Quotes and Market Data
Find a quote
Aptus Collared Investment Opportunity ETF
44.01 Up 0.24 (0.55 %)
Delayed : 2025/10/24 16:25:00
- Previous close $43.77
- Opening $43.86
- Price Ask $22.02
- Price Bid $22.02
- Size Bid 2
- Size Ask 2
- Today High $44.07
- Today Low $43.86
- 52 Weeks High $44.07
- 52 Weeks Low $35.83
- Volume 107,028
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $44.01 | Down $ -0.03 | $44.01 | $43.98 | 410 |
| 03:54 PM | $44.04 | Up $0.02 | $44.04 | $44.03 | 300 |
| 03:54 PM | $44.04 | Up $0.00 | $44.04 | $44.03 | 0 |
| 03:54 PM | $44.04 | Up $0.00 | $44.04 | $44.03 | 0 |
| 03:54 PM | $44.04 | Up $0.00 | $44.04 | $44.03 | 0 |
| 03:54 PM | $44.04 | Up $0.00 | $44.04 | $44.03 | 0 |
| 03:52 PM | $44.02 | Down $ -0.03 | $44.02 | $44.02 | 100 |
| 03:52 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 03:50 PM | $44.05 | Up $0.02 | $44.05 | $44.01 | 7,418 |
| 03:50 PM | $44.05 | Up $0.00 | $44.05 | $44.01 | 0 |
| 03:49 PM | $44.03 | Down $ -0.02 | $44.04 | $44.03 | 213 |
| 03:48 PM | $44.05 | Down $0.00 | $44.05 | $44.05 | 3,850 |
| 03:47 PM | $44.05 | Up $0.00 | $44.06 | $44.02 | 1,234 |
| 03:46 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 100 |
| 03:45 PM | $44.05 | Up $0.03 | $44.05 | $44.04 | 3,350 |
| 03:44 PM | $44.02 | Down $ -0.03 | $44.02 | $44.02 | 7,792 |
| 03:43 PM | $44.05 | Down $ -0.01 | $44.05 | $44.05 | 606 |
| 03:41 PM | $44.06 | Down $0.00 | $44.06 | $44.05 | 3,251 |
| 03:41 PM | $44.06 | Up $0.00 | $44.06 | $44.05 | 0 |
| 03:38 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 2,850 |
| 03:38 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 03:38 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 03:36 PM | $44.06 | Down $ -0.01 | $44.06 | $44.06 | 1,096 |
| 03:36 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 03:30 PM | $44.07 | Up $0.03 | $44.07 | $44.07 | 3,600 |
| 03:30 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:30 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:30 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:30 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:30 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:29 PM | $44.04 | Down $ -0.01 | $44.04 | $44.04 | 110 |
| 03:28 PM | $44.05 | Down $ -0.02 | $44.05 | $44.05 | 110 |
| 03:27 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 300 |
| 03:26 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 332 |
| 03:24 PM | $44.07 | Up $0.04 | $44.07 | $44.06 | 2,300 |
| 03:24 PM | $44.07 | Up $0.00 | $44.07 | $44.06 | 0 |
| 03:20 PM | $44.03 | Down $ -0.01 | $44.03 | $44.00 | 522 |
| 03:20 PM | $44.03 | Up $0.00 | $44.03 | $44.00 | 0 |
| 03:20 PM | $44.03 | Up $0.00 | $44.03 | $44.00 | 0 |
| 03:20 PM | $44.03 | Up $0.00 | $44.03 | $44.00 | 0 |
| 03:19 PM | $44.05 | Down $0.00 | $44.05 | $44.05 | 450 |
| 03:11 PM | $44.05 | Down $ -0.02 | $44.05 | $44.05 | 797 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:11 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 03:10 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 755 |
| 03:08 PM | $44.07 | Up $0.01 | $44.07 | $44.07 | 940 |
| 03:08 PM | $44.07 | Up $0.00 | $44.07 | $44.07 | 0 |
| 03:04 PM | $44.06 | Up $0.01 | $44.06 | $44.06 | 100 |
| 03:04 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 03:04 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 03:04 PM | $44.06 | Up $0.00 | $44.06 | $44.06 | 0 |
| 02:59 PM | $44.05 | Up $0.04 | $44.05 | $44.05 | 700 |
