Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight Technology ETF
42.00 Up 0.55 (1.31 %)
Delayed : 2025/08/13 06:07:10
- Previous close $41.45
- Opening $40.79
- Price Ask $40.55
- Price Bid $40.55
- Size Bid 14
- Size Ask 14
- Today High $41.46
- Today Low $40.73
- 52 Weeks High $42.51
- 52 Weeks Low $28.52
- Volume 495,648
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.45 | Up $0.00 | $41.45 | $41.45 | 3,443 |
| 03:59 PM | $41.45 | Up $0.00 | $41.46 | $41.45 | 693 |
| 03:58 PM | $41.45 | Up $0.01 | $41.45 | $41.45 | 2,137 |
| 03:57 PM | $41.45 | Down $ -0.01 | $41.45 | $41.44 | 10,200 |
| 03:56 PM | $41.45 | Up $0.00 | $41.46 | $41.45 | 9,300 |
| 03:55 PM | $41.45 | Up $0.00 | $41.45 | $41.44 | 1,900 |
| 03:54 PM | $41.45 | Up $0.02 | $41.45 | $41.44 | 1,655 |
| 03:51 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 2,611 |
| 03:51 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 03:51 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 03:50 PM | $41.43 | Up $0.03 | $41.43 | $41.40 | 12,575 |
| 03:49 PM | $41.40 | Up $0.01 | $41.40 | $41.39 | 1,515 |
| 03:48 PM | $41.39 | Down $ -0.03 | $41.41 | $41.39 | 2,197 |
| 03:45 PM | $41.42 | Up $0.01 | $41.42 | $41.42 | 100 |
| 03:45 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:45 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:44 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 700 |
| 03:43 PM | $41.41 | Down $ -0.01 | $41.41 | $41.41 | 322 |
| 03:42 PM | $41.42 | Down $ -0.04 | $41.42 | $41.42 | 2,000 |
| 03:37 PM | $41.46 | Up $0.03 | $41.46 | $41.44 | 7,553 |
| 03:37 PM | $41.46 | Up $0.00 | $41.46 | $41.44 | 0 |
| 03:37 PM | $41.46 | Up $0.00 | $41.46 | $41.44 | 0 |
| 03:37 PM | $41.46 | Up $0.00 | $41.46 | $41.44 | 0 |
| 03:37 PM | $41.46 | Up $0.00 | $41.46 | $41.44 | 0 |
| 03:36 PM | $41.43 | Down $ -0.01 | $41.43 | $41.43 | 350 |
| 03:35 PM | $41.44 | Up $0.01 | $41.44 | $41.44 | 100 |
| 03:33 PM | $41.43 | Up $0.01 | $41.43 | $41.43 | 350 |
| 03:33 PM | $41.43 | Up $0.00 | $41.43 | $41.43 | 0 |
| 03:31 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 603 |
| 03:31 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 0 |
| 03:30 PM | $41.42 | Up $0.01 | $41.42 | $41.42 | 100 |
| 03:29 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 100 |
| 03:28 PM | $41.41 | Up $0.02 | $41.41 | $41.41 | 200 |
| 03:27 PM | $41.38 | Down $ -0.03 | $41.39 | $41.38 | 1,965 |
| 03:23 PM | $41.41 | Up $0.01 | $41.41 | $41.41 | 100 |
| 03:23 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 03:23 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 03:23 PM | $41.41 | Up $0.00 | $41.41 | $41.41 | 0 |
| 03:21 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 2,608 |
| 03:21 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 03:20 PM | $41.40 | Up $0.01 | $41.40 | $41.40 | 1,072 |
| 03:18 PM | $41.39 | Up $0.04 | $41.39 | $41.39 | 200 |
| 03:18 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 03:14 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 200 |
| 03:14 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 03:14 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 03:14 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 03:12 PM | $41.35 | Down $0.00 | $41.35 | $41.34 | 1,291 |
| 03:12 PM | $41.35 | Up $0.00 | $41.35 | $41.34 | 0 |
| 03:11 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 200 |
| 03:10 PM | $41.35 | Down $ -0.01 | $41.35 | $41.35 | 421 |
