Quotes and Market Data
Find a quote
SPDR Portfolio S&P 500 High Dividend ETF
41.82 Down -0.22 (-0.53 %)
Delayed : 2025/05/22 19:59:58
- Previous close $42.04
- Opening $42.00
- Price Ask $41.51
- Price Bid $41.51
- Size Bid 1
- Size Ask 1
- Today High $42.02
- Today Low $41.47
- 52 Weeks High $47.52
- 52 Weeks Low $37.92
- Volume 792,006
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.82 | Up $0.02 | $41.82 | $41.80 | 9,942 |
| 03:59 PM | $41.80 | Down $0.00 | $41.81 | $41.79 | 12,917 |
| 03:58 PM | $41.80 | Down $ -0.01 | $41.81 | $41.80 | 2,092 |
| 03:57 PM | $41.81 | Down $ -0.02 | $41.81 | $41.81 | 1,800 |
| 03:56 PM | $41.83 | Up $0.00 | $41.83 | $41.79 | 1,850 |
| 03:55 PM | $41.83 | Down $ -0.05 | $41.87 | $41.83 | 4,360 |
| 03:54 PM | $41.88 | Down $ -0.01 | $41.91 | $41.88 | 2,322 |
| 03:53 PM | $41.89 | Down $ -0.01 | $41.91 | $41.89 | 5,425 |
| 03:52 PM | $41.90 | Up $0.00 | $41.91 | $41.89 | 2,200 |
| 03:51 PM | $41.90 | Down $0.00 | $41.92 | $41.90 | 10,115 |
| 03:50 PM | $41.90 | Down $ -0.02 | $41.94 | $41.90 | 50,067 |
| 03:49 PM | $41.92 | Up $0.02 | $41.92 | $41.92 | 1,226 |
| 03:47 PM | $41.90 | Down $ -0.02 | $41.92 | $41.90 | 2,882 |
| 03:47 PM | $41.90 | Up $0.00 | $41.92 | $41.90 | 0 |
| 03:46 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 200 |
| 03:45 PM | $41.93 | Down $ -0.02 | $41.94 | $41.93 | 500 |
| 03:44 PM | $41.95 | Down $ -0.01 | $41.95 | $41.95 | 642 |
| 03:43 PM | $41.96 | Down $ -0.01 | $41.96 | $41.96 | 313 |
| 03:42 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 200 |
| 03:41 PM | $41.97 | Down $ -0.01 | $41.97 | $41.97 | 300 |
| 03:40 PM | $41.98 | Down $ -0.01 | $41.98 | $41.98 | 243 |
| 03:39 PM | $41.99 | Up $0.02 | $41.99 | $41.98 | 540 |
| 03:38 PM | $41.98 | Up $0.01 | $41.98 | $41.96 | 2,460 |
| 03:37 PM | $41.97 | Down $ -0.01 | $41.99 | $41.97 | 1,064 |
| 03:36 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 500 |
| 03:35 PM | $41.98 | Down $ -0.01 | $41.99 | $41.98 | 1,870 |
| 03:34 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 900 |
| 03:33 PM | $41.98 | Down $ -0.03 | $42.00 | $41.98 | 5,018 |
| 03:32 PM | $42.01 | Down $ -0.01 | $42.02 | $42.01 | 2,743 |
| 03:30 PM | $42.02 | Down $0.00 | $42.02 | $42.02 | 200 |
| 03:30 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 03:28 PM | $42.02 | Up $0.01 | $42.02 | $42.02 | 742 |
| 03:28 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 03:27 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 100 |
| 03:26 PM | $42.01 | Up $0.03 | $42.01 | $42.00 | 1,736 |
| 03:25 PM | $41.98 | Down $ -0.01 | $41.98 | $41.98 | 400 |
| 03:24 PM | $41.99 | Up $0.01 | $41.99 | $41.98 | 1,100 |
| 03:23 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 500 |
| 03:20 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 1,544 |
| 03:20 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 0 |
| 03:20 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 0 |
| 03:19 PM | $41.98 | Down $0.00 | $41.98 | $41.97 | 5,707 |
| 03:18 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 500 |
| 03:17 PM | $41.98 | Up $0.01 | $41.98 | $41.98 | 1,526 |
| 03:15 PM | $41.97 | Up $0.01 | $41.97 | $41.97 | 300 |
| 03:15 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 03:13 PM | $41.96 | Up $0.01 | $41.96 | $41.96 | 700 |
| 03:13 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 03:12 PM | $41.95 | Up $0.01 | $41.95 | $41.95 | 400 |
| 03:11 PM | $41.95 | Down $0.00 | $41.95 | $41.95 | 872 |
| 03:10 PM | $41.95 | Down $0.00 | $41.95 | $41.95 | 291 |
| 03:09 PM | $41.95 | Down $0.00 | $41.95 | $41.95 | 200 |
| 03:08 PM | $41.96 | Up $0.00 | $41.96 | $41.95 | 201 |
