Find a quote
ALPHABET CDR (CAD HEDGED)
37.79 Up 0.09 (0.24 %)
Delayed : 2025/09/04 15:15:21
- Previous close $37.70
- Opening $37.59
- Today High $37.84
- Today Low $37.02
- Price Bid $37.78
- Price Ask $37.78
- 52 Weeks High $37.84
- 52 Weeks Low $23.56
- Size Bid 73
- Size Ask 40
- Volume 164,590
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:14 PM | $37.79 | Up $0.01 | $37.79 | $37.77 | 600 |
| 03:13 PM | $37.78 | Up $0.01 | $37.78 | $37.78 | 700 |
| 03:12 PM | $37.77 | Down $ -0.03 | $37.79 | $37.77 | 400 |
| 03:10 PM | $37.80 | Up $0.01 | $37.80 | $37.80 | 100 |
| 03:10 PM | $37.80 | Up $0.00 | $37.80 | $37.80 | 0 |
| 03:09 PM | $37.79 | Down $ -0.01 | $37.79 | $37.79 | 100 |
| 03:03 PM | $37.80 | Down $ -0.03 | $37.82 | $37.79 | 2,800 |
| 03:03 PM | $37.80 | Up $0.00 | $37.82 | $37.79 | 0 |
| 03:03 PM | $37.80 | Up $0.00 | $37.82 | $37.79 | 0 |
| 03:03 PM | $37.80 | Up $0.00 | $37.82 | $37.79 | 0 |
| 03:03 PM | $37.80 | Up $0.00 | $37.82 | $37.79 | 0 |
| 03:03 PM | $37.80 | Up $0.00 | $37.82 | $37.79 | 0 |
| 03:02 PM | $37.83 | Down $ -0.01 | $37.83 | $37.82 | 2,800 |
| 03:01 PM | $37.84 | Up $0.00 | $37.84 | $37.84 | 1,800 |
| 03:00 PM | $37.84 | Up $0.03 | $37.84 | $37.82 | 1,700 |
| 02:58 PM | $37.81 | Up $0.00 | $37.81 | $37.81 | 600 |
| 02:58 PM | $37.81 | Up $0.00 | $37.81 | $37.81 | 0 |
| 02:57 PM | $37.81 | Up $0.01 | $37.81 | $37.81 | 100 |
| 02:55 PM | $37.80 | Up $0.02 | $37.80 | $37.80 | 200 |
| 02:55 PM | $37.80 | Up $0.00 | $37.80 | $37.80 | 0 |
| 02:54 PM | $37.78 | Up $0.02 | $37.78 | $37.77 | 600 |
| 02:53 PM | $37.76 | Up $0.00 | $37.76 | $37.76 | 100 |
| 02:52 PM | $37.76 | Up $0.07 | $37.76 | $37.76 | 900 |
| 02:49 PM | $37.69 | Up $0.01 | $37.69 | $37.69 | 100 |
| 02:49 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:49 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:48 PM | $37.68 | Down $ -0.01 | $37.68 | $37.68 | 16,700 |
| 02:47 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 100 |
| 02:42 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 7,100 |
| 02:42 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:42 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:42 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:42 PM | $37.69 | Up $0.00 | $37.69 | $37.69 | 0 |
| 02:41 PM | $37.69 | Up $0.01 | $37.69 | $37.69 | 4,000 |
| 02:40 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 2,400 |
| 02:38 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 3,200 |
| 02:38 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:34 PM | $37.68 | Down $ -0.02 | $37.68 | $37.68 | 2,400 |
| 02:34 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:34 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:34 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 1,000 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:26 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 0 |
| 02:25 PM | $37.70 | Up $0.00 | $37.70 | $37.70 | 200 |
| 02:24 PM | $37.70 | Up $0.02 | $37.70 | $37.68 | 200 |
| 02:20 PM | $37.68 | Up $0.03 | $37.68 | $37.68 | 200 |
| 02:20 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:20 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:20 PM | $37.68 | Up $0.00 | $37.68 | $37.68 | 0 |
| 02:14 PM | $37.65 | Up $0.01 | $37.65 | $37.65 | 1,500 |
| 02:14 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:14 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:14 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:14 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:14 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:11 PM | $37.64 | Down $ -0.01 | $37.64 | $37.64 | 100 |
| 02:11 PM | $37.64 | Up $0.00 | $37.64 | $37.64 | 0 |