| 02:59 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:59 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:59 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:59 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:43 PM | $44.01 | Down $ -0.04 | $44.01 | $44.01 | 797 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:43 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:40 PM | $44.05 | Up $0.02 | $44.05 | $44.05 | 100 |
| 02:40 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:40 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 02:39 PM | $44.03 | Down $0.00 | $44.03 | $44.03 | 181 |
| 02:33 PM | $44.03 | Down $ -0.01 | $44.03 | $44.03 | 412 |
| 02:33 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:33 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:33 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:33 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:33 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:28 PM | $44.04 | Up $0.01 | $44.04 | $44.04 | 638 |
| 02:28 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 02:28 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 02:28 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 02:28 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 02:26 PM | $44.04 | Down $ -0.02 | $44.04 | $44.04 | 718 |
| 02:26 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.03 | $44.05 | $44.04 | 2,123 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:08 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 02:06 PM | $44.02 | Down $ -0.03 | $44.02 | $44.02 | 884 |
| 02:06 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 01:59 PM | $44.05 | Up $0.02 | $44.05 | $44.04 | 300 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:59 PM | $44.05 | Up $0.00 | $44.05 | $44.04 | 0 |
| 01:57 PM | $44.03 | Down $ -0.01 | $44.06 | $44.03 | 1,463 |
| 01:57 PM | $44.03 | Up $0.00 | $44.06 | $44.03 | 0 |
| 01:50 PM | $44.04 | Up $0.02 | $44.04 | $44.04 | 652 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:50 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:47 PM | $44.03 | Down $ -0.01 | $44.03 | $44.03 | 119 |
| 01:47 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:47 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:39 PM | $44.04 | Up $0.04 | $44.04 | $44.04 | 230 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:39 PM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 01:28 PM | $44.00 | Down $ -0.03 | $44.00 | $44.00 | 412 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:28 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 01:24 PM | $44.03 | Up $0.02 | $44.04 | $44.03 | 8,233 |
| 01:24 PM | $44.03 | Up $0.00 | $44.04 | $44.03 | 0 |
| 01:24 PM | $44.03 | Up $0.00 | $44.04 | $44.03 | 0 |
| 01:24 PM | $44.03 | Up $0.00 | $44.04 | $44.03 | 0 |
| 01:20 PM | $44.02 | Down $ -0.01 | $44.02 | $44.02 | 102 |
| 01:20 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 01:20 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 01:20 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 01:15 PM | $44.03 | Down $ -0.01 | $44.03 | $44.03 | 500 |
| 01:15 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:15 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:15 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:15 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:13 PM | $44.04 | Up $0.05 | $44.04 | $44.01 | 301 |
| 01:13 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 01:12 PM | $43.99 | Down $ -0.02 | $43.99 | $43.99 | 5,000 |
