Find a quote
ALPHABET CDR (CAD HEDGED)
30.23 Up 0.08 (0.26 %)
Delayed : 2025/07/17 17:40:00
- Previous close $30.15
- Opening $30.04
- Today High $30.32
- Today Low $29.73
- Price Bid $30.23
- Price Ask $30.23
- 52 Weeks High $32.25
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 1
- Volume 240,043
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $30.23 | Down $ -0.01 | $30.26 | $30.23 | 2,900 |
| 03:58 PM | $30.24 | Down $ -0.01 | $30.24 | $30.24 | 700 |
| 03:57 PM | $30.25 | Down $ -0.01 | $30.25 | $30.25 | 1,600 |
| 03:56 PM | $30.26 | Up $0.01 | $30.26 | $30.26 | 400 |
| 03:55 PM | $30.25 | Down $ -0.04 | $30.27 | $30.20 | 31,000 |
| 03:54 PM | $30.29 | Down $ -0.03 | $30.31 | $30.29 | 3,000 |
| 03:53 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 1,200 |
| 03:52 PM | $30.32 | Up $0.04 | $30.32 | $30.30 | 400 |
| 03:51 PM | $30.28 | Down $ -0.01 | $30.28 | $30.28 | 300 |
| 03:50 PM | $30.29 | Down $ -0.02 | $30.29 | $30.29 | 800 |
| 03:48 PM | $30.31 | Up $0.01 | $30.31 | $30.31 | 1,300 |
| 03:48 PM | $30.31 | Up $0.00 | $30.31 | $30.31 | 0 |
| 03:47 PM | $30.30 | Up $0.01 | $30.30 | $30.30 | 300 |
| 03:46 PM | $30.29 | Up $0.01 | $30.29 | $30.29 | 100 |
| 03:42 PM | $30.28 | Down $ -0.02 | $30.29 | $30.28 | 900 |
| 03:42 PM | $30.28 | Up $0.00 | $30.29 | $30.28 | 0 |
| 03:42 PM | $30.28 | Up $0.00 | $30.29 | $30.28 | 0 |
| 03:42 PM | $30.28 | Up $0.00 | $30.29 | $30.28 | 0 |
| 03:41 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 300 |
| 03:40 PM | $30.30 | Up $0.00 | $30.30 | $30.29 | 700 |
| 03:39 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 600 |
| 03:37 PM | $30.30 | Up $0.01 | $30.30 | $30.30 | 100 |
| 03:37 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 03:35 PM | $30.29 | Down $ -0.01 | $30.30 | $30.29 | 900 |
| 03:35 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 0 |
| 03:34 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 500 |
| 03:33 PM | $30.30 | Up $0.03 | $30.30 | $30.30 | 100 |
| 03:31 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 100 |
| 03:31 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 03:30 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 800 |
| 03:29 PM | $30.27 | Down $ -0.03 | $30.27 | $30.27 | 100 |
| 03:27 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 3,000 |
| 03:27 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 03:26 PM | $30.30 | Up $0.01 | $30.31 | $30.30 | 500 |
| 03:25 PM | $30.29 | Up $0.01 | $30.29 | $30.29 | 300 |
| 03:23 PM | $30.28 | Up $0.01 | $30.28 | $30.28 | 900 |
| 03:23 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:21 PM | $30.27 | Down $ -0.03 | $30.27 | $30.26 | 1,100 |
| 03:21 PM | $30.27 | Up $0.00 | $30.27 | $30.26 | 0 |
| 03:19 PM | $30.30 | Up $0.02 | $30.30 | $30.30 | 8,900 |
| 03:19 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 03:15 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 200 |
| 03:15 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:15 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:15 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:09 PM | $30.28 | Down $ -0.01 | $30.28 | $30.28 | 100 |
| 03:09 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:09 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:09 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:09 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:09 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 03:06 PM | $30.29 | Up $0.01 | $30.29 | $30.29 | 800 |
| 03:06 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 03:06 PM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 03:05 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 100 |
| 03:03 PM | $30.28 | Up $0.01 | $30.28 | $30.27 | 1,900 |
| 03:03 PM | $30.28 | Up $0.00 | $30.28 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.01 | $30.27 | $30.27 | 200 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:55 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:53 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 200 |
| 02:53 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:47 PM | $30.26 | Up $0.01 | $30.26 | $30.26 | 1,600 |
| 02:47 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:47 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:47 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:47 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:47 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:44 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 100 |