| 02:11 PM | $37.64 | Up $0.00 | $37.64 | $37.64 | 0 |
| 02:08 PM | $37.65 | Up $0.05 | $37.65 | $37.65 | 100 |
| 02:08 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:08 PM | $37.65 | Up $0.00 | $37.65 | $37.65 | 0 |
| 02:05 PM | $37.60 | Up $0.01 | $37.60 | $37.59 | 2,800 |
| 02:05 PM | $37.60 | Up $0.00 | $37.60 | $37.59 | 0 |
| 02:05 PM | $37.60 | Up $0.00 | $37.60 | $37.59 | 0 |
| 02:03 PM | $37.59 | Up $0.01 | $37.59 | $37.59 | 400 |
| 02:03 PM | $37.59 | Up $0.00 | $37.59 | $37.59 | 0 |
| 02:02 PM | $37.58 | Up $0.00 | $37.58 | $37.58 | 1,400 |
| 02:01 PM | $37.58 | Up $0.03 | $37.59 | $37.58 | 200 |
| 02:00 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 500 |
| 01:55 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 200 |
| 01:55 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:55 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:55 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:55 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:53 PM | $37.55 | Up $0.04 | $37.55 | $37.55 | 100 |
| 01:53 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:46 PM | $37.51 | Up $0.01 | $37.51 | $37.51 | 3,300 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:46 PM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 01:43 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 100 |
| 01:43 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:43 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 800 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:36 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:33 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 1,400 |
| 01:33 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:33 PM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 01:32 PM | $37.50 | Up $0.03 | $37.50 | $37.50 | 200 |
| 01:31 PM | $37.47 | Up $0.00 | $37.47 | $37.47 | 1,300 |
| 01:30 PM | $37.47 | Up $0.02 | $37.47 | $37.47 | 100 |
| 01:27 PM | $37.45 | Up $0.09 | $37.45 | $37.45 | 100 |
| 01:27 PM | $37.45 | Up $0.00 | $37.45 | $37.45 | 0 |
| 01:27 PM | $37.45 | Up $0.00 | $37.45 | $37.45 | 0 |
| 01:17 PM | $37.36 | Down $ -0.01 | $37.36 | $37.36 | 800 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:17 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 01:16 PM | $37.37 | Down $ -0.03 | $37.37 | $37.37 | 200 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 100 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:10 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:04 PM | $37.40 | Up $0.05 | $37.40 | $37.40 | 1,300 |
| 01:04 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:04 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:04 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:04 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 01:04 PM | $37.40 | Up $0.00 | $37.40 | $37.40 | 0 |
| 12:56 PM | $37.35 | Up $0.06 | $37.35 | $37.35 | 1,900 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:56 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 12:52 PM | $37.29 | Down $ -0.01 | $37.29 | $37.29 | 800 |
| 12:52 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:52 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:52 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:48 PM | $37.30 | Up $0.01 | $37.30 | $37.30 | 100 |
| 12:48 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:48 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:48 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:47 PM | $37.29 | Down $ -0.01 | $37.29 | $37.29 | 200 |
| 12:40 PM | $37.30 | Down $ -0.02 | $37.31 | $37.30 | 1,800 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:40 PM | $37.30 | Up $0.00 | $37.31 | $37.30 | 0 |
| 12:39 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 200 |