| 03:07 PM | $41.96 | Up $0.00 | $41.96 | $41.95 | 1,576 |
| 03:06 PM | $41.95 | Down $ -0.01 | $41.96 | $41.95 | 407 |
| 03:05 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 954 |
| 03:04 PM | $41.96 | Down $0.00 | $41.96 | $41.95 | 2,550 |
| 03:03 PM | $41.96 | Down $0.00 | $41.96 | $41.96 | 300 |
| 03:01 PM | $41.96 | Up $0.00 | $41.97 | $41.96 | 500 |
| 03:01 PM | $41.96 | Up $0.00 | $41.97 | $41.96 | 0 |
| 03:00 PM | $41.96 | Up $0.01 | $41.96 | $41.96 | 601 |
| 02:59 PM | $41.95 | Down $ -0.01 | $41.95 | $41.95 | 500 |
| 02:58 PM | $41.96 | Up $0.01 | $41.96 | $41.96 | 650 |
| 02:57 PM | $41.95 | Up $0.01 | $41.95 | $41.95 | 400 |
| 02:56 PM | $41.94 | Up $0.01 | $41.94 | $41.94 | 100 |
| 02:55 PM | $41.93 | Up $0.01 | $41.93 | $41.93 | 304 |
| 02:53 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 442 |
| 02:53 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 02:52 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 300 |
| 02:51 PM | $41.92 | Up $0.02 | $41.92 | $41.92 | 113 |
| 02:49 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 1,627 |
| 02:49 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 0 |
| 02:48 PM | $41.90 | Down $ -0.01 | $41.90 | $41.90 | 3,360 |
| 02:46 PM | $41.91 | Up $0.02 | $41.93 | $41.91 | 864 |
| 02:46 PM | $41.91 | Up $0.00 | $41.93 | $41.91 | 0 |
| 02:44 PM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 400 |
| 02:44 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 02:42 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 3,830 |
| 02:42 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 0 |
| 02:41 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 100 |
| 02:39 PM | $41.90 | Down $ -0.02 | $41.91 | $41.90 | 1,595 |
| 02:39 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 0 |
| 02:38 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 1,950 |
| 02:37 PM | $41.93 | Up $0.00 | $41.93 | $41.91 | 1,803 |
| 02:36 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 909 |
| 02:35 PM | $41.92 | Down $0.00 | $41.93 | $41.92 | 200 |
| 02:34 PM | $41.93 | Down $ -0.01 | $41.93 | $41.93 | 132 |
| 02:33 PM | $41.93 | Down $ -0.01 | $41.94 | $41.93 | 800 |
| 02:32 PM | $41.94 | Up $0.01 | $41.94 | $41.94 | 100 |
| 02:31 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 100 |
| 02:30 PM | $41.93 | Down $ -0.02 | $41.93 | $41.93 | 700 |
| 02:27 PM | $41.95 | Down $ -0.02 | $41.97 | $41.95 | 5,750 |
| 02:27 PM | $41.95 | Up $0.00 | $41.97 | $41.95 | 0 |
| 02:27 PM | $41.95 | Up $0.00 | $41.97 | $41.95 | 0 |
| 02:26 PM | $41.97 | Up $0.02 | $41.97 | $41.97 | 400 |
| 02:25 PM | $41.95 | Up $0.02 | $41.95 | $41.95 | 500 |
| 02:23 PM | $41.94 | Up $0.02 | $41.94 | $41.94 | 452 |
| 02:23 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 0 |
| 02:22 PM | $41.92 | Down $0.00 | $41.93 | $41.92 | 709 |
| 02:21 PM | $41.92 | Down $ -0.02 | $41.92 | $41.92 | 240 |
| 02:20 PM | $41.94 | Up $0.01 | $41.94 | $41.94 | 100 |
| 02:19 PM | $41.93 | Up $0.01 | $41.93 | $41.93 | 200 |
| 02:18 PM | $41.92 | Down $ -0.01 | $41.93 | $41.92 | 5,719 |
| 02:17 PM | $41.94 | Up $0.01 | $41.94 | $41.94 | 255 |
| 02:16 PM | $41.93 | Up $0.00 | $41.93 | $41.92 | 200 |
| 02:15 PM | $41.93 | Up $0.02 | $41.93 | $41.93 | 400 |
| 02:14 PM | $41.91 | Up $0.02 | $41.91 | $41.91 | 200 |
| 02:13 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 400 |
| 02:12 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 1,268 |
| 02:10 PM | $41.88 | Down $ -0.02 | $41.88 | $41.88 | 350 |
| 02:10 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 02:08 PM | $41.90 | Up $0.02 | $41.90 | $41.88 | 785 |
