Find a quote
ALPHABET CDR (CAD HEDGED)
33.03 Up 0.82 (2.48 %)
Delayed : 2025/08/08 17:40:00
- Previous close $32.21
- Opening $32.34
- Today High $33.24
- Today Low $32.34
- Price Bid $33.00
- Price Ask $33.00
- 52 Weeks High $33.24
- 52 Weeks Low $23.56
- Size Bid 3
- Size Ask 7
- Volume 430,838
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.03 | Up $0.00 | $33.04 | $33.03 | 500 |
| 03:58 PM | $33.03 | Up $0.00 | $33.03 | $33.02 | 1,000 |
| 03:57 PM | $33.03 | Down $ -0.01 | $33.04 | $33.03 | 9,000 |
| 03:56 PM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 200 |
| 03:55 PM | $33.05 | Up $0.02 | $33.06 | $33.04 | 10,500 |
| 03:54 PM | $33.03 | Up $0.03 | $33.03 | $33.01 | 1,000 |
| 03:53 PM | $33.00 | Down $ -0.04 | $33.03 | $33.00 | 1,700 |
| 03:51 PM | $33.04 | Up $0.03 | $33.04 | $33.04 | 100 |
| 03:51 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:50 PM | $33.01 | Down $ -0.01 | $33.01 | $33.01 | 1,000 |
| 03:49 PM | $33.02 | Down $ -0.01 | $33.02 | $33.02 | 100 |
| 03:48 PM | $33.03 | Up $0.00 | $33.03 | $33.02 | 1,400 |
| 03:46 PM | $33.03 | Down $ -0.01 | $33.04 | $33.03 | 1,200 |
| 03:46 PM | $33.03 | Up $0.00 | $33.04 | $33.03 | 0 |
| 03:44 PM | $33.04 | Up $0.01 | $33.04 | $33.03 | 1,600 |
| 03:44 PM | $33.04 | Up $0.00 | $33.04 | $33.03 | 0 |
| 03:42 PM | $33.03 | Down $ -0.02 | $33.03 | $33.02 | 1,500 |
| 03:42 PM | $33.03 | Up $0.00 | $33.03 | $33.02 | 0 |
| 03:40 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 100 |
| 03:40 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 0 |
| 03:39 PM | $33.05 | Up $0.00 | $33.05 | $33.05 | 300 |
| 03:38 PM | $33.05 | Up $0.03 | $33.05 | $33.05 | 900 |
| 03:32 PM | $33.02 | Down $ -0.06 | $33.02 | $33.02 | 100 |
| 03:32 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 03:32 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 03:32 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 03:32 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 03:32 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 03:29 PM | $33.08 | Up $0.00 | $33.08 | $33.08 | 100 |
| 03:29 PM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 03:29 PM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 03:27 PM | $33.08 | Up $0.02 | $33.08 | $33.08 | 1,000 |
| 03:27 PM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 03:21 PM | $33.06 | Up $0.02 | $33.06 | $33.06 | 400 |
| 03:21 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 03:21 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 03:21 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 03:21 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 03:21 PM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 03:16 PM | $33.04 | Up $0.01 | $33.04 | $33.04 | 4,600 |
| 03:16 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:16 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:16 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:16 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:15 PM | $33.03 | Up $0.00 | $33.03 | $33.03 | 100 |
| 03:14 PM | $33.03 | Up $0.01 | $33.03 | $33.02 | 1,000 |
| 03:13 PM | $33.02 | Down $ -0.02 | $33.02 | $33.02 | 11,200 |
| 03:11 PM | $33.04 | Up $0.03 | $33.04 | $33.04 | 200 |
| 03:11 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 03:09 PM | $33.01 | Up $0.01 | $33.02 | $33.01 | 4,300 |
| 03:09 PM | $33.01 | Up $0.00 | $33.02 | $33.01 | 0 |
| 03:05 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 100 |
