50.06 | Up $0.04 | $50.07 | $50.00 | 11,400 |
| 10:59 AM | $50.02 | Down $ -0.03 | $50.02 | $50.02 | 900 |
| 10:58 AM | $50.05 | Down $ -0.11 | $50.16 | $50.02 | 3,800 |
| 10:57 AM | $50.16 | Down $ -0.02 | $50.17 | $50.16 | 200 |
| 10:56 AM | $50.18 | Down $ -0.02 | $50.22 | $50.18 | 700 |
| 10:55 AM | $50.20 | Down $ -0.05 | $50.22 | $50.20 | 600 |
| 10:54 AM | $50.25 | Down $ -0.03 | $50.25 | $50.25 | 500 |
| 10:53 AM | $50.28 | Up $0.01 | $50.28 | $50.28 | 100 |
| 10:52 AM | $50.27 | Down $ -0.11 | $50.29 | $50.27 | 700 |
| 10:49 AM | $50.38 | Down $ -0.02 | $50.40 | $50.36 | 1,300 |
| 10:49 AM | $50.38 | Up $0.00 | $50.40 | $50.36 | 0 |
| 10:49 AM | $50.38 | Up $0.00 | $50.40 | $50.36 | 0 |
| 10:47 AM | $50.40 | Up $0.04 | $50.40 | $50.36 | 600 |
| 10:47 AM | $50.40 | Up $0.00 | $50.40 | $50.36 | 0 |
| 10:46 AM | $50.36 | Up $0.03 | $50.40 | $50.36 | 700 |
| 10:44 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 100 |
| 10:44 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 10:42 AM | $50.33 | Up $0.03 | $50.33 | $50.33 | 100 |
| 10:42 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 10:41 AM | $50.30 | Up $0.00 | $50.34 | $50.30 | 1,100 |
| 10:40 AM | $50.30 | Down $ -0.02 | $50.30 | $50.30 | 400 |
| 10:38 AM | $50.32 | Down $ -0.04 | $50.34 | $50.32 | 600 |
| 10:38 AM | $50.32 | Up $0.00 | $50.34 | $50.32 | 0 |
| 10:37 AM | $50.36 | Up $0.05 | $50.36 | $50.35 | 800 |
| 10:35 AM | $50.31 | Up $0.04 | $50.31 | $50.31 | 300 |
| 10:35 AM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 10:34 AM | $50.27 | Up $0.00 | $50.29 | $50.24 | 1,000 |
| 10:32 AM | $50.27 | Up $0.03 | $50.27 | $50.23 | 1,100 |
| 10:32 AM | $50.27 | Up $0.00 | $50.27 | $50.23 | 0 |
| 10:31 AM | $50.24 | Up $0.06 | $50.24 | $50.20 | 4,200 |
| 10:30 AM | $50.18 | Down $ -0.01 | $50.18 | $50.18 | 500 |
| 10:29 AM | $50.19 | Down $ -0.10 | $50.21 | $50.19 | 400 |
| 10:28 AM | $50.29 | Down $ -0.07 | $50.32 | $50.29 | 1,800 |
| 10:27 AM | $50.36 | Down $ -0.03 | $50.42 | $50.36 | 800 |
| 10:26 AM | $50.39 | Up $0.01 | $50.39 | $50.39 | 600 |
| 10:25 AM | $50.38 | Down $ -0.10 | $50.40 | $50.37 | 400 |
| 10:24 AM | $50.48 | Down $ -0.05 | $50.50 | $50.48 | 1,700 |
| 10:23 AM | $50.53 | Up $0.00 | $50.53 | $50.53 | 100 |
| 10:21 AM | $50.53 | Down $ -0.02 | $50.53 | $50.53 | 500 |
| 10:21 AM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 10:19 AM | $50.55 | Down $ -0.02 | $50.57 | $50.55 | 2,700 |
