Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight Energy ETF
73.91 Up 0.00 (0.00 %)
Delayed : 2025/08/13 08:03:23
- Previous close $73.91
- Opening $73.34
- Price Ask $73.22
- Price Bid $73.22
- Size Bid 34
- Size Ask 33
- Today High $74.40
- Today Low $73.34
- 52 Weeks High $86.61
- 52 Weeks Low $63.76
- Volume 11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $73.91 | Up $0.03 | $73.91 | $73.88 | 1,000 |
| 03:58 PM | $73.87 | Down $ -0.09 | $73.89 | $73.87 | 300 |
| 03:57 PM | $73.96 | Down $ -0.05 | $73.96 | $73.96 | 200 |
| 03:55 PM | $74.01 | Up $0.00 | $74.01 | $74.00 | 200 |
| 03:55 PM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 03:54 PM | $74.01 | Up $0.00 | $74.03 | $74.01 | 200 |
| 03:50 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 200 |
| 03:50 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 03:50 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 03:50 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 03:49 PM | $74.01 | Down $ -0.06 | $74.08 | $74.01 | 200 |
| 03:48 PM | $74.07 | Down $ -0.03 | $74.07 | $74.07 | 100 |
| 03:45 PM | $74.10 | Down $ -0.02 | $74.12 | $74.10 | 200 |
| 03:45 PM | $74.10 | Up $0.00 | $74.12 | $74.10 | 0 |
| 03:45 PM | $74.10 | Up $0.00 | $74.12 | $74.10 | 0 |
| 03:44 PM | $74.12 | Down $ -0.02 | $74.12 | $74.12 | 100 |
| 03:43 PM | $74.14 | Up $0.05 | $74.14 | $74.14 | 300 |
| 03:42 PM | $74.09 | Up $0.00 | $74.11 | $74.09 | 859 |
| 03:37 PM | $74.09 | Down $0.00 | $74.09 | $74.09 | 100 |
| 03:37 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 03:37 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 03:37 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 03:37 PM | $74.09 | Up $0.00 | $74.09 | $74.09 | 0 |
| 03:36 PM | $74.10 | Down $ -0.02 | $74.10 | $74.10 | 521 |
| 03:35 PM | $74.11 | Down $ -0.02 | $74.11 | $74.11 | 416 |
| 03:30 PM | $74.13 | Up $0.02 | $74.13 | $74.12 | 200 |
| 03:30 PM | $74.13 | Up $0.00 | $74.13 | $74.12 | 0 |
| 03:30 PM | $74.13 | Up $0.00 | $74.13 | $74.12 | 0 |
| 03:30 PM | $74.13 | Up $0.00 | $74.13 | $74.12 | 0 |
| 03:30 PM | $74.13 | Up $0.00 | $74.13 | $74.12 | 0 |
| 03:27 PM | $74.11 | Up $0.06 | $74.11 | $74.11 | 100 |
| 03:27 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 03:27 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 03:06 PM | $74.05 | Up $0.04 | $74.05 | $74.05 | 100 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:06 PM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 03:04 PM | $74.01 | Down $ -0.02 | $74.02 | $74.01 | 300 |
| 03:04 PM | $74.01 | Up $0.00 | $74.02 | $74.01 | 0 |
| 03:03 PM | $74.03 | Up $0.01 | $74.03 | $74.03 | 200 |
| 03:00 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 300 |
| 03:00 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 03:00 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 02:59 PM | $74.02 | Down $ -0.05 | $74.02 | $74.00 | 500 |
| 02:55 PM | $74.07 | Up $0.02 | $74.07 | $74.07 | 100 |
| 02:55 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 02:55 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 02:55 PM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 02:46 PM | $74.05 | Up $0.01 | $74.05 | $74.03 | 1,300 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:46 PM | $74.05 | Up $0.00 | $74.05 | $74.03 | 0 |
| 02:45 PM | $74.04 | Down $ -0.02 | $74.04 | $74.04 | 100 |
| 02:40 PM | $74.06 | Up $0.05 | $74.06 | $74.06 | 120 |
