Find a quote
ALPHABET CDR (CAD HEDGED)
38.67 Down -0.76 (-1.97 %)
Delayed : 2025/10/10 17:40:00
- Previous close $39.43
- Opening $39.39
- Today High $39.80
- Today Low $38.55
- Price Bid $38.63
- Price Ask $38.63
- 52 Weeks High $41.79
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 4
- Volume 203,753
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $38.67 | Up $0.03 | $38.72 | $38.64 | 6,900 |
| 03:58 PM | $38.64 | Up $0.03 | $38.64 | $38.64 | 1,600 |
| 03:57 PM | $38.61 | Up $0.06 | $38.63 | $38.57 | 1,000 |
| 03:56 PM | $38.55 | Down $ -0.04 | $38.58 | $38.55 | 3,400 |
| 03:55 PM | $38.59 | Up $0.01 | $38.61 | $38.58 | 1,700 |
| 03:54 PM | $38.58 | Down $ -0.07 | $38.63 | $38.58 | 1,700 |
| 03:53 PM | $38.65 | Down $ -0.07 | $38.70 | $38.65 | 1,000 |
| 03:52 PM | $38.72 | Up $0.00 | $38.73 | $38.72 | 500 |
| 03:51 PM | $38.72 | Down $ -0.04 | $38.76 | $38.72 | 2,200 |
| 03:50 PM | $38.76 | Down $ -0.02 | $38.79 | $38.75 | 1,000 |
| 03:49 PM | $38.78 | Down $ -0.02 | $38.78 | $38.78 | 500 |
| 03:48 PM | $38.80 | Down $ -0.01 | $38.80 | $38.80 | 800 |
| 03:47 PM | $38.81 | Up $0.02 | $38.82 | $38.81 | 1,100 |
| 03:46 PM | $38.79 | Down $ -0.02 | $38.80 | $38.79 | 900 |
| 03:45 PM | $38.81 | Up $0.04 | $38.82 | $38.81 | 1,700 |
| 03:42 PM | $38.77 | Up $0.08 | $38.79 | $38.77 | 600 |
| 03:42 PM | $38.77 | Up $0.00 | $38.79 | $38.77 | 0 |
| 03:42 PM | $38.77 | Up $0.00 | $38.79 | $38.77 | 0 |
| 03:39 PM | $38.69 | Down $ -0.04 | $38.72 | $38.69 | 1,100 |
| 03:39 PM | $38.69 | Up $0.00 | $38.72 | $38.69 | 0 |
| 03:39 PM | $38.69 | Up $0.00 | $38.72 | $38.69 | 0 |
| 03:38 PM | $38.73 | Up $0.01 | $38.73 | $38.73 | 300 |
| 03:37 PM | $38.72 | Down $ -0.02 | $38.72 | $38.72 | 500 |
| 03:36 PM | $38.74 | Down $ -0.06 | $38.80 | $38.74 | 2,100 |
| 03:35 PM | $38.80 | Down $ -0.02 | $38.80 | $38.80 | 200 |
| 03:34 PM | $38.82 | Up $0.00 | $38.82 | $38.82 | 100 |
| 03:33 PM | $38.82 | Down $ -0.02 | $38.82 | $38.82 | 300 |
| 03:32 PM | $38.84 | Down $ -0.01 | $38.84 | $38.84 | 100 |
| 03:31 PM | $38.85 | Down $ -0.01 | $38.85 | $38.85 | 300 |
| 03:30 PM | $38.86 | Up $0.04 | $38.86 | $38.86 | 400 |
| 03:27 PM | $38.82 | Down $ -0.03 | $38.84 | $38.82 | 800 |
| 03:27 PM | $38.82 | Up $0.00 | $38.84 | $38.82 | 0 |
| 03:27 PM | $38.82 | Up $0.00 | $38.84 | $38.82 | 0 |
| 03:25 PM | $38.85 | Up $0.00 | $38.87 | $38.85 | 500 |
| 03:25 PM | $38.85 | Up $0.00 | $38.87 | $38.85 | 0 |
| 03:23 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 400 |
| 03:23 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:21 PM | $38.85 | Up $0.01 | $38.85 | $38.85 | 100 |
| 03:21 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:20 PM | $38.84 | Down $ -0.01 | $38.86 | $38.84 | 3,400 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 100 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:14 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:13 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 100 |
| 03:11 PM | $38.85 | Down $ -0.05 | $38.85 | $38.85 | 300 |
| 03:11 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 03:10 PM | $38.90 | Down $ -0.02 | $38.90 | $38.90 | 100 |
| 03:09 PM | $38.92 | Down $ -0.02 | $38.92 | $38.92 | 200 |