| 03:05 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 03:05 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 03:05 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 03:03 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 100 |
| 03:03 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.04 | $33.00 | $33.00 | 1,200 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:50 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:46 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 600 |
| 02:46 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 02:46 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 02:46 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 02:43 PM | $32.95 | Up $0.02 | $32.95 | $32.95 | 100 |
| 02:43 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 02:43 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 02:41 PM | $32.93 | Down $ -0.05 | $32.93 | $32.93 | 1,400 |
| 02:41 PM | $32.93 | Up $0.00 | $32.93 | $32.93 | 0 |
| 02:33 PM | $32.98 | Down $ -0.02 | $32.98 | $32.98 | 600 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:33 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:31 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 100 |
| 02:31 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:30 PM | $33.00 | Up $0.02 | $33.00 | $33.00 | 800 |
| 02:26 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 400 |
| 02:26 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:26 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:26 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:22 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 600 |
| 02:22 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:22 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:22 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 02:21 PM | $32.98 | Up $0.04 | $32.98 | $32.98 | 1,700 |
| 02:19 PM | $32.94 | Down $ -0.03 | $32.94 | $32.94 | 1,200 |
| 02:19 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 02:17 PM | $32.97 | Up $0.01 | $32.97 | $32.97 | 3,700 |
| 02:17 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 02:16 PM | $32.96 | Down $ -0.01 | $32.96 | $32.96 | 800 |
| 02:14 PM | $32.97 | Down $ -0.01 | $32.97 | $32.97 | 200 |
| 02:14 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 02:13 PM | $32.98 | Down $ -0.01 | $32.98 | $32.98 | 1,300 |
| 02:12 PM | $32.99 | Up $0.02 | $32.99 | $32.99 | 3,400 |
| 02:10 PM | $32.97 | Down $ -0.02 | $32.97 | $32.97 | 900 |
| 02:10 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 02:08 PM | $32.99 | Down $ -0.01 | $32.99 | $32.99 | 300 |
| 02:08 PM | $32.99 | Up $0.00 | $32.99 | $32.99 | 0 |
| 02:07 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 600 |
| 02:04 PM | $33.00 | Down $ -0.01 | $33.00 | $33.00 | 800 |
| 02:04 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 02:04 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 1,200 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 0 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 0 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 0 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 0 |
| 01:58 PM | $33.01 | Up $0.00 | $33.01 | $32.98 | 0 |
| 01:54 PM | $33.01 | Up $0.03 | $33.01 | $33.01 | 100 |
| 01:54 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 0 |
| 01:54 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 0 |