| 12:35 PM | $37.32 | Up $0.03 | $37.32 | $37.32 | 1,000 |
| 12:35 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:35 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:35 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:33 PM | $37.29 | Up $0.01 | $37.29 | $37.29 | 500 |
| 12:33 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:30 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 700 |
| 12:30 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 12:30 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 12:28 PM | $37.28 | Down $ -0.04 | $37.28 | $37.28 | 100 |
| 12:28 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 1,500 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:20 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:18 PM | $37.32 | Up $0.04 | $37.32 | $37.32 | 100 |
| 12:18 PM | $37.32 | Up $0.00 | $37.32 | $37.32 | 0 |
| 12:15 PM | $37.28 | Down $ -0.02 | $37.28 | $37.28 | 300 |
| 12:15 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 12:15 PM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 12:11 PM | $37.30 | Up $0.01 | $37.30 | $37.30 | 100 |
| 12:11 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:11 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:11 PM | $37.30 | Up $0.00 | $37.30 | $37.30 | 0 |
| 12:06 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 200 |
| 12:06 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:06 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:06 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:06 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 12:02 PM | $37.29 | Up $0.03 | $37.29 | $37.28 | 1,300 |
| 12:02 PM | $37.29 | Up $0.00 | $37.29 | $37.28 | 0 |
| 12:02 PM | $37.29 | Up $0.00 | $37.29 | $37.28 | 0 |
| 12:02 PM | $37.29 | Up $0.00 | $37.29 | $37.28 | 0 |
| 12:01 PM | $37.26 | Down $ -0.03 | $37.27 | $37.26 | 1,400 |
| 12:00 PM | $37.29 | Up $0.00 | $37.29 | $37.29 | 100 |
| 11:56 AM | $37.29 | Up $0.01 | $37.29 | $37.29 | 2,400 |
| 11:56 AM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 11:56 AM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 11:56 AM | $37.29 | Up $0.00 | $37.29 | $37.29 | 0 |
| 11:53 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 100 |
| 11:53 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:53 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:49 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 1,400 |
| 11:49 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:49 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:49 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:44 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 100 |
| 11:44 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:44 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:44 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:44 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:43 AM | $37.28 | Up $0.04 | $37.28 | $37.28 | 200 |
| 11:41 AM | $37.24 | Down $ -0.03 | $37.24 | $37.24 | 1,000 |
| 11:41 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:40 AM | $37.27 | Up $0.05 | $37.28 | $37.27 | 600 |
| 11:37 AM | $37.22 | Down $ -0.03 | $37.22 | $37.22 | 100 |
| 11:37 AM | $37.22 | Up $0.00 | $37.22 | $37.22 | 0 |
| 11:37 AM | $37.22 | Up $0.00 | $37.22 | $37.22 | 0 |
| 11:30 AM | $37.25 | Down $ -0.02 | $37.25 | $37.25 | 500 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:30 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 11:27 AM | $37.27 | Down $ -0.01 | $37.27 | $37.27 | 800 |
| 11:27 AM | $37.27 | Up $0.00 | $37.27 | $37.27 | 0 |
| 11:27 AM | $37.27 | Up $0.00 | $37.27 | $37.27 | 0 |
| 11:22 AM | $37.28 | Up $0.02 | $37.28 | $37.28 | 300 |