| 03:07 PM | $41.36 | Up $0.02 | $41.36 | $41.36 | 100 |
| 03:07 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 03:07 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 03:04 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 1,167 |
| 03:04 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 03:04 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 03:02 PM | $41.34 | Down $0.00 | $41.34 | $41.34 | 317 |
| 03:02 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 03:01 PM | $41.34 | Down $0.00 | $41.34 | $41.34 | 200 |
| 03:00 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 375 |
| 02:56 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 900 |
| 02:56 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:56 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:56 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:55 PM | $41.35 | Up $0.01 | $41.35 | $41.35 | 600 |
| 02:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 500 |
| 02:51 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 100 |
| 02:51 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:51 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:50 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 100 |
| 02:49 PM | $41.34 | Up $0.02 | $41.34 | $41.34 | 200 |
| 02:47 PM | $41.32 | Down $ -0.01 | $41.32 | $41.32 | 215 |
| 02:47 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 02:46 PM | $41.33 | Up $0.01 | $41.34 | $41.33 | 300 |
| 02:43 PM | $41.32 | Down $0.00 | $41.32 | $41.32 | 7,542 |
| 02:43 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 02:43 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 02:40 PM | $41.32 | Down $ -0.02 | $41.32 | $41.32 | 300 |
| 02:40 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 02:40 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 02:39 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 928 |
| 02:36 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 5,446 |
| 02:36 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 0 |
| 02:36 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 0 |
| 02:31 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 347 |
| 02:31 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:31 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:31 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:31 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 02:28 PM | $41.35 | Down $ -0.01 | $41.35 | $41.35 | 242 |
| 02:28 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:28 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 02:26 PM | $41.36 | Down $ -0.01 | $41.36 | $41.36 | 426 |
| 02:26 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:23 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 5,581 |
| 02:23 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 02:23 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 02:22 PM | $41.37 | Down $ -0.02 | $41.39 | $41.37 | 29,450 |
| 02:21 PM | $41.39 | Down $ -0.01 | $41.41 | $41.39 | 22,527 |
| 02:20 PM | $41.40 | Up $0.00 | $41.40 | $41.39 | 21,467 |
| 02:19 PM | $41.40 | Up $0.02 | $41.40 | $41.39 | 11,589 |
| 02:18 PM | $41.39 | Up $0.01 | $41.39 | $41.38 | 754 |
| 02:17 PM | $41.38 | Up $0.01 | $41.38 | $41.37 | 929 |
| 02:14 PM | $41.37 | Down $0.00 | $41.37 | $41.37 | 150 |
| 02:14 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 02:14 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 02:13 PM | $41.38 | Up $0.01 | $41.38 | $41.37 | 250 |