| 02:44 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:44 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:42 PM | $30.25 | Down $ -0.01 | $30.25 | $30.25 | 1,000 |
| 02:42 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:41 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 100 |
| 02:38 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 400 |
| 02:38 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:38 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:35 PM | $30.26 | Down $ -0.01 | $30.26 | $30.26 | 100 |
| 02:35 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:35 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 200 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:29 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:27 PM | $30.27 | Down $ -0.03 | $30.27 | $30.27 | 100 |
| 02:27 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 02:21 PM | $30.30 | Up $0.01 | $30.30 | $30.30 | 200 |
| 02:21 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:21 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:21 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:21 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:21 PM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 02:20 PM | $30.29 | Up $0.04 | $30.29 | $30.29 | 700 |
| 02:17 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 100 |
| 02:17 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:17 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.01 | $30.25 | $30.25 | 5,300 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:10 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 02:09 PM | $30.24 | Up $0.03 | $30.24 | $30.24 | 400 |
| 02:07 PM | $30.21 | Down $ -0.03 | $30.21 | $30.21 | 300 |
| 02:07 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 02:05 PM | $30.24 | Up $0.02 | $30.24 | $30.23 | 500 |
| 02:05 PM | $30.24 | Up $0.00 | $30.24 | $30.23 | 0 |
| 02:03 PM | $30.22 | Up $0.01 | $30.22 | $30.22 | 2,000 |
| 02:03 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 01:59 PM | $30.21 | Up $0.03 | $30.21 | $30.21 | 200 |
| 01:59 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 01:59 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 01:59 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 01:58 PM | $30.18 | Up $0.01 | $30.18 | $30.18 | 500 |
| 01:56 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 1,200 |
| 01:56 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 01:55 PM | $30.17 | Down $ -0.01 | $30.17 | $30.17 | 100 |
| 01:53 PM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 400 |
| 01:53 PM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
| 01:48 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 400 |
| 01:48 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:48 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:48 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:48 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:47 PM | $30.20 | Up $0.02 | $30.20 | $30.20 | 300 |
| 01:46 PM | $30.18 | Down $ -0.02 | $30.18 | $30.18 | 100 |
| 01:44 PM | $30.20 | Up $0.02 | $30.20 | $30.20 | 100 |
| 01:44 PM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 01:43 PM | $30.18 | Up $0.01 | $30.18 | $30.18 | 100 |
| 01:42 PM | $30.17 | Up $0.01 | $30.17 | $30.17 | 100 |
| 01:37 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 1,000 |
| 01:37 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:37 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:37 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:37 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:35 PM | $30.16 | Up $0.02 | $30.16 | $30.16 | 100 |
| 01:35 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 01:32 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 400 |
| 01:32 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 01:32 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 01:30 PM | $30.15 | Up $0.03 | $30.15 | $30.15 | 200 |
| 01:30 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:28 PM | $30.12 | Up $0.01 | $30.12 | $30.12 | 100 |
| 01:28 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 01:27 PM | $30.11 | Up $0.04 | $30.11 | $30.10 | 2,900 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 100 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:17 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 01:16 PM | $30.07 | Up $0.02 | $30.07 | $30.05 | 900 |
| 01:14 PM | $30.05 | Down $ -0.06 | $30.05 | $30.05 | 200 |