| 01:54 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 0 |
| 01:50 PM | $32.98 | Up $0.01 | $32.98 | $32.98 | 100 |
| 01:50 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 01:50 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 01:50 PM | $32.98 | Up $0.00 | $32.98 | $32.98 | 0 |
| 01:46 PM | $32.97 | Down $ -0.05 | $32.97 | $32.97 | 100 |
| 01:46 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:46 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:46 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:43 PM | $33.02 | Up $0.05 | $33.02 | $33.02 | 200 |
| 01:43 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 01:43 PM | $33.02 | Up $0.00 | $33.02 | $33.02 | 0 |
| 01:37 PM | $32.97 | Down $ -0.03 | $32.97 | $32.97 | 200 |
| 01:37 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:37 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:37 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:37 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:37 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:35 PM | $33.00 | Up $0.03 | $33.00 | $33.00 | 1,300 |
| 01:35 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 01:33 PM | $32.97 | Up $0.01 | $32.97 | $32.97 | 600 |
| 01:33 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 01:31 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 400 |
| 01:31 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:29 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 800 |
| 01:29 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 100 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:23 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 01:22 PM | $32.95 | Up $0.01 | $32.95 | $32.95 | 100 |
| 01:20 PM | $32.94 | Down $ -0.02 | $32.94 | $32.94 | 200 |
| 01:20 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 01:18 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 100 |
| 01:18 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:13 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 5,000 |
| 01:13 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:13 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:13 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:13 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 01:12 PM | $32.95 | Up $0.03 | $32.95 | $32.95 | 600 |
| 01:09 PM | $32.92 | Up $0.02 | $32.92 | $32.92 | 100 |
| 01:09 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:09 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:08 PM | $32.90 | Down $ -0.03 | $32.90 | $32.90 | 100 |
| 01:06 PM | $32.93 | Up $0.01 | $32.93 | $32.93 | 100 |
| 01:06 PM | $32.93 | Up $0.00 | $32.93 | $32.93 | 0 |
| 01:03 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 100 |
| 01:03 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:03 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 01:01 PM | $32.92 | Down $ -0.03 | $32.92 | $32.92 | 200 |
| 01:01 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 12:56 PM | $32.95 | Up $0.01 | $32.95 | $32.93 | 1,200 |
| 12:56 PM | $32.95 | Up $0.00 | $32.95 | $32.93 | 0 |
| 12:56 PM | $32.95 | Up $0.00 | $32.95 | $32.93 | 0 |
| 12:56 PM | $32.95 | Up $0.00 | $32.95 | $32.93 | 0 |
| 12:56 PM | $32.95 | Up $0.00 | $32.95 | $32.93 | 0 |
| 12:54 PM | $32.94 | Down $ -0.01 | $32.94 | $32.94 | 200 |
| 12:54 PM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 12:51 PM | $32.95 | Up $0.03 | $32.95 | $32.95 | 600 |