| 02:12 PM | $41.37 | Up $0.02 | $41.37 | $41.37 | 700 |
| 02:11 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 500 |
| 02:10 PM | $41.35 | Down $ -0.01 | $41.35 | $41.35 | 100 |
| 02:03 PM | $41.36 | Up $0.01 | $41.36 | $41.36 | 100 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:03 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 0 |
| 02:02 PM | $41.35 | Up $0.01 | $41.35 | $41.35 | 350 |
| 02:01 PM | $41.34 | Down $ -0.01 | $41.35 | $41.34 | 980 |
| 02:00 PM | $41.35 | Up $0.02 | $41.35 | $41.35 | 245 |
| 01:59 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 461 |
| 01:57 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 363 |
| 01:57 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 01:55 PM | $41.31 | Down $ -0.02 | $41.31 | $41.31 | 173 |
| 01:55 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:50 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 100 |
| 01:50 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 01:50 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 01:50 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 01:50 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 01:49 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 500 |
| 01:46 PM | $41.32 | Up $0.01 | $41.32 | $41.31 | 206 |
| 01:46 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 01:46 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 01:43 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 155 |
| 01:43 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:43 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:42 PM | $41.31 | Up $0.02 | $41.31 | $41.31 | 502 |
| 01:30 PM | $41.29 | Down $ -0.03 | $41.29 | $41.29 | 1,004 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:30 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:25 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 241 |
| 01:25 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:25 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:25 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:25 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:21 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 750 |
| 01:21 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:21 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:21 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:19 PM | $41.32 | Up $0.01 | $41.32 | $41.32 | 117 |
| 01:19 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 01:17 PM | $41.31 | Down $0.00 | $41.32 | $41.31 | 1,331 |
| 01:17 PM | $41.31 | Up $0.00 | $41.32 | $41.31 | 0 |
| 01:16 PM | $41.31 | Down $ -0.01 | $41.31 | $41.31 | 300 |
| 01:13 PM | $41.32 | Down $0.00 | $41.32 | $41.31 | 349 |
| 01:13 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 01:13 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 01:12 PM | $41.32 | Up $0.01 | $41.32 | $41.32 | 603 |
| 01:09 PM | $41.31 | Down $0.00 | $41.31 | $41.31 | 100 |
| 01:09 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:09 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 01:08 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 858 |
| 01:07 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 121 |
| 01:06 PM | $41.31 | Down $ -0.02 | $41.31 | $41.31 | 100 |
| 01:05 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 730 |
| 12:59 PM | $41.34 | Down $ -0.01 | $41.34 | $41.34 | 100 |