| 03:07 PM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 03:07 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 03:03 PM | $38.93 | Down $ -0.02 | $38.93 | $38.93 | 200 |
| 03:03 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 03:03 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 03:03 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 03:01 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 500 |
| 03:01 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 03:00 PM | $38.95 | Up $0.02 | $38.95 | $38.95 | 100 |
| 02:57 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 200 |
| 02:57 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 02:57 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 02:56 PM | $38.93 | Up $0.06 | $38.93 | $38.93 | 500 |
| 02:53 PM | $38.87 | Down $ -0.03 | $38.87 | $38.87 | 100 |
| 02:53 PM | $38.87 | Up $0.00 | $38.87 | $38.87 | 0 |
| 02:53 PM | $38.87 | Up $0.00 | $38.87 | $38.87 | 0 |
| 02:51 PM | $38.90 | Down $ -0.07 | $38.91 | $38.90 | 300 |
| 02:51 PM | $38.90 | Up $0.00 | $38.91 | $38.90 | 0 |
| 02:47 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 100 |
| 02:47 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 0 |
| 02:47 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 0 |
| 02:47 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 0 |
| 02:45 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 200 |
| 02:45 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 0 |
| 02:44 PM | $38.97 | Down $ -0.01 | $38.97 | $38.97 | 1,000 |
| 02:42 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 100 |
| 02:42 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:40 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 100 |
| 02:40 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:39 PM | $38.98 | Up $0.01 | $38.98 | $38.98 | 200 |
| 02:38 PM | $38.97 | Down $ -0.03 | $39.00 | $38.97 | 300 |
| 02:36 PM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 100 |
| 02:36 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 02:35 PM | $39.01 | Down $ -0.03 | $39.01 | $39.01 | 300 |
| 02:34 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 100 |
| 02:32 PM | $39.05 | Down $ -0.06 | $39.05 | $39.05 | 500 |
| 02:32 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:29 PM | $39.11 | Down $ -0.02 | $39.11 | $39.11 | 100 |
| 02:29 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 02:29 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 02:27 PM | $39.13 | Up $0.06 | $39.13 | $39.13 | 100 |
| 02:27 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:18 PM | $39.07 | Down $ -0.06 | $39.07 | $39.07 | 300 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:18 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 02:17 PM | $39.13 | Up $0.07 | $39.13 | $39.13 | 100 |
| 02:12 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 4,000 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:12 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 02:11 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 200 |
| 02:09 PM | $39.04 | Up $0.01 | $39.04 | $39.04 | 2,100 |
| 02:09 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:01 PM | $39.03 | Down $ -0.03 | $39.03 | $39.03 | 800 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:01 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:00 PM | $39.06 | Up $0.06 | $39.06 | $39.06 | 1,000 |
