Quotes and Market Data
Find a quote
Aptus Collared Investment Opportunity ETF
35.48 Up 0.45 (1.28 %)
Delayed : 2024/05/03 18:30:01
- Previous close $35.03
- Opening $35.38
- Price Ask $32.05
- Price Bid $32.05
- Size Bid 2
- Size Ask 2
- Today High $35.65
- Today Low $35.30
- 52 Weeks High $36.10
- 52 Weeks Low $29.67
- Volume 271,028
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.05
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : BATS
- Ex Dividend Date : 2024/03/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $35.48 | Down $ -0.02 | $35.48 | $35.48 | 103 |
| 03:47 PM | $35.50 | Up $0.02 | $35.50 | $35.49 | 2,500 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:47 PM | $35.50 | Up $0.00 | $35.50 | $35.49 | 0 |
| 03:46 PM | $35.49 | Down $ -0.01 | $35.65 | $35.47 | 140,345 |
| 03:44 PM | $35.49 | Down $ -0.01 | $35.49 | $35.49 | 600 |
| 03:44 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:43 PM | $35.50 | Down $0.00 | $35.50 | $35.49 | 7,415 |
| 03:39 PM | $35.50 | Up $0.03 | $35.50 | $35.50 | 439 |
| 03:39 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:39 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:39 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:35 PM | $35.47 | Down $ -0.02 | $35.47 | $35.47 | 100 |
| 03:35 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 03:35 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 03:35 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 03:31 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 199 |
| 03:31 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:31 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:31 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:30 PM | $35.49 | Down $ -0.01 | $35.49 | $35.49 | 100 |
| 03:29 PM | $35.50 | Up $0.03 | $35.50 | $35.50 | 2,619 |
| 03:28 PM | $35.47 | Up $0.01 | $35.47 | $35.47 | 310 |
| 03:26 PM | $35.46 | Down $ -0.04 | $35.46 | $35.46 | 107 |
| 03:26 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 03:22 PM | $35.50 | Up $0.03 | $35.50 | $35.50 | 100 |
| 03:22 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:22 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:22 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:21 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 181 |
| 03:20 PM | $35.47 | Down $ -0.02 | $35.47 | $35.47 | 202 |
| 03:18 PM | $35.49 | Down $0.00 | $35.49 | $35.49 | 100 |
| 03:18 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:15 PM | $35.50 | Up $0.01 | $35.50 | $35.50 | 245 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:15 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 03:14 PM | $35.48 | Down $ -0.03 | $35.48 | $35.48 | 331 |
| 03:10 PM | $35.51 | Down $ -0.01 | $35.51 | $35.51 | 200 |
| 03:10 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 03:10 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 03:10 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 03:09 PM | $35.52 | Up $0.04 | $35.52 | $35.52 | 1,469 |
| 03:06 PM | $35.48 | Down $ -0.03 | $35.48 | $35.48 | 2,741 |
| 03:06 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 03:06 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 03:05 PM | $35.51 | Up $0.00 | $35.52 | $35.51 | 870 |
| 03:04 PM | $35.51 | Up $0.00 | $35.51 | $35.50 | 3,389 |
| 03:03 PM | $35.51 | Up $0.02 | $35.51 | $35.49 | 7,604 |
| 03:00 PM | $35.49 | Up $0.02 | $35.49 | $35.49 | 2,050 |
| 03:00 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 03:00 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 02:59 PM | $35.47 | Down $ -0.03 | $35.47 | $35.47 | 308 |
| 02:41 PM | $35.50 | Up $0.03 | $35.50 | $35.50 | 200 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:41 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:30 PM | $35.47 | Down $ -0.03 | $35.47 | $35.47 | 958 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:30 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 02:22 PM | $35.51 | Up $0.01 | $35.51 | $35.51 | 338 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:22 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 02:08 PM | $35.50 | Up $0.02 | $35.51 | $35.47 | 890 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:08 PM | $35.50 | Up $0.00 | $35.51 | $35.47 | 0 |
| 02:05 PM | $35.48 | Down $ -0.02 | $35.48 | $35.48 | 728 |
| 02:05 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 02:05 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 02:03 PM | $35.50 | Up $0.02 | $35.51 | $35.49 | 10,710 |
| 02:03 PM | $35.50 | Up $0.00 | $35.51 | $35.49 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 315 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:52 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 1,300 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:26 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:25 PM | $35.48 | Up $0.00 | $35.49 | $35.47 | 20,139 |
| 01:18 PM | $35.48 | Up $0.01 | $35.48 | $35.48 | 418 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:18 PM | $35.48 | Up $0.00 | $35.48 | $35.48 | 0 |
| 01:10 PM | $35.47 | Up $0.03 | $35.47 | $35.46 | 3,222 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:10 PM | $35.47 | Up $0.00 | $35.47 | $35.46 | 0 |
| 01:02 PM | $35.44 | Up $0.02 | $35.44 | $35.44 | 500 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:02 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:56 PM | $35.42 | Down $ -0.02 | $35.42 | $35.42 | 197 |