| 12:59 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:59 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:59 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:59 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:59 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 0 |
| 12:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 100 |
| 12:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:54 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:53 PM | $41.35 | Up $0.02 | $41.35 | $41.35 | 1,913 |
| 12:48 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 123 |
| 12:48 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:48 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:48 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:48 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:46 PM | $41.33 | Up $0.01 | $41.33 | $41.32 | 821 |
| 12:46 PM | $41.33 | Up $0.00 | $41.33 | $41.32 | 0 |
| 12:43 PM | $41.32 | Down $0.00 | $41.32 | $41.31 | 1,744 |
| 12:43 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 12:43 PM | $41.32 | Up $0.00 | $41.32 | $41.31 | 0 |
| 12:42 PM | $41.32 | Down $ -0.01 | $41.32 | $41.32 | 962 |
| 12:40 PM | $41.33 | Down $ -0.02 | $41.33 | $41.33 | 200 |
| 12:40 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:39 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 242 |
| 12:36 PM | $41.35 | Down $0.00 | $41.35 | $41.35 | 350 |
| 12:36 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:36 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:34 PM | $41.35 | Up $0.04 | $41.35 | $41.35 | 100 |
| 12:34 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:30 PM | $41.31 | Down $ -0.02 | $41.31 | $41.31 | 203 |
| 12:30 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:30 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:30 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:29 PM | $41.33 | Down $ -0.01 | $41.33 | $41.33 | 100 |
| 12:28 PM | $41.34 | Up $0.01 | $41.34 | $41.34 | 145 |
| 12:27 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 652 |
| 12:26 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 240 |
| 12:25 PM | $41.33 | Down $0.00 | $41.33 | $41.33 | 300 |
| 12:23 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 100 |
| 12:23 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:22 PM | $41.32 | Up $0.03 | $41.33 | $41.32 | 742 |
| 12:19 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 337 |
| 12:19 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:19 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:15 PM | $41.29 | Up $0.01 | $41.29 | $41.29 | 644 |
| 12:15 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:15 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:15 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:13 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 170 |
| 12:13 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 12:12 PM | $41.27 | Down $ -0.01 | $41.27 | $41.27 | 240 |
| 12:11 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 170 |
| 12:08 PM | $41.28 | Up $0.01 | $41.28 | $41.28 | 1,750 |
| 12:08 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 12:08 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 12:07 PM | $41.27 | Up $0.00 | $41.27 | $41.27 | 867 |
| 12:05 PM | $41.27 | Up $0.00 | $41.27 | $41.27 | 158 |
| 12:05 PM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 12:04 PM | $41.27 | Up $0.02 | $41.28 | $41.27 | 698 |