| 12:51 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:51 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:49 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 100 |
| 12:49 PM | $32.92 | Up $0.00 | $32.92 | $32.92 | 0 |
| 12:48 PM | $32.92 | Up $0.02 | $32.92 | $32.91 | 600 |
| 12:47 PM | $32.90 | Down $ -0.05 | $32.90 | $32.90 | 1,400 |
| 12:40 PM | $32.95 | Up $0.05 | $32.95 | $32.95 | 3,100 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:40 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:37 PM | $32.90 | Down $ -0.05 | $32.91 | $32.90 | 500 |
| 12:37 PM | $32.90 | Up $0.00 | $32.91 | $32.90 | 0 |
| 12:37 PM | $32.90 | Up $0.00 | $32.91 | $32.90 | 0 |
| 12:34 PM | $32.95 | Down $ -0.01 | $32.95 | $32.95 | 500 |
| 12:34 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:34 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:29 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 1,400 |
| 12:29 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:29 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:29 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:29 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:28 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 700 |
| 12:26 PM | $32.95 | Down $ -0.01 | $32.95 | $32.94 | 1,400 |
| 12:26 PM | $32.95 | Up $0.00 | $32.95 | $32.94 | 0 |
| 12:22 PM | $32.96 | Up $0.01 | $32.96 | $32.96 | 800 |
| 12:22 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:22 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:22 PM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 12:21 PM | $32.95 | Down $ -0.02 | $32.95 | $32.95 | 1,200 |
| 12:18 PM | $32.97 | Up $0.04 | $32.97 | $32.97 | 400 |
| 12:18 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:18 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:17 PM | $32.93 | Down $ -0.02 | $32.93 | $32.93 | 100 |
| 12:15 PM | $32.95 | Down $ -0.02 | $32.95 | $32.95 | 100 |
| 12:15 PM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 12:09 PM | $32.97 | Down $ -0.03 | $32.97 | $32.97 | 300 |
| 12:09 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:09 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:09 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:09 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:09 PM | $32.97 | Up $0.00 | $32.97 | $32.97 | 0 |
| 12:07 PM | $33.00 | Down $ -0.04 | $33.00 | $33.00 | 400 |
| 12:07 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 12:06 PM | $33.04 | Down $ -0.04 | $33.04 | $33.04 | 100 |
| 12:04 PM | $33.08 | Up $0.04 | $33.08 | $33.08 | 100 |
| 12:04 PM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 12:01 PM | $33.04 | Up $0.04 | $33.04 | $33.04 | 100 |
| 12:01 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 12:01 PM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 11:59 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 1,000 |
| 11:59 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 11:58 AM | $33.00 | Down $ -0.06 | $33.00 | $33.00 | 200 |
| 11:56 AM | $33.06 | Down $ -0.02 | $33.06 | $33.06 | 600 |
| 11:56 AM | $33.06 | Up $0.00 | $33.06 | $33.06 | 0 |
| 11:54 AM | $33.08 | Down $ -0.02 | $33.08 | $33.08 | 200 |
| 11:54 AM | $33.08 | Up $0.00 | $33.08 | $33.08 | 0 |
| 11:52 AM | $33.10 | Down $ -0.01 | $33.10 | $33.10 | 500 |
| 11:52 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 11:51 AM | $33.11 | Down $ -0.02 | $33.11 | $33.11 | 100 |
