Quotes and Market Data
Find a quote
Aptus Collared Investment Opportunity ETF
41.58 Up 0.00 (0.00 %)
Delayed : 2025/07/14 19:46:54
- Previous close $41.58
- Opening $41.45
- Price Ask $37.47
- Price Bid $37.47
- Size Bid 1
- Size Ask 5
- Today High $41.63
- Today Low $41.38
- 52 Weeks High $41.89
- 52 Weeks Low $35.83
- Volume 226,202
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $41.58 | Up $0.03 | $41.58 | $41.56 | 2,554 |
| 03:56 PM | $41.55 | Down $ -0.01 | $41.55 | $41.55 | 563 |
| 03:56 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:56 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:55 PM | $41.56 | Up $0.01 | $41.56 | $41.56 | 1,499 |
| 03:53 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 726 |
| 03:53 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 03:50 PM | $41.55 | Down $ -0.01 | $41.63 | $41.55 | 700 |
| 03:50 PM | $41.55 | Up $0.00 | $41.63 | $41.55 | 0 |
| 03:50 PM | $41.55 | Up $0.00 | $41.63 | $41.55 | 0 |
| 03:49 PM | $41.56 | Up $0.01 | $41.56 | $41.56 | 1,647 |
| 03:43 PM | $41.55 | Down $ -0.01 | $41.56 | $41.54 | 1,359 |
| 03:43 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:43 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:43 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:43 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:43 PM | $41.55 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:40 PM | $41.56 | Up $0.00 | $41.56 | $41.54 | 4,910 |
| 03:40 PM | $41.56 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:40 PM | $41.56 | Up $0.00 | $41.56 | $41.54 | 0 |
| 03:35 PM | $41.56 | Up $0.00 | $41.56 | $41.55 | 7,627 |
| 03:35 PM | $41.56 | Up $0.00 | $41.56 | $41.55 | 0 |
| 03:35 PM | $41.56 | Up $0.00 | $41.56 | $41.55 | 0 |
| 03:35 PM | $41.56 | Up $0.00 | $41.56 | $41.55 | 0 |
| 03:35 PM | $41.56 | Up $0.00 | $41.56 | $41.55 | 0 |
| 03:30 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 270 |
| 03:30 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:30 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:30 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:30 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:29 PM | $41.56 | Up $0.00 | $41.59 | $41.55 | 9,899 |
| 03:26 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 145 |
| 03:26 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:26 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 03:25 PM | $41.56 | Down $0.00 | $41.56 | $41.56 | 132 |
| 03:19 PM | $41.57 | Down $ -0.01 | $41.57 | $41.57 | 200 |
| 03:19 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:19 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:19 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:19 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:19 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:17 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 11,829 |
| 03:17 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:15 PM | $41.57 | Down $0.00 | $41.57 | $41.57 | 100 |
| 03:15 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Down $0.00 | $41.57 | $41.57 | 100 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:08 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 03:07 PM | $41.57 | Down $ -0.02 | $41.57 | $41.57 | 1,215 |
| 03:05 PM | $41.59 | Down $ -0.01 | $41.59 | $41.58 | 1,642 |
| 03:05 PM | $41.59 | Up $0.00 | $41.59 | $41.58 | 0 |
| 03:04 PM | $41.60 | Up $0.01 | $41.60 | $41.57 | 2,120 |
| 03:03 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 143 |
| 03:02 PM | $41.59 | Up $0.02 | $41.59 | $41.59 | 2,468 |
| 02:59 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 1,063 |
| 02:59 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:59 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:54 PM | $41.57 | Down $ -0.01 | $41.57 | $41.57 | 2,299 |
| 02:54 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:54 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:54 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:54 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 02:53 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 396 |
| 02:52 PM | $41.57 | Down $0.00 | $41.57 | $41.57 | 230 |
| 02:47 PM | $41.58 | Up $0.03 | $41.58 | $41.58 | 481 |
| 02:47 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:47 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:47 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:47 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:46 PM | $41.55 | Down $ -0.03 | $41.58 | $41.55 | 71,200 |
| 02:45 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 1,960 |
| 02:41 PM | $41.58 | Up $0.00 | $41.58 | $41.57 | 260 |
| 02:41 PM | $41.58 | Up $0.00 | $41.58 | $41.57 | 0 |
| 02:41 PM | $41.58 | Up $0.00 | $41.58 | $41.57 | 0 |
| 02:41 PM | $41.58 | Up $0.00 | $41.58 | $41.57 | 0 |
| 02:26 PM | $41.58 | Up $0.02 | $41.58 | $41.58 | 100 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:17 PM | $41.56 | Down $ -0.01 | $41.57 | $41.55 | 718 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:17 PM | $41.56 | Up $0.00 | $41.57 | $41.55 | 0 |
| 02:13 PM | $41.57 | Down $ -0.01 | $41.57 | $41.56 | 300 |
| 02:13 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 0 |
| 02:13 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 0 |
| 02:13 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 0 |