| 01:50 PM | $39.00 | Down $ -0.04 | $39.02 | $39.00 | 200 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:50 PM | $39.00 | Up $0.00 | $39.02 | $39.00 | 0 |
| 01:48 PM | $39.04 | Up $0.04 | $39.04 | $39.04 | 100 |
| 01:48 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 01:47 PM | $39.00 | Up $0.02 | $39.00 | $39.00 | 200 |
| 01:46 PM | $38.98 | Down $ -0.07 | $38.99 | $38.98 | 300 |
| 01:44 PM | $39.05 | Up $0.00 | $39.07 | $39.05 | 600 |
| 01:44 PM | $39.05 | Up $0.00 | $39.07 | $39.05 | 0 |
| 01:42 PM | $39.05 | Up $0.01 | $39.05 | $39.05 | 100 |
| 01:42 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:40 PM | $39.04 | Up $0.05 | $39.04 | $39.04 | 100 |
| 01:40 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 01:39 PM | $38.99 | Down $ -0.02 | $39.00 | $38.99 | 500 |
| 01:38 PM | $39.01 | Up $0.01 | $39.01 | $39.01 | 200 |
| 01:28 PM | $39.00 | Up $0.12 | $39.00 | $39.00 | 400 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 01:26 PM | $38.88 | Up $0.01 | $38.90 | $38.88 | 800 |
| 01:26 PM | $38.88 | Up $0.00 | $38.90 | $38.88 | 0 |
| 01:25 PM | $38.87 | Up $0.01 | $38.89 | $38.87 | 700 |
| 01:23 PM | $38.86 | Up $0.00 | $38.86 | $38.86 | 400 |
| 01:23 PM | $38.86 | Up $0.00 | $38.86 | $38.86 | 0 |
| 01:22 PM | $38.86 | Up $0.06 | $38.86 | $38.85 | 200 |
| 01:20 PM | $38.80 | Down $ -0.05 | $38.80 | $38.80 | 400 |
| 01:20 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 01:16 PM | $38.85 | Up $0.01 | $38.85 | $38.85 | 200 |
| 01:16 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 01:16 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 01:16 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 01:15 PM | $38.84 | Down $ -0.02 | $38.84 | $38.84 | 100 |
| 01:12 PM | $38.86 | Up $0.10 | $38.86 | $38.86 | 100 |
| 01:12 PM | $38.86 | Up $0.00 | $38.86 | $38.86 | 0 |
| 01:12 PM | $38.86 | Up $0.00 | $38.86 | $38.86 | 0 |
| 01:09 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 900 |
| 01:09 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:09 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 01:08 PM | $38.76 | Up $0.01 | $38.76 | $38.76 | 100 |
| 01:07 PM | $38.75 | Down $ -0.02 | $38.75 | $38.75 | 300 |
| 01:06 PM | $38.77 | Down $ -0.03 | $38.77 | $38.77 | 100 |
| 01:01 PM | $38.80 | Up $0.03 | $38.80 | $38.80 | 100 |
| 01:01 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 01:01 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 01:01 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 01:01 PM | $38.80 | Up $0.00 | $38.80 | $38.80 | 0 |
| 01:00 PM | $38.77 | Up $0.00 | $38.77 | $38.77 | 200 |
| 12:59 PM | $38.77 | Up $0.02 | $38.77 | $38.75 | 600 |
| 12:58 PM | $38.75 | Down $ -0.04 | $38.78 | $38.75 | 900 |
| 12:57 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 100 |
| 12:55 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 100 |
| 12:55 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 12:54 PM | $38.79 | Up $0.01 | $38.79 | $38.79 | 100 |
| 12:53 PM | $38.78 | Down $ -0.01 | $38.81 | $38.78 | 700 |
| 12:51 PM | $38.79 | Down $ -0.01 | $38.79 | $38.79 | 100 |
| 12:51 PM | $38.79 | Up $0.00 | $38.79 | $38.79 | 0 |
| 12:50 PM | $38.80 | Down $ -0.03 | $38.80 | $38.80 | 600 |