| 12:00 PM | $41.25 | Down $ -0.02 | $41.25 | $41.25 | 170 |
| 12:00 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 12:00 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 12:00 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 11:55 AM | $41.27 | Up $0.03 | $41.27 | $41.26 | 3,791 |
| 11:55 AM | $41.27 | Up $0.00 | $41.27 | $41.26 | 0 |
| 11:55 AM | $41.27 | Up $0.00 | $41.27 | $41.26 | 0 |
| 11:55 AM | $41.27 | Up $0.00 | $41.27 | $41.26 | 0 |
| 11:55 AM | $41.27 | Up $0.00 | $41.27 | $41.26 | 0 |
| 11:49 AM | $41.24 | Down $ -0.02 | $41.24 | $41.24 | 150 |
| 11:49 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 11:49 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 11:49 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 11:49 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 11:49 AM | $41.24 | Up $0.00 | $41.24 | $41.24 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 438 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:38 AM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 11:33 AM | $41.26 | Down $ -0.02 | $41.28 | $41.26 | 860 |
| 11:33 AM | $41.26 | Up $0.00 | $41.28 | $41.26 | 0 |
| 11:33 AM | $41.26 | Up $0.00 | $41.28 | $41.26 | 0 |
| 11:33 AM | $41.26 | Up $0.00 | $41.28 | $41.26 | 0 |
| 11:33 AM | $41.26 | Up $0.00 | $41.28 | $41.26 | 0 |
| 11:31 AM | $41.28 | Up $0.03 | $41.28 | $41.27 | 9,286 |
| 11:31 AM | $41.28 | Up $0.00 | $41.28 | $41.27 | 0 |
| 11:30 AM | $41.25 | Up $0.01 | $41.25 | $41.25 | 300 |
| 11:29 AM | $41.24 | Down $ -0.01 | $41.24 | $41.24 | 296 |
| 11:28 AM | $41.25 | Down $ -0.02 | $41.25 | $41.25 | 339 |
| 11:27 AM | $41.27 | Down $ -0.02 | $41.27 | $41.27 | 978 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 100 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 11:21 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 11:20 AM | $41.29 | Up $0.00 | $41.29 | $41.29 | 1,878 |
| 11:19 AM | $41.29 | Up $0.01 | $41.29 | $41.29 | 3,276 |
| 11:15 AM | $41.28 | Up $0.01 | $41.28 | $41.27 | 1,100 |
| 11:15 AM | $41.28 | Up $0.00 | $41.28 | $41.27 | 0 |
| 11:15 AM | $41.28 | Up $0.00 | $41.28 | $41.27 | 0 |
| 11:15 AM | $41.28 | Up $0.00 | $41.28 | $41.27 | 0 |
| 11:14 AM | $41.27 | Up $0.02 | $41.27 | $41.25 | 986 |
| 11:12 AM | $41.25 | Up $0.05 | $41.25 | $41.25 | 700 |
| 11:12 AM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 11:09 AM | $41.20 | Down $ -0.02 | $41.20 | $41.20 | 100 |
| 11:09 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:09 AM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:08 AM | $41.22 | Down $ -0.01 | $41.22 | $41.22 | 200 |
| 11:07 AM | $41.23 | Up $0.00 | $41.23 | $41.23 | 1,025 |
| 11:06 AM | $41.23 | Up $0.02 | $41.23 | $41.23 | 880 |
| 11:04 AM | $41.21 | Up $0.00 | $41.21 | $41.21 | 2,810 |
| 11:04 AM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 11:03 AM | $41.21 | Up $0.01 | $41.21 | $41.21 | 1,182 |
| 11:02 AM | $41.20 | Up $0.03 | $41.20 | $41.19 | 1,506 |
| 11:01 AM | $41.17 | Down $ -0.01 | $41.17 | $41.17 | 1,194 |
| 11:00 AM | $41.18 | Up $0.03 | $41.18 | $41.18 | 2,456 |
| 10:59 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 200 |
| 10:58 AM | $41.15 | Up $0.04 | $41.15 | $41.14 | 1,300 |
| 10:57 AM | $41.11 | Down $0.00 | $41.11 | $41.11 | 547 |
| 10:55 AM | $41.11 | Down $ -0.06 | $41.14 | $41.11 | 700 |
| 10:55 AM | $41.11 | Up $0.00 | $41.14 | $41.11 | 0 |
| 10:53 AM | $41.17 | Up $0.07 | $41.17 | $41.17 | 1,467 |