| 02:06 PM | $41.58 | Up $0.02 | $41.58 | $41.58 | 1,000 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:06 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:05 PM | $41.56 | Down $ -0.02 | $41.56 | $41.56 | 111 |
| 02:00 PM | $41.58 | Down $ -0.01 | $41.58 | $41.58 | 469 |
| 02:00 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:00 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:00 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 02:00 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:54 PM | $41.59 | Up $0.03 | $41.59 | $41.59 | 2,883 |
| 01:54 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 01:54 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 01:54 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 01:54 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 01:54 PM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 01:46 PM | $41.56 | Down $ -0.01 | $41.56 | $41.56 | 199 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:46 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:43 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 727 |
| 01:43 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 0 |
| 01:43 PM | $41.57 | Up $0.00 | $41.57 | $41.56 | 0 |
| 01:40 PM | $41.57 | Down $0.00 | $41.57 | $41.57 | 200 |
| 01:40 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:40 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:36 PM | $41.57 | Down $ -0.01 | $41.57 | $41.57 | 160 |
| 01:36 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:36 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:36 PM | $41.57 | Up $0.00 | $41.57 | $41.57 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 290 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:26 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:22 PM | $41.58 | Up $0.02 | $41.58 | $41.58 | 386 |
| 01:22 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:22 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:22 PM | $41.58 | Up $0.00 | $41.58 | $41.58 | 0 |
| 01:14 PM | $41.56 | Up $0.02 | $41.56 | $41.56 | 1,675 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:14 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:13 PM | $41.55 | Down $ -0.02 | $41.55 | $41.55 | 120 |
| 01:04 PM | $41.56 | Up $0.02 | $41.56 | $41.56 | 200 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:04 PM | $41.56 | Up $0.00 | $41.56 | $41.56 | 0 |
| 01:03 PM | $41.54 | Up $0.01 | $41.56 | $41.54 | 1,611 |
| 01:02 PM | $41.53 | Down $ -0.02 | $41.53 | $41.53 | 1,003 |
| 12:59 PM | $41.55 | Up $0.02 | $41.55 | $41.55 | 204 |
| 12:59 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:59 PM | $41.55 | Up $0.00 | $41.55 | $41.55 | 0 |
| 12:55 PM | $41.53 | Up $0.02 | $41.53 | $41.53 | 259 |
| 12:55 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:55 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:55 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 582 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:33 PM | $41.51 | Up $0.00 | $41.51 | $41.49 | 0 |
| 12:26 PM | $41.51 | Down $ -0.02 | $41.51 | $41.51 | 344 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:26 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 12:24 PM | $41.53 | Up $0.01 | $41.53 | $41.52 | 200 |
| 12:24 PM | $41.53 | Up $0.00 | $41.53 | $41.52 | 0 |
| 12:22 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 1,430 |
| 12:22 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Down $ -0.01 | $41.52 | $41.52 | 4,468 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:15 PM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 12:13 PM | $41.53 | Up $0.00 | $41.53 | $41.52 | 350 |
| 12:13 PM | $41.53 | Up $0.00 | $41.53 | $41.52 | 0 |
| 12:10 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 1,894 |
| 12:10 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:10 PM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 12:05 PM | $41.53 | Up $0.01 | $41.53 | $41.51 | 13,174 |
| 12:05 PM | $41.53 | Up $0.00 | $41.53 | $41.51 | 0 |
| 12:05 PM | $41.53 | Up $0.00 | $41.53 | $41.51 | 0 |
| 12:05 PM | $41.53 | Up $0.00 | $41.53 | $41.51 | 0 |
| 12:05 PM | $41.53 | Up $0.00 | $41.53 | $41.51 | 0 |
| 12:00 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 752 |
| 12:00 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 12:00 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 12:00 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 12:00 PM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 11:59 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 3,298 |
| 11:53 AM | $41.52 | Down $0.00 | $41.52 | $41.50 | 788 |
| 11:53 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 0 |
| 11:53 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 0 |
| 11:53 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 0 |
| 11:53 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 0 |
| 11:53 AM | $41.52 | Up $0.00 | $41.52 | $41.50 | 0 |
| 11:48 AM | $41.52 | Up $0.02 | $41.52 | $41.52 | 104 |
| 11:48 AM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 11:48 AM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 11:48 AM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 11:48 AM | $41.52 | Up $0.00 | $41.52 | $41.52 | 0 |
| 11:46 AM | $41.50 | Down $ -0.03 | $41.50 | $41.50 | 231 |
| 11:46 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 449 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:36 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:32 AM | $41.53 | Down $0.00 | $41.53 | $41.53 | 405 |
