Find a quote
ALPHABET CDR (CAD HEDGED)
27.18 Down -0.24 (-0.88 %)
Delayed : 2025/05/15 17:40:00
- Previous close $27.42
- Opening $27.51
- Today High $27.51
- Today Low $26.94
- Price Bid $27.10
- Price Ask $27.10
- 52 Weeks High $32.25
- 52 Weeks Low $23.56
- Size Bid 1
- Size Ask 2
- Volume 201,498
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $27.18 | Up $0.02 | $27.18 | $27.16 | 2,400 |
| 03:58 PM | $27.16 | Down $ -0.01 | $27.18 | $27.16 | 1,200 |
| 03:57 PM | $27.17 | Up $0.03 | $27.17 | $27.15 | 7,000 |
| 03:56 PM | $27.14 | Up $0.02 | $27.14 | $27.13 | 200 |
| 03:55 PM | $27.12 | Up $0.00 | $27.14 | $27.11 | 2,500 |
| 03:54 PM | $27.12 | Down $ -0.02 | $27.12 | $27.10 | 300 |
| 03:53 PM | $27.14 | Up $0.00 | $27.15 | $27.14 | 1,500 |
| 03:52 PM | $27.14 | Up $0.01 | $27.14 | $27.14 | 100 |
| 03:51 PM | $27.13 | Down $ -0.01 | $27.15 | $27.13 | 200 |
| 03:50 PM | $27.14 | Up $0.04 | $27.16 | $27.14 | 8,500 |
| 03:49 PM | $27.10 | Up $0.02 | $27.10 | $27.10 | 900 |
| 03:47 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 100 |
| 03:47 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 03:46 PM | $27.08 | Down $ -0.02 | $27.08 | $27.08 | 200 |
| 03:44 PM | $27.10 | Up $0.01 | $27.10 | $27.10 | 100 |
| 03:44 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
| 03:43 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 100 |
| 03:42 PM | $27.09 | Down $ -0.02 | $27.09 | $27.09 | 300 |
| 03:41 PM | $27.11 | Up $0.06 | $27.11 | $27.10 | 300 |
| 03:39 PM | $27.05 | Down $ -0.02 | $27.05 | $27.05 | 100 |
| 03:39 PM | $27.05 | Up $0.00 | $27.05 | $27.05 | 0 |
| 03:38 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 1,000 |
| 03:36 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 300 |
| 03:36 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 03:35 PM | $27.08 | Up $0.04 | $27.08 | $27.08 | 1,000 |
| 03:31 PM | $27.04 | Up $0.05 | $27.04 | $27.04 | 100 |
| 03:31 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:31 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:31 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:30 PM | $26.99 | Up $0.01 | $26.99 | $26.99 | 200 |
| 03:29 PM | $26.98 | Up $0.01 | $26.98 | $26.97 | 1,100 |
| 03:27 PM | $26.97 | Up $0.02 | $26.97 | $26.95 | 2,200 |
| 03:27 PM | $26.97 | Up $0.00 | $26.97 | $26.95 | 0 |
| 03:26 PM | $26.95 | Down $ -0.01 | $26.95 | $26.94 | 1,800 |
| 03:25 PM | $26.96 | Down $ -0.03 | $27.01 | $26.96 | 4,000 |
| 03:23 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 1,600 |
| 03:23 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 03:22 PM | $27.00 | Down $ -0.04 | $27.01 | $27.00 | 4,100 |
| 03:18 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 500 |
| 03:18 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:18 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:18 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:14 PM | $27.04 | Up $0.01 | $27.04 | $27.04 | 100 |
| 03:14 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:14 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:14 PM | $27.04 | Up $0.00 | $27.04 | $27.04 | 0 |
| 03:13 PM | $27.03 | Down $ -0.03 | $27.05 | $27.03 | 2,400 |
| 03:11 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 100 |
| 03:11 PM | $27.06 | Up $0.00 | $27.06 | $27.06 | 0 |
| 03:10 PM | $27.06 | Down $ -0.01 | $27.06 | $27.06 | 400 |
| 03:09 PM | $27.07 | Down $ -0.01 | $27.07 | $27.07 | 100 |
