Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight Technology ETF
40.97 Up 0.00 (0.00 %)
Delayed : 2025/07/17 05:17:44
- Previous close $40.97
- Opening $41.00
- Price Ask $39.95
- Price Bid $39.95
- Size Bid 13
- Size Ask 13
- Today High $41.02
- Today Low $40.28
- 52 Weeks High $41.81
- 52 Weeks Low $28.52
- Volume 371,151
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.97 | Down $ -0.03 | $41.00 | $40.97 | 10,003 |
| 03:59 PM | $41.00 | Up $0.01 | $41.00 | $40.98 | 2,474 |
| 03:58 PM | $40.99 | Up $0.01 | $40.99 | $40.99 | 1,700 |
| 03:57 PM | $40.99 | Up $0.02 | $40.99 | $40.97 | 1,434 |
| 03:55 PM | $40.97 | Up $0.01 | $40.97 | $40.95 | 8,796 |
| 03:55 PM | $40.97 | Up $0.00 | $40.97 | $40.95 | 0 |
| 03:54 PM | $40.96 | Up $0.00 | $40.96 | $40.95 | 936 |
| 03:53 PM | $40.96 | Up $0.01 | $40.96 | $40.95 | 1,800 |
| 03:52 PM | $40.95 | Down $ -0.01 | $40.96 | $40.95 | 400 |
| 03:51 PM | $40.96 | Up $0.00 | $40.96 | $40.96 | 800 |
| 03:50 PM | $40.96 | Down $ -0.04 | $40.97 | $40.96 | 500 |
| 03:48 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 300 |
| 03:48 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 03:47 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 1,095 |
| 03:46 PM | $41.00 | Up $0.00 | $41.00 | $40.99 | 11,416 |
| 03:45 PM | $41.00 | Down $0.00 | $41.00 | $41.00 | 100 |
| 03:44 PM | $41.00 | Down $ -0.01 | $41.01 | $41.00 | 560 |
| 03:42 PM | $41.01 | Up $0.02 | $41.02 | $41.01 | 950 |
| 03:42 PM | $41.01 | Up $0.00 | $41.02 | $41.01 | 0 |
| 03:39 PM | $40.99 | Up $0.04 | $40.99 | $40.99 | 200 |
| 03:39 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 03:39 PM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 03:37 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 100 |
| 03:37 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 03:36 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 100 |
| 03:34 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 100 |
| 03:34 PM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 03:33 PM | $40.95 | Up $0.01 | $40.95 | $40.95 | 440 |
| 03:32 PM | $40.94 | Up $0.02 | $40.94 | $40.94 | 294 |
| 03:31 PM | $40.92 | Up $0.01 | $40.92 | $40.92 | 1,294 |
| 03:29 PM | $40.92 | Up $0.01 | $40.92 | $40.92 | 170 |
| 03:29 PM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 03:27 PM | $40.91 | Up $0.01 | $40.91 | $40.91 | 200 |
| 03:27 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 03:26 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 500 |
| 03:25 PM | $40.90 | Up $0.00 | $40.90 | $40.90 | 400 |
| 03:24 PM | $40.90 | Down $0.00 | $40.90 | $40.90 | 300 |
| 03:23 PM | $40.90 | Down $0.00 | $40.90 | $40.89 | 2,105 |
| 03:22 PM | $40.90 | Down $ -0.01 | $40.91 | $40.90 | 833 |
| 03:21 PM | $40.91 | Up $0.01 | $40.91 | $40.91 | 100 |
| 03:12 PM | $40.90 | Down $ -0.01 | $40.91 | $40.90 | 1,450 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:12 PM | $40.90 | Up $0.00 | $40.91 | $40.90 | 0 |