| 01:11 PM | $44.01 | Down $ -0.02 | $44.01 | $44.01 | 295 |
| 01:08 PM | $44.03 | Up $0.02 | $44.03 | $44.03 | 100 |
| 01:08 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:08 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 01:06 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 173 |
| 01:06 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 01:05 PM | $44.01 | Down $ -0.03 | $44.01 | $44.01 | 137 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 258 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:58 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Down $ -0.01 | $44.04 | $44.01 | 239 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:49 PM | $44.04 | Up $0.00 | $44.04 | $44.01 | 0 |
| 12:32 PM | $44.05 | Up $0.03 | $44.05 | $44.05 | 100 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:32 PM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 12:30 PM | $44.02 | Down $ -0.04 | $44.02 | $44.02 | 228 |
| 12:30 PM | $44.02 | Up $0.00 | $44.02 | $44.02 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 2,031 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:17 PM | $44.06 | Up $0.00 | $44.06 | $44.04 | 0 |
| 12:16 PM | $44.06 | Up $0.06 | $44.06 | $44.06 | 100 |
| 12:07 PM | $44.00 | Down $ -0.01 | $44.00 | $44.00 | 961 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:07 PM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 12:00 PM | $44.01 | Down $ -0.03 | $44.01 | $44.01 | 683 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 12:00 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 11:59 AM | $44.04 | Up $0.02 | $44.04 | $44.04 | 100 |
| 11:58 AM | $44.02 | Down $ -0.02 | $44.02 | $43.99 | 1,935 |
| 11:55 AM | $44.04 | Up $0.01 | $44.04 | $44.04 | 100 |
| 11:55 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:55 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:54 AM | $44.03 | Down $ -0.01 | $44.03 | $44.03 | 122 |
| 11:53 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 451 |
| 11:52 AM | $44.03 | Up $0.00 | $44.03 | $44.03 | 375 |
| 11:48 AM | $44.03 | Down $0.00 | $44.03 | $44.03 | 1,232 |
| 11:48 AM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 11:48 AM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 11:48 AM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 11:46 AM | $44.03 | Down $ -0.01 | $44.03 | $43.98 | 270 |
| 11:46 AM | $44.03 | Up $0.00 | $44.03 | $43.98 | 0 |
| 11:41 AM | $44.04 | Up $0.02 | $44.04 | $44.04 | 100 |
| 11:41 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:41 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:41 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:41 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:35 AM | $44.02 | Down $ -0.02 | $44.02 | $44.01 | 385 |
| 11:35 AM | $44.02 | Up $0.00 | $44.02 | $44.01 | 0 |
| 11:35 AM | $44.02 | Up $0.00 | $44.02 | $44.01 | 0 |
| 11:35 AM | $44.02 | Up $0.00 | $44.02 | $44.01 | 0 |
| 11:35 AM | $44.02 | Up $0.00 | $44.02 | $44.01 | 0 |
| 11:35 AM | $44.02 | Up $0.00 | $44.02 | $44.01 | 0 |
| 11:28 AM | $44.04 | Up $0.01 | $44.04 | $44.04 | 100 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:28 AM | $44.04 | Up $0.00 | $44.04 | $44.04 | 0 |
| 11:27 AM | $44.03 | Up $0.06 | $44.03 | $44.03 | 360 |
| 11:09 AM | $43.97 | Up $0.03 | $43.97 | $43.97 | 500 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:09 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 11:06 AM | $43.94 | Down $ -0.02 | $43.96 | $43.94 | 3,981 |
