Find a quote
METRO INC
89.25 Down -0.09 (-0.10 %)
Delayed : 2026/05/25 17:40:00
- Previous close $89.34
- Opening $89.20
- Today High $89.86
- Today Low $88.84
- Price Bid $89.01
- Price Ask $89.01
- 52 Weeks High $109.20
- 52 Weeks Low $87.57
- Size Bid 2
- Size Ask 1
- Volume 178,488
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 21,900 |
| 03:59 PM | $89.25 | Up $0.08 | $89.28 | $89.17 | 3,400 |
| 03:58 PM | $89.17 | Down $ -0.11 | $89.27 | $89.17 | 700 |
| 03:57 PM | $89.28 | Up $0.16 | $89.28 | $89.11 | 7,000 |
| 03:56 PM | $89.12 | Down $ -0.02 | $89.15 | $89.11 | 600 |
| 03:55 PM | $89.14 | Up $0.02 | $89.14 | $89.14 | 100 |
| 03:53 PM | $89.12 | Up $0.09 | $89.13 | $89.05 | 1,700 |
| 03:53 PM | $89.12 | Up $0.00 | $89.13 | $89.05 | 0 |
| 03:52 PM | $89.03 | Down $ -0.02 | $89.04 | $89.03 | 1,200 |
| 03:51 PM | $89.05 | Down $ -0.01 | $89.06 | $89.05 | 1,900 |
| 03:50 PM | $89.06 | Down $ -0.05 | $89.10 | $89.06 | 1,100 |
| 03:49 PM | $89.11 | Down $ -0.06 | $89.11 | $89.11 | 100 |
| 03:48 PM | $89.17 | Up $0.05 | $89.17 | $89.17 | 100 |
| 03:47 PM | $89.12 | Down $ -0.07 | $89.20 | $89.12 | 1,800 |
| 03:46 PM | $89.19 | Up $0.09 | $89.19 | $89.16 | 200 |
| 03:42 PM | $89.10 | Up $0.01 | $89.10 | $89.10 | 400 |
| 03:42 PM | $89.10 | Up $0.00 | $89.10 | $89.10 | 0 |
| 03:42 PM | $89.10 | Up $0.00 | $89.10 | $89.10 | 0 |
| 03:42 PM | $89.10 | Up $0.00 | $89.10 | $89.10 | 0 |
| 03:41 PM | $89.09 | Up $0.09 | $89.09 | $89.07 | 3,400 |
| 03:38 PM | $89.00 | Down $ -0.08 | $89.04 | $89.00 | 400 |
| 03:38 PM | $89.00 | Up $0.00 | $89.04 | $89.00 | 0 |
| 03:38 PM | $89.00 | Up $0.00 | $89.04 | $89.00 | 0 |
| 03:37 PM | $89.09 | Down $ -0.03 | $89.09 | $89.05 | 600 |
| 03:36 PM | $89.11 | Up $0.00 | $89.11 | $89.11 | 100 |
| 03:34 PM | $89.11 | Up $0.00 | $89.11 | $89.11 | 100 |
| 03:34 PM | $89.11 | Up $0.00 | $89.11 | $89.11 | 0 |
| 03:31 PM | $89.11 | Down $ -0.02 | $89.11 | $89.11 | 100 |
| 03:31 PM | $89.11 | Up $0.00 | $89.11 | $89.11 | 0 |
| 03:31 PM | $89.11 | Up $0.00 | $89.11 | $89.11 | 0 |
| 03:30 PM | $89.13 | Down $ -0.03 | $89.13 | $89.13 | 100 |
| 03:27 PM | $89.15 | Up $0.03 | $89.15 | $89.13 | 300 |
| 03:27 PM | $89.15 | Up $0.00 | $89.15 | $89.13 | 0 |
| 03:27 PM | $89.15 | Up $0.00 | $89.15 | $89.13 | 0 |
| 03:25 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 400 |
| 03:25 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 03:21 PM | $89.12 | Up $0.06 | $89.12 | $89.12 | 100 |
| 03:21 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 03:21 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 03:21 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 03:19 PM | $89.06 | Up $0.16 | $89.09 | $89.06 | 1,100 |
| 03:19 PM | $89.06 | Up $0.00 | $89.09 | $89.06 | 0 |