| 03:11 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 100 |
| 03:09 PM | $40.91 | Up $0.03 | $40.91 | $40.91 | 100 |
| 03:09 PM | $40.91 | Up $0.00 | $40.91 | $40.91 | 0 |
| 03:06 PM | $40.88 | Up $0.01 | $40.88 | $40.88 | 100 |
| 03:06 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 03:06 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 03:05 PM | $40.87 | Down $ -0.02 | $40.87 | $40.87 | 235 |
| 03:04 PM | $40.89 | Up $0.01 | $40.89 | $40.88 | 1,535 |
| 03:03 PM | $40.88 | Down $ -0.01 | $40.89 | $40.88 | 846 |
| 03:02 PM | $40.89 | Down $ -0.01 | $40.89 | $40.89 | 100 |
| 03:01 PM | $40.90 | Up $0.01 | $40.90 | $40.89 | 1,819 |
| 03:00 PM | $40.89 | Up $0.02 | $40.89 | $40.88 | 450 |
| 02:59 PM | $40.87 | Down $ -0.01 | $40.87 | $40.87 | 980 |
| 02:57 PM | $40.88 | Up $0.02 | $40.88 | $40.88 | 113 |
| 02:57 PM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 02:55 PM | $40.85 | Up $0.01 | $40.85 | $40.84 | 708 |
| 02:55 PM | $40.85 | Up $0.00 | $40.85 | $40.84 | 0 |
| 02:54 PM | $40.84 | Up $0.01 | $40.84 | $40.84 | 300 |
| 02:50 PM | $40.83 | Down $ -0.01 | $40.83 | $40.83 | 600 |
| 02:50 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:50 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:50 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:45 PM | $40.84 | Down $ -0.01 | $40.85 | $40.84 | 694 |
| 02:45 PM | $40.84 | Up $0.00 | $40.85 | $40.84 | 0 |
| 02:45 PM | $40.84 | Up $0.00 | $40.85 | $40.84 | 0 |
| 02:45 PM | $40.84 | Up $0.00 | $40.85 | $40.84 | 0 |
| 02:45 PM | $40.84 | Up $0.00 | $40.85 | $40.84 | 0 |
| 02:44 PM | $40.86 | Up $0.00 | $40.86 | $40.86 | 490 |
| 02:42 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 111 |
| 02:42 PM | $40.85 | Up $0.00 | $40.85 | $40.85 | 0 |
| 02:41 PM | $40.85 | Up $0.01 | $40.85 | $40.85 | 2,935 |
| 02:37 PM | $40.83 | Down $0.00 | $40.84 | $40.83 | 440 |
| 02:37 PM | $40.83 | Up $0.00 | $40.84 | $40.83 | 0 |
| 02:37 PM | $40.83 | Up $0.00 | $40.84 | $40.83 | 0 |
| 02:37 PM | $40.83 | Up $0.00 | $40.84 | $40.83 | 0 |
| 02:36 PM | $40.84 | Up $0.01 | $40.84 | $40.84 | 126 |
| 02:35 PM | $40.83 | Down $ -0.01 | $40.83 | $40.83 | 200 |
| 02:33 PM | $40.84 | Down $ -0.02 | $40.84 | $40.84 | 120 |
| 02:33 PM | $40.84 | Up $0.00 | $40.84 | $40.84 | 0 |
| 02:32 PM | $40.85 | Up $0.03 | $40.85 | $40.84 | 7,110 |
| 02:28 PM | $40.82 | Up $0.04 | $40.82 | $40.81 | 227 |
| 02:28 PM | $40.82 | Up $0.00 | $40.82 | $40.81 | 0 |
| 02:28 PM | $40.82 | Up $0.00 | $40.82 | $40.81 | 0 |
| 02:28 PM | $40.82 | Up $0.00 | $40.82 | $40.81 | 0 |
| 02:22 PM | $40.78 | Up $0.04 | $40.78 | $40.78 | 1,200 |
| 02:22 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 02:22 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 02:22 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 02:22 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 02:22 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 02:21 PM | $40.74 | Down $ -0.01 | $40.74 | $40.74 | 600 |