| 03:08 PM | $27.08 | Down $ -0.01 | $27.08 | $27.06 | 600 |
| 03:06 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 400 |
| 03:06 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 03:04 PM | $27.08 | Up $0.01 | $27.08 | $27.08 | 100 |
| 03:04 PM | $27.08 | Up $0.00 | $27.08 | $27.08 | 0 |
| 03:03 PM | $27.07 | Up $0.01 | $27.07 | $27.07 | 100 |
| 03:02 PM | $27.06 | Down $ -0.03 | $27.06 | $27.06 | 200 |
| 02:58 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 300 |
| 02:58 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 02:58 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 02:58 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 02:55 PM | $27.10 | Up $0.02 | $27.10 | $27.10 | 200 |
| 02:55 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
| 02:55 PM | $27.10 | Up $0.00 | $27.10 | $27.10 | 0 |
| 02:54 PM | $27.08 | Down $ -0.02 | $27.10 | $27.08 | 5,500 |
| 02:53 PM | $27.10 | Down $ -0.02 | $27.12 | $27.10 | 200 |
| 02:52 PM | $27.12 | Up $0.02 | $27.12 | $27.12 | 200 |
| 02:47 PM | $27.10 | Up $0.00 | $27.12 | $27.10 | 500 |
| 02:47 PM | $27.10 | Up $0.00 | $27.12 | $27.10 | 0 |
| 02:47 PM | $27.10 | Up $0.00 | $27.12 | $27.10 | 0 |
| 02:47 PM | $27.10 | Up $0.00 | $27.12 | $27.10 | 0 |
| 02:47 PM | $27.10 | Up $0.00 | $27.12 | $27.10 | 0 |
| 02:46 PM | $27.10 | Down $ -0.03 | $27.10 | $27.10 | 100 |
| 02:45 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 100 |
| 02:42 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 500 |
| 02:42 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
| 02:42 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
| 02:39 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 100 |
| 02:39 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
| 02:39 PM | $27.13 | Up $0.00 | $27.13 | $27.13 | 0 |
| 02:38 PM | $27.13 | Down $ -0.01 | $27.13 | $27.13 | 2,900 |
| 02:37 PM | $27.14 | Down $ -0.01 | $27.15 | $27.14 | 2,100 |
| 02:31 PM | $27.15 | Up $0.04 | $27.15 | $27.15 | 800 |
| 02:31 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 02:31 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 02:31 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 02:31 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 02:31 PM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 02:29 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 200 |
| 02:29 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 02:28 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 600 |
| 02:27 PM | $27.11 | Up $0.02 | $27.11 | $27.11 | 1,400 |
| 02:25 PM | $27.09 | Up $0.01 | $27.09 | $27.09 | 400 |
| 02:25 PM | $27.09 | Up $0.00 | $27.09 | $27.09 | 0 |
| 02:24 PM | $27.08 | Down $ -0.01 | $27.08 | $27.08 | 900 |
| 02:23 PM | $27.09 | Down $ -0.01 | $27.09 | $27.09 | 600 |
| 02:21 PM | $27.10 | Down $ -0.01 | $27.10 | $27.09 | 600 |
| 02:21 PM | $27.10 | Up $0.00 | $27.10 | $27.09 | 0 |
| 02:19 PM | $27.11 | Down $ -0.03 | $27.11 | $27.11 | 400 |
| 02:19 PM | $27.11 | Up $0.00 | $27.11 | $27.11 | 0 |
| 02:17 PM | $27.14 | Down $ -0.04 | $27.15 | $27.14 | 200 |
| 02:17 PM | $27.14 | Up $0.00 | $27.15 | $27.14 | 0 |
| 02:16 PM | $27.18 | Down $ -0.02 | $27.21 | $27.18 | 4,900 |
| 02:15 PM | $27.20 | Down $ -0.02 | $27.20 | $27.20 | 500 |
| 02:14 PM | $27.22 | Down $ -0.02 | $27.23 | $27.22 | 900 |
| 02:13 PM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 500 |
| 02:12 PM | $27.25 | Down $ -0.01 | $27.25 | $27.25 | 2,100 |