| 10:19 AM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 10:18 AM | $50.57 | Up $0.01 | $50.59 | $50.56 | 2,600 |
| 10:17 AM | $50.56 | Down $ -0.05 | $50.56 | $50.56 | 100 |
| 10:16 AM | $50.61 | Up $0.02 | $50.61 | $50.61 | 200 |
| 10:14 AM | $50.59 | Down $ -0.01 | $50.63 | $50.59 | 500 |
| 10:14 AM | $50.59 | Up $0.00 | $50.63 | $50.59 | 0 |
| 10:13 AM | $50.60 | Down $ -0.06 | $50.66 | $50.60 | 2,000 |
| 10:12 AM | $50.66 | Down $ -0.03 | $50.67 | $50.66 | 500 |
| 10:11 AM | $50.69 | Up $0.04 | $50.70 | $50.69 | 600 |
| 10:10 AM | $50.65 | Up $0.09 | $50.65 | $50.59 | 2,700 |
| 10:09 AM | $50.56 | Down $ -0.09 | $50.60 | $50.56 | 3,400 |
| 10:08 AM | $50.65 | Down $ -0.09 | $50.65 | $50.65 | 200 |
| 10:06 AM | $50.74 | Up $0.04 | $50.75 | $50.74 | 600 |
| 10:06 AM | $50.74 | Up $0.00 | $50.75 | $50.74 | 0 |
| 10:05 AM | $50.70 | Down $ -0.10 | $50.70 | $50.70 | 100 |
| 10:03 AM | $50.80 | Down $ -0.03 | $50.80 | $50.75 | 700 |
| 10:03 AM | $50.80 | Up $0.00 | $50.80 | $50.75 | 0 |
| 10:02 AM | $50.83 | Up $0.03 | $50.84 | $50.83 | 700 |
| 10:00 AM | $50.80 | Up $0.06 | $50.80 | $50.80 | 200 |
| 10:00 AM | $50.80 | Up $0.00 | $50.80 | $50.80 | 0 |
| 09:58 AM | $50.74 | Up $0.00 | $50.74 | $50.74 | 700 |
| 09:58 AM | $50.74 | Up $0.00 | $50.74 | $50.74 | 0 |
| 09:57 AM | $50.74 | Up $0.02 | $50.75 | $50.73 | 2,300 |
| 09:56 AM | $50.72 | Down $ -0.02 | $50.72 | $50.70 | 900 |
| 09:55 AM | $50.74 | Up $0.00 | $50.74 | $50.71 | 400 |
| 09:53 AM | $50.74 | Up $0.02 | $50.76 | $50.74 | 1,000 |
| 09:53 AM | $50.74 | Up $0.00 | $50.76 | $50.74 | 0 |
| 09:52 AM | $50.72 | Up $0.07 | $50.72 | $50.71 | 4,000 |
| 09:51 AM | $50.65 | Up $0.00 | $50.66 | $50.65 | 4,100 |
| 09:50 AM | $50.65 | Down $ -0.13 | $50.76 | $50.65 | 2,300 |
| 09:49 AM | $50.78 | Up $0.11 | $50.78 | $50.78 | 2,000 |
| 09:48 AM | $50.67 | Down $ -0.03 | $50.71 | $50.67 | 2,900 |
| 09:47 AM | $50.70 | Down $ -0.08 | $50.73 | $50.69 | 1,800 |
| 09:46 AM | $50.78 | Up $0.06 | $50.83 | $50.78 | 400 |
| 09:44 AM | $50.72 | Down $ -0.08 | $50.73 | $50.71 | 2,900 |
| 09:44 AM | $50.72 | Up $0.00 | $50.73 | $50.71 | 0 |
| 09:43 AM | $50.80 | Up $0.00 | $50.80 | $50.80 | 500 |
| 09:42 AM | $50.80 | Down $ -0.11 | $50.85 | $50.80 | 600 |
| 09:41 AM | $50.91 | Down $ -0.02 | $50.93 | $50.90 | 600 |
| 09:40 AM | $50.93 | Down $ -0.07 | $50.93 | $50.93 | 1,500 |
| 09:39 AM | $51.00 | Down $ -0.05 | $51.00 | $51.00 | 2,200 |
| 09:38 AM | $51.05 | Down $ -0.05 | $51.05 | $51.05 | 500 |