| 01:14 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 1,500 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:03 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:00 PM | $30.11 | Up $0.01 | $30.11 | $30.11 | 100 |
| 01:00 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 01:00 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 12:57 PM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 300 |
| 12:57 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:57 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:56 PM | $30.11 | Down $ -0.04 | $30.11 | $30.11 | 300 |
| 12:51 PM | $30.15 | Up $0.01 | $30.15 | $30.15 | 100 |
| 12:51 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 12:51 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 12:51 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 12:51 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 12:49 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 200 |
| 12:49 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 12:46 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 200 |
| 12:46 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 12:46 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 12:45 PM | $30.15 | Down $ -0.01 | $30.15 | $30.15 | 1,000 |
| 12:43 PM | $30.16 | Up $0.03 | $30.16 | $30.16 | 100 |
| 12:43 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:39 PM | $30.13 | Up $0.01 | $30.13 | $30.13 | 100 |
| 12:39 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:39 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:39 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:35 PM | $30.12 | Up $0.02 | $30.12 | $30.12 | 100 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:31 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 400 |
| 12:31 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:31 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:31 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:28 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 100 |
| 12:28 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:28 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:23 PM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 1,700 |
| 12:23 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:23 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:23 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:23 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:22 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 100 |
| 12:21 PM | $30.11 | Down $ -0.01 | $30.11 | $30.11 | 200 |
| 12:20 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 200 |
| 12:16 PM | $30.12 | Up $0.01 | $30.12 | $30.12 | 100 |
| 12:16 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:16 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:16 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:14 PM | $30.11 | Down $ -0.01 | $30.11 | $30.11 | 300 |
| 12:14 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 12:13 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 3,200 |
| 12:09 PM | $30.12 | Up $0.02 | $30.12 | $30.12 | 1,700 |
| 12:09 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:09 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:09 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:06 PM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 100 |
| 12:06 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:06 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:05 PM | $30.11 | Up $0.01 | $30.11 | $30.11 | 600 |
| 12:04 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 900 |
| 12:01 PM | $30.10 | Up $0.01 | $30.10 | $30.10 | 600 |
| 12:01 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 12:01 PM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 11:59 AM | $30.09 | Up $0.00 | $30.09 | $30.09 | 300 |
| 11:59 AM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 11:57 AM | $30.09 | Up $0.01 | $30.09 | $30.09 | 100 |
| 11:57 AM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 11:56 AM | $30.08 | Up $0.01 | $30.08 | $30.08 | 100 |
| 11:55 AM | $30.07 | Up $0.00 | $30.07 | $30.07 | 100 |
| 11:54 AM | $30.07 | Up $0.02 | $30.07 | $30.07 | 900 |
| 11:53 AM | $30.05 | Down $ -0.01 | $30.05 | $30.05 | 1,800 |
| 11:52 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 100 |
| 11:51 AM | $30.06 | Up $0.01 | $30.06 | $30.06 | 400 |
| 11:49 AM | $30.05 | Down $ -0.01 | $30.05 | $30.05 | 100 |
| 11:49 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 11:48 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 900 |
| 11:43 AM | $30.06 | Up $0.04 | $30.06 | $30.06 | 100 |