| 02:11 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 400 |
| 02:10 PM | $27.26 | Up $0.00 | $27.26 | $27.26 | 500 |
| 02:08 PM | $27.26 | Down $ -0.01 | $27.27 | $27.26 | 400 |
| 02:08 PM | $27.26 | Up $0.00 | $27.27 | $27.26 | 0 |
| 02:07 PM | $27.27 | Down $ -0.04 | $27.27 | $27.27 | 300 |
| 02:05 PM | $27.31 | Up $0.01 | $27.31 | $27.30 | 1,600 |
| 02:05 PM | $27.31 | Up $0.00 | $27.31 | $27.30 | 0 |
| 02:03 PM | $27.30 | Down $ -0.03 | $27.32 | $27.30 | 200 |
| 02:03 PM | $27.30 | Up $0.00 | $27.32 | $27.30 | 0 |
| 02:01 PM | $27.33 | Down $ -0.01 | $27.34 | $27.33 | 4,200 |
| 02:01 PM | $27.33 | Up $0.00 | $27.34 | $27.33 | 0 |
| 02:00 PM | $27.34 | Down $ -0.05 | $27.34 | $27.34 | 200 |
| 01:53 PM | $27.39 | Up $0.04 | $27.39 | $27.39 | 600 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:53 PM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 01:49 PM | $27.35 | Down $ -0.01 | $27.35 | $27.35 | 100 |
| 01:49 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:49 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:49 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:45 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 200 |
| 01:45 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:45 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:45 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:42 PM | $27.36 | Up $0.02 | $27.36 | $27.36 | 100 |
| 01:42 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:42 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:40 PM | $27.34 | Down $ -0.01 | $27.34 | $27.34 | 300 |
| 01:40 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 01:32 PM | $27.35 | Up $0.01 | $27.35 | $27.35 | 800 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:32 PM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 01:30 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 1,000 |
| 01:30 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 01:27 PM | $27.34 | Down $ -0.03 | $27.35 | $27.34 | 5,600 |
| 01:27 PM | $27.34 | Up $0.00 | $27.35 | $27.34 | 0 |
| 01:27 PM | $27.34 | Up $0.00 | $27.35 | $27.34 | 0 |
| 01:23 PM | $27.37 | Up $0.01 | $27.37 | $27.37 | 100 |
| 01:23 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:23 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:23 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:20 PM | $27.36 | Up $0.01 | $27.36 | $27.36 | 100 |
| 01:20 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:20 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:18 PM | $27.35 | Up $0.01 | $27.36 | $27.35 | 1,800 |
| 01:18 PM | $27.35 | Up $0.00 | $27.36 | $27.35 | 0 |
| 01:15 PM | $27.34 | Up $0.02 | $27.34 | $27.34 | 200 |
| 01:15 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 01:15 PM | $27.34 | Up $0.00 | $27.34 | $27.34 | 0 |
| 01:14 PM | $27.32 | Up $0.00 | $27.32 | $27.32 | 600 |
| 01:12 PM | $27.32 | Down $ -0.04 | $27.32 | $27.32 | 100 |
| 01:12 PM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 01:09 PM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 100 |
| 01:09 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:09 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 01:08 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 200 |
| 01:04 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 800 |