| 02:40 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 02:40 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 02:40 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 02:40 PM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 02:34 PM | $74.01 | Down $ -0.10 | $74.01 | $74.01 | 100 |
| 02:34 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 02:34 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 02:34 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 02:34 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 02:34 PM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 02:24 PM | $74.11 | Down $ -0.11 | $74.11 | $74.11 | 100 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:24 PM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 02:19 PM | $74.22 | Up $0.02 | $74.22 | $74.22 | 306 |
| 02:19 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 02:19 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 02:19 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 02:19 PM | $74.22 | Up $0.00 | $74.22 | $74.22 | 0 |
| 02:10 PM | $74.20 | Up $0.12 | $74.20 | $74.20 | 100 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:10 PM | $74.20 | Up $0.00 | $74.20 | $74.20 | 0 |
| 02:02 PM | $74.08 | Up $0.03 | $74.08 | $74.08 | 100 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:02 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 02:01 PM | $74.05 | Up $0.02 | $74.05 | $74.05 | 100 |
| 01:54 PM | $74.03 | Up $0.08 | $74.03 | $74.03 | 100 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:54 PM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 01:51 PM | $73.95 | Down $ -0.07 | $73.95 | $73.95 | 100 |
| 01:51 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 0 |
| 01:51 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 0 |
| 01:49 PM | $74.02 | Down $ -0.07 | $74.02 | $74.02 | 100 |
| 01:49 PM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 01:44 PM | $74.09 | Up $0.01 | $74.11 | $74.09 | 740 |
| 01:44 PM | $74.09 | Up $0.00 | $74.11 | $74.09 | 0 |
| 01:44 PM | $74.09 | Up $0.00 | $74.11 | $74.09 | 0 |
| 01:44 PM | $74.09 | Up $0.00 | $74.11 | $74.09 | 0 |
| 01:44 PM | $74.09 | Up $0.00 | $74.11 | $74.09 | 0 |
| 01:42 PM | $74.08 | Up $0.08 | $74.08 | $74.08 | 100 |
| 01:42 PM | $74.08 | Up $0.00 | $74.08 | $74.08 | 0 |
| 01:34 PM | $74.00 | Up $0.04 | $74.00 | $74.00 | 200 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:34 PM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 01:32 PM | $73.96 | Down $ -0.02 | $73.96 | $73.96 | 100 |
| 01:32 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 01:31 PM | $73.98 | Up $0.08 | $73.98 | $73.98 | 300 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 100 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:08 PM | $73.90 | Up $0.00 | $73.90 | $73.90 | 0 |
| 01:07 PM | $73.90 | Down $ -0.10 | $73.90 | $73.89 | 573 |
| 01:00 PM | $74.00 | Up $0.16 | $74.00 | $73.92 | 994 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 01:00 PM | $74.00 | Up $0.00 | $74.00 | $73.92 | 0 |
| 12:47 PM | $73.84 | Down $ -0.03 | $73.84 | $73.84 | 100 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:47 PM | $73.84 | Up $0.00 | $73.84 | $73.84 | 0 |
| 12:46 PM | $73.87 | Down $ -0.01 | $73.87 | $73.87 | 847 |