| 03:15 PM | $88.90 | Down $ -0.04 | $88.93 | $88.90 | 5,500 |
| 03:15 PM | $88.90 | Up $0.00 | $88.93 | $88.90 | 0 |
| 03:15 PM | $88.90 | Up $0.00 | $88.93 | $88.90 | 0 |
| 03:15 PM | $88.90 | Up $0.00 | $88.93 | $88.90 | 0 |
| 03:10 PM | $88.94 | Up $0.02 | $88.94 | $88.92 | 1,000 |
| 03:10 PM | $88.94 | Up $0.00 | $88.94 | $88.92 | 0 |
| 03:10 PM | $88.94 | Up $0.00 | $88.94 | $88.92 | 0 |
| 03:10 PM | $88.94 | Up $0.00 | $88.94 | $88.92 | 0 |
| 03:10 PM | $88.94 | Up $0.00 | $88.94 | $88.92 | 0 |
| 03:09 PM | $88.92 | Down $ -0.01 | $88.93 | $88.92 | 500 |
| 03:06 PM | $88.93 | Down $ -0.04 | $88.93 | $88.93 | 100 |
| 03:06 PM | $88.93 | Up $0.00 | $88.93 | $88.93 | 0 |
| 03:06 PM | $88.93 | Up $0.00 | $88.93 | $88.93 | 0 |
| 03:03 PM | $88.98 | Down $ -0.01 | $88.98 | $88.98 | 100 |
| 03:03 PM | $88.98 | Up $0.00 | $88.98 | $88.98 | 0 |
| 03:03 PM | $88.98 | Up $0.00 | $88.98 | $88.98 | 0 |
| 02:58 PM | $88.98 | Up $0.05 | $88.99 | $88.96 | 2,000 |
| 02:58 PM | $88.98 | Up $0.00 | $88.99 | $88.96 | 0 |
| 02:58 PM | $88.98 | Up $0.00 | $88.99 | $88.96 | 0 |
| 02:58 PM | $88.98 | Up $0.00 | $88.99 | $88.96 | 0 |
| 02:58 PM | $88.98 | Up $0.00 | $88.99 | $88.96 | 0 |
| 02:57 PM | $88.93 | Down $ -0.04 | $88.93 | $88.91 | 2,100 |
| 02:54 PM | $88.97 | Up $0.02 | $89.01 | $88.92 | 3,300 |
| 02:54 PM | $88.97 | Up $0.00 | $89.01 | $88.92 | 0 |
| 02:54 PM | $88.97 | Up $0.00 | $89.01 | $88.92 | 0 |
| 02:52 PM | $88.95 | Up $0.02 | $88.98 | $88.93 | 2,500 |
| 02:52 PM | $88.95 | Up $0.00 | $88.98 | $88.93 | 0 |
| 02:50 PM | $88.93 | Down $ -0.04 | $88.93 | $88.93 | 100 |
| 02:50 PM | $88.93 | Up $0.00 | $88.93 | $88.93 | 0 |
| 02:49 PM | $88.97 | Up $0.03 | $88.97 | $88.94 | 2,300 |
| 02:46 PM | $88.94 | Up $0.03 | $88.94 | $88.94 | 100 |
| 02:46 PM | $88.94 | Up $0.00 | $88.94 | $88.94 | 0 |
| 02:46 PM | $88.94 | Up $0.00 | $88.94 | $88.94 | 0 |
| 02:45 PM | $88.91 | Down $ -0.04 | $88.96 | $88.91 | 1,700 |
| 02:42 PM | $88.95 | Down $ -0.06 | $88.95 | $88.90 | 300 |
| 02:42 PM | $88.95 | Up $0.00 | $88.95 | $88.90 | 0 |
| 02:42 PM | $88.95 | Up $0.00 | $88.95 | $88.90 | 0 |
| 02:41 PM | $89.01 | Up $0.06 | $89.01 | $88.90 | 200 |
| 02:40 PM | $88.95 | Up $0.08 | $88.95 | $88.95 | 100 |
| 02:37 PM | $88.87 | Down $ -0.06 | $88.87 | $88.87 | 100 |
| 02:37 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 0 |
| 02:37 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 0 |
| 02:35 PM | $88.94 | Up $0.06 | $88.94 | $88.94 | 100 |
| 02:35 PM | $88.94 | Up $0.00 | $88.94 | $88.94 | 0 |
| 02:34 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 100 |
| 02:33 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 100 |
| 02:32 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 100 |