| 12:49 PM | $38.83 | Down $ -0.02 | $38.83 | $38.83 | 600 |
| 12:47 PM | $38.85 | Down $ -0.01 | $38.85 | $38.85 | 800 |
| 12:47 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 12:43 PM | $38.86 | Down $ -0.06 | $38.90 | $38.86 | 600 |
| 12:43 PM | $38.86 | Up $0.00 | $38.90 | $38.86 | 0 |
| 12:43 PM | $38.86 | Up $0.00 | $38.90 | $38.86 | 0 |
| 12:43 PM | $38.86 | Up $0.00 | $38.90 | $38.86 | 0 |
| 12:38 PM | $38.92 | Down $ -0.01 | $38.92 | $38.92 | 200 |
| 12:38 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:38 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:38 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:38 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 12:37 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 12:36 PM | $38.93 | Down $ -0.03 | $38.93 | $38.93 | 100 |
| 12:34 PM | $38.96 | Down $ -0.02 | $38.96 | $38.96 | 100 |
| 12:34 PM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 12:27 PM | $38.98 | Down $ -0.08 | $39.00 | $38.98 | 200 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:27 PM | $38.98 | Up $0.00 | $39.00 | $38.98 | 0 |
| 12:23 PM | $39.06 | Up $0.08 | $39.06 | $38.99 | 2,600 |
| 12:23 PM | $39.06 | Up $0.00 | $39.06 | $38.99 | 0 |
| 12:23 PM | $39.06 | Up $0.00 | $39.06 | $38.99 | 0 |
| 12:23 PM | $39.06 | Up $0.00 | $39.06 | $38.99 | 0 |
| 12:21 PM | $38.98 | Up $0.05 | $38.98 | $38.92 | 1,400 |
| 12:21 PM | $38.98 | Up $0.00 | $38.98 | $38.92 | 0 |
| 12:20 PM | $38.93 | Up $0.03 | $38.93 | $38.93 | 100 |
| 12:19 PM | $38.90 | Down $ -0.08 | $38.90 | $38.90 | 400 |
| 12:16 PM | $38.98 | Up $0.04 | $38.98 | $38.98 | 300 |
| 12:16 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 12:16 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 12:15 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 400 |
| 12:14 PM | $38.94 | Up $0.02 | $38.94 | $38.94 | 100 |
| 12:13 PM | $38.92 | Up $0.01 | $38.92 | $38.92 | 200 |
| 12:12 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 500 |
| 12:11 PM | $38.91 | Down $ -0.02 | $38.91 | $38.86 | 400 |
| 12:10 PM | $38.93 | Up $0.03 | $38.93 | $38.93 | 100 |
| 12:07 PM | $38.90 | Down $ -0.04 | $38.90 | $38.90 | 200 |
| 12:07 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:07 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 12:05 PM | $38.94 | Up $0.03 | $38.94 | $38.94 | 100 |
| 12:05 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 12:03 PM | $38.91 | Down $ -0.04 | $38.91 | $38.90 | 200 |
| 12:03 PM | $38.91 | Up $0.00 | $38.91 | $38.90 | 0 |
| 12:00 PM | $38.95 | Down $ -0.06 | $38.95 | $38.95 | 200 |
| 12:00 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 12:00 PM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 11:58 AM | $39.01 | Up $0.02 | $39.01 | $38.95 | 400 |
| 11:58 AM | $39.01 | Up $0.00 | $39.01 | $38.95 | 0 |
| 11:57 AM | $38.99 | Up $0.06 | $38.99 | $38.99 | 200 |
| 11:56 AM | $38.93 | Down $ -0.06 | $38.96 | $38.93 | 700 |
| 11:55 AM | $38.99 | Down $ -0.03 | $38.99 | $38.99 | 100 |
| 11:53 AM | $39.02 | Up $0.01 | $39.02 | $39.02 | 400 |
| 11:53 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 11:51 AM | $39.01 | Up $0.05 | $39.03 | $39.01 | 1,500 |
| 11:51 AM | $39.01 | Up $0.00 | $39.03 | $39.01 | 0 |