| 11:43 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 11:43 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 11:43 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 11:43 AM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 11:38 AM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 300 |
| 11:38 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:38 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:38 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:38 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:37 AM | $30.03 | Up $0.02 | $30.03 | $30.03 | 1,200 |
| 11:34 AM | $30.01 | Down $ -0.02 | $30.01 | $30.01 | 1,200 |
| 11:34 AM | $30.01 | Up $0.00 | $30.01 | $30.01 | 0 |
| 11:34 AM | $30.01 | Up $0.00 | $30.01 | $30.01 | 0 |
| 11:29 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 800 |
| 11:29 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:29 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:29 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:29 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:28 AM | $30.03 | Up $0.01 | $30.03 | $30.03 | 300 |
| 11:26 AM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 300 |
| 11:26 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:24 AM | $30.03 | Up $0.04 | $30.03 | $30.03 | 1,600 |
| 11:24 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 11:19 AM | $29.99 | Down $ -0.01 | $29.99 | $29.99 | 3,300 |
| 11:19 AM | $29.99 | Up $0.00 | $29.99 | $29.99 | 0 |
| 11:19 AM | $29.99 | Up $0.00 | $29.99 | $29.99 | 0 |
| 11:19 AM | $29.99 | Up $0.00 | $29.99 | $29.99 | 0 |
| 11:19 AM | $29.99 | Up $0.00 | $29.99 | $29.99 | 0 |
| 11:17 AM | $30.00 | Down $ -0.03 | $30.00 | $30.00 | 100 |
| 11:17 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 11:16 AM | $30.03 | Up $0.05 | $30.03 | $30.03 | 100 |
| 11:11 AM | $29.98 | Down $ -0.02 | $29.98 | $29.98 | 200 |
| 11:11 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 11:11 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 11:11 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 11:11 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 11:10 AM | $30.00 | Up $0.00 | $30.00 | $29.99 | 500 |
| 11:08 AM | $30.00 | Down $ -0.02 | $30.00 | $30.00 | 500 |
| 11:08 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 11:06 AM | $30.02 | Up $0.04 | $30.02 | $30.02 | 1,400 |
| 11:06 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 11:04 AM | $29.98 | Down $ -0.01 | $29.98 | $29.98 | 100 |
| 11:04 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 11:02 AM | $29.99 | Down $ -0.01 | $29.99 | $29.99 | 300 |
| 11:02 AM | $29.99 | Up $0.00 | $29.99 | $29.99 | 0 |
| 11:01 AM | $30.00 | Up $0.02 | $30.00 | $30.00 | 300 |
| 10:58 AM | $29.98 | Up $0.00 | $29.99 | $29.98 | 300 |
| 10:58 AM | $29.98 | Up $0.00 | $29.99 | $29.98 | 0 |
| 10:58 AM | $29.98 | Up $0.00 | $29.99 | $29.98 | 0 |
| 10:52 AM | $29.98 | Up $0.01 | $29.98 | $29.98 | 1,200 |
| 10:52 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:52 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:52 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:52 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:52 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:50 AM | $29.97 | Down $ -0.03 | $29.99 | $29.97 | 700 |
| 10:50 AM | $29.97 | Up $0.00 | $29.99 | $29.97 | 0 |
| 10:49 AM | $30.00 | Up $0.01 | $30.00 | $30.00 | 100 |
| 10:48 AM | $29.99 | Down $ -0.01 | $29.99 | $29.99 | 100 |
| 10:45 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 300 |
| 10:45 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 10:45 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 10:43 AM | $30.00 | Down $ -0.02 | $30.00 | $30.00 | 3,200 |
| 10:43 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 10:41 AM | $30.02 | Down $ -0.01 | $30.02 | $30.02 | 600 |
| 10:41 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 10:39 AM | $30.03 | Down $ -0.02 | $30.03 | $30.02 | 600 |
| 10:39 AM | $30.03 | Up $0.00 | $30.03 | $30.02 | 0 |
| 10:35 AM | $30.05 | Down $ -0.03 | $30.05 | $30.05 | 100 |
| 10:35 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 10:35 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 10:35 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 10:34 AM | $30.08 | Up $0.02 | $30.08 | $30.08 | 200 |
| 10:33 AM | $30.06 | Up $0.03 | $30.06 | $30.06 | 600 |
| 10:31 AM | $30.03 | Down $ -0.02 | $30.03 | $30.03 | 100 |
| 10:31 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 10:30 AM | $30.05 | Up $0.00 | $30.05 | $30.05 | 600 |