| 02:20 PM | $40.75 | Down $0.00 | $40.75 | $40.75 | 250 |
| 02:18 PM | $40.75 | Down $ -0.02 | $40.76 | $40.75 | 200 |
| 02:18 PM | $40.75 | Up $0.00 | $40.76 | $40.75 | 0 |
| 02:17 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 100 |
| 02:14 PM | $40.77 | Up $0.02 | $40.77 | $40.76 | 200 |
| 02:14 PM | $40.77 | Up $0.00 | $40.77 | $40.76 | 0 |
| 02:14 PM | $40.77 | Up $0.00 | $40.77 | $40.76 | 0 |
| 02:12 PM | $40.75 | Down $0.00 | $40.75 | $40.75 | 140 |
| 02:12 PM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 02:11 PM | $40.75 | Down $ -0.01 | $40.77 | $40.75 | 607 |
| 02:10 PM | $40.76 | Down $ -0.01 | $40.77 | $40.76 | 240 |
| 02:06 PM | $40.77 | Up $0.01 | $40.77 | $40.77 | 200 |
| 02:06 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 02:06 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 02:06 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 02:05 PM | $40.76 | Down $ -0.01 | $40.77 | $40.76 | 900 |
| 02:03 PM | $40.77 | Down $ -0.01 | $40.77 | $40.77 | 734 |
| 02:03 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:58 PM | $40.78 | Up $0.01 | $40.78 | $40.78 | 144 |
| 01:58 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:58 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:58 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:58 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:55 PM | $40.78 | Up $0.02 | $40.78 | $40.77 | 601 |
| 01:55 PM | $40.78 | Up $0.00 | $40.78 | $40.77 | 0 |
| 01:55 PM | $40.78 | Up $0.00 | $40.78 | $40.77 | 0 |
| 01:51 PM | $40.76 | Down $ -0.02 | $40.76 | $40.76 | 100 |
| 01:51 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 01:51 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 01:51 PM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 01:49 PM | $40.78 | Down $ -0.01 | $40.78 | $40.78 | 1,510 |
| 01:49 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 01:48 PM | $40.79 | Up $0.00 | $40.79 | $40.79 | 250 |
| 01:47 PM | $40.79 | Down $ -0.01 | $40.79 | $40.79 | 1,000 |
| 01:45 PM | $40.79 | Up $0.02 | $40.79 | $40.78 | 1,700 |
| 01:45 PM | $40.79 | Up $0.00 | $40.79 | $40.78 | 0 |
| 01:44 PM | $40.77 | Up $0.00 | $40.78 | $40.77 | 600 |
| 01:43 PM | $40.77 | Up $0.01 | $40.77 | $40.77 | 600 |
| 01:42 PM | $40.76 | Down $ -0.01 | $40.76 | $40.76 | 200 |
| 01:34 PM | $40.77 | Down $ -0.02 | $40.77 | $40.77 | 100 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:34 PM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 01:31 PM | $40.79 | Down $ -0.01 | $40.79 | $40.79 | 344 |
| 01:31 PM | $40.79 | Up $0.00 | $40.79 | $40.79 | 0 |
| 01:31 PM | $40.79 | Up $0.00 | $40.79 | $40.79 | 0 |
| 01:28 PM | $40.80 | Up $0.01 | $40.80 | $40.79 | 200 |
| 01:28 PM | $40.80 | Up $0.00 | $40.80 | $40.79 | 0 |
| 01:28 PM | $40.80 | Up $0.00 | $40.80 | $40.79 | 0 |
| 01:27 PM | $40.79 | Down $ -0.02 | $40.80 | $40.79 | 400 |