| 11:32 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:32 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:32 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:29 AM | $41.53 | Up $0.01 | $41.53 | $41.53 | 117 |
| 11:29 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:29 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 11:28 AM | $41.52 | Up $0.03 | $41.52 | $41.52 | 100 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 288 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:20 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:14 AM | $41.50 | Up $0.01 | $41.50 | $41.50 | 500 |
| 11:14 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:14 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:14 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:14 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:14 AM | $41.50 | Up $0.00 | $41.50 | $41.50 | 0 |
| 11:11 AM | $41.48 | Down $ -0.01 | $41.48 | $41.48 | 210 |
| 11:11 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 11:11 AM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 11:01 AM | $41.49 | Up $0.03 | $41.49 | $41.47 | 946 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 11:01 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 0 |
| 10:54 AM | $41.46 | Up $0.01 | $41.47 | $41.45 | 17,610 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:54 AM | $41.46 | Up $0.00 | $41.47 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 827 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:37 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:36 AM | $41.44 | Down $ -0.01 | $41.46 | $41.44 | 3,659 |
| 10:14 AM | $41.45 | Down $0.00 | $41.45 | $41.45 | 4,100 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:14 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 526 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 10:08 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 10:03 AM | $41.45 | Down $ -0.01 | $41.45 | $41.45 | 193 |
| 10:03 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:03 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:03 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 10:03 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 09:57 AM | $41.46 | Up $0.01 | $41.46 | $41.46 | 165 |
| 09:57 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 09:57 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 09:57 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 09:57 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 09:57 AM | $41.46 | Up $0.00 | $41.46 | $41.46 | 0 |
| 09:49 AM | $41.44 | Up $0.01 | $41.44 | $41.44 | 375 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:49 AM | $41.44 | Up $0.00 | $41.44 | $41.44 | 0 |
| 09:48 AM | $41.43 | Up $0.01 | $41.43 | $41.42 | 600 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 297 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 09:42 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 09:41 AM | $41.42 | Up $0.04 | $41.42 | $41.42 | 200 |
| 09:35 AM | $41.38 | Down $ -0.03 | $41.39 | $41.38 | 9,258 |
| 09:35 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 09:35 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 09:35 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 09:35 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 09:35 AM | $41.38 | Up $0.00 | $41.39 | $41.38 | 0 |
| 09:34 AM | $41.41 | Down $ -0.09 | $41.41 | $41.41 | 100 |
| Previous close | $41.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $41.58 | $41.51 | $41.63 | $41.49 | 165,546 |
| 11-07-2025 | $41.50 | $41.45 | $41.54 | $41.45 | 85,013 |
| 10-07-2025 | $41.61 | $41.61 | $41.67 | $41.57 | 117,861 |
| 09-07-2025 | $41.57 | $41.46 | $41.58 | $41.43 | 174,914 |
| 08-07-2025 | $41.39 | $41.43 | $41.50 | $41.38 | 110,895 |
| 07-07-2025 | $41.44 | $41.56 | $41.56 | $41.35 | 60,995 |
| 03-07-2025 | $41.72 | $41.76 | $41.79 | $41.72 | 21,302 |
| 02-07-2025 | $41.44 | $41.41 | $41.51 | $41.39 | 121,472 |
| 01-07-2025 | $41.38 | $41.34 | $41.46 | $41.32 | 144,205 |
| 30-06-2025 | $41.43 | $41.31 | $41.62 | $41.27 | 158,335 |
| 27-06-2025 | $41.22 | $41.31 | $41.85 | $41.06 | 122,442 |
| 26-06-2025 | $41.12 | $41.07 | $41.21 | $41.04 | 149,726 |
| 25-06-2025 | $40.91 | $40.92 | $40.95 | $40.85 | 72,302 |
| 24-06-2025 | $40.89 | $40.85 | $40.95 | $40.85 | 82,932 |
| 23-06-2025 | $40.68 | $40.46 | $40.98 | $40.31 | 107,366 |
| 20-06-2025 | $40.41 | $40.41 | $40.46 | $40.34 | 75,428 |
| 18-06-2025 | $40.47 | $40.63 | $40.69 | $40.46 | 112,459 |
| 17-06-2025 | $40.55 | $40.73 | $40.75 | $40.54 | 85,374 |
| 16-06-2025 | $40.75 | $40.81 | $40.85 | $40.72 | 92,753 |
| 13-06-2025 | $40.59 | $40.81 | $40.81 | $40.55 | 49,489 |
| 12-06-2025 | $40.83 | $40.78 | $40.95 | $40.76 | 103,697 |
| 11-06-2025 | $40.66 | $40.79 | $40.82 | $40.58 | 231,651 |
| 10-06-2025 | $40.75 | $40.68 | $40.80 | $40.63 | 61,186 |
| 09-06-2025 | $40.56 | $40.63 | $40.70 | $40.56 | 416,694 |
| 06-06-2025 | $40.67 | $40.67 | $40.72 | $40.58 | 56,825 |
| 05-06-2025 | $40.41 | $40.73 | $40.73 | $40.31 | 77,093 |
| 04-06-2025 | $40.54 | $40.63 | $40.70 | $40.54 | 79,444 |
| 03-06-2025 | $40.54 | $40.53 | $40.63 | $40.49 | 97,905 |
| 02-06-2025 | $40.42 | $40.20 | $40.42 | $40.18 | 93,415 |
| 30-05-2025 | $40.29 | $40.16 | $40.35 | $39.92 | 171,191 |
Graphs are not available, please refer to the detailed table