| 02:27 PM | $88.87 | Up $0.00 | $88.90 | $88.87 | 400 |
| 02:27 PM | $88.87 | Up $0.00 | $88.90 | $88.87 | 0 |
| 02:27 PM | $88.87 | Up $0.00 | $88.90 | $88.87 | 0 |
| 02:27 PM | $88.87 | Up $0.00 | $88.90 | $88.87 | 0 |
| 02:27 PM | $88.87 | Up $0.00 | $88.90 | $88.87 | 0 |
| 02:23 PM | $88.87 | Down $ -0.02 | $88.87 | $88.87 | 100 |
| 02:23 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 0 |
| 02:23 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 0 |
| 02:23 PM | $88.87 | Up $0.00 | $88.87 | $88.87 | 0 |
| 02:20 PM | $88.89 | Down $ -0.07 | $88.95 | $88.89 | 900 |
| 02:20 PM | $88.89 | Up $0.00 | $88.95 | $88.89 | 0 |
| 02:20 PM | $88.89 | Up $0.00 | $88.95 | $88.89 | 0 |
| 02:18 PM | $88.96 | Up $0.00 | $88.96 | $88.96 | 100 |
| 02:18 PM | $88.96 | Up $0.00 | $88.96 | $88.96 | 0 |
| 02:17 PM | $88.96 | Up $0.00 | $88.96 | $88.96 | 100 |
| 02:16 PM | $88.96 | Down $ -0.04 | $88.96 | $88.96 | 100 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 100 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:08 PM | $89.00 | Up $0.00 | $89.00 | $89.00 | 0 |
| 02:07 PM | $89.00 | Down $ -0.08 | $89.05 | $89.00 | 800 |
| 02:05 PM | $89.09 | Up $0.00 | $89.09 | $89.09 | 100 |
| 02:05 PM | $89.09 | Up $0.00 | $89.09 | $89.09 | 0 |
| 02:03 PM | $89.09 | Up $0.03 | $89.09 | $89.09 | 100 |
| 02:03 PM | $89.09 | Up $0.00 | $89.09 | $89.09 | 0 |
| 02:02 PM | $89.05 | Up $0.00 | $89.05 | $89.05 | 100 |
| 01:59 PM | $89.05 | Down $ -0.01 | $89.05 | $89.05 | 200 |
| 01:59 PM | $89.05 | Up $0.00 | $89.05 | $89.05 | 0 |
| 01:59 PM | $89.05 | Up $0.00 | $89.05 | $89.05 | 0 |
| 01:57 PM | $89.06 | Up $0.01 | $89.09 | $89.06 | 200 |
| 01:57 PM | $89.06 | Up $0.00 | $89.09 | $89.06 | 0 |
| 01:56 PM | $89.05 | Down $ -0.07 | $89.05 | $89.05 | 100 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 200 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:49 PM | $89.12 | Up $0.00 | $89.12 | $89.12 | 0 |
| 01:48 PM | $89.12 | Up $0.05 | $89.12 | $89.12 | 100 |
| 01:42 PM | $89.07 | Up $0.01 | $89.07 | $89.05 | 1,100 |
| 01:42 PM | $89.07 | Up $0.00 | $89.07 | $89.05 | 0 |
| 01:42 PM | $89.07 | Up $0.00 | $89.07 | $89.05 | 0 |
| 01:42 PM | $89.07 | Up $0.00 | $89.07 | $89.05 | 0 |
| 01:42 PM | $89.07 | Up $0.00 | $89.07 | $89.05 | 0 |
| 01:42 PM | $89.07 | Up $0.00 | $89.07 | $89.05 | 0 |
| 01:40 PM | $89.06 | Up $0.05 | $89.06 | $89.06 | 100 |
| 01:40 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 01:38 PM | $89.02 | Up $0.03 | $89.02 | $88.98 | 200 |
| 01:38 PM | $89.02 | Up $0.00 | $89.02 | $88.98 | 0 |
| 01:36 PM | $88.98 | Down $ -0.06 | $88.98 | $88.98 | 100 |
| 01:36 PM | $88.98 | Up $0.00 | $88.98 | $88.98 | 0 |
| 01:35 PM | $89.04 | Up $0.05 | $89.04 | $89.04 | 100 |