| 12:35 PM | $73.88 | Up $0.03 | $73.88 | $73.88 | 100 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:35 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:27 PM | $73.85 | Down $0.00 | $73.85 | $73.85 | 138 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:27 PM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 12:26 PM | $73.85 | Down $ -0.06 | $73.86 | $73.85 | 200 |
| 12:24 PM | $73.91 | Down $ -0.05 | $73.91 | $73.91 | 100 |
| 12:24 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:14 PM | $73.96 | Down $ -0.05 | $73.96 | $73.96 | 100 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:14 PM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 12:13 PM | $74.01 | Down $ -0.02 | $74.01 | $74.01 | 2,432 |
| 12:04 PM | $74.03 | Up $0.03 | $74.03 | $74.02 | 510 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 12:04 PM | $74.03 | Up $0.00 | $74.03 | $74.02 | 0 |
| 11:57 AM | $74.00 | Down $ -0.03 | $74.00 | $74.00 | 200 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:57 AM | $74.00 | Up $0.00 | $74.00 | $74.00 | 0 |
| 11:55 AM | $74.03 | Down $ -0.07 | $74.03 | $74.03 | 146 |
| 11:55 AM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 11:50 AM | $74.10 | Up $0.03 | $74.10 | $74.10 | 200 |
| 11:50 AM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 11:50 AM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 11:50 AM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 11:50 AM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 11:48 AM | $74.07 | Up $0.05 | $74.07 | $74.07 | 100 |
| 11:48 AM | $74.07 | Up $0.00 | $74.07 | $74.07 | 0 |
| 11:45 AM | $74.02 | Up $0.04 | $74.02 | $74.02 | 114 |
| 11:45 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 11:45 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 11:43 AM | $73.98 | Up $0.00 | $73.98 | $73.98 | 500 |
| 11:43 AM | $73.98 | Up $0.00 | $73.98 | $73.98 | 0 |
| 11:41 AM | $73.98 | Down $ -0.12 | $74.01 | $73.98 | 400 |
| 11:41 AM | $73.98 | Up $0.00 | $74.01 | $73.98 | 0 |
| 11:39 AM | $74.10 | Down $ -0.04 | $74.10 | $74.10 | 100 |
| 11:39 AM | $74.10 | Up $0.00 | $74.10 | $74.10 | 0 |
| 11:38 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 200 |
| 11:31 AM | $74.14 | Down $ -0.01 | $74.14 | $74.14 | 200 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:31 AM | $74.14 | Up $0.00 | $74.14 | $74.14 | 0 |
| 11:30 AM | $74.15 | Up $0.12 | $74.15 | $74.06 | 300 |
| 11:29 AM | $74.03 | Down $ -0.10 | $74.03 | $74.03 | 3,178 |
| 11:23 AM | $74.13 | Up $0.01 | $74.14 | $74.13 | 200 |
| 11:23 AM | $74.13 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:23 AM | $74.13 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:23 AM | $74.13 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:23 AM | $74.13 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:23 AM | $74.13 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:22 AM | $74.12 | Down $ -0.05 | $74.12 | $74.12 | 200 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 100 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:15 AM | $74.17 | Up $0.00 | $74.17 | $74.17 | 0 |
| 11:14 AM | $74.17 | Down $ -0.02 | $74.17 | $74.17 | 100 |
| 11:09 AM | $74.19 | Down $ -0.05 | $74.19 | $74.19 | 150 |
| 11:09 AM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 11:09 AM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 11:09 AM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 11:09 AM | $74.19 | Up $0.00 | $74.19 | $74.19 | 0 |
| 11:05 AM | $74.24 | Down $ -0.06 | $74.24 | $74.24 | 100 |