| 10:53 AM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 10:47 AM | $41.11 | Up $0.01 | $41.11 | $41.11 | 1,388 |
| 10:47 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:47 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:47 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:47 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:47 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:46 AM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 200 |
| 10:45 AM | $41.10 | Up $0.02 | $41.10 | $41.10 | 669 |
| 10:44 AM | $41.08 | Up $0.01 | $41.08 | $41.08 | 1,500 |
| 10:42 AM | $41.07 | Up $0.01 | $41.08 | $41.07 | 3,700 |
| 10:42 AM | $41.07 | Up $0.00 | $41.08 | $41.07 | 0 |
| 10:41 AM | $41.06 | Up $0.02 | $41.06 | $41.05 | 3,979 |
| 10:38 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 363 |
| 10:38 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:38 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:37 AM | $41.05 | Up $0.03 | $41.05 | $41.05 | 920 |
| 10:35 AM | $41.02 | Down $ -0.01 | $41.03 | $41.02 | 518 |
| 10:35 AM | $41.02 | Up $0.00 | $41.03 | $41.02 | 0 |
| 10:34 AM | $41.03 | Down $ -0.01 | $41.04 | $41.03 | 302 |
| 10:33 AM | $41.04 | Down $ -0.03 | $41.04 | $41.04 | 691 |
| 10:32 AM | $41.07 | Up $0.01 | $41.07 | $41.07 | 554 |
| 10:31 AM | $41.06 | Down $ -0.02 | $41.07 | $41.06 | 2,564 |
| 10:29 AM | $41.08 | Down $ -0.04 | $41.09 | $41.08 | 560 |
| 10:29 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 10:28 AM | $41.12 | Up $0.04 | $41.12 | $41.11 | 726 |
| 10:25 AM | $41.08 | Down $ -0.02 | $41.08 | $41.08 | 100 |
| 10:25 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 10:25 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 10:24 AM | $41.10 | Up $0.01 | $41.11 | $41.10 | 1,016 |
| 10:23 AM | $41.09 | Down $ -0.02 | $41.11 | $41.08 | 1,055 |
| 10:21 AM | $41.11 | Up $0.02 | $41.11 | $41.08 | 3,785 |
| 10:21 AM | $41.11 | Up $0.00 | $41.11 | $41.08 | 0 |
| 10:20 AM | $41.09 | Up $0.01 | $41.09 | $41.05 | 2,166 |
| 10:19 AM | $41.08 | Up $0.04 | $41.08 | $41.07 | 1,378 |
| 10:18 AM | $41.04 | Down $ -0.03 | $41.08 | $41.04 | 4,297 |
| 10:17 AM | $41.07 | Up $0.03 | $41.07 | $41.06 | 520 |
| 10:16 AM | $41.04 | Down $ -0.02 | $41.07 | $41.04 | 3,199 |
| 10:15 AM | $41.06 | Up $0.03 | $41.07 | $41.06 | 3,146 |
| 10:14 AM | $41.03 | Up $0.02 | $41.03 | $41.02 | 7,534 |
| 10:13 AM | $41.01 | Up $0.03 | $41.01 | $40.98 | 2,938 |
| 10:12 AM | $40.98 | Up $0.00 | $40.99 | $40.97 | 4,295 |
| 10:11 AM | $40.98 | Up $0.00 | $40.98 | $40.96 | 2,428 |
| 10:10 AM | $40.98 | Up $0.01 | $40.98 | $40.98 | 1,084 |
| 10:09 AM | $40.97 | Down $ -0.01 | $40.97 | $40.95 | 8,789 |
| 10:08 AM | $40.98 | Up $0.02 | $40.98 | $40.97 | 547 |
| 10:07 AM | $40.96 | Up $0.06 | $40.96 | $40.94 | 3,696 |
| 10:06 AM | $40.90 | Up $0.01 | $40.92 | $40.90 | 4,259 |
| 10:05 AM | $40.89 | Up $0.01 | $40.89 | $40.89 | 1,707 |
| 10:04 AM | $40.88 | Up $0.07 | $40.88 | $40.83 | 4,800 |
| 10:02 AM | $40.81 | Up $0.04 | $40.81 | $40.80 | 3,336 |
| 10:02 AM | $40.81 | Up $0.00 | $40.81 | $40.80 | 0 |
| 10:01 AM | $40.77 | Up $0.02 | $40.78 | $40.76 | 4,607 |
| 10:00 AM | $40.75 | Down $ -0.01 | $40.75 | $40.75 | 100 |
| 09:59 AM | $40.76 | Down $ -0.01 | $40.76 | $40.76 | 500 |
| 09:58 AM | $40.77 | Down $ -0.02 | $40.78 | $40.76 | 6,300 |
| 09:57 AM | $40.79 | Up $0.00 | $40.79 | $40.79 | 1,582 |
| 09:56 AM | $40.79 | Down $ -0.05 | $40.84 | $40.79 | 13,454 |