| 01:25 PM | $40.81 | Down $0.00 | $40.81 | $40.81 | 185 |
| 01:25 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 01:21 PM | $40.81 | Down $ -0.01 | $40.81 | $40.81 | 100 |
| 01:21 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 01:21 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 01:21 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 0 |
| 01:18 PM | $40.82 | Up $0.01 | $40.82 | $40.82 | 732 |
| 01:18 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:18 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:17 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 100 |
| 01:16 PM | $40.81 | Up $0.00 | $40.81 | $40.81 | 107 |
| 01:15 PM | $40.81 | Down $ -0.01 | $40.81 | $40.81 | 110 |
| 01:12 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 1,927 |
| 01:12 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:12 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:11 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 400 |
| 01:09 PM | $40.82 | Up $0.02 | $40.82 | $40.82 | 110 |
| 01:09 PM | $40.82 | Up $0.00 | $40.82 | $40.82 | 0 |
| 01:07 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 127 |
| 01:07 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 01:06 PM | $40.80 | Up $0.01 | $40.80 | $40.79 | 257 |
| 01:04 PM | $40.79 | Down $ -0.01 | $40.80 | $40.79 | 1,221 |
| 01:04 PM | $40.79 | Up $0.00 | $40.80 | $40.79 | 0 |
| 01:00 PM | $40.80 | Up $0.02 | $40.80 | $40.80 | 250 |
| 01:00 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 01:00 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 01:00 PM | $40.80 | Up $0.00 | $40.80 | $40.80 | 0 |
| 12:58 PM | $40.78 | Up $0.02 | $40.78 | $40.78 | 1,411 |
| 12:58 PM | $40.78 | Up $0.00 | $40.78 | $40.78 | 0 |
| 12:57 PM | $40.76 | Down $ -0.01 | $40.76 | $40.76 | 290 |
| 12:56 PM | $40.77 | Up $0.02 | $40.77 | $40.77 | 125 |
| 12:55 PM | $40.75 | Up $0.01 | $40.75 | $40.75 | 100 |
| 12:54 PM | $40.74 | Up $0.05 | $40.75 | $40.74 | 980 |
| 12:50 PM | $40.69 | Up $0.03 | $40.69 | $40.69 | 126 |
| 12:50 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 12:50 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 12:50 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 12:40 PM | $40.67 | Up $0.02 | $40.67 | $40.67 | 187 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:40 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 12:37 PM | $40.65 | Down $0.00 | $40.65 | $40.65 | 150 |
| 12:37 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:37 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:36 PM | $40.65 | Down $ -0.01 | $40.65 | $40.65 | 125 |
| 12:33 PM | $40.66 | Up $0.03 | $40.66 | $40.66 | 410 |
| 12:33 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 12:33 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 12:30 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 102 |