| 11:05 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:05 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:05 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:03 AM | $74.30 | Up $0.09 | $74.30 | $74.30 | 100 |
| 11:03 AM | $74.30 | Up $0.00 | $74.30 | $74.30 | 0 |
| 11:00 AM | $74.21 | Down $ -0.01 | $74.22 | $74.21 | 200 |
| 11:00 AM | $74.21 | Up $0.00 | $74.22 | $74.21 | 0 |
| 11:00 AM | $74.21 | Up $0.00 | $74.22 | $74.21 | 0 |
| 10:59 AM | $74.22 | Down $ -0.04 | $74.22 | $74.22 | 100 |
| 10:56 AM | $74.26 | Down $ -0.06 | $74.26 | $74.26 | 200 |
| 10:56 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:56 AM | $74.26 | Up $0.00 | $74.26 | $74.26 | 0 |
| 10:55 AM | $74.32 | Down $ -0.03 | $74.34 | $74.32 | 500 |
| 10:54 AM | $74.35 | Down $ -0.05 | $74.35 | $74.35 | 300 |
| 10:53 AM | $74.40 | Up $0.02 | $74.40 | $74.40 | 500 |
| 10:50 AM | $74.38 | Up $0.03 | $74.38 | $74.38 | 100 |
| 10:50 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:50 AM | $74.38 | Up $0.00 | $74.38 | $74.38 | 0 |
| 10:47 AM | $74.35 | Up $0.20 | $74.36 | $74.30 | 404 |
| 10:47 AM | $74.35 | Up $0.00 | $74.36 | $74.30 | 0 |
| 10:47 AM | $74.35 | Up $0.00 | $74.36 | $74.30 | 0 |
| 10:41 AM | $74.15 | Up $0.06 | $74.15 | $74.15 | 100 |
| 10:41 AM | $74.15 | Up $0.00 | $74.15 | $74.15 | 0 |
| 10:41 AM | $74.15 | Up $0.00 | $74.15 | $74.15 | 0 |
| 10:41 AM | $74.15 | Up $0.00 | $74.15 | $74.15 | 0 |
| 10:41 AM | $74.15 | Up $0.00 | $74.15 | $74.15 | 0 |
| 10:41 AM | $74.15 | Up $0.00 | $74.15 | $74.15 | 0 |
| 10:40 AM | $74.09 | Up $0.03 | $74.09 | $74.09 | 200 |
| 10:37 AM | $74.06 | Up $0.02 | $74.06 | $74.06 | 100 |
| 10:37 AM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 10:37 AM | $74.06 | Up $0.00 | $74.06 | $74.06 | 0 |
| 10:36 AM | $74.04 | Up $0.04 | $74.04 | $74.04 | 150 |
| 10:35 AM | $74.00 | Down $ -0.07 | $74.00 | $74.00 | 100 |
| 10:34 AM | $74.07 | Down $ -0.03 | $74.11 | $74.07 | 650 |
| 10:33 AM | $74.10 | Down $ -0.13 | $74.17 | $74.10 | 500 |
| 10:31 AM | $74.23 | Down $ -0.01 | $74.23 | $74.23 | 100 |
| 10:31 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 10:30 AM | $74.24 | Down $ -0.02 | $74.26 | $74.24 | 519 |
| 10:29 AM | $74.26 | Down $ -0.06 | $74.26 | $74.26 | 100 |
| 10:26 AM | $74.32 | Up $0.07 | $74.32 | $74.32 | 713 |
| 10:26 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 10:26 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 0 |
| 10:20 AM | $74.25 | Down $ -0.08 | $74.25 | $74.25 | 100 |
| 10:20 AM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 10:20 AM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 10:20 AM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 10:20 AM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 10:20 AM | $74.25 | Up $0.00 | $74.25 | $74.25 | 0 |
| 10:16 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 100 |
| 10:16 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 10:16 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 10:16 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 10:13 AM | $74.33 | Up $0.03 | $74.33 | $74.33 | 1,000 |
| 10:13 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 10:13 AM | $74.33 | Up $0.00 | $74.33 | $74.33 | 0 |
| 10:12 AM | $74.29 | Down $ -0.07 | $74.29 | $74.29 | 300 |
| 10:11 AM | $74.36 | Up $0.11 | $74.36 | $74.36 | 907 |
| 10:08 AM | $74.26 | Up $0.05 | $74.26 | $74.24 | 400 |
| 10:08 AM | $74.26 | Up $0.00 | $74.26 | $74.24 | 0 |
| 10:08 AM | $74.26 | Up $0.00 | $74.26 | $74.24 | 0 |
| 10:07 AM | $74.20 | Up $0.06 | $74.20 | $74.20 | 100 |
