Find a quote
Transcat
74.55 Up 0.00 (0.00 %)
Delayed : 2025/08/01 16:10:03
- Previous close $74.55
- Opening $76.14
- Today High $76.53
- Today Low $73.28
- Price Bid $29.90
- Price Ask $29.90
- 52 Weeks High $133.72
- 52 Weeks Low $67.56
- Size Bid 2
- Size Ask 3
- Volume 63,573
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.41 | Down $ -0.14 | $74.48 | $74.41 | 422 |
| 03:59 PM | $74.55 | Up $0.13 | $74.66 | $74.53 | 663 |
| 03:58 PM | $74.43 | Up $0.02 | $74.49 | $74.43 | 742 |
| 03:57 PM | $74.40 | Down $ -0.29 | $74.40 | $74.32 | 200 |
| 03:56 PM | $74.70 | Up $0.84 | $74.70 | $74.54 | 200 |
| 03:55 PM | $73.85 | Down $ -0.72 | $73.85 | $73.85 | 112 |
| 03:54 PM | $74.57 | Up $0.11 | $74.57 | $74.55 | 300 |
| 03:53 PM | $74.46 | Up $0.09 | $74.46 | $74.00 | 200 |
| 03:52 PM | $74.37 | Down $ -0.17 | $74.37 | $74.37 | 100 |
| 03:51 PM | $74.55 | Down $ -0.02 | $74.55 | $74.55 | 367 |
| 03:50 PM | $74.57 | Up $0.03 | $74.57 | $74.57 | 100 |
| 03:47 PM | $74.53 | Up $0.07 | $74.53 | $74.53 | 200 |
| 03:47 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 03:47 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 03:45 PM | $74.46 | Down $ -0.22 | $74.57 | $74.46 | 400 |
| 03:45 PM | $74.46 | Up $0.00 | $74.57 | $74.46 | 0 |
| 03:44 PM | $74.68 | Up $0.09 | $74.68 | $74.68 | 100 |
| 03:43 PM | $74.59 | Down $ -0.17 | $74.59 | $74.59 | 100 |
| 03:37 PM | $74.76 | Down $ -0.01 | $74.76 | $74.76 | 100 |
| 03:37 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 03:37 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 03:37 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 03:37 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 03:37 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
| 03:36 PM | $74.77 | Up $0.22 | $74.77 | $74.77 | 100 |
| 03:33 PM | $74.55 | Down $ -0.27 | $74.55 | $74.55 | 126 |
| 03:33 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 03:33 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 03:25 PM | $74.82 | Up $0.09 | $74.82 | $74.82 | 100 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:25 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 03:13 PM | $74.73 | Down $ -0.01 | $74.73 | $74.73 | 100 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:13 PM | $74.73 | Up $0.00 | $74.73 | $74.73 | 0 |
| 03:11 PM | $74.74 | Up $0.09 | $74.76 | $74.74 | 200 |
| 03:11 PM | $74.74 | Up $0.00 | $74.76 | $74.74 | 0 |
| 03:06 PM | $74.65 | Up $0.13 | $74.65 | $74.65 | 103 |
| 03:06 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 03:06 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 03:06 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 03:06 PM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
| 02:56 PM | $74.52 | Down $ -0.02 | $74.52 | $74.52 | 100 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:56 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 0 |
| 02:52 PM | $74.54 | Up $0.17 | $74.54 | $74.54 | 100 |
| 02:52 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 02:52 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 02:52 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 0 |
| 02:46 PM | $74.38 | Up $0.25 | $74.39 | $74.38 | 200 |
| 02:46 PM | $74.38 | Up $0.00 | $74.39 | $74.38 | 0 |
| 02:46 PM | $74.38 | Up $0.00 | $74.39 | $74.38 | 0 |
| 02:46 PM | $74.38 | Up $0.00 | $74.39 | $74.38 | 0 |
| 02:46 PM | $74.38 | Up $0.00 | $74.39 | $74.38 | 0 |
| 02:46 PM | $74.38 | Up $0.00 | $74.39 | $74.38 | 0 |
| 02:10 PM | $74.13 | Up $0.20 | $74.13 | $74.13 | 200 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 02:10 PM | $74.13 | Up $0.00 | $74.13 | $74.13 | 0 |
| 01:36 PM | $73.93 | Down $ -0.10 | $73.93 | $73.93 | 100 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:36 PM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 01:31 PM | $74.03 | Up $0.08 | $74.03 | $74.03 | 100 |
| 01:31 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:31 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:31 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:31 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:30 PM | $73.95 | Down $ -0.10 | $74.00 | $73.95 | 300 |