| 01:26 PM | $88.99 | Up $0.09 | $88.99 | $88.97 | 1,000 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:26 PM | $88.99 | Up $0.00 | $88.99 | $88.97 | 0 |
| 01:25 PM | $88.90 | Up $0.00 | $88.90 | $88.90 | 100 |
| 01:22 PM | $88.90 | Up $0.00 | $88.90 | $88.90 | 100 |
| 01:22 PM | $88.90 | Up $0.00 | $88.90 | $88.90 | 0 |
| 01:22 PM | $88.90 | Up $0.00 | $88.90 | $88.90 | 0 |
| 01:20 PM | $88.89 | Up $0.05 | $88.89 | $88.89 | 100 |
| 01:20 PM | $88.89 | Up $0.00 | $88.89 | $88.89 | 0 |
| 01:14 PM | $88.84 | Down $ -0.03 | $88.88 | $88.84 | 400 |
| 01:14 PM | $88.84 | Up $0.00 | $88.88 | $88.84 | 0 |
| 01:14 PM | $88.84 | Up $0.00 | $88.88 | $88.84 | 0 |
| 01:14 PM | $88.84 | Up $0.00 | $88.88 | $88.84 | 0 |
| 01:14 PM | $88.84 | Up $0.00 | $88.88 | $88.84 | 0 |
| 01:14 PM | $88.84 | Up $0.00 | $88.88 | $88.84 | 0 |
| 01:13 PM | $88.87 | Down $ -0.01 | $88.87 | $88.87 | 100 |
| 01:12 PM | $88.88 | Down $ -0.02 | $88.88 | $88.88 | 100 |
| 01:10 PM | $88.90 | Down $ -0.05 | $88.96 | $88.90 | 3,600 |
| 01:10 PM | $88.90 | Up $0.00 | $88.96 | $88.90 | 0 |
| 01:08 PM | $88.95 | Down $ -0.07 | $88.98 | $88.95 | 300 |
| 01:08 PM | $88.95 | Up $0.00 | $88.98 | $88.95 | 0 |
| 01:03 PM | $89.02 | Down $ -0.04 | $89.02 | $89.02 | 200 |
| 01:03 PM | $89.02 | Up $0.00 | $89.02 | $89.02 | 0 |
| 01:03 PM | $89.02 | Up $0.00 | $89.02 | $89.02 | 0 |
| 01:03 PM | $89.02 | Up $0.00 | $89.02 | $89.02 | 0 |
| 01:03 PM | $89.02 | Up $0.00 | $89.02 | $89.02 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 500 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:55 PM | $89.06 | Up $0.00 | $89.06 | $89.06 | 0 |
| 12:50 PM | $89.06 | Up $0.04 | $89.06 | $89.02 | 1,000 |
| 12:50 PM | $89.06 | Up $0.00 | $89.06 | $89.02 | 0 |
| 12:50 PM | $89.06 | Up $0.00 | $89.06 | $89.02 | 0 |
| 12:50 PM | $89.06 | Up $0.00 | $89.06 | $89.02 | 0 |
| 12:50 PM | $89.06 | Up $0.00 | $89.06 | $89.02 | 0 |
| 12:48 PM | $89.02 | Up $0.10 | $89.02 | $89.02 | 100 |
| 12:48 PM | $89.02 | Up $0.00 | $89.02 | $89.02 | 0 |
| 12:44 PM | $88.92 | Down $ -0.04 | $88.92 | $88.92 | 100 |
| 12:44 PM | $88.92 | Up $0.00 | $88.92 | $88.92 | 0 |
| 12:44 PM | $88.92 | Up $0.00 | $88.92 | $88.92 | 0 |
| 12:44 PM | $88.92 | Up $0.00 | $88.92 | $88.92 | 0 |
| 12:43 PM | $88.96 | Down $ -0.03 | $88.96 | $88.96 | 100 |
| 12:42 PM | $88.99 | Down $ -0.09 | $89.07 | $88.99 | 6,400 |
| 12:37 PM | $89.08 | Down $ -0.08 | $89.12 | $89.08 | 300 |
| 12:37 PM | $89.08 | Up $0.00 | $89.12 | $89.08 | 0 |
| 12:37 PM | $89.08 | Up $0.00 | $89.12 | $89.08 | 0 |
| 12:37 PM | $89.08 | Up $0.00 | $89.12 | $89.08 | 0 |
| 12:37 PM | $89.08 | Up $0.00 | $89.12 | $89.08 | 0 |
| 12:35 PM | $89.16 | Up $0.00 | $89.16 | $89.16 | 400 |
| 12:35 PM | $89.16 | Up $0.00 | $89.16 | $89.16 | 0 |