| 09:55 AM | $40.84 | Up $0.03 | $40.84 | $40.83 | 4,970 |
| 09:54 AM | $40.81 | Up $0.02 | $40.81 | $40.81 | 2,076 |
| 09:51 AM | $40.79 | Down $ -0.03 | $40.79 | $40.79 | 1,600 |
| 09:51 AM | $40.79 | Up $0.00 | $40.79 | $40.79 | 0 |
| 09:51 AM | $40.79 | Up $0.00 | $40.79 | $40.79 | 0 |
| 09:50 AM | $40.82 | Down $ -0.01 | $40.82 | $40.82 | 200 |
| 09:48 AM | $40.83 | Down $ -0.05 | $40.87 | $40.83 | 200 |
| 09:48 AM | $40.83 | Up $0.00 | $40.87 | $40.83 | 0 |
| 09:47 AM | $40.88 | Up $0.01 | $40.90 | $40.88 | 804 |
| 09:45 AM | $40.87 | Down $ -0.05 | $40.87 | $40.87 | 100 |
| 09:45 AM | $40.87 | Up $0.00 | $40.87 | $40.87 | 0 |
| 09:43 AM | $40.92 | Up $0.01 | $40.93 | $40.92 | 10,000 |
| 09:43 AM | $40.92 | Up $0.00 | $40.93 | $40.92 | 0 |
| 09:42 AM | $40.91 | Down $ -0.01 | $40.92 | $40.90 | 9,264 |
| 09:40 AM | $40.92 | Up $0.02 | $40.92 | $40.92 | 2,101 |
| 09:40 AM | $40.92 | Up $0.00 | $40.92 | $40.92 | 0 |
| 09:39 AM | $40.90 | Up $0.02 | $40.90 | $40.90 | 2,100 |
| 09:37 AM | $40.88 | Up $0.05 | $40.88 | $40.86 | 2,700 |
| 09:37 AM | $40.88 | Up $0.00 | $40.88 | $40.86 | 0 |
| 09:36 AM | $40.83 | Up $0.07 | $40.86 | $40.83 | 2,766 |
| 09:33 AM | $40.76 | Down $0.00 | $40.76 | $40.76 | 140 |
| 09:33 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 09:33 AM | $40.76 | Up $0.00 | $40.76 | $40.76 | 0 |
| 09:32 AM | $40.76 | Up $0.03 | $40.76 | $40.76 | 123 |
| 09:31 AM | $40.73 | Down $ -0.06 | $40.79 | $40.73 | 9,095 |
| 09:30 AM | $40.79 | Up $0.22 | $40.85 | $40.79 | 2,605 |
| Previous close | $40.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $41.45 | $41.25 | $41.46 | $41.25 | 154,864 |
| 11-08-2025 | $40.57 | $40.97 | $41.02 | $40.50 | 115,699 |
| 08-08-2025 | $40.89 | $40.96 | $40.97 | $40.81 | 39,411 |
| 07-08-2025 | $40.71 | $40.68 | $40.73 | $40.40 | 115,733 |
| 06-08-2025 | $40.92 | $40.77 | $40.94 | $40.73 | 116,815 |
| 05-08-2025 | $40.76 | $40.81 | $40.97 | $40.72 | 93,592 |
| 04-08-2025 | $41.33 | $41.30 | $41.36 | $41.26 | 78,295 |
| 01-08-2025 | $40.74 | $41.03 | $41.09 | $40.54 | 113,029 |
| 31-07-2025 | $41.52 | $41.95 | $42.02 | $41.42 | 191,561 |
| 30-07-2025 | $42.02 | $42.20 | $42.31 | $41.78 | 207,133 |
| 29-07-2025 | $42.09 | $42.12 | $42.20 | $41.99 | 40,069 |
| 28-07-2025 | $42.03 | $41.95 | $42.03 | $41.93 | 109,119 |
| 25-07-2025 | $41.72 | $41.60 | $41.74 | $41.60 | 28,872 |
| 24-07-2025 | $41.52 | $41.48 | $41.62 | $41.44 | 40,263 |
| 23-07-2025 | $41.63 | $41.59 | $41.66 | $41.48 | 44,667 |
| 22-07-2025 | $41.46 | $41.41 | $41.55 | $41.32 | 66,276 |
| 21-07-2025 | $41.60 | $41.78 | $41.82 | $41.57 | 61,044 |
| 18-07-2025 | $41.56 | $41.61 | $41.61 | $41.43 | 56,562 |
| 17-07-2025 | $41.40 | $41.37 | $41.41 | $41.28 | 156,957 |
| 16-07-2025 | $40.97 | $40.63 | $41.02 | $40.58 | 69,427 |
| 15-07-2025 | $40.96 | $41.09 | $41.15 | $40.94 | 57,785 |
| 14-07-2025 | $40.99 | $40.97 | $41.07 | $40.93 | 59,011 |
| 11-07-2025 | $40.94 | $41.09 | $41.13 | $40.94 | 108,726 |
| 10-07-2025 | $41.36 | $41.53 | $41.57 | $41.28 | 74,781 |
| 09-07-2025 | $41.56 | $41.24 | $41.56 | $41.24 | 125,263 |
| 08-07-2025 | $41.48 | $41.45 | $41.54 | $41.31 | 122,575 |
| 07-07-2025 | $41.22 | $41.40 | $41.48 | $41.04 | 324,622 |
| 03-07-2025 | $41.65 | $41.75 | $41.78 | $41.60 | 26,424 |
| 02-07-2025 | $41.16 | $40.97 | $41.16 | $40.94 | 104,489 |
| 01-07-2025 | $40.79 | $40.71 | $40.92 | $40.71 | 140,606 |
Graphs are not available, please refer to the detailed table