| 01:27 PM | $74.05 | Up $0.04 | $74.05 | $74.05 | 100 |
| 01:27 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 01:27 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 01:17 PM | $74.01 | Down $ -0.19 | $74.01 | $74.01 | 100 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:17 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 01:01 PM | $74.20 | Down $ -0.31 | $74.20 | $74.20 | 100 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 01:01 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 12:53 PM | $74.51 | Up $0.12 | $74.51 | $74.51 | 100 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:53 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:43 PM | $74.40 | Down $ -0.08 | $74.40 | $74.40 | 262 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:43 PM | $74.40 | Up $0.00 | $74.40 | $74.40 | 0 |
| 12:41 PM | $74.47 | Down $ -0.10 | $74.47 | $74.47 | 200 |
| 12:41 PM | $74.47 | Up $0.00 | $74.47 | $74.47 | 0 |
| 12:23 PM | $74.57 | Up $0.01 | $74.57 | $74.57 | 100 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:23 PM | $74.57 | Up $0.00 | $74.57 | $74.57 | 0 |
| 12:13 PM | $74.56 | Down $ -0.25 | $74.56 | $74.48 | 300 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:13 PM | $74.56 | Up $0.00 | $74.56 | $74.48 | 0 |
| 12:08 PM | $74.81 | Up $0.20 | $74.81 | $74.64 | 400 |
| 12:08 PM | $74.81 | Up $0.00 | $74.81 | $74.64 | 0 |
| 12:08 PM | $74.81 | Up $0.00 | $74.81 | $74.64 | 0 |
| 12:08 PM | $74.81 | Up $0.00 | $74.81 | $74.64 | 0 |
| 12:08 PM | $74.81 | Up $0.00 | $74.81 | $74.64 | 0 |
| 11:46 AM | $74.61 | Down $ -0.07 | $74.61 | $74.61 | 100 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:46 AM | $74.61 | Up $0.00 | $74.61 | $74.61 | 0 |
| 11:42 AM | $74.68 | Up $0.19 | $74.68 | $74.68 | 100 |
| 11:42 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 11:42 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 11:42 AM | $74.68 | Up $0.00 | $74.68 | $74.68 | 0 |
| 11:36 AM | $74.49 | Up $0.50 | $74.49 | $74.49 | 100 |
| 11:36 AM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 11:36 AM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 11:36 AM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 11:36 AM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 11:36 AM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 11:27 AM | $73.99 | Down $ -0.33 | $74.00 | $73.99 | 200 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:27 AM | $73.99 | Up $0.00 | $74.00 | $73.99 | 0 |
| 11:24 AM | $74.32 | Up $0.31 | $74.32 | $74.32 | 100 |
| 11:24 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 11:24 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 11:23 AM | $74.01 | Up $0.00 | $74.01 | $74.01 | 100 |
| 11:16 AM | $74.01 | Down $ -0.29 | $74.01 | $74.00 | 400 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:16 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:12 AM | $74.30 | Up $0.58 | $74.30 | $74.30 | 100 |
| 11:12 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 11:12 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 11:12 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 11:05 AM | $73.72 | Down $ -0.26 | $73.72 | $73.72 | 100 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:05 AM | $73.72 | Up $0.00 | $73.72 | $73.72 | 0 |
| 11:03 AM | $73.98 | Down $ -0.63 | $73.98 | $73.98 | 100 |
| 11:03 AM | $73.98 | Up $0.00 | $73.98 | $73.98 | 0 |
| 11:00 AM | $74.62 | Up $0.59 | $74.62 | $74.62 | 100 |
| 11:00 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 11:00 AM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 10:59 AM | $74.02 | Down $ -0.06 | $74.02 | $74.02 | 100 |
| 10:54 AM | $74.08 | Down $ -0.36 | $74.09 | $74.08 | 506 |
| 10:54 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:54 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:54 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:54 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:48 AM | $74.44 | Up $0.92 | $74.44 | $73.48 | 200 |
| 10:48 AM | $74.44 | Up $0.00 | $74.44 | $73.48 | 0 |
| 10:48 AM | $74.44 | Up $0.00 | $74.44 | $73.48 | 0 |
| 10:48 AM | $74.44 | Up $0.00 | $74.44 | $73.48 | 0 |