| 12:32 PM | $89.16 | Down $ -0.02 | $89.16 | $89.16 | 300 |
| 12:32 PM | $89.16 | Up $0.00 | $89.16 | $89.16 | 0 |
| 12:32 PM | $89.16 | Up $0.00 | $89.16 | $89.16 | 0 |
| 12:31 PM | $89.18 | Down $ -0.01 | $89.18 | $89.18 | 100 |
| 12:29 PM | $89.19 | Down $ -0.04 | $89.19 | $89.18 | 200 |
| 12:29 PM | $89.19 | Up $0.00 | $89.19 | $89.18 | 0 |
| 12:28 PM | $89.23 | Down $ -0.01 | $89.24 | $89.23 | 300 |
| 12:26 PM | $89.24 | Down $ -0.01 | $89.26 | $89.23 | 700 |
| 12:26 PM | $89.24 | Up $0.00 | $89.26 | $89.23 | 0 |
| 12:19 PM | $89.25 | Down $ -0.03 | $89.25 | $89.25 | 400 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:19 PM | $89.25 | Up $0.00 | $89.25 | $89.25 | 0 |
| 12:18 PM | $89.28 | Up $0.00 | $89.28 | $89.28 | 100 |
| 12:17 PM | $89.28 | Up $0.05 | $89.28 | $89.28 | 100 |
| 12:12 PM | $89.23 | Up $0.01 | $89.23 | $89.19 | 1,500 |
| 12:12 PM | $89.23 | Up $0.00 | $89.23 | $89.19 | 0 |
| 12:12 PM | $89.23 | Up $0.00 | $89.23 | $89.19 | 0 |
| 12:12 PM | $89.23 | Up $0.00 | $89.23 | $89.19 | 0 |
| 12:12 PM | $89.23 | Up $0.00 | $89.23 | $89.19 | 0 |
| 12:11 PM | $89.22 | Down $ -0.01 | $89.22 | $89.22 | 100 |
| 12:03 PM | $89.23 | Down $ -0.01 | $89.23 | $89.23 | 100 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:03 PM | $89.23 | Up $0.00 | $89.23 | $89.23 | 0 |
| 12:00 PM | $89.24 | Up $0.00 | $89.24 | $89.24 | 100 |
| 12:00 PM | $89.24 | Up $0.00 | $89.24 | $89.24 | 0 |
| 12:00 PM | $89.24 | Up $0.00 | $89.24 | $89.24 | 0 |
| 11:55 AM | $89.24 | Up $0.06 | $89.24 | $89.23 | 200 |
| 11:55 AM | $89.24 | Up $0.00 | $89.24 | $89.23 | 0 |
| 11:55 AM | $89.24 | Up $0.00 | $89.24 | $89.23 | 0 |
| 11:55 AM | $89.24 | Up $0.00 | $89.24 | $89.23 | 0 |
| 11:55 AM | $89.24 | Up $0.00 | $89.24 | $89.23 | 0 |
| 11:52 AM | $89.18 | Up $0.02 | $89.18 | $89.18 | 100 |
| 11:52 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 11:52 AM | $89.18 | Up $0.00 | $89.18 | $89.18 | 0 |
| 11:51 AM | $89.16 | Up $0.10 | $89.16 | $89.15 | 500 |
| 11:48 AM | $89.06 | Up $0.00 | $89.11 | $89.06 | 300 |
| 11:48 AM | $89.06 | Up $0.00 | $89.11 | $89.06 | 0 |
| 11:48 AM | $89.06 | Up $0.00 | $89.11 | $89.06 | 0 |
| 11:47 AM | $89.06 | Up $0.00 | $89.06 | $89.06 | 100 |
| 11:46 AM | $89.06 | Down $ -0.01 | $89.11 | $89.06 | 200 |
| 11:45 AM | $89.07 | Down $ -0.05 | $89.09 | $89.07 | 900 |
| 11:44 AM | $89.12 | Up $0.02 | $89.12 | $89.12 | 100 |
| 11:42 AM | $89.10 | Down $ -0.02 | $89.10 | $89.10 | 100 |
| 11:42 AM | $89.10 | Up $0.00 | $89.10 | $89.10 | 0 |
| 11:39 AM | $89.12 | Up $0.07 | $89.12 | $89.10 | 1,200 |
| 11:39 AM | $89.12 | Up $0.00 | $89.12 | $89.10 | 0 |
| 11:39 AM | $89.12 | Up $0.00 | $89.12 | $89.10 | 0 |
| 11:37 AM | $89.05 | Down $ -0.20 | $89.20 | $89.05 | 1,500 |