| 11:06 AM | $43.94 | Up $0.00 | $43.96 | $43.94 | 0 |
| 11:06 AM | $43.94 | Up $0.00 | $43.96 | $43.94 | 0 |
| 11:03 AM | $43.96 | Up $0.03 | $43.96 | $43.96 | 100 |
| 11:03 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 11:03 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 11:02 AM | $43.93 | Down $ -0.02 | $43.93 | $43.93 | 172 |
| 11:00 AM | $43.95 | Up $0.03 | $43.95 | $43.95 | 100 |
| 11:00 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 10:58 AM | $43.92 | Down $ -0.03 | $43.92 | $43.92 | 126 |
| 10:58 AM | $43.92 | Up $0.00 | $43.92 | $43.92 | 0 |
| 10:55 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 330 |
| 10:55 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 10:55 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 10:54 AM | $43.95 | Down $ -0.02 | $43.95 | $43.95 | 100 |
| 10:50 AM | $43.98 | Down $ -0.02 | $43.98 | $43.98 | 175 |
| 10:50 AM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 10:50 AM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 10:50 AM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 10:45 AM | $44.00 | Up $0.03 | $44.00 | $44.00 | 100 |
| 10:45 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 10:45 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 10:45 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 10:45 AM | $44.00 | Up $0.00 | $44.00 | $44.00 | 0 |
| 10:42 AM | $43.97 | Up $0.01 | $43.97 | $43.97 | 232 |
| 10:42 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:42 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:41 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 115 |
| 10:35 AM | $43.96 | Down $ -0.02 | $43.96 | $43.96 | 500 |
| 10:35 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 10:35 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 10:35 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 10:35 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 10:35 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 10:30 AM | $43.98 | Up $0.01 | $43.98 | $43.95 | 4,102 |
| 10:30 AM | $43.98 | Up $0.00 | $43.98 | $43.95 | 0 |
| 10:30 AM | $43.98 | Up $0.00 | $43.98 | $43.95 | 0 |
| 10:30 AM | $43.98 | Up $0.00 | $43.98 | $43.95 | 0 |
| 10:30 AM | $43.98 | Up $0.00 | $43.98 | $43.95 | 0 |
| 10:29 AM | $43.97 | Down $0.00 | $43.97 | $43.97 | 235 |
| 10:26 AM | $43.97 | Down $ -0.02 | $43.99 | $43.97 | 2,103 |
| 10:26 AM | $43.97 | Up $0.00 | $43.99 | $43.97 | 0 |
| 10:26 AM | $43.97 | Up $0.00 | $43.99 | $43.97 | 0 |
| 10:21 AM | $43.99 | Up $0.04 | $43.99 | $43.99 | 100 |
| 10:21 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 10:21 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 10:21 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 10:21 AM | $43.99 | Up $0.00 | $43.99 | $43.99 | 0 |
| 10:20 AM | $43.95 | Down $ -0.06 | $43.98 | $43.95 | 370 |
| 10:16 AM | $44.01 | Up $0.04 | $44.01 | $44.00 | 390 |
| 10:16 AM | $44.01 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:16 AM | $44.01 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:16 AM | $44.01 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:15 AM | $43.97 | Down $ -0.04 | $44.01 | $43.97 | 1,270 |
| 10:14 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 100 |
| 10:12 AM | $44.01 | Up $0.04 | $44.01 | $44.00 | 800 |