| 01:04 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:04 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:04 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 01:03 PM | $27.37 | Down $ -0.03 | $27.38 | $27.37 | 1,000 |
| 12:59 PM | $27.40 | Down $ -0.02 | $27.40 | $27.40 | 600 |
| 12:59 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:59 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:59 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 12:56 PM | $27.42 | Down $ -0.01 | $27.42 | $27.42 | 100 |
| 12:56 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 12:56 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 12:55 PM | $27.43 | Up $0.01 | $27.43 | $27.43 | 100 |
| 12:52 PM | $27.42 | Down $ -0.03 | $27.42 | $27.42 | 100 |
| 12:52 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 12:52 PM | $27.42 | Up $0.00 | $27.42 | $27.42 | 0 |
| 12:49 PM | $27.45 | Up $0.01 | $27.45 | $27.44 | 1,100 |
| 12:49 PM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 12:49 PM | $27.45 | Up $0.00 | $27.45 | $27.44 | 0 |
| 12:48 PM | $27.44 | Up $0.03 | $27.44 | $27.43 | 600 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 100 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:42 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:41 PM | $27.41 | Up $0.05 | $27.41 | $27.41 | 500 |
| 12:35 PM | $27.36 | Down $ -0.02 | $27.36 | $27.36 | 100 |
| 12:35 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:35 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:35 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:35 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:35 PM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 12:31 PM | $27.38 | Up $0.01 | $27.38 | $27.37 | 3,900 |
| 12:31 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 0 |
| 12:31 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 0 |
| 12:31 PM | $27.38 | Up $0.00 | $27.38 | $27.37 | 0 |
| 12:28 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 100 |
| 12:28 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 12:28 PM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 12:25 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 4,700 |
| 12:25 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 0 |
| 12:25 PM | $27.37 | Up $0.00 | $27.37 | $27.36 | 0 |
| 12:24 PM | $27.37 | Down $ -0.04 | $27.37 | $27.37 | 100 |
| 12:19 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 600 |
| 12:19 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 0 |
| 12:19 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 0 |
| 12:19 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 0 |
| 12:19 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 0 |
| 12:17 PM | $27.41 | Up $0.01 | $27.41 | $27.41 | 3,100 |
| 12:17 PM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 12:15 PM | $27.40 | Up $0.00 | $27.41 | $27.40 | 300 |
| 12:15 PM | $27.40 | Up $0.00 | $27.41 | $27.40 | 0 |
| 12:10 PM | $27.40 | Down $ -0.03 | $27.42 | $27.40 | 2,700 |
| 12:10 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 12:10 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 12:10 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 12:10 PM | $27.40 | Up $0.00 | $27.42 | $27.40 | 0 |
| 12:07 PM | $27.43 | Down $ -0.01 | $27.43 | $27.43 | 800 |
| 12:07 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 12:07 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 12:05 PM | $27.44 | Up $0.02 | $27.44 | $27.44 | 1,600 |
| 12:05 PM | $27.44 | Up $0.00 | $27.44 | $27.44 | 0 |