| 11:37 AM | $89.05 | Up $0.00 | $89.20 | $89.05 | 0 |
| 11:35 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 100 |
| 11:35 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 11:33 AM | $89.26 | Up $0.05 | $89.26 | $89.26 | 100 |
| 11:33 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 11:31 AM | $89.21 | Up $0.00 | $89.21 | $89.21 | 100 |
| 11:31 AM | $89.21 | Up $0.00 | $89.21 | $89.21 | 0 |
| 11:29 AM | $89.21 | Up $0.01 | $89.21 | $89.21 | 100 |
| 11:29 AM | $89.21 | Up $0.00 | $89.21 | $89.21 | 0 |
| 11:27 AM | $89.20 | Down $ -0.02 | $89.20 | $89.20 | 100 |
| 11:27 AM | $89.20 | Up $0.00 | $89.20 | $89.20 | 0 |
| 11:26 AM | $89.22 | Down $ -0.01 | $89.22 | $89.20 | 1,100 |
| 11:24 AM | $89.23 | Down $ -0.01 | $89.26 | $89.23 | 400 |
| 11:24 AM | $89.23 | Up $0.00 | $89.26 | $89.23 | 0 |
| 11:22 AM | $89.24 | Down $ -0.03 | $89.26 | $89.24 | 800 |
| 11:22 AM | $89.24 | Up $0.00 | $89.26 | $89.24 | 0 |
| 11:18 AM | $89.27 | Down $ -0.07 | $89.34 | $89.27 | 600 |
| 11:18 AM | $89.27 | Up $0.00 | $89.34 | $89.27 | 0 |
| 11:18 AM | $89.27 | Up $0.00 | $89.34 | $89.27 | 0 |
| 11:18 AM | $89.27 | Up $0.00 | $89.34 | $89.27 | 0 |
| 11:13 AM | $89.34 | Up $0.08 | $89.34 | $89.21 | 300 |
| 11:13 AM | $89.34 | Up $0.00 | $89.34 | $89.21 | 0 |
| 11:13 AM | $89.34 | Up $0.00 | $89.34 | $89.21 | 0 |
| 11:13 AM | $89.34 | Up $0.00 | $89.34 | $89.21 | 0 |
| 11:13 AM | $89.34 | Up $0.00 | $89.34 | $89.21 | 0 |
| 11:09 AM | $89.26 | Down $ -0.12 | $89.27 | $89.26 | 300 |
| 11:09 AM | $89.26 | Up $0.00 | $89.27 | $89.26 | 0 |
| 11:09 AM | $89.26 | Up $0.00 | $89.27 | $89.26 | 0 |
| 11:09 AM | $89.26 | Up $0.00 | $89.27 | $89.26 | 0 |
| 11:06 AM | $89.38 | Up $0.06 | $89.38 | $89.38 | 100 |
| 11:06 AM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 11:06 AM | $89.38 | Up $0.00 | $89.38 | $89.38 | 0 |
| 10:58 AM | $89.32 | Up $0.07 | $89.33 | $89.29 | 1,200 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:58 AM | $89.32 | Up $0.00 | $89.33 | $89.29 | 0 |
| 10:57 AM | $89.25 | Up $0.03 | $89.25 | $89.23 | 6,100 |
| 10:55 AM | $89.22 | Down $ -0.03 | $89.25 | $89.22 | 400 |
| 10:55 AM | $89.22 | Up $0.00 | $89.25 | $89.22 | 0 |
| 10:54 AM | $89.25 | Down $ -0.01 | $89.26 | $89.25 | 1,200 |
| 10:45 AM | $89.26 | Down $ -0.04 | $89.29 | $89.26 | 700 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:45 AM | $89.26 | Up $0.00 | $89.29 | $89.26 | 0 |
| 10:44 AM | $89.30 | Down $ -0.12 | $89.41 | $89.30 | 1,600 |
| 10:42 AM | $89.42 | Up $0.07 | $89.42 | $89.39 | 2,000 |
| 10:42 AM | $89.42 | Up $0.00 | $89.42 | $89.39 | 0 |
| 10:40 AM | $89.35 | Down $ -0.04 | $89.35 | $89.35 | 100 |
| 10:40 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:39 AM | $89.39 | Up $0.04 | $89.39 | $89.39 | 100 |