| 10:12 AM | $44.01 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:05 AM | $43.97 | Down $ -0.02 | $43.97 | $43.97 | 356 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:05 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 10:01 AM | $43.99 | Up $0.08 | $44.00 | $43.99 | 400 |
| 10:01 AM | $43.99 | Up $0.00 | $44.00 | $43.99 | 0 |
| 10:01 AM | $43.99 | Up $0.00 | $44.00 | $43.99 | 0 |
| 10:01 AM | $43.99 | Up $0.00 | $44.00 | $43.99 | 0 |
| 09:59 AM | $43.91 | Down $ -0.04 | $43.91 | $43.91 | 1,272 |
| 09:59 AM | $43.91 | Up $0.00 | $43.91 | $43.91 | 0 |
| 09:48 AM | $43.95 | Down $ -0.01 | $43.95 | $43.95 | 200 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:48 AM | $43.95 | Up $0.00 | $43.95 | $43.95 | 0 |
| 09:44 AM | $43.96 | Up $0.05 | $43.96 | $43.95 | 200 |
| 09:44 AM | $43.96 | Up $0.00 | $43.96 | $43.95 | 0 |
| 09:44 AM | $43.96 | Up $0.00 | $43.96 | $43.95 | 0 |
| 09:44 AM | $43.96 | Up $0.00 | $43.96 | $43.95 | 0 |
| 09:40 AM | $43.91 | Down $ -0.06 | $43.95 | $43.91 | 500 |
| 09:40 AM | $43.91 | Up $0.00 | $43.95 | $43.91 | 0 |
| 09:40 AM | $43.91 | Up $0.00 | $43.95 | $43.91 | 0 |
| 09:40 AM | $43.91 | Up $0.00 | $43.95 | $43.91 | 0 |
| 09:36 AM | $43.97 | Up $0.11 | $43.97 | $43.97 | 277 |
| 09:36 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 09:36 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 09:36 AM | $43.97 | Up $0.00 | $43.97 | $43.97 | 0 |
| 09:32 AM | $43.86 | Up $0.09 | $43.86 | $43.86 | 500 |
| 09:32 AM | $43.86 | Up $0.00 | $43.86 | $43.86 | 0 |
| 09:32 AM | $43.86 | Up $0.00 | $43.86 | $43.86 | 0 |
| 09:32 AM | $43.86 | Up $0.00 | $43.86 | $43.86 | 0 |
| Previous close | $43.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23-10-2025 | $43.77 | $43.67 | $43.82 | $43.67 | 56,736 |
| 22-10-2025 | $43.56 | $43.66 | $43.67 | $43.41 | 68,921 |
| 21-10-2025 | $43.73 | $43.76 | $43.78 | $43.67 | 88,710 |
| 20-10-2025 | $43.75 | $43.72 | $43.80 | $43.71 | 50,145 |
| 17-10-2025 | $43.47 | $43.41 | $43.55 | $43.35 | 48,566 |
| 16-10-2025 | $43.34 | $43.44 | $43.48 | $43.16 | 84,180 |
| 15-10-2025 | $43.51 | $43.50 | $43.55 | $43.29 | 67,171 |
| 14-10-2025 | $43.45 | $43.44 | $43.56 | $43.32 | 163,123 |
| 13-10-2025 | $43.45 | $43.43 | $43.50 | $43.38 | 57,480 |
| 10-10-2025 | $43.05 | $43.30 | $43.46 | $43.05 | 101,531 |
| 09-10-2025 | $43.76 | $43.77 | $43.78 | $43.67 | 65,546 |
| 08-10-2025 | $43.80 | $43.80 | $43.84 | $43.78 | 120,048 |
| 07-10-2025 | $43.67 | $43.61 | $43.67 | $43.58 | 87,921 |
| 06-10-2025 | $43.70 | $43.71 | $43.76 | $43.68 | 84,691 |
| 03-10-2025 | $43.59 | $43.75 | $43.75 | $43.58 | 58,116 |
| 02-10-2025 | $43.57 | $43.50 | $43.62 | $43.47 | 116,811 |
| 01-10-2025 | $43.56 | $43.46 | $43.62 | $43.40 | 94,689 |
| 30-09-2025 | $43.43 | $43.32 | $43.51 | $43.24 | 113,082 |
| 29-09-2025 | $43.32 | $43.33 | $43.35 | $43.25 | 51,803 |
| 26-09-2025 | $43.30 | $43.15 | $43.32 | $43.15 | 58,634 |
| 25-09-2025 | $43.13 | $43.19 | $43.19 | $43.00 | 137,143 |
| 24-09-2025 | $43.26 | $43.28 | $43.33 | $43.23 | 57,954 |
| 23-09-2025 | $43.36 | $43.48 | $43.48 | $43.32 | 69,747 |
| 22-09-2025 | $43.63 | $43.50 | $43.64 | $43.49 | 80,973 |
| 19-09-2025 | $43.44 | $43.37 | $43.49 | $43.37 | 47,943 |
| 18-09-2025 | $43.28 | $43.27 | $43.37 | $43.24 | 44,361 |
| 17-09-2025 | $43.16 | $43.11 | $43.23 | $42.95 | 92,227 |
| 16-09-2025 | $43.26 | $43.17 | $43.26 | $43.16 | 41,172 |
| 15-09-2025 | $43.20 | $43.20 | $43.23 | $43.13 | 58,557 |
| 12-09-2025 | $43.04 | $43.09 | $43.16 | $43.04 | 65,727 |
Graphs are not available, please refer to the detailed table