| 11:50 AM | $38.96 | Down $ -0.01 | $38.98 | $38.96 | 300 |
| 11:48 AM | $38.97 | Down $ -0.03 | $38.98 | $38.95 | 800 |
| 11:48 AM | $38.97 | Up $0.00 | $38.98 | $38.95 | 0 |
| 11:46 AM | $39.00 | Down $ -0.04 | $39.00 | $39.00 | 500 |
| 11:46 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 11:45 AM | $39.04 | Up $0.02 | $39.04 | $39.04 | 200 |
| 11:44 AM | $39.02 | Up $0.15 | $39.02 | $38.95 | 1,100 |
| 11:43 AM | $38.87 | Up $0.01 | $38.88 | $38.85 | 1,000 |
| 11:42 AM | $38.86 | Up $0.17 | $38.86 | $38.78 | 300 |
| 11:40 AM | $38.69 | Down $ -0.07 | $38.71 | $38.69 | 700 |
| 11:40 AM | $38.69 | Up $0.00 | $38.71 | $38.69 | 0 |
| 11:39 AM | $38.76 | Down $ -0.05 | $38.80 | $38.76 | 500 |
| 11:38 AM | $38.81 | Down $ -0.09 | $38.81 | $38.81 | 200 |
| 11:37 AM | $38.90 | Up $0.08 | $38.90 | $38.88 | 1,300 |
| 11:36 AM | $38.82 | Down $ -0.06 | $38.82 | $38.82 | 100 |
| 11:35 AM | $38.88 | Up $0.06 | $38.88 | $38.84 | 700 |
| 11:33 AM | $38.82 | Up $0.12 | $38.82 | $38.82 | 100 |
| 11:33 AM | $38.82 | Up $0.00 | $38.82 | $38.82 | 0 |
| 11:32 AM | $38.70 | Down $ -0.12 | $38.80 | $38.70 | 2,500 |
| 11:31 AM | $38.82 | Up $0.04 | $38.82 | $38.70 | 2,400 |
| 11:30 AM | $38.78 | Down $ -0.08 | $38.83 | $38.78 | 2,500 |
| 11:29 AM | $38.86 | Down $ -0.10 | $38.92 | $38.85 | 4,000 |
| 11:28 AM | $38.96 | Down $ -0.02 | $38.96 | $38.96 | 500 |
| 11:27 AM | $38.98 | Down $ -0.02 | $39.00 | $38.98 | 1,600 |
| 11:26 AM | $39.00 | Up $0.06 | $39.00 | $39.00 | 200 |
| 11:25 AM | $38.94 | Down $ -0.14 | $39.06 | $38.94 | 7,400 |
| 11:24 AM | $39.08 | Down $ -0.07 | $39.15 | $39.08 | 1,700 |
| 11:23 AM | $39.15 | Down $ -0.03 | $39.15 | $39.15 | 300 |
| 11:22 AM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 400 |
| 11:21 AM | $39.19 | Down $ -0.12 | $39.19 | $39.19 | 2,500 |
| 11:20 AM | $39.31 | Down $ -0.03 | $39.31 | $39.31 | 600 |
| 11:19 AM | $39.34 | Up $0.01 | $39.34 | $39.30 | 700 |
| 11:18 AM | $39.33 | Down $ -0.11 | $39.33 | $39.33 | 100 |
| 11:15 AM | $39.44 | Up $0.13 | $39.44 | $39.44 | 1,000 |
| 11:15 AM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 11:15 AM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 11:12 AM | $39.31 | Down $ -0.04 | $39.32 | $39.31 | 1,200 |
| 11:12 AM | $39.31 | Up $0.00 | $39.32 | $39.31 | 0 |
| 11:12 AM | $39.31 | Up $0.00 | $39.32 | $39.31 | 0 |
| 11:11 AM | $39.35 | Up $0.02 | $39.38 | $39.35 | 1,700 |
| 11:10 AM | $39.33 | Up $0.10 | $39.33 | $39.33 | 600 |
| 11:09 AM | $39.23 | Down $ -0.01 | $39.23 | $39.23 | 1,000 |
| 11:08 AM | $39.24 | Up $0.02 | $39.26 | $39.24 | 1,300 |
| 11:07 AM | $39.22 | Down $ -0.03 | $39.33 | $39.22 | 3,900 |
| 11:06 AM | $39.25 | Down $ -0.13 | $39.27 | $39.25 | 1,600 |
| 11:05 AM | $39.38 | Up $0.04 | $39.38 | $39.30 | 1,600 |
| 11:04 AM | $39.34 | Down $ -0.03 | $39.35 | $39.31 | 700 |
| 11:03 AM | $39.37 | Up $0.05 | $39.40 | $39.32 | 1,700 |
| 11:02 AM | $39.32 | Down $ -0.05 | $39.32 | $39.30 | 1,000 |
| 11:01 AM | $39.37 | Down $ -0.01 | $39.37 | $39.35 | 800 |
| 11:00 AM | $39.38 | Down $ -0.13 | $39.39 | $39.38 | 200 |
| 10:59 AM | $39.50 | Up $0.01 | $39.50 | $39.50 | 900 |
| 10:58 AM | $39.49 | Down $ -0.09 | $39.55 | $39.49 | 6,800 |
| 10:57 AM | $39.58 | Down $ -0.05 | $39.64 | $39.58 | 5,700 |