| 11:22 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:22 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:22 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:22 AM | $37.28 | Up $0.00 | $37.28 | $37.28 | 0 |
| 11:19 AM | $37.26 | Up $0.01 | $37.26 | $37.26 | 600 |
| 11:19 AM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 11:19 AM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 11:18 AM | $37.25 | Up $0.02 | $37.25 | $37.25 | 200 |
| 11:15 AM | $37.23 | Up $0.05 | $37.23 | $37.22 | 2,900 |
| 11:15 AM | $37.23 | Up $0.00 | $37.23 | $37.22 | 0 |
| 11:15 AM | $37.23 | Up $0.00 | $37.23 | $37.22 | 0 |
| 11:11 AM | $37.18 | Down $ -0.06 | $37.18 | $37.18 | 4,200 |
| 11:11 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 11:11 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 11:11 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 100 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:01 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 11:00 AM | $37.24 | Down $ -0.01 | $37.26 | $37.24 | 600 |
| 10:59 AM | $37.25 | Up $0.03 | $37.25 | $37.25 | 400 |
| 10:58 AM | $37.22 | Up $0.02 | $37.22 | $37.22 | 200 |
| 10:57 AM | $37.20 | Down $ -0.01 | $37.20 | $37.20 | 800 |
| 10:52 AM | $37.21 | Down $ -0.03 | $37.21 | $37.21 | 1,000 |
| 10:52 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 10:52 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 10:52 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 10:52 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 10:50 AM | $37.24 | Up $0.05 | $37.24 | $37.24 | 100 |
| 10:50 AM | $37.24 | Up $0.00 | $37.24 | $37.24 | 0 |
| 10:49 AM | $37.19 | Up $0.02 | $37.19 | $37.19 | 100 |
| 10:48 AM | $37.17 | Down $ -0.01 | $37.18 | $37.16 | 4,100 |
| 10:44 AM | $37.18 | Down $ -0.01 | $37.18 | $37.18 | 100 |
| 10:44 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 10:44 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 10:44 AM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 10:43 AM | $37.19 | Down $ -0.06 | $37.20 | $37.19 | 200 |
| 10:39 AM | $37.25 | Up $0.11 | $37.25 | $37.25 | 100 |
| 10:39 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 10:39 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 10:39 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 0 |
| 10:35 AM | $37.14 | Up $0.06 | $37.14 | $37.14 | 200 |
| 10:35 AM | $37.14 | Up $0.00 | $37.14 | $37.14 | 0 |
| 10:35 AM | $37.14 | Up $0.00 | $37.14 | $37.14 | 0 |
| 10:35 AM | $37.14 | Up $0.00 | $37.14 | $37.14 | 0 |
| 10:33 AM | $37.08 | Up $0.06 | $37.08 | $37.08 | 800 |
| 10:33 AM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 10:31 AM | $37.02 | Up $0.00 | $37.02 | $37.02 | 200 |
| 10:31 AM | $37.02 | Up $0.00 | $37.02 | $37.02 | 0 |
| 10:30 AM | $37.02 | Down $ -0.03 | $37.02 | $37.02 | 1,000 |
| 10:29 AM | $37.05 | Down $ -0.03 | $37.05 | $37.05 | 500 |
| 10:26 AM | $37.08 | Up $0.03 | $37.08 | $37.08 | 100 |
| 10:26 AM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 10:26 AM | $37.08 | Up $0.00 | $37.08 | $37.08 | 0 |
| 10:24 AM | $37.05 | Up $0.02 | $37.05 | $37.05 | 500 |
| 10:24 AM | $37.05 | Up $0.00 | $37.05 | $37.05 | 0 |
| 10:23 AM | $37.03 | Down $ -0.04 | $37.03 | $37.03 | 600 |
| 10:21 AM | $37.07 | Up $0.02 | $37.07 | $37.07 | 100 |
| 10:21 AM | $37.07 | Up $0.00 | $37.07 | $37.07 | 0 |
| 10:20 AM | $37.05 | Up $0.03 | $37.05 | $37.05 | 100 |
| 10:18 AM | $37.02 | Down $ -0.03 | $37.02 | $37.02 | 800 |
| 10:18 AM | $37.02 | Up $0.00 | $37.02 | $37.02 | 0 |
| 10:17 AM | $37.05 | Up $0.00 | $37.05 | $37.05 | 300 |
| 10:16 AM | $37.05 | Down $ -0.12 | $37.05 | $37.05 | 300 |
| 10:12 AM | $37.17 | Down $ -0.03 | $37.18 | $37.17 | 1,300 |