| 10:04 AM | $74.14 | Up $0.29 | $74.14 | $74.07 | 900 |
| 10:04 AM | $74.14 | Up $0.00 | $74.14 | $74.07 | 0 |
| 10:04 AM | $74.14 | Up $0.00 | $74.14 | $74.07 | 0 |
| 10:01 AM | $73.85 | Down $ -0.04 | $73.85 | $73.85 | 200 |
| 10:01 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 10:01 AM | $73.85 | Up $0.00 | $73.85 | $73.85 | 0 |
| 10:00 AM | $73.89 | Up $0.07 | $73.89 | $73.89 | 100 |
| 09:59 AM | $73.82 | Up $0.01 | $73.83 | $73.82 | 400 |
| 09:56 AM | $73.81 | Up $0.08 | $73.81 | $73.81 | 100 |
| 09:56 AM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 09:56 AM | $73.81 | Up $0.00 | $73.81 | $73.81 | 0 |
| 09:55 AM | $73.73 | Up $0.25 | $73.73 | $73.73 | 193 |
| 09:49 AM | $73.48 | Up $0.06 | $73.48 | $73.48 | 600 |
| 09:49 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:49 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:49 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:49 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:49 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:46 AM | $73.42 | Up $0.08 | $73.43 | $73.42 | 3,588 |
| 09:46 AM | $73.42 | Up $0.00 | $73.43 | $73.42 | 0 |
| 09:46 AM | $73.42 | Up $0.00 | $73.43 | $73.42 | 0 |
| 09:41 AM | $73.34 | Down $ -0.09 | $73.34 | $73.34 | 486 |
| 09:41 AM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 09:41 AM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 09:41 AM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 09:41 AM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| Previous close | $73.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $73.91 | $74.03 | $74.22 | $73.84 | 13,581 |
| 11-08-2025 | $73.44 | $73.50 | $73.62 | $73.37 | 29,852 |
| 08-08-2025 | $73.99 | $74.02 | $74.02 | $73.81 | 12,489 |
| 07-08-2025 | $73.59 | $74.22 | $74.58 | $73.46 | 11,019 |
| 06-08-2025 | $73.87 | $74.45 | $74.60 | $73.65 | 17,371 |
| 05-08-2025 | $74.82 | $74.16 | $74.91 | $73.96 | 25,907 |
| 04-08-2025 | $74.74 | $74.74 | $74.88 | $74.35 | 12,903 |
| 01-08-2025 | $74.49 | $74.82 | $74.82 | $74.31 | 11,427 |
| 31-07-2025 | $76.30 | $76.44 | $76.77 | $76.13 | 7,777 |
| 30-07-2025 | $76.72 | $77.01 | $77.36 | $76.23 | 17,143 |
| 29-07-2025 | $77.89 | $77.17 | $77.89 | $76.96 | 14,429 |
| 28-07-2025 | $77.16 | $77.06 | $77.22 | $76.82 | 10,992 |
| 25-07-2025 | $76.14 | $76.11 | $76.36 | $76.07 | 10,638 |
| 24-07-2025 | $76.43 | $76.17 | $76.50 | $75.79 | 10,853 |
| 23-07-2025 | $75.93 | $75.69 | $75.98 | $75.69 | 23,643 |
| 22-07-2025 | $74.81 | $74.59 | $75.05 | $74.53 | 25,951 |
| 21-07-2025 | $74.40 | $74.83 | $74.93 | $74.28 | 20,052 |
| 18-07-2025 | $75.61 | $75.92 | $75.92 | $75.43 | 47,062 |
| 17-07-2025 | $75.45 | $75.24 | $75.59 | $75.05 | 17,417 |
| 16-07-2025 | $74.66 | $75.03 | $75.19 | $74.66 | 6,491 |
| 15-07-2025 | $75.48 | $75.85 | $75.90 | $75.48 | 11,941 |
| 14-07-2025 | $77.07 | $76.91 | $77.12 | $76.75 | 6,242 |
| 11-07-2025 | $77.98 | $78.13 | $78.22 | $77.93 | 15,507 |
| 10-07-2025 | $77.58 | $77.28 | $77.61 | $77.26 | 4,265 |
| 09-07-2025 | $77.11 | $77.35 | $77.35 | $76.90 | 8,570 |
| 08-07-2025 | $77.59 | $77.22 | $77.94 | $77.21 | 33,807 |
| 07-07-2025 | $75.46 | $75.30 | $75.46 | $74.75 | 7,276 |
| 03-07-2025 | $76.35 | $76.14 | $76.46 | $76.14 | 9,743 |
| 02-07-2025 | $76.31 | $75.71 | $76.42 | $75.71 | 6,364 |
| 01-07-2025 | $75.06 | $75.25 | $75.42 | $74.84 | 9,747 |
Graphs are not available, please refer to the detailed table