| 10:50 AM | $39.63 | Down $ -0.06 | $39.63 | $39.63 | 100 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:50 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:49 AM | $39.69 | Up $0.01 | $39.69 | $39.69 | 100 |
| 10:48 AM | $39.68 | Up $0.04 | $39.68 | $39.68 | 400 |
| 10:47 AM | $39.64 | Up $0.04 | $39.64 | $39.64 | 300 |
| 10:43 AM | $39.60 | Up $0.03 | $39.60 | $39.59 | 300 |
| 10:43 AM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 10:43 AM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 10:43 AM | $39.60 | Up $0.00 | $39.60 | $39.59 | 0 |
| 10:42 AM | $39.57 | Down $ -0.01 | $39.57 | $39.57 | 500 |
| 10:41 AM | $39.58 | Down $ -0.02 | $39.58 | $39.58 | 500 |
| 10:40 AM | $39.60 | Up $0.01 | $39.60 | $39.60 | 500 |
| 10:39 AM | $39.59 | Down $ -0.04 | $39.59 | $39.59 | 500 |
| 10:37 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 1,000 |
| 10:37 AM | $39.63 | Up $0.00 | $39.63 | $39.63 | 0 |
| 10:36 AM | $39.63 | Down $ -0.04 | $39.63 | $39.63 | 100 |
| 10:35 AM | $39.67 | Up $0.00 | $39.67 | $39.67 | 400 |
| 10:34 AM | $39.67 | Up $0.01 | $39.67 | $39.66 | 700 |
| 10:33 AM | $39.66 | Up $0.01 | $39.66 | $39.66 | 800 |
| 10:30 AM | $39.65 | Up $0.12 | $39.65 | $39.65 | 400 |
| 10:30 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 10:30 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 10:23 AM | $39.53 | Down $ -0.03 | $39.54 | $39.53 | 200 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:23 AM | $39.53 | Up $0.00 | $39.54 | $39.53 | 0 |
| 10:22 AM | $39.56 | Up $0.02 | $39.56 | $39.55 | 700 |
| 10:20 AM | $39.54 | Up $0.02 | $39.54 | $39.54 | 100 |
| 10:20 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:19 AM | $39.52 | Down $ -0.01 | $39.52 | $39.52 | 1,000 |
| 10:18 AM | $39.53 | Down $ -0.01 | $39.53 | $39.53 | 700 |
| 10:13 AM | $39.54 | Down $ -0.04 | $39.54 | $39.54 | 500 |
| 10:13 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:13 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:13 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:13 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 10:11 AM | $39.58 | Down $ -0.02 | $39.60 | $39.58 | 300 |
| 10:11 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:09 AM | $39.60 | Up $0.02 | $39.60 | $39.60 | 700 |
| 10:09 AM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 10:03 AM | $39.58 | Down $ -0.03 | $39.60 | $39.58 | 1,000 |
| 10:03 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:03 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:03 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:03 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:03 AM | $39.58 | Up $0.00 | $39.60 | $39.58 | 0 |
| 10:02 AM | $39.61 | Down $ -0.14 | $39.61 | $39.61 | 500 |
| 09:59 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 400 |
| 09:59 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 09:59 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 09:58 AM | $39.75 | Up $0.07 | $39.75 | $39.75 | 100 |
| 09:54 AM | $39.68 | Down $ -0.08 | $39.72 | $39.68 | 1,700 |
| 09:54 AM | $39.68 | Up $0.00 | $39.72 | $39.68 | 0 |
| 09:54 AM | $39.68 | Up $0.00 | $39.72 | $39.68 | 0 |
| 09:54 AM | $39.68 | Up $0.00 | $39.72 | $39.68 | 0 |
| 09:53 AM | $39.76 | Up $0.00 | $39.80 | $39.76 | 2,200 |