| 12:30 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:30 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:29 PM | $40.63 | Up $0.05 | $40.63 | $40.63 | 148 |
| 12:26 PM | $40.58 | Down $ -0.05 | $40.58 | $40.58 | 301 |
| 12:26 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 12:26 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 12:19 PM | $40.63 | Down $0.00 | $40.63 | $40.63 | 649 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:17 PM | $40.63 | Up $0.04 | $40.63 | $40.63 | 118 |
| 12:17 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:13 PM | $40.59 | Down $ -0.05 | $40.61 | $40.59 | 1,037 |
| 12:13 PM | $40.59 | Up $0.00 | $40.61 | $40.59 | 0 |
| 12:13 PM | $40.59 | Up $0.00 | $40.61 | $40.59 | 0 |
| 12:13 PM | $40.59 | Up $0.00 | $40.61 | $40.59 | 0 |
| 12:10 PM | $40.64 | Down $ -0.01 | $40.64 | $40.63 | 410 |
| 12:10 PM | $40.64 | Up $0.00 | $40.64 | $40.63 | 0 |
| 12:10 PM | $40.64 | Up $0.00 | $40.64 | $40.63 | 0 |
| 12:08 PM | $40.65 | Up $0.02 | $40.65 | $40.65 | 100 |
| 12:08 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:06 PM | $40.63 | Up $0.02 | $40.63 | $40.63 | 100 |
| 12:06 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:04 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 2,807 |
| 12:04 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 0 |
| 12:02 PM | $40.61 | Down $ -0.02 | $40.61 | $40.61 | 600 |
| 12:02 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 12:00 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 100 |
| 12:00 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 11:58 AM | $40.64 | Down $ -0.03 | $40.64 | $40.64 | 100 |
| 11:58 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 11:56 AM | $40.67 | Up $0.07 | $40.67 | $40.64 | 1,070 |
| 11:56 AM | $40.67 | Up $0.00 | $40.67 | $40.64 | 0 |
| 11:55 AM | $40.60 | Up $0.10 | $40.60 | $40.54 | 2,852 |
| 11:54 AM | $40.49 | Up $0.02 | $40.49 | $40.49 | 200 |
| 11:53 AM | $40.47 | Down $0.00 | $40.47 | $40.47 | 122 |
| 11:52 AM | $40.47 | Down $ -0.03 | $40.47 | $40.47 | 126 |
| 11:51 AM | $40.50 | Up $0.01 | $40.50 | $40.50 | 300 |
| 11:49 AM | $40.49 | Up $0.01 | $40.49 | $40.49 | 738 |
| 11:49 AM | $40.49 | Up $0.00 | $40.49 | $40.49 | 0 |
| 11:48 AM | $40.48 | Down $ -0.01 | $40.48 | $40.48 | 121 |
| 11:47 AM | $40.49 | Up $0.02 | $40.49 | $40.48 | 1,850 |
| 11:46 AM | $40.47 | Down $ -0.02 | $40.48 | $40.46 | 608 |
| 11:45 AM | $40.49 | Up $0.01 | $40.49 | $40.49 | 162 |
| 11:44 AM | $40.48 | Up $0.03 | $40.48 | $40.48 | 140,556 |
| 11:42 AM | $40.45 | Up $0.05 | $40.45 | $40.45 | 100 |
| 11:42 AM | $40.45 | Up $0.00 | $40.45 | $40.45 | 0 |
| 11:41 AM | $40.40 | Up $0.04 | $40.40 | $40.40 | 100 |
| 11:40 AM | $40.36 | Up $0.03 | $40.36 | $40.32 | 1,103 |
| 11:39 AM | $40.33 | Up $0.05 | $40.33 | $40.30 | 14,400 |
| 11:37 AM | $40.28 | Down $ -0.06 | $40.29 | $40.28 | 300 |
| 11:37 AM | $40.28 | Up $0.00 | $40.29 | $40.28 | 0 |
| 11:36 AM | $40.34 | Down $ -0.05 | $40.34 | $40.34 | 100 |