| 11:50 AM | $33.13 | Down $ -0.01 | $33.13 | $33.13 | 800 |
| 11:46 AM | $33.14 | Down $ -0.09 | $33.14 | $33.14 | 500 |
| 11:46 AM | $33.14 | Up $0.00 | $33.14 | $33.14 | 0 |
| 11:46 AM | $33.14 | Up $0.00 | $33.14 | $33.14 | 0 |
| 11:46 AM | $33.14 | Up $0.00 | $33.14 | $33.14 | 0 |
| 11:44 AM | $33.23 | Up $0.03 | $33.23 | $33.23 | 1,000 |
| 11:44 AM | $33.23 | Up $0.00 | $33.23 | $33.23 | 0 |
| 11:43 AM | $33.20 | Up $0.06 | $33.20 | $33.20 | 2,400 |
| 11:41 AM | $33.14 | Down $ -0.05 | $33.15 | $33.14 | 6,000 |
| 11:41 AM | $33.14 | Up $0.00 | $33.15 | $33.14 | 0 |
| 11:35 AM | $33.19 | Down $ -0.05 | $33.19 | $33.19 | 100 |
| 11:35 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:35 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:35 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:35 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:35 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:33 AM | $33.24 | Up $0.03 | $33.24 | $33.24 | 200 |
| 11:33 AM | $33.24 | Up $0.00 | $33.24 | $33.24 | 0 |
| 11:32 AM | $33.21 | Up $0.00 | $33.21 | $33.21 | 1,700 |
| 11:30 AM | $33.21 | Up $0.00 | $33.21 | $33.21 | 600 |
| 11:30 AM | $33.21 | Up $0.00 | $33.21 | $33.21 | 0 |
| 11:29 AM | $33.21 | Up $0.03 | $33.21 | $33.20 | 500 |
| 11:28 AM | $33.18 | Up $0.00 | $33.18 | $33.18 | 100 |
| 11:27 AM | $33.18 | Up $0.00 | $33.18 | $33.18 | 600 |
| 11:25 AM | $33.18 | Down $ -0.01 | $33.18 | $33.18 | 100 |
| 11:25 AM | $33.18 | Up $0.00 | $33.18 | $33.18 | 0 |
| 11:23 AM | $33.19 | Up $0.03 | $33.19 | $33.14 | 300 |
| 11:23 AM | $33.19 | Up $0.00 | $33.19 | $33.14 | 0 |
| 11:21 AM | $33.16 | Down $ -0.04 | $33.16 | $33.16 | 100 |
| 11:21 AM | $33.16 | Up $0.00 | $33.16 | $33.16 | 0 |
| 11:20 AM | $33.20 | Down $ -0.01 | $33.20 | $33.19 | 200 |
| 11:18 AM | $33.21 | Up $0.02 | $33.21 | $33.21 | 100 |
| 11:18 AM | $33.21 | Up $0.00 | $33.21 | $33.21 | 0 |
| 11:14 AM | $33.19 | Down $ -0.03 | $33.19 | $33.19 | 600 |
| 11:14 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:14 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:14 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 11:13 AM | $33.22 | Up $0.02 | $33.22 | $33.22 | 500 |
| 11:12 AM | $33.20 | Down $ -0.01 | $33.20 | $33.20 | 100 |
| 11:11 AM | $33.21 | Up $0.04 | $33.21 | $33.21 | 200 |
| 11:10 AM | $33.17 | Down $ -0.02 | $33.17 | $33.17 | 1,200 |
| 11:09 AM | $33.19 | Down $ -0.02 | $33.19 | $33.19 | 100 |
| 11:08 AM | $33.21 | Up $0.01 | $33.21 | $33.20 | 600 |
| 11:06 AM | $33.20 | Up $0.03 | $33.20 | $33.18 | 3,300 |
| 11:06 AM | $33.20 | Up $0.00 | $33.20 | $33.18 | 0 |
| 11:05 AM | $33.17 | Up $0.02 | $33.17 | $33.16 | 1,700 |
| 11:04 AM | $33.15 | Up $0.00 | $33.15 | $33.15 | 300 |
| 11:03 AM | $33.15 | Up $0.04 | $33.15 | $33.12 | 1,800 |
| 11:02 AM | $33.11 | Up $0.01 | $33.11 | $33.11 | 5,000 |
| 11:01 AM | $33.10 | Up $0.02 | $33.10 | $33.09 | 1,200 |
| 11:00 AM | $33.08 | Up $0.06 | $33.08 | $33.06 | 1,100 |
| 10:59 AM | $33.02 | Up $0.02 | $33.02 | $33.02 | 200 |
| 10:58 AM | $33.00 | Up $0.06 | $33.00 | $33.00 | 100 |
| 10:57 AM | $32.94 | Up $0.00 | $32.94 | $32.94 | 100 |
| 10:56 AM | $32.94 | Down $ -0.05 | $32.94 | $32.94 | 400 |
| 10:53 AM | $32.99 | Down $ -0.01 | $32.99 | $32.99 | 100 |
| 10:53 AM | $32.99 | Up $0.00 | $32.99 | $32.99 | 0 |
| 10:53 AM | $32.99 | Up $0.00 | $32.99 | $32.99 | 0 |
| 10:50 AM | $33.00 | Down $ -0.04 | $33.00 | $33.00 | 800 |