| 12:04 PM | $27.42 | Down $ -0.01 | $27.42 | $27.42 | 1,300 |
| 12:02 PM | $27.43 | Down $ -0.02 | $27.43 | $27.43 | 100 |
| 12:02 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 12:01 PM | $27.45 | Up $0.03 | $27.45 | $27.45 | 1,700 |
| 11:58 AM | $27.42 | Down $ -0.01 | $27.42 | $27.41 | 900 |
| 11:58 AM | $27.42 | Up $0.00 | $27.42 | $27.41 | 0 |
| 11:58 AM | $27.42 | Up $0.00 | $27.42 | $27.41 | 0 |
| 11:56 AM | $27.43 | Down $ -0.02 | $27.43 | $27.43 | 100 |
| 11:56 AM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 11:54 AM | $27.45 | Down $ -0.01 | $27.45 | $27.45 | 900 |
| 11:54 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:53 AM | $27.46 | Up $0.01 | $27.47 | $27.46 | 300 |
| 11:52 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 300 |
| 11:51 AM | $27.45 | Down $ -0.03 | $27.45 | $27.44 | 1,200 |
| 11:49 AM | $27.48 | Down $ -0.02 | $27.48 | $27.48 | 300 |
| 11:49 AM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 11:48 AM | $27.50 | Up $0.05 | $27.50 | $27.50 | 1,800 |
| 11:43 AM | $27.45 | Up $0.02 | $27.45 | $27.45 | 600 |
| 11:43 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:43 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:43 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:43 AM | $27.45 | Up $0.00 | $27.45 | $27.45 | 0 |
| 11:41 AM | $27.43 | Down $ -0.01 | $27.43 | $27.43 | 900 |
| 11:41 AM | $27.43 | Up $0.00 | $27.43 | $27.43 | 0 |
| 11:40 AM | $27.44 | Up $0.00 | $27.45 | $27.44 | 8,000 |
| 11:39 AM | $27.44 | Down $ -0.01 | $27.44 | $27.44 | 500 |
| 11:38 AM | $27.45 | Up $0.04 | $27.45 | $27.44 | 700 |
| 11:37 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 600 |
| 11:30 AM | $27.41 | Down $ -0.01 | $27.41 | $27.41 | 1,100 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:30 AM | $27.41 | Up $0.00 | $27.41 | $27.41 | 0 |
| 11:29 AM | $27.42 | Up $0.02 | $27.42 | $27.42 | 100 |
| 11:28 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 400 |
| 11:27 AM | $27.40 | Down $ -0.02 | $27.40 | $27.40 | 500 |
| 11:26 AM | $27.42 | Down $ -0.02 | $27.42 | $27.42 | 100 |
| 11:25 AM | $27.44 | Down $ -0.02 | $27.44 | $27.44 | 100 |
| 11:24 AM | $27.46 | Up $0.01 | $27.46 | $27.43 | 200 |
| 11:23 AM | $27.45 | Up $0.06 | $27.45 | $27.45 | 400 |
| 11:13 AM | $27.39 | Down $ -0.01 | $27.39 | $27.39 | 1,000 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:13 AM | $27.39 | Up $0.00 | $27.39 | $27.39 | 0 |
| 11:12 AM | $27.40 | Up $0.00 | $27.41 | $27.40 | 2,000 |
| 11:11 AM | $27.40 | Up $0.02 | $27.40 | $27.40 | 1,200 |
| 11:10 AM | $27.38 | Up $0.02 | $27.38 | $27.38 | 300 |
| 11:08 AM | $27.36 | Down $ -0.01 | $27.36 | $27.36 | 600 |
| 11:08 AM | $27.36 | Up $0.00 | $27.36 | $27.36 | 0 |
| 11:07 AM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 200 |
| 11:06 AM | $27.38 | Up $0.00 | $27.40 | $27.38 | 2,600 |
| 11:05 AM | $27.38 | Up $0.02 | $27.38 | $27.38 | 500 |
| 11:03 AM | $27.36 | Up $0.04 | $27.36 | $27.35 | 2,100 |
| 11:03 AM | $27.36 | Up $0.00 | $27.36 | $27.35 | 0 |
| 10:58 AM | $27.32 | Up $0.01 | $27.32 | $27.32 | 500 |
| 10:58 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 10:58 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 10:58 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 10:58 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 10:55 AM | $27.31 | Down $ -0.02 | $27.32 | $27.31 | 400 |
| 10:55 AM | $27.31 | Up $0.00 | $27.32 | $27.31 | 0 |