| 09:52 AM | $39.76 | Down $ -0.01 | $39.77 | $39.74 | 3,200 |
| 09:49 AM | $39.77 | Up $0.00 | $39.78 | $39.77 | 900 |
| 09:49 AM | $39.77 | Up $0.00 | $39.78 | $39.77 | 0 |
| 09:49 AM | $39.77 | Up $0.00 | $39.78 | $39.77 | 0 |
| 09:43 AM | $39.77 | Up $0.02 | $39.77 | $39.72 | 700 |
| 09:43 AM | $39.77 | Up $0.00 | $39.77 | $39.72 | 0 |
| 09:43 AM | $39.77 | Up $0.00 | $39.77 | $39.72 | 0 |
| 09:43 AM | $39.77 | Up $0.00 | $39.77 | $39.72 | 0 |
| 09:43 AM | $39.77 | Up $0.00 | $39.77 | $39.72 | 0 |
| 09:43 AM | $39.77 | Up $0.00 | $39.77 | $39.72 | 0 |
| 09:42 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 1,000 |
| 09:40 AM | $39.75 | Down $ -0.05 | $39.75 | $39.75 | 500 |
| 09:40 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 09:39 AM | $39.80 | Up $0.05 | $39.80 | $39.74 | 1,700 |
| 09:37 AM | $39.75 | Up $0.10 | $39.75 | $39.75 | 100 |
| 09:37 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 09:36 AM | $39.65 | Up $0.02 | $39.65 | $39.65 | 100 |
| 09:35 AM | $39.63 | Up $0.05 | $39.63 | $39.63 | 1,500 |
| 09:34 AM | $39.58 | Down $ -0.04 | $39.58 | $39.58 | 200 |
| 09:33 AM | $39.62 | Up $0.04 | $39.62 | $39.59 | 400 |
| 09:32 AM | $39.58 | Up $0.18 | $39.59 | $39.49 | 6,700 |
| 09:31 AM | $39.40 | Down $ -0.03 | $39.40 | $39.39 | 4,400 |
| 09:30 AM | $39.43 | Up $0.00 | $39.43 | $39.39 | 7,200 |
| Previous close | $39.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/10/2025 | $38.67 | $38.95 | $39.13 | $38.55 | 72,100 |
| 09/10/2025 | $39.43 | $39.42 | $39.49 | $39.24 | 101,600 |
| 08/10/2025 | $39.99 | $40.09 | $40.15 | $39.92 | 70,300 |
| 07/10/2025 | $40.27 | $40.40 | $40.45 | $40.21 | 70,800 |
| 06/10/2025 | $40.97 | $40.58 | $41.06 | $40.22 | 231,800 |
| 03/10/2025 | $40.11 | $40.01 | $40.23 | $39.85 | 120,800 |
| 02/10/2025 | $40.11 | $39.90 | $40.11 | $39.70 | 214,000 |
| 01/10/2025 | $39.99 | $39.65 | $40.23 | $39.65 | 83,100 |
| 30/09/2025 | $39.66 | $39.38 | $39.68 | $39.30 | 45,400 |
| 29/09/2025 | $39.78 | $40.48 | $40.50 | $39.64 | 140,600 |
| 26/09/2025 | $40.22 | $40.16 | $40.47 | $40.16 | 77,700 |
| 25/09/2025 | $40.10 | $40.21 | $40.23 | $39.85 | 45,900 |
| 24/09/2025 | $40.33 | $40.53 | $40.65 | $40.29 | 110,000 |
| 23/09/2025 | $41.08 | $41.40 | $41.40 | $40.90 | 74,600 |
| 22/09/2025 | $41.20 | $41.27 | $41.31 | $40.96 | 146,900 |
| 19/09/2025 | $41.57 | $41.30 | $41.79 | $41.30 | 89,800 |
| 18/09/2025 | $41.13 | $40.81 | $41.14 | $40.77 | 127,000 |
| 17/09/2025 | $40.65 | $40.52 | $40.88 | $40.20 | 86,100 |
| 16/09/2025 | $40.98 | $40.90 | $41.15 | $40.90 | 73,900 |
| 15/09/2025 | $41.05 | $40.64 | $41.09 | $40.56 | 106,700 |
| 12/09/2025 | $39.36 | $39.30 | $39.52 | $39.29 | 53,600 |
| 11/09/2025 | $39.26 | $39.10 | $39.55 | $39.07 | 83,100 |
| 10/09/2025 | $39.07 | $39.20 | $39.45 | $38.95 | 63,600 |
| 09/09/2025 | $39.15 | $38.60 | $39.23 | $38.60 | 75,700 |
| 08/09/2025 | $38.18 | $38.45 | $38.45 | $38.18 | 76,900 |
| 05/09/2025 | $38.34 | $38.30 | $38.42 | $38.05 | 102,200 |
| 04/09/2025 | $37.96 | $37.29 | $37.96 | $37.26 | 139,600 |
| 03/09/2025 | $37.70 | $37.38 | $37.80 | $37.22 | 363,100 |
| 02/09/2025 | $34.58 | $33.90 | $34.65 | $33.87 | 71,100 |
| 29/08/2025 | $34.85 | $34.65 | $35.11 | $34.62 | 199,400 |
Graphs are not available, please refer to the detailed table