| 11:34 AM | $40.39 | Down $ -0.08 | $40.39 | $40.39 | 100 |
| 11:34 AM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 11:31 AM | $40.47 | Down $ -0.03 | $40.47 | $40.47 | 593 |
| 11:31 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 11:31 AM | $40.47 | Up $0.00 | $40.47 | $40.47 | 0 |
| 11:30 AM | $40.50 | Down $ -0.06 | $40.52 | $40.50 | 500 |
| 11:29 AM | $40.56 | Up $0.03 | $40.57 | $40.56 | 345 |
| 11:28 AM | $40.53 | Up $0.00 | $40.53 | $40.52 | 300 |
| 11:27 AM | $40.53 | Up $0.07 | $40.53 | $40.51 | 200 |
| 11:25 AM | $40.46 | Down $ -0.01 | $40.46 | $40.46 | 100 |
| 11:25 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 11:22 AM | $40.47 | Down $ -0.03 | $40.47 | $40.44 | 200 |
| 11:22 AM | $40.47 | Up $0.00 | $40.47 | $40.44 | 0 |
| 11:22 AM | $40.47 | Up $0.00 | $40.47 | $40.44 | 0 |
| 11:20 AM | $40.49 | Down $ -0.05 | $40.49 | $40.48 | 500 |
| 11:20 AM | $40.49 | Up $0.00 | $40.49 | $40.48 | 0 |
| 11:19 AM | $40.54 | Down $ -0.03 | $40.54 | $40.54 | 300 |
| 11:18 AM | $40.57 | Up $0.07 | $40.58 | $40.56 | 1,400 |
| 11:17 AM | $40.50 | Down $ -0.12 | $40.50 | $40.50 | 100 |
| 11:16 AM | $40.62 | Down $ -0.10 | $40.69 | $40.62 | 2,850 |
| 11:15 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 587 |
| 11:12 AM | $40.72 | Up $0.03 | $40.72 | $40.72 | 1,400 |
| 11:12 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 11:12 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 11:08 AM | $40.69 | Up $0.04 | $40.69 | $40.69 | 691 |
| 11:08 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:08 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:08 AM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 788 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:01 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 10:59 AM | $40.65 | Up $0.04 | $40.65 | $40.65 | 100 |
| 10:59 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 10:58 AM | $40.61 | Down $ -0.04 | $40.64 | $40.61 | 300 |
| 10:56 AM | $40.65 | Down $ -0.03 | $40.65 | $40.65 | 100 |
| 10:56 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 10:55 AM | $40.68 | Up $0.06 | $40.68 | $40.68 | 400 |
| 10:54 AM | $40.62 | Down $ -0.04 | $40.73 | $40.62 | 1,450 |
| 10:45 AM | $40.66 | Down $ -0.02 | $40.68 | $40.66 | 349 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:45 AM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 10:40 AM | $40.68 | Up $0.01 | $40.68 | $40.68 | 100 |
| 10:40 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 10:40 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 10:40 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 10:40 AM | $40.68 | Up $0.00 | $40.68 | $40.68 | 0 |
| 10:39 AM | $40.67 | Up $0.02 | $40.67 | $40.67 | 385 |
| 10:37 AM | $40.65 | Up $0.00 | $40.66 | $40.65 | 200 |
| 10:37 AM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 10:35 AM | $40.65 | Down $ -0.05 | $40.66 | $40.65 | 543 |