| 10:55 AM | $27.31 | Up $0.00 | $27.32 | $27.31 | 0 |
| 10:54 AM | $27.33 | Up $0.01 | $27.33 | $27.32 | 600 |
| 10:52 AM | $27.32 | Down $ -0.01 | $27.32 | $27.32 | 500 |
| 10:52 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 10:47 AM | $27.33 | Up $0.06 | $27.33 | $27.33 | 800 |
| 10:47 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:47 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:47 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:47 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:44 AM | $27.27 | Up $0.03 | $27.27 | $27.27 | 1,500 |
| 10:44 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 10:44 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 10:40 AM | $27.24 | Down $ -0.01 | $27.24 | $27.24 | 200 |
| 10:40 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 0 |
| 10:40 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 0 |
| 10:40 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 0 |
| 10:36 AM | $27.25 | Down $ -0.01 | $27.25 | $27.25 | 700 |
| 10:36 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:36 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:36 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:35 AM | $27.26 | Up $0.01 | $27.26 | $27.26 | 1,600 |
| 10:34 AM | $27.25 | Down $ -0.03 | $27.25 | $27.25 | 900 |
| 10:30 AM | $27.28 | Up $0.02 | $27.28 | $27.28 | 700 |
| 10:30 AM | $27.28 | Up $0.00 | $27.28 | $27.28 | 0 |
| 10:30 AM | $27.28 | Up $0.00 | $27.28 | $27.28 | 0 |
| 10:30 AM | $27.28 | Up $0.00 | $27.28 | $27.28 | 0 |
| 10:29 AM | $27.26 | Down $ -0.02 | $27.26 | $27.26 | 400 |
| 10:27 AM | $27.28 | Up $0.01 | $27.28 | $27.28 | 1,000 |
| 10:27 AM | $27.28 | Up $0.00 | $27.28 | $27.28 | 0 |
| 10:26 AM | $27.27 | Up $0.01 | $27.27 | $27.27 | 100 |
| 10:25 AM | $27.26 | Down $ -0.03 | $27.26 | $27.25 | 1,000 |
| 10:22 AM | $27.29 | Down $ -0.06 | $27.29 | $27.29 | 200 |
| 10:22 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 10:22 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 10:18 AM | $27.35 | Down $ -0.01 | $27.35 | $27.35 | 400 |
| 10:18 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 10:18 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 10:18 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 10:17 AM | $27.36 | Down $ -0.03 | $27.36 | $27.34 | 900 |
| 10:14 AM | $27.39 | Up $0.06 | $27.39 | $27.37 | 900 |
| 10:14 AM | $27.39 | Up $0.00 | $27.39 | $27.37 | 0 |
| 10:14 AM | $27.39 | Up $0.00 | $27.39 | $27.37 | 0 |
| 10:11 AM | $27.33 | Up $0.03 | $27.33 | $27.33 | 100 |
| 10:11 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:11 AM | $27.33 | Up $0.00 | $27.33 | $27.33 | 0 |
| 10:10 AM | $27.30 | Down $ -0.02 | $27.32 | $27.30 | 700 |
| 10:09 AM | $27.32 | Down $ -0.06 | $27.32 | $27.32 | 100 |
| 10:07 AM | $27.38 | Up $0.08 | $27.38 | $27.38 | 200 |
| 10:07 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 10:05 AM | $27.30 | Up $0.03 | $27.30 | $27.30 | 100 |
| 10:05 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 0 |
| 10:02 AM | $27.27 | Down $ -0.05 | $27.27 | $27.27 | 600 |
| 10:02 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 10:02 AM | $27.27 | Up $0.00 | $27.27 | $27.27 | 0 |
| 10:01 AM | $27.32 | Up $0.03 | $27.32 | $27.32 | 1,000 |
| 09:59 AM | $27.29 | Up $0.00 | $27.29 | $27.26 | 400 |
| 09:59 AM | $27.29 | Up $0.00 | $27.29 | $27.26 | 0 |
| 09:56 AM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 100 |