| 09:35 AM | $51.10 | Down $ -0.05 | $51.10 | $51.10 | 1,000 |
| 09:35 AM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 09:35 AM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 09:33 AM | $51.15 | Up $0.09 | $51.15 | $51.10 | 4,400 |
| 09:33 AM | $51.15 | Up $0.00 | $51.15 | $51.10 | 0 |
| 09:32 AM | $51.06 | Down $ -0.10 | $51.09 | $51.06 | 1,300 |
| 09:31 AM | $51.16 | Up $0.05 | $51.21 | $51.11 | 7,500 |
| 09:30 AM | $51.11 | Up $0.18 | $51.11 | $50.98 | 10,500 |
| Previous close | $50.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $50.44 | $50.15 | $50.58 | $50.15 | 153,800 |
| 11/12/2025 | $50.93 | $51.11 | $51.30 | $50.29 | 197,700 |
| 10/12/2025 | $52.07 | $51.60 | $52.20 | $51.35 | 87,000 |
| 09/12/2025 | $51.60 | $51.20 | $51.69 | $51.18 | 79,800 |
| 08/12/2025 | $51.03 | $51.10 | $51.13 | $50.59 | 133,500 |
| 05/12/2025 | $52.26 | $52.31 | $52.31 | $52.05 | 92,900 |
| 04/12/2025 | $51.63 | $51.49 | $51.69 | $51.36 | 99,100 |
| 03/12/2025 | $52.02 | $52.00 | $52.24 | $51.92 | 299,200 |
| 02/12/2025 | $51.29 | $51.12 | $51.47 | $51.05 | 93,100 |
| 01/12/2025 | $51.19 | $51.55 | $51.66 | $50.97 | 153,000 |
| 28/11/2025 | $51.97 | $51.65 | $52.03 | $51.62 | 75,900 |
| 27/11/2025 | $52.67 | $52.51 | $52.68 | $52.50 | 27,400 |
| 26/11/2025 | $52.03 | $51.87 | $52.05 | $51.62 | 365,400 |
| 25/11/2025 | $52.59 | $52.05 | $52.71 | $51.94 | 244,900 |
| 24/11/2025 | $51.71 | $50.70 | $51.81 | $50.70 | 233,200 |
| 21/11/2025 | $48.66 | $48.49 | $49.32 | $48.00 | 250,200 |
| 20/11/2025 | $47.10 | $47.91 | $48.25 | $46.96 | 222,600 |
| 19/11/2025 | $47.59 | $48.15 | $48.15 | $47.59 | 204,800 |
| 18/11/2025 | $46.36 | $46.33 | $47.00 | $46.15 | 110,700 |
| 17/11/2025 | $46.37 | $47.10 | $47.14 | $46.18 | 144,100 |
| 14/11/2025 | $45.02 | $45.23 | $45.28 | $44.89 | 59,700 |
| 13/11/2025 | $45.36 | $45.63 | $45.71 | $45.17 | 66,700 |
| 12/11/2025 | $46.71 | $46.29 | $46.78 | $46.28 | 101,000 |
| 11/11/2025 | $47.40 | $47.03 | $47.49 | $47.00 | 71,100 |
| 10/11/2025 | $47.23 | $46.69 | $47.33 | $46.68 | 91,800 |
| 07/11/2025 | $45.44 | $44.90 | $45.50 | $44.80 | 156,300 |
| 06/11/2025 | $46.30 | $46.24 | $46.77 | $46.20 | 87,800 |
| 05/11/2025 | $46.29 | $46.23 | $46.56 | $46.01 | 204,700 |
| 04/11/2025 | $45.11 | $45.38 | $45.38 | $45.00 | 90,000 |
| 03/11/2025 | $46.14 | $46.12 | $46.45 | $45.92 | 145,300 |
Graphs are not available, please refer to the detailed table