| 12:56 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 12:56 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 12:56 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 12:56 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 12:56 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 12:31 PM | $35.44 | Down $ -0.02 | $35.44 | $35.44 | 134 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:31 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 12:28 PM | $35.46 | Up $0.03 | $35.46 | $35.46 | 1,864 |
| 12:28 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 12:28 PM | $35.46 | Up $0.00 | $35.46 | $35.46 | 0 |
| 12:21 PM | $35.43 | Up $0.03 | $35.43 | $35.42 | 15,431 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:21 PM | $35.43 | Up $0.00 | $35.43 | $35.42 | 0 |
| 12:04 PM | $35.40 | Down $ -0.02 | $35.40 | $35.40 | 448 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 12:04 PM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 11:45 AM | $35.42 | Up $0.07 | $35.43 | $35.42 | 414 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:45 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 11:17 AM | $35.35 | Up $0.03 | $35.35 | $35.35 | 100 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:17 AM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 11:13 AM | $35.31 | Up $0.01 | $35.31 | $35.31 | 4,149 |
| 11:13 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 11:13 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 11:13 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 11:05 AM | $35.30 | Down $ -0.03 | $35.30 | $35.30 | 367 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:05 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:04 AM | $35.33 | Down $ -0.03 | $35.35 | $35.33 | 1,696 |
| 10:47 AM | $35.36 | Up $0.03 | $35.36 | $35.36 | 565 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:47 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:32 AM | $35.33 | Down $ -0.05 | $35.33 | $35.33 | 100 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:32 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:30 AM | $35.38 | Up $0.06 | $35.38 | $35.38 | 100 |
| 10:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 10:25 AM | $35.32 | Down $ -0.05 | $35.32 | $35.32 | 233 |
| 10:25 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:25 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:25 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:25 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:16 AM | $35.37 | Up $0.01 | $35.37 | $35.37 | 8,144 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:16 AM | $35.37 | Up $0.00 | $35.37 | $35.37 | 0 |
| 10:03 AM | $35.36 | Down $ -0.03 | $35.36 | $35.36 | 100 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:03 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 10:01 AM | $35.40 | Down $ -0.04 | $35.40 | $35.40 | 165 |
| 10:01 AM | $35.40 | Up $0.00 | $35.40 | $35.40 | 0 |
| 10:00 AM | $35.44 | Down $0.00 | $35.44 | $35.38 | 17,800 |
| 09:49 AM | $35.44 | Up $0.06 | $35.44 | $35.44 | 244 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:49 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 09:30 AM | $35.38 | Up $0.36 | $35.38 | $35.38 | 820 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| 09:30 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 0 |
| Previous close | $35.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-05-2024 | $35.48 | $35.40 | $35.65 | $35.40 | 232,419 |
| 02-05-2024 | $35.03 | $34.94 | $35.12 | $34.89 | 69,251 |
| 01-05-2024 | $34.86 | $34.88 | $35.28 | $34.86 | 104,288 |
| 30-04-2024 | $34.97 | $35.17 | $35.23 | $34.96 | 87,651 |
| 29-04-2024 | $35.43 | $35.37 | $35.43 | $35.23 | 74,362 |
| 26-04-2024 | $35.35 | $35.33 | $35.44 | $35.32 | 132,287 |
| 25-04-2024 | $35.07 | $34.87 | $35.09 | $34.87 | 111,109 |
| 24-04-2024 | $35.24 | $35.14 | $35.26 | $35.08 | 52,468 |
| 23-04-2024 | $35.17 | $35.15 | $35.25 | $35.14 | 53,661 |
| 22-04-2024 | $34.86 | $34.81 | $35.06 | $34.81 | 85,852 |
| 19-04-2024 | $34.73 | $34.81 | $34.83 | $34.69 | 123,014 |
| 18-04-2024 | $34.88 | $35.05 | $35.06 | $34.87 | 603,218 |
| 17-04-2024 | $35.00 | $34.94 | $35.07 | $34.94 | 89,372 |
| 16-04-2024 | $35.06 | $35.16 | $35.23 | $35.06 | 1,346,615 |
| 15-04-2024 | $35.15 | $35.44 | $35.44 | $35.15 | 115,248 |
| 12-04-2024 | $35.46 | $35.59 | $35.59 | $35.39 | 115,099 |
| 11-04-2024 | $35.80 | $35.63 | $35.86 | $35.59 | 88,579 |
| 10-04-2024 | $35.57 | $35.52 | $35.61 | $35.45 | 212,474 |
| 09-04-2024 | $35.75 | $35.69 | $35.78 | $35.60 | 34,630 |
| 08-04-2024 | $35.76 | $35.77 | $35.84 | $35.72 | 42,402 |
| 05-04-2024 | $35.82 | $35.82 | $35.89 | $35.70 | 44,533 |
| 04-04-2024 | $35.48 | $36.00 | $36.05 | $35.47 | 58,266 |
| 03-04-2024 | $35.76 | $35.83 | $35.87 | $35.71 | 39,400 |
| 02-04-2024 | $35.77 | $35.64 | $35.77 | $35.64 | 75,932 |
| 01-04-2024 | $35.96 | $35.87 | $35.96 | $35.87 | 75,298 |
| 28-03-2024 | $36.03 | $35.99 | $36.08 | $35.96 | 185,319 |
| 27-03-2024 | $35.99 | $35.78 | $35.99 | $35.78 | 83,766 |
| 26-03-2024 | $35.75 | $35.89 | $35.90 | $35.74 | 138,250 |
| 25-03-2024 | $35.84 | $35.85 | $35.92 | $35.84 | 94,026 |
| 22-03-2024 | $36.00 | $35.99 | $36.04 | $35.95 | 58,858 |
Graphs are not available, please refer to the detailed table