| 10:50 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:50 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:46 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 100 |
| 10:46 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 10:46 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 10:46 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 10:45 AM | $33.04 | Up $0.04 | $33.04 | $33.03 | 5,000 |
| 10:44 AM | $33.00 | Up $0.04 | $33.00 | $33.00 | 100 |
| 10:43 AM | $32.96 | Up $0.01 | $32.96 | $32.96 | 800 |
| 10:42 AM | $32.95 | Down $ -0.06 | $32.95 | $32.95 | 1,000 |
| 10:41 AM | $33.01 | Down $ -0.01 | $33.01 | $33.01 | 800 |
| 10:39 AM | $33.02 | Up $0.04 | $33.03 | $33.01 | 2,200 |
| 10:39 AM | $33.02 | Up $0.00 | $33.03 | $33.01 | 0 |
| 10:38 AM | $32.98 | Down $ -0.05 | $33.00 | $32.98 | 700 |
| 10:37 AM | $33.03 | Down $ -0.02 | $33.03 | $33.03 | 100 |
| 10:36 AM | $33.05 | Up $0.02 | $33.05 | $33.05 | 600 |
| 10:34 AM | $33.03 | Down $ -0.01 | $33.06 | $33.03 | 1,800 |
| 10:34 AM | $33.03 | Up $0.00 | $33.06 | $33.03 | 0 |
| 10:32 AM | $33.04 | Up $0.04 | $33.04 | $33.04 | 200 |
| 10:32 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 10:31 AM | $33.00 | Down $ -0.01 | $33.00 | $32.97 | 900 |
| 10:30 AM | $33.01 | Up $0.01 | $33.01 | $33.01 | 100 |
| 10:28 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 800 |
| 10:28 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:26 AM | $33.00 | Up $0.05 | $33.00 | $33.00 | 500 |
| 10:26 AM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 10:25 AM | $32.95 | Down $ -0.05 | $32.97 | $32.95 | 800 |
| 10:24 AM | $33.00 | Up $0.00 | $33.00 | $32.98 | 1,300 |
| 10:23 AM | $33.00 | Down $ -0.04 | $33.02 | $33.00 | 1,700 |
| 10:22 AM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 100 |
| 10:21 AM | $33.05 | Up $0.05 | $33.08 | $33.05 | 4,600 |
| 10:20 AM | $33.00 | Down $ -0.03 | $33.00 | $32.99 | 2,700 |
| 10:19 AM | $33.03 | Down $ -0.01 | $33.06 | $33.03 | 12,500 |
| 10:18 AM | $33.04 | Up $0.00 | $33.05 | $33.04 | 1,700 |
| 10:17 AM | $33.04 | Up $0.04 | $33.04 | $33.00 | 800 |
| 10:16 AM | $33.00 | Up $0.06 | $33.00 | $32.99 | 200 |
| 10:14 AM | $32.94 | Down $ -0.08 | $32.94 | $32.94 | 100 |
| 10:14 AM | $32.94 | Up $0.00 | $32.94 | $32.94 | 0 |
| 10:13 AM | $33.02 | Up $0.00 | $33.02 | $33.02 | 1,700 |
| 10:12 AM | $33.02 | Up $0.07 | $33.02 | $32.98 | 16,300 |
| 10:11 AM | $32.95 | Up $0.00 | $32.95 | $32.95 | 1,100 |
| 10:09 AM | $32.95 | Up $0.03 | $32.95 | $32.95 | 400 |
| 10:09 AM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 10:08 AM | $32.92 | Down $ -0.04 | $32.92 | $32.92 | 400 |
| 10:07 AM | $32.96 | Up $0.00 | $32.96 | $32.96 | 100 |
| 10:06 AM | $32.96 | Down $ -0.01 | $32.96 | $32.96 | 900 |
| 10:05 AM | $32.97 | Down $ -0.02 | $32.97 | $32.97 | 1,700 |
| 10:04 AM | $32.99 | Up $0.04 | $33.00 | $32.97 | 4,800 |
| 10:03 AM | $32.95 | Up $0.01 | $32.95 | $32.95 | 800 |
| 10:02 AM | $32.94 | Up $0.04 | $32.94 | $32.91 | 500 |
| 10:01 AM | $32.90 | Up $0.05 | $32.90 | $32.89 | 2,400 |
| 10:00 AM | $32.85 | Down $ -0.01 | $32.86 | $32.85 | 1,500 |
| 09:59 AM | $32.86 | Up $0.01 | $32.87 | $32.83 | 22,800 |
| 09:58 AM | $32.85 | Up $0.06 | $32.89 | $32.84 | 42,500 |
| 09:57 AM | $32.79 | Up $0.04 | $32.80 | $32.74 | 16,400 |
| 09:56 AM | $32.75 | Down $ -0.09 | $32.84 | $32.75 | 4,000 |
| 09:55 AM | $32.84 | Up $0.01 | $32.85 | $32.84 | 11,200 |
| 09:54 AM | $32.83 | Up $0.01 | $32.85 | $32.83 | 1,100 |