| 10:29 AM | $30.05 | Up $0.03 | $30.05 | $30.05 | 600 |
| 10:25 AM | $30.02 | Up $0.02 | $30.02 | $30.02 | 900 |
| 10:25 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 10:25 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 10:25 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 10:24 AM | $30.00 | Down $ -0.01 | $30.00 | $30.00 | 1,100 |
| 10:23 AM | $30.01 | Down $ -0.02 | $30.04 | $30.01 | 700 |
| 10:21 AM | $30.03 | Up $0.01 | $30.03 | $30.03 | 800 |
| 10:21 AM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 10:20 AM | $30.02 | Up $0.00 | $30.02 | $30.00 | 300 |
| 10:19 AM | $30.02 | Up $0.00 | $30.02 | $30.02 | 1,000 |
| 10:17 AM | $30.02 | Up $0.04 | $30.02 | $30.00 | 1,000 |
| 10:17 AM | $30.02 | Up $0.00 | $30.02 | $30.00 | 0 |
| 10:15 AM | $29.98 | Up $0.05 | $29.98 | $29.98 | 500 |
| 10:15 AM | $29.98 | Up $0.00 | $29.98 | $29.98 | 0 |
| 10:12 AM | $29.93 | Up $0.02 | $29.93 | $29.91 | 1,200 |
| 10:12 AM | $29.93 | Up $0.00 | $29.93 | $29.91 | 0 |
| 10:12 AM | $29.93 | Up $0.00 | $29.93 | $29.91 | 0 |
| 10:11 AM | $29.91 | Down $ -0.02 | $29.91 | $29.91 | 1,500 |
| 10:10 AM | $29.93 | Up $0.01 | $29.93 | $29.93 | 800 |
| 10:08 AM | $29.92 | Down $ -0.02 | $29.94 | $29.91 | 400 |
| 10:08 AM | $29.92 | Up $0.00 | $29.94 | $29.91 | 0 |
| 10:06 AM | $29.94 | Down $ -0.02 | $29.96 | $29.94 | 2,000 |
| 10:06 AM | $29.94 | Up $0.00 | $29.96 | $29.94 | 0 |
| 10:05 AM | $29.96 | Up $0.06 | $29.96 | $29.94 | 900 |
| 10:03 AM | $29.90 | Down $ -0.02 | $29.90 | $29.90 | 2,600 |
| 10:03 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 10:02 AM | $29.92 | Up $0.05 | $29.92 | $29.92 | 400 |
| 09:59 AM | $29.87 | Up $0.03 | $29.87 | $29.85 | 2,100 |
| 09:59 AM | $29.87 | Up $0.00 | $29.87 | $29.85 | 0 |
| 09:59 AM | $29.87 | Up $0.00 | $29.87 | $29.85 | 0 |
| 09:55 AM | $29.84 | Down $ -0.01 | $29.85 | $29.84 | 300 |
| 09:55 AM | $29.84 | Up $0.00 | $29.85 | $29.84 | 0 |
| 09:55 AM | $29.84 | Up $0.00 | $29.85 | $29.84 | 0 |
| 09:55 AM | $29.84 | Up $0.00 | $29.85 | $29.84 | 0 |
| 09:52 AM | $29.85 | Down $ -0.01 | $29.85 | $29.85 | 100 |
| 09:52 AM | $29.85 | Up $0.00 | $29.85 | $29.85 | 0 |
| 09:52 AM | $29.85 | Up $0.00 | $29.85 | $29.85 | 0 |
| 09:51 AM | $29.86 | Up $0.10 | $29.88 | $29.86 | 600 |
| 09:48 AM | $29.76 | Up $0.00 | $29.76 | $29.75 | 400 |
| 09:48 AM | $29.76 | Up $0.00 | $29.76 | $29.75 | 0 |
| 09:48 AM | $29.76 | Up $0.00 | $29.76 | $29.75 | 0 |
| 09:47 AM | $29.76 | Down $ -0.03 | $29.78 | $29.76 | 900 |
| 09:46 AM | $29.79 | Down $ -0.04 | $29.83 | $29.79 | 800 |
| 09:45 AM | $29.83 | Up $0.07 | $29.83 | $29.78 | 4,800 |
| 09:44 AM | $29.76 | Up $0.01 | $29.76 | $29.73 | 900 |
| 09:43 AM | $29.75 | Down $ -0.04 | $29.78 | $29.75 | 6,700 |
| 09:42 AM | $29.79 | Up $0.00 | $29.84 | $29.79 | 5,600 |
| 09:41 AM | $29.79 | Down $ -0.07 | $29.85 | $29.79 | 13,400 |
| 09:40 AM | $29.86 | Down $ -0.06 | $29.90 | $29.86 | 5,800 |
| 09:39 AM | $29.92 | Up $0.01 | $29.92 | $29.89 | 800 |
| 09:38 AM | $29.91 | Up $0.08 | $29.92 | $29.90 | 2,000 |
| 09:37 AM | $29.83 | Up $0.01 | $29.83 | $29.80 | 3,100 |
| 09:36 AM | $29.82 | Down $ -0.10 | $29.89 | $29.80 | 2,300 |
| 09:35 AM | $29.92 | Up $0.10 | $29.92 | $29.90 | 500 |
| 09:34 AM | $29.82 | Up $0.00 | $29.82 | $29.82 | 2,800 |
| 09:33 AM | $29.82 | Down $ -0.03 | $29.85 | $29.80 | 5,800 |
| 09:32 AM | $29.85 | Down $ -0.15 | $29.94 | $29.85 | 4,200 |
| 09:31 AM | $30.00 | Down $ -0.08 | $30.12 | $29.98 | 10,100 |
| 09:30 AM | $30.08 | Down $ -0.07 | $30.10 | $30.03 | 15,700 |
| Previous close | $30.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/06/2025 | $28.14 | $28.29 | $28.29 | $28.01 | 97,000 |
| 24/06/2025 | $27.54 | $27.67 | $27.77 | $27.50 | 226,500 |
| 23/06/2025 | $27.25 | $27.17 | $27.27 | $26.81 | 554,200 |
| 20/06/2025 | $27.55 | $27.80 | $27.99 | $27.33 | 288,200 |
| 19/06/2025 | $28.55 | $28.55 | $28.66 | $28.39 | 45,800 |
| 18/06/2025 | $28.61 | $28.95 | $29.12 | $28.58 | 145,900 |
| 17/06/2025 | $29.08 | $29.30 | $29.33 | $29.08 | 105,500 |
| 16/06/2025 | $29.23 | $29.02 | $29.26 | $28.96 | 94,500 |
| 13/06/2025 | $28.82 | $29.19 | $29.28 | $28.82 | 105,700 |
| 12/06/2025 | $29.06 | $29.15 | $29.24 | $29.00 | 53,400 |
| 11/06/2025 | $29.35 | $29.48 | $29.51 | $29.24 | 75,300 |
| 10/06/2025 | $29.53 | $29.72 | $29.84 | $28.98 | 221,200 |
| 09/06/2025 | $29.19 | $29.12 | $29.20 | $29.04 | 105,700 |
| 06/06/2025 | $28.73 | $28.65 | $28.86 | $28.51 | 193,100 |
| 05/06/2025 | $27.92 | $28.15 | $28.23 | $27.83 | 139,100 |
Graphs are not available, please refer to the detailed table