| 10:12 AM | $37.17 | Up $0.00 | $37.18 | $37.17 | 0 |
| 10:12 AM | $37.17 | Up $0.00 | $37.18 | $37.17 | 0 |
| 10:12 AM | $37.17 | Up $0.00 | $37.18 | $37.17 | 0 |
| 10:10 AM | $37.20 | Down $ -0.03 | $37.22 | $37.20 | 300 |
| 10:10 AM | $37.20 | Up $0.00 | $37.22 | $37.20 | 0 |
| 10:09 AM | $37.23 | Up $0.02 | $37.23 | $37.23 | 300 |
| 10:08 AM | $37.21 | Up $0.03 | $37.21 | $37.21 | 300 |
| 10:07 AM | $37.18 | Up $0.03 | $37.18 | $37.18 | 100 |
| 10:06 AM | $37.15 | Up $0.05 | $37.15 | $37.15 | 800 |
| 10:05 AM | $37.10 | Down $ -0.02 | $37.13 | $37.10 | 1,500 |
| 10:04 AM | $37.12 | Up $0.03 | $37.13 | $37.12 | 500 |
| 10:03 AM | $37.09 | Down $ -0.08 | $37.15 | $37.09 | 700 |
| 10:02 AM | $37.17 | Up $0.02 | $37.17 | $37.13 | 1,200 |
| 10:01 AM | $37.15 | Down $ -0.05 | $37.16 | $37.15 | 500 |
| 10:00 AM | $37.20 | Down $ -0.06 | $37.21 | $37.20 | 1,100 |
| 09:57 AM | $37.26 | Up $0.05 | $37.26 | $37.26 | 200 |
| 09:57 AM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 09:57 AM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 09:55 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 100 |
| 09:55 AM | $37.21 | Up $0.00 | $37.21 | $37.21 | 0 |
| 09:54 AM | $37.21 | Down $ -0.05 | $37.21 | $37.20 | 500 |
| 09:52 AM | $37.26 | Down $ -0.05 | $37.31 | $37.26 | 1,100 |
| 09:52 AM | $37.26 | Up $0.00 | $37.31 | $37.26 | 0 |
| 09:51 AM | $37.31 | Up $0.03 | $37.31 | $37.31 | 200 |
| 09:50 AM | $37.28 | Up $0.06 | $37.28 | $37.28 | 100 |
| 09:49 AM | $37.22 | Up $0.02 | $37.25 | $37.20 | 3,500 |
| 09:48 AM | $37.20 | Down $ -0.04 | $37.24 | $37.20 | 2,400 |
| 09:47 AM | $37.24 | Down $ -0.01 | $37.24 | $37.24 | 200 |
| 09:46 AM | $37.25 | Up $0.00 | $37.25 | $37.25 | 200 |
| 09:45 AM | $37.25 | Down $ -0.02 | $37.27 | $37.25 | 1,500 |
| 09:44 AM | $37.27 | Down $ -0.06 | $37.28 | $37.27 | 1,100 |
| 09:43 AM | $37.33 | Up $0.03 | $37.33 | $37.27 | 500 |
| 09:42 AM | $37.30 | Down $ -0.05 | $37.33 | $37.30 | 1,400 |
| 09:41 AM | $37.35 | Down $ -0.03 | $37.35 | $37.35 | 200 |
| 09:40 AM | $37.38 | Down $ -0.09 | $37.40 | $37.38 | 1,000 |
| 09:38 AM | $37.47 | Up $0.00 | $37.47 | $37.44 | 400 |
| 09:38 AM | $37.47 | Up $0.00 | $37.47 | $37.44 | 0 |
| 09:37 AM | $37.47 | Down $ -0.07 | $37.55 | $37.47 | 600 |
| 09:36 AM | $37.54 | Up $0.00 | $37.54 | $37.52 | 400 |
| 09:35 AM | $37.54 | Down $ -0.06 | $37.67 | $37.54 | 1,300 |
| 09:34 AM | $37.60 | Up $0.00 | $37.60 | $37.60 | 100 |
| 09:33 AM | $37.60 | Up $0.13 | $37.60 | $37.42 | 5,000 |
| 09:32 AM | $37.47 | Up $0.07 | $37.50 | $37.42 | 10,700 |
| 09:31 AM | $37.40 | Down $ -0.09 | $37.53 | $37.40 | 2,400 |
| 09:30 AM | $37.49 | Down $ -0.21 | $37.59 | $37.38 | 6,100 |
| Previous close | $37.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/08/2025 | $34.67 | $34.58 | $34.75 | $34.58 | 70,400 |
| 27/08/2025 | $34.01 | $34.06 | $34.09 | $33.88 | 71,400 |
| 26/08/2025 | $33.93 | $33.94 | $34.00 | $33.74 | 72,500 |
| 25/08/2025 | $34.19 | $34.33 | $34.48 | $34.19 | 55,900 |
| 22/08/2025 | $33.80 | $33.57 | $34.15 | $33.39 | 474,500 |
| 21/08/2025 | $32.75 | $32.78 | $32.85 | $32.74 | 43,900 |
| 20/08/2025 | $32.66 | $32.62 | $32.89 | $32.62 | 90,200 |
| 19/08/2025 | $33.06 | $32.92 | $33.08 | $32.83 | 65,400 |
| 18/08/2025 | $33.38 | $33.35 | $33.41 | $33.25 | 64,100 |
| 15/08/2025 | $33.47 | $33.56 | $33.86 | $33.05 | 319,500 |
| 14/08/2025 | $33.30 | $33.51 | $33.52 | $33.30 | 60,000 |
| 13/08/2025 | $33.19 | $33.31 | $33.34 | $32.48 | 458,700 |
| 12/08/2025 | $33.35 | $33.30 | $33.50 | $33.20 | 155,200 |
| 11/08/2025 | $32.96 | $32.97 | $33.05 | $32.89 | 63,100 |
| 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 |
Graphs are not available, please refer to the detailed table