| 10:48 AM | $74.44 | Up $0.00 | $74.44 | $73.48 | 0 |
| 10:48 AM | $74.44 | Up $0.00 | $74.44 | $73.48 | 0 |
| 10:47 AM | $73.52 | Down $ -1.04 | $73.52 | $73.52 | 100 |
| 10:36 AM | $74.56 | Up $0.12 | $74.56 | $74.56 | 100 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:36 AM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 200 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:26 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:24 AM | $74.44 | Up $1.16 | $74.44 | $74.44 | 100 |
| 10:24 AM | $74.44 | Up $0.00 | $74.44 | $74.44 | 0 |
| 10:22 AM | $73.28 | Down $ -1.10 | $73.28 | $73.28 | 100 |
| 10:22 AM | $73.28 | Up $0.00 | $73.28 | $73.28 | 0 |
| 10:18 AM | $74.38 | Up $0.83 | $74.38 | $74.38 | 397 |
| 10:18 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:18 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:18 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:07 AM | $73.55 | Down $ -0.61 | $73.64 | $73.55 | 501 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:07 AM | $73.55 | Up $0.00 | $73.64 | $73.55 | 0 |
| 10:03 AM | $74.16 | Down $ -0.13 | $74.16 | $74.16 | 200 |
| 10:03 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:03 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:03 AM | $74.16 | Up $0.00 | $74.16 | $74.16 | 0 |
| 10:00 AM | $74.28 | Down $ -0.01 | $74.28 | $74.28 | 100 |
| 10:00 AM | $74.28 | Up $0.00 | $74.28 | $74.28 | 0 |
| 10:00 AM | $74.28 | Up $0.00 | $74.28 | $74.28 | 0 |
| 09:59 AM | $74.29 | Down $ -0.36 | $74.29 | $74.29 | 100 |
| 09:49 AM | $74.66 | Down $ -0.75 | $74.66 | $74.66 | 629 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:49 AM | $74.66 | Up $0.00 | $74.66 | $74.66 | 0 |
| 09:48 AM | $75.41 | Up $0.25 | $75.41 | $75.41 | 100 |
| 09:40 AM | $75.16 | Down $ -0.13 | $75.16 | $74.90 | 400 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:40 AM | $75.16 | Up $0.00 | $75.16 | $74.90 | 0 |
| 09:37 AM | $75.29 | Down $ -1.15 | $76.03 | $75.29 | 200 |
| 09:37 AM | $75.29 | Up $0.00 | $76.03 | $75.29 | 0 |
| 09:37 AM | $75.29 | Up $0.00 | $76.03 | $75.29 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 1,475 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| 09:30 AM | $76.43 | Up $0.00 | $76.53 | $76.14 | 0 |
| Previous close | $76.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $74.41 | $74.64 | $74.82 | $73.85 | 7,797 |
| 31/07/2025 | $76.43 | $77.28 | $77.46 | $76.06 | 26,509 |
| 30/07/2025 | $77.41 | $79.10 | $79.71 | $76.41 | 34,302 |
| 29/07/2025 | $79.97 | $81.87 | $82.14 | $79.81 | 14,581 |
| 28/07/2025 | $82.71 | $83.17 | $83.40 | $82.60 | 15,774 |
| 25/07/2025 | $84.15 | $83.19 | $84.83 | $82.81 | 19,828 |
| 24/07/2025 | $83.43 | $82.18 | $84.14 | $82.18 | 28,135 |
| 23/07/2025 | $82.97 | $82.28 | $83.08 | $81.50 | 20,944 |
| 22/07/2025 | $81.19 | $81.48 | $82.26 | $80.45 | 27,370 |
| 21/07/2025 | $80.43 | $81.75 | $81.85 | $80.40 | 12,687 |
| 18/07/2025 | $81.29 | $82.17 | $82.83 | $80.80 | 28,437 |
| 17/07/2025 | $83.46 | $83.83 | $83.83 | $82.99 | 26,291 |
| 16/07/2025 | $83.29 | $82.98 | $83.55 | $81.88 | 18,783 |
| 15/07/2025 | $82.57 | $84.61 | $84.71 | $82.49 | 57,401 |
| 14/07/2025 | $86.45 | $84.88 | $87.01 | $84.69 | 67,255 |
| 11/07/2025 | $86.59 | $86.37 | $87.24 | $85.51 | 28,975 |
| 10/07/2025 | $87.39 | $89.24 | $89.26 | $87.36 | 45,983 |
| 09/07/2025 | $85.96 | $85.24 | $86.28 | $85.22 | 29,174 |
| 08/07/2025 | $87.78 | $87.64 | $88.73 | $87.20 | 33,926 |
| 07/07/2025 | $86.35 | $87.73 | $88.13 | $86.09 | 24,306 |
| 03/07/2025 | $89.88 | $89.00 | $90.11 | $89.00 | 11,114 |
| 02/07/2025 | $88.85 | $88.36 | $89.34 | $87.93 | 36,645 |
| 01/07/2025 | $87.07 | $87.05 | $88.12 | $86.81 | 33,983 |
| 30/06/2025 | $85.97 | $85.60 | $88.32 | $85.60 | 31,953 |
| 27/06/2025 | $84.82 | $85.70 | $86.30 | $83.75 | 114,474 |
| 26/06/2025 | $85.34 | $83.80 | $85.95 | $83.80 | 46,622 |
| 25/06/2025 | $81.73 | $81.22 | $83.11 | $80.23 | 48,221 |
| 24/06/2025 | $83.15 | $80.75 | $83.18 | $80.75 | 25,756 |
| 23/06/2025 | $80.27 | $80.56 | $80.98 | $79.12 | 31,780 |
| 20/06/2025 | $80.62 | $81.62 | $81.62 | $80.53 | 16,829 |
Graphs are not available, please refer to the detailed table