| 10:35 AM | $40.65 | Up $0.00 | $40.66 | $40.65 | 0 |
| 10:31 AM | $40.70 | Down $ -0.01 | $40.70 | $40.70 | 557 |
| 10:31 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 10:31 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 10:31 AM | $40.70 | Up $0.00 | $40.70 | $40.70 | 0 |
| 10:29 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 1,789 |
| 10:29 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 0 |
| 10:28 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 683 |
| 10:27 AM | $40.71 | Up $0.00 | $40.71 | $40.71 | 100 |
| 10:26 AM | $40.71 | Down $ -0.03 | $40.71 | $40.70 | 900 |
| 10:25 AM | $40.74 | Up $0.01 | $40.74 | $40.74 | 100 |
| 10:24 AM | $40.73 | Down $ -0.01 | $40.73 | $40.73 | 100 |
| 10:23 AM | $40.74 | Down $ -0.02 | $40.76 | $40.74 | 262 |
| 10:22 AM | $40.76 | Up $0.02 | $40.76 | $40.75 | 627 |
| 10:21 AM | $40.74 | Up $0.01 | $40.74 | $40.72 | 1,583 |
| 10:18 AM | $40.73 | Up $0.04 | $40.74 | $40.72 | 2,400 |
| 10:18 AM | $40.73 | Up $0.00 | $40.74 | $40.72 | 0 |
| 10:18 AM | $40.73 | Up $0.00 | $40.74 | $40.72 | 0 |
| 10:17 AM | $40.69 | Down $ -0.01 | $40.69 | $40.69 | 1,000 |
| 10:16 AM | $40.70 | Down $ -0.01 | $40.71 | $40.70 | 3,921 |
| 10:15 AM | $40.71 | Down $ -0.02 | $40.72 | $40.71 | 1,886 |
| 10:13 AM | $40.73 | Up $0.01 | $40.74 | $40.73 | 1,000 |
| 10:13 AM | $40.73 | Up $0.00 | $40.74 | $40.73 | 0 |
| 10:12 AM | $40.72 | Up $0.00 | $40.72 | $40.71 | 1,000 |
| 10:10 AM | $40.72 | Up $0.04 | $40.72 | $40.69 | 3,675 |
| 10:10 AM | $40.72 | Up $0.00 | $40.72 | $40.69 | 0 |
| 10:09 AM | $40.68 | Up $0.00 | $40.69 | $40.68 | 600 |
| 10:08 AM | $40.68 | Up $0.02 | $40.68 | $40.68 | 900 |
| 10:07 AM | $40.66 | Down $ -0.07 | $40.68 | $40.66 | 1,522 |
| 10:05 AM | $40.73 | Down $0.00 | $40.73 | $40.72 | 400 |
| 10:05 AM | $40.73 | Up $0.00 | $40.73 | $40.72 | 0 |
| 10:04 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 500 |
| 10:03 AM | $40.73 | Up $0.03 | $40.73 | $40.70 | 2,457 |
| 10:02 AM | $40.70 | Down $ -0.02 | $40.71 | $40.69 | 2,654 |
| 10:01 AM | $40.72 | Up $0.02 | $40.72 | $40.72 | 581 |
| 10:00 AM | $40.71 | Down $ -0.02 | $40.71 | $40.71 | 636 |
| 09:57 AM | $40.72 | Up $0.00 | $40.74 | $40.72 | 9,085 |
| 09:57 AM | $40.72 | Up $0.00 | $40.74 | $40.72 | 0 |
| 09:57 AM | $40.72 | Up $0.00 | $40.74 | $40.72 | 0 |
| 09:55 AM | $40.72 | Up $0.02 | $40.72 | $40.72 | 100 |
| 09:55 AM | $40.72 | Up $0.00 | $40.72 | $40.72 | 0 |
| 09:52 AM | $40.70 | Up $0.03 | $40.70 | $40.67 | 900 |
| 09:52 AM | $40.70 | Up $0.00 | $40.70 | $40.67 | 0 |
| 09:52 AM | $40.70 | Up $0.00 | $40.70 | $40.67 | 0 |
| 09:50 AM | $40.67 | Down $ -0.05 | $40.67 | $40.67 | 200 |
| 09:50 AM | $40.67 | Up $0.00 | $40.67 | $40.67 | 0 |
| 09:49 AM | $40.72 | Down $ -0.01 | $40.72 | $40.72 | 182 |
| 09:47 AM | $40.73 | Down $ -0.02 | $40.73 | $40.73 | 400 |
| 09:47 AM | $40.73 | Up $0.00 | $40.73 | $40.73 | 0 |
| 09:46 AM | $40.75 | Down $ -0.02 | $40.75 | $40.75 | 100 |