| 09:56 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 09:56 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 09:55 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 2,000 |
| 09:54 AM | $27.30 | Down $ -0.02 | $27.30 | $27.30 | 1,300 |
| 09:53 AM | $27.32 | Down $ -0.03 | $27.32 | $27.32 | 100 |
| 09:46 AM | $27.35 | Down $ -0.03 | $27.35 | $27.35 | 700 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:46 AM | $27.35 | Up $0.00 | $27.35 | $27.35 | 0 |
| 09:45 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 1,200 |
| 09:44 AM | $27.38 | Up $0.03 | $27.38 | $27.38 | 300 |
| 09:43 AM | $27.35 | Up $0.01 | $27.35 | $27.35 | 100 |
| 09:42 AM | $27.34 | Up $0.04 | $27.34 | $27.31 | 1,200 |
| 09:41 AM | $27.30 | Up $0.05 | $27.30 | $27.27 | 2,800 |
| 09:40 AM | $27.25 | Down $ -0.05 | $27.25 | $27.20 | 900 |
| 09:38 AM | $27.30 | Up $0.01 | $27.30 | $27.29 | 800 |
| 09:38 AM | $27.30 | Up $0.00 | $27.30 | $27.29 | 0 |
| 09:37 AM | $27.29 | Down $ -0.01 | $27.29 | $27.29 | 500 |
| 09:36 AM | $27.30 | Down $ -0.10 | $27.35 | $27.30 | 800 |
| 09:35 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 300 |
| 09:34 AM | $27.40 | Down $ -0.02 | $27.40 | $27.40 | 1,600 |
| 09:33 AM | $27.42 | Down $ -0.06 | $27.42 | $27.42 | 100 |
| 09:32 AM | $27.48 | Up $0.05 | $27.50 | $27.48 | 1,300 |
| 09:31 AM | $27.43 | Down $ -0.07 | $27.43 | $27.43 | 600 |
| 09:30 AM | $27.50 | Up $0.08 | $27.51 | $27.46 | 11,800 |
| Previous close | $27.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2025 | $27.18 | $27.45 | $27.45 | $26.94 | 121,900 |
| 14/05/2025 | $27.42 | $27.48 | $27.68 | $27.29 | 133,700 |
| 13/05/2025 | $26.46 | $26.58 | $26.64 | $26.42 | 124,900 |
| 12/05/2025 | $26.25 | $25.98 | $26.36 | $25.97 | 164,300 |
| 09/05/2025 | $25.41 | $25.48 | $25.49 | $25.31 | 185,500 |
| 08/05/2025 | $25.63 | $25.73 | $25.92 | $25.61 | 217,900 |
| 07/05/2025 | $25.19 | $25.18 | $25.29 | $24.66 | 1,022,100 |
| 06/05/2025 | $27.20 | $27.30 | $27.42 | $27.20 | 44,500 |
| 05/05/2025 | $27.35 | $27.40 | $27.50 | $27.33 | 22,800 |
| 02/05/2025 | $27.32 | $27.28 | $27.45 | $27.25 | 60,200 |
| 01/05/2025 | $26.83 | $26.80 | $26.96 | $26.70 | 42,100 |
| 30/04/2025 | $26.56 | $26.18 | $26.57 | $26.09 | 58,900 |
| 29/04/2025 | $26.71 | $26.65 | $26.79 | $26.54 | 50,000 |
| 28/04/2025 | $26.78 | $26.52 | $26.80 | $26.41 | 53,500 |
| 25/04/2025 | $27.06 | $27.05 | $27.20 | $26.87 | 183,500 |
| 24/04/2025 | $26.64 | $26.40 | $26.65 | $26.38 | 110,300 |
| 23/04/2025 | $26.04 | $25.87 | $26.11 | $25.79 | 85,500 |
| 22/04/2025 | $25.42 | $25.30 | $25.48 | $25.07 | 74,100 |
| 21/04/2025 | $24.72 | $24.53 | $24.75 | $24.46 | 85,700 |
| 17/04/2025 | $25.31 | $25.20 | $25.42 | $25.17 | 81,800 |
| 16/04/2025 | $25.64 | $25.87 | $25.98 | $25.37 | 111,500 |
| 15/04/2025 | $26.16 | $26.30 | $26.30 | $26.00 | 104,300 |
| 14/04/2025 | $26.64 | $26.55 | $26.81 | $26.37 | 95,100 |
| 11/04/2025 | $26.24 | $26.11 | $26.33 | $26.06 | 141,100 |
| 10/04/2025 | $25.65 | $25.54 | $25.92 | $25.15 | 210,100 |
| 09/04/2025 | $26.63 | $24.19 | $26.67 | $24.14 | 602,500 |
| 08/04/2025 | $24.24 | $25.06 | $25.08 | $24.00 | 364,000 |
| 07/04/2025 | $24.66 | $24.31 | $25.00 | $24.19 | 187,700 |
| 04/04/2025 | $24.40 | $24.91 | $24.97 | $24.35 | 356,400 |
| 03/04/2025 | $25.23 | $25.44 | $25.50 | $25.19 | 252,000 |
Graphs are not available, please refer to the detailed table