| 10:38 AM | $89.35 | Up $0.09 | $89.35 | $89.35 | 100 |
| 10:34 AM | $89.26 | Down $ -0.09 | $89.26 | $89.26 | 100 |
| 10:34 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 10:34 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 10:34 AM | $89.26 | Up $0.00 | $89.26 | $89.26 | 0 |
| 10:28 AM | $89.35 | Up $0.02 | $89.35 | $89.35 | 100 |
| 10:28 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:28 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:28 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:28 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:28 AM | $89.35 | Up $0.00 | $89.35 | $89.35 | 0 |
| 10:26 AM | $89.33 | Up $0.05 | $89.33 | $89.33 | 100 |
| 10:26 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:22 AM | $89.28 | Down $ -0.02 | $89.28 | $89.28 | 100 |
| 10:22 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 10:22 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 10:22 AM | $89.28 | Up $0.00 | $89.28 | $89.28 | 0 |
| 10:20 AM | $89.30 | Down $ -0.07 | $89.37 | $89.30 | 1,000 |
| 10:20 AM | $89.30 | Up $0.00 | $89.37 | $89.30 | 0 |
| 10:17 AM | $89.37 | Up $0.04 | $89.37 | $89.37 | 100 |
| 10:17 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 10:17 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 0 |
| 10:11 AM | $89.33 | Down $ -0.01 | $89.33 | $89.33 | 100 |
| 10:11 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:11 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:11 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:11 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:11 AM | $89.33 | Up $0.00 | $89.33 | $89.33 | 0 |
| 10:10 AM | $89.34 | Down $ -0.02 | $89.34 | $89.34 | 100 |
| 10:06 AM | $89.36 | Down $ -0.08 | $89.40 | $89.36 | 700 |
| 10:06 AM | $89.36 | Up $0.00 | $89.40 | $89.36 | 0 |
| 10:06 AM | $89.36 | Up $0.00 | $89.40 | $89.36 | 0 |
| 10:06 AM | $89.36 | Up $0.00 | $89.40 | $89.36 | 0 |
| 10:05 AM | $89.44 | Up $0.00 | $89.45 | $89.40 | 1,600 |
| 10:03 AM | $89.44 | Up $0.07 | $89.44 | $89.44 | 100 |
| 10:03 AM | $89.44 | Up $0.00 | $89.44 | $89.44 | 0 |
| 10:02 AM | $89.37 | Up $0.00 | $89.37 | $89.37 | 100 |
| 10:01 AM | $89.37 | Up $0.08 | $89.37 | $89.37 | 200 |
| 09:50 AM | $89.29 | Down $ -0.16 | $89.46 | $89.29 | 1,400 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:50 AM | $89.29 | Up $0.00 | $89.46 | $89.29 | 0 |
| 09:49 AM | $89.45 | Up $0.06 | $89.45 | $89.45 | 500 |
| 09:45 AM | $89.39 | Down $ -0.05 | $89.45 | $89.33 | 500 |
| 09:45 AM | $89.39 | Up $0.00 | $89.45 | $89.33 | 0 |
| 09:45 AM | $89.39 | Up $0.00 | $89.45 | $89.33 | 0 |
| 09:45 AM | $89.39 | Up $0.00 | $89.45 | $89.33 | 0 |
| 09:44 AM | $89.44 | Down $ -0.14 | $89.44 | $89.39 | 1,600 |
| 09:39 AM | $89.58 | Up $0.08 | $89.58 | $89.58 | 100 |