| 09:53 AM | $32.82 | Down $ -0.03 | $32.82 | $32.82 | 1,100 |
| 09:52 AM | $32.85 | Up $0.05 | $32.85 | $32.81 | 2,800 |
| 09:51 AM | $32.80 | Up $0.09 | $32.80 | $32.74 | 7,700 |
| 09:50 AM | $32.71 | Down $ -0.06 | $32.71 | $32.71 | 100 |
| 09:48 AM | $32.77 | Up $0.00 | $32.80 | $32.77 | 4,300 |
| 09:48 AM | $32.77 | Up $0.00 | $32.80 | $32.77 | 0 |
| 09:47 AM | $32.77 | Up $0.07 | $32.77 | $32.73 | 6,700 |
| 09:46 AM | $32.70 | Up $0.02 | $32.71 | $32.66 | 10,700 |
| 09:45 AM | $32.68 | Up $0.02 | $32.68 | $32.64 | 1,500 |
| 09:44 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 200 |
| 09:43 AM | $32.66 | Up $0.02 | $32.66 | $32.62 | 1,200 |
| 09:42 AM | $32.64 | Up $0.12 | $32.64 | $32.64 | 2,100 |
| 09:40 AM | $32.52 | Up $0.07 | $32.52 | $32.50 | 500 |
| 09:40 AM | $32.52 | Up $0.00 | $32.52 | $32.50 | 0 |
| 09:39 AM | $32.45 | Down $ -0.03 | $32.45 | $32.43 | 700 |
| 09:38 AM | $32.48 | Down $ -0.02 | $32.52 | $32.48 | 1,600 |
| 09:37 AM | $32.50 | Down $ -0.04 | $32.50 | $32.50 | 100 |
| 09:36 AM | $32.54 | Down $ -0.08 | $32.55 | $32.54 | 1,300 |
| 09:35 AM | $32.62 | Up $0.02 | $32.65 | $32.62 | 4,000 |
| 09:34 AM | $32.60 | Up $0.05 | $32.60 | $32.58 | 4,300 |
| 09:33 AM | $32.55 | Down $ -0.01 | $32.56 | $32.55 | 3,600 |
| 09:32 AM | $32.56 | Down $ -0.04 | $32.58 | $32.56 | 4,700 |
| 09:31 AM | $32.60 | Up $0.00 | $32.60 | $32.46 | 9,600 |
| 09:30 AM | $32.60 | Up $0.39 | $32.61 | $32.34 | 39,900 |
| Previous close | $32.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/08/2025 | $33.03 | $33.04 | $33.08 | $32.90 | 103,000 |
| 07/08/2025 | $32.21 | $32.26 | $32.32 | $31.93 | 48,900 |
| 06/08/2025 | $32.18 | $32.12 | $32.25 | $32.09 | 92,900 |
| 05/08/2025 | $31.92 | $32.08 | $32.13 | $31.84 | 56,600 |
| 01/08/2025 | $31.04 | $31.03 | $31.12 | $30.88 | 87,700 |
| 31/07/2025 | $31.55 | $31.79 | $31.89 | $31.42 | 146,700 |
| 30/07/2025 | $32.32 | $32.37 | $32.45 | $32.11 | 138,700 |
| 29/07/2025 | $32.13 | $31.95 | $32.16 | $31.91 | 148,200 |
| 28/07/2025 | $31.64 | $31.45 | $31.65 | $31.40 | 147,900 |
| 25/07/2025 | $31.75 | $31.83 | $31.88 | $31.70 | 110,700 |
| 24/07/2025 | $31.65 | $31.81 | $31.93 | $31.55 | 299,000 |
| 23/07/2025 | $31.38 | $31.28 | $31.45 | $31.16 | 280,100 |
| 22/07/2025 | $31.49 | $31.21 | $31.51 | $31.15 | 403,600 |
| 21/07/2025 | $31.33 | $31.01 | $31.33 | $30.98 | 175,900 |
| 18/07/2025 | $30.49 | $30.51 | $30.52 | $30.37 | 62,200 |
| 17/07/2025 | $30.23 | $30.10 | $30.32 | $30.05 | 104,000 |
| 16/07/2025 | $30.15 | $30.16 | $30.32 | $30.09 | 187,400 |
| 15/07/2025 | $29.98 | $30.23 | $30.34 | $29.98 | 201,900 |
| 14/07/2025 | $29.91 | $29.80 | $29.97 | $29.79 | 141,800 |
| 11/07/2025 | $29.66 | $29.68 | $29.89 | $29.58 | 101,300 |
| 10/07/2025 | $29.30 | $29.10 | $29.42 | $29.09 | 137,000 |
| 09/07/2025 | $29.10 | $29.25 | $29.28 | $28.50 | 468,700 |
| 08/07/2025 | $28.75 | $28.72 | $28.80 | $28.60 | 148,400 |
| 07/07/2025 | $29.15 | $29.23 | $29.25 | $28.96 | 200,800 |
| 04/07/2025 | $29.55 | $29.49 | $29.55 | $29.45 | 24,400 |
| 03/07/2025 | $29.54 | $29.49 | $29.61 | $29.45 | 74,800 |
| 02/07/2025 | $29.48 | $29.37 | $29.49 | $29.29 | 99,400 |
| 30/06/2025 | $29.12 | $29.03 | $29.31 | $28.81 | 231,900 |
| 27/06/2025 | $29.27 | $28.65 | $29.30 | $28.35 | 406,300 |
| 26/06/2025 | $28.62 | $28.46 | $28.63 | $28.42 | 77,600 |
Graphs are not available, please refer to the detailed table