| 09:45 AM | $40.77 | Down $ -0.01 | $40.77 | $40.77 | 398 |
| 09:44 AM | $40.78 | Down $ -0.02 | $40.78 | $40.78 | 185 |
| 09:43 AM | $40.80 | Down $ -0.01 | $40.81 | $40.80 | 500 |
| 09:41 AM | $40.81 | Down $ -0.01 | $40.81 | $40.80 | 4,442 |
| 09:41 AM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 09:40 AM | $40.82 | Down $ -0.02 | $40.83 | $40.82 | 1,400 |
| 09:37 AM | $40.84 | Up $0.00 | $40.84 | $40.82 | 2,300 |
| 09:37 AM | $40.84 | Up $0.00 | $40.84 | $40.82 | 0 |
| 09:37 AM | $40.84 | Up $0.00 | $40.84 | $40.82 | 0 |
| 09:36 AM | $40.84 | Up $0.02 | $40.84 | $40.84 | 200 |
| 09:35 AM | $40.83 | Down $ -0.06 | $40.83 | $40.83 | 200 |
| 09:34 AM | $40.89 | Up $0.02 | $40.89 | $40.89 | 105 |
| 09:31 AM | $40.87 | Down $ -0.09 | $40.88 | $40.87 | 6,336 |
| 09:31 AM | $40.87 | Up $0.00 | $40.88 | $40.87 | 0 |
| 09:31 AM | $40.87 | Up $0.00 | $40.88 | $40.87 | 0 |
| 09:30 AM | $40.96 | Up $0.00 | $40.96 | $40.96 | 157 |
| Previous close | $40.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-07-2025 | $40.97 | $40.63 | $41.02 | $40.58 | 101,411 |
| 15-07-2025 | $40.96 | $41.11 | $41.15 | $40.94 | 77,794 |
| 14-07-2025 | $40.96 | $40.92 | $41.07 | $40.92 | 85,312 |
| 11-07-2025 | $40.93 | $41.09 | $41.13 | $40.93 | 140,849 |
| 10-07-2025 | $41.36 | $41.53 | $41.57 | $41.28 | 107,346 |
| 09-07-2025 | $41.57 | $41.24 | $41.57 | $41.24 | 170,352 |
| 08-07-2025 | $41.48 | $41.45 | $41.54 | $41.31 | 189,414 |
| 07-07-2025 | $41.22 | $41.40 | $41.48 | $41.04 | 413,814 |
| 03-07-2025 | $41.65 | $41.75 | $41.78 | $41.60 | 37,638 |
| 02-07-2025 | $41.14 | $40.97 | $41.16 | $40.94 | 148,351 |
| 01-07-2025 | $40.79 | $40.71 | $40.93 | $40.71 | 187,787 |
| 30-06-2025 | $40.78 | $40.80 | $40.85 | $40.63 | 187,830 |
| 27-06-2025 | $40.36 | $40.60 | $40.63 | $40.12 | 79,960 |
| 26-06-2025 | $40.47 | $40.43 | $40.48 | $40.34 | 128,750 |
| 25-06-2025 | $40.08 | $40.01 | $40.12 | $39.99 | 158,857 |
| 24-06-2025 | $39.99 | $39.82 | $39.99 | $39.82 | 185,240 |
| 23-06-2025 | $39.13 | $38.89 | $39.17 | $38.47 | 199,348 |
| 20-06-2025 | $38.84 | $38.88 | $38.96 | $38.65 | 78,901 |
| 18-06-2025 | $38.97 | $39.17 | $39.24 | $38.86 | 125,917 |
| 17-06-2025 | $39.01 | $39.36 | $39.40 | $38.95 | 732,145 |
| 16-06-2025 | $39.45 | $39.39 | $39.48 | $39.33 | 287,482 |
| 13-06-2025 | $38.64 | $39.07 | $39.10 | $38.58 | 248,160 |
| 12-06-2025 | $39.30 | $39.35 | $39.45 | $39.24 | 102,679 |
| 11-06-2025 | $39.16 | $39.39 | $39.39 | $38.98 | 120,814 |
| 10-06-2025 | $39.30 | $39.24 | $39.34 | $39.10 | 129,001 |
| 09-06-2025 | $39.01 | $39.07 | $39.21 | $39.01 | 79,733 |
| 06-06-2025 | $38.71 | $38.83 | $38.85 | $38.65 | 140,120 |
| 05-06-2025 | $38.28 | $38.77 | $38.79 | $38.14 | 169,786 |
| 04-06-2025 | $38.39 | $38.44 | $38.49 | $38.35 | 99,503 |
| 03-06-2025 | $38.29 | $38.08 | $38.31 | $38.03 | 147,848 |
Graphs are not available, please refer to the detailed table