| 09:39 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 09:39 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 09:39 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 09:39 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 0 |
| 09:36 AM | $89.50 | Down $ -0.06 | $89.58 | $89.25 | 600 |
| 09:36 AM | $89.50 | Up $0.00 | $89.58 | $89.25 | 0 |
| 09:36 AM | $89.50 | Up $0.00 | $89.58 | $89.25 | 0 |
| 09:35 AM | $89.56 | Down $ -0.08 | $89.56 | $89.56 | 100 |
| 09:32 AM | $89.64 | Up $0.23 | $89.64 | $89.64 | 300 |
| 09:32 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 09:32 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 09:31 AM | $89.41 | Down $ -0.39 | $89.41 | $89.40 | 200 |
| 09:30 AM | $89.80 | Up $0.46 | $89.86 | $89.20 | 1,400 |
| Previous close | $89.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/05/2026 | $89.25 | $89.24 | $89.28 | $88.84 | 141,100 |
| 22/05/2026 | $89.34 | $89.28 | $89.36 | $88.91 | 165,600 |
| 21/05/2026 | $90.02 | $89.65 | $90.32 | $89.57 | 310,100 |
| 20/05/2026 | $90.02 | $90.22 | $90.24 | $89.40 | 416,100 |
| 19/05/2026 | $90.06 | $90.11 | $90.24 | $89.57 | 340,500 |
| 15/05/2026 | $89.00 | $89.30 | $89.30 | $88.82 | 582,200 |
| 14/05/2026 | $88.79 | $89.03 | $89.08 | $88.53 | 305,300 |
| 13/05/2026 | $88.07 | $87.91 | $88.42 | $87.63 | 396,100 |
| 12/05/2026 | $88.20 | $88.25 | $88.60 | $87.84 | 578,100 |
| 11/05/2026 | $88.14 | $88.33 | $88.41 | $87.84 | 528,800 |
| 08/05/2026 | $89.32 | $89.07 | $89.45 | $89.01 | 406,400 |
| 07/05/2026 | $88.86 | $89.62 | $89.68 | $88.71 | 508,800 |
| 06/05/2026 | $88.77 | $88.73 | $88.95 | $88.33 | 328,200 |
| 05/05/2026 | $89.55 | $90.10 | $90.30 | $89.48 | 410,800 |
| 04/05/2026 | $90.09 | $89.81 | $90.14 | $89.67 | 636,200 |
| 01/05/2026 | $91.16 | $91.76 | $92.05 | $91.14 | 145,600 |
| 30/04/2026 | $91.06 | $90.32 | $91.21 | $90.21 | 426,400 |
| 29/04/2026 | $89.37 | $89.97 | $90.21 | $89.37 | 269,000 |
| 28/04/2026 | $90.33 | $90.79 | $90.80 | $90.15 | 384,400 |
| 27/04/2026 | $90.85 | $91.29 | $91.37 | $90.85 | 589,500 |
| 24/04/2026 | $91.09 | $90.84 | $91.20 | $90.43 | 304,600 |
| 23/04/2026 | $89.88 | $90.94 | $90.94 | $89.60 | 357,800 |
| 22/04/2026 | $90.35 | $89.91 | $90.45 | $89.30 | 454,000 |
| 21/04/2026 | $92.88 | $92.97 | $93.56 | $92.81 | 305,600 |
| 20/04/2026 | $92.20 | $91.77 | $92.20 | $91.65 | 557,800 |
| 17/04/2026 | $91.43 | $91.82 | $92.02 | $91.33 | 404,700 |
| 16/04/2026 | $91.16 | $91.65 | $91.81 | $91.00 | 433,300 |
| 15/04/2026 | $92.87 | $92.42 | $93.02 | $92.34 | 311,400 |
| 14/04/2026 | $92.35 | $91.70 | $92.64 | $91.70 | 435,900 |
| 13/04/2026 | $92.73 | $91.66 | $92.90 | $91.62 | 529,100 |
Graphs are not available, please refer to the detailed table