| 02:08 PM | $41.90 | Up $0.00 | $41.90 | $41.88 | 0 |
| 02:07 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 800 |
| 02:06 PM | $41.88 | Down $0.00 | $41.88 | $41.88 | 100 |
| 02:05 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 709 |
| 02:04 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 640 |
| 02:03 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 1,311 |
| 02:01 PM | $41.88 | Up $0.01 | $41.88 | $41.87 | 200 |
| 02:01 PM | $41.88 | Up $0.00 | $41.88 | $41.87 | 0 |
| 02:00 PM | $41.88 | Up $0.01 | $41.88 | $41.87 | 649 |
| 01:59 PM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 222 |
| 01:57 PM | $41.88 | Down $ -0.01 | $41.90 | $41.88 | 572 |
| 01:57 PM | $41.88 | Up $0.00 | $41.90 | $41.88 | 0 |
| 01:55 PM | $41.89 | Up $0.02 | $41.89 | $41.89 | 100 |
| 01:55 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 01:54 PM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 552 |
| 01:53 PM | $41.88 | Down $0.00 | $41.88 | $41.88 | 500 |
| 01:51 PM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 450 |
| 01:51 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 01:49 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 100 |
| 01:49 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 0 |
| 01:48 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 400 |
| 01:47 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 630 |
| 01:46 PM | $41.88 | Down $0.00 | $41.89 | $41.88 | 565 |
| 01:45 PM | $41.88 | Down $0.00 | $41.90 | $41.88 | 1,809 |
| 01:44 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 1,210 |
| 01:43 PM | $41.89 | Down $0.00 | $41.89 | $41.89 | 600 |
| 01:42 PM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 1,407 |
| 01:41 PM | $41.90 | Up $0.01 | $41.90 | $41.90 | 150 |
| 01:39 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 465 |
| 01:39 PM | $41.88 | Up $0.00 | $41.89 | $41.88 | 0 |
| 01:38 PM | $41.89 | Up $0.02 | $41.89 | $41.88 | 300 |
| 01:37 PM | $41.87 | Down $ -0.01 | $41.88 | $41.87 | 504 |
| 01:36 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 316 |
| 01:35 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 381 |
| 01:34 PM | $41.88 | Up $0.03 | $41.88 | $41.87 | 400 |
| 01:33 PM | $41.85 | Up $0.01 | $41.85 | $41.85 | 100 |
| 01:32 PM | $41.85 | Up $0.00 | $41.85 | $41.84 | 1,780 |
| 01:31 PM | $41.84 | Up $0.00 | $41.85 | $41.84 | 899 |
| 01:30 PM | $41.84 | Down $ -0.01 | $41.84 | $41.84 | 1,300 |
| 01:29 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 353 |
| 01:28 PM | $41.86 | Up $0.02 | $41.87 | $41.86 | 200 |
| 01:26 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 600 |
| 01:26 PM | $41.84 | Up $0.00 | $41.84 | $41.84 | 0 |
| 01:25 PM | $41.84 | Down $0.00 | $41.84 | $41.84 | 1,745 |
| 01:24 PM | $41.84 | Up $0.01 | $41.84 | $41.84 | 400 |
| 01:23 PM | $41.83 | Up $0.01 | $41.83 | $41.82 | 900 |
| 01:21 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 282 |
| 01:21 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 0 |
| 01:20 PM | $41.81 | Up $0.02 | $41.81 | $41.79 | 931 |
| 01:19 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 213 |
| 01:17 PM | $41.78 | Up $0.04 | $41.78 | $41.78 | 100 |
| 01:17 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 01:16 PM | $41.74 | Up $0.02 | $41.74 | $41.74 | 1,071 |
| 01:15 PM | $41.73 | Up $0.02 | $41.73 | $41.71 | 2,496 |
| 01:14 PM | $41.71 | Up $0.00 | $41.73 | $41.71 | 1,842 |
| 01:13 PM | $41.71 | Up $0.01 | $41.71 | $41.71 | 380 |
| 01:11 PM | $41.70 | Down $0.00 | $41.70 | $41.70 | 200 |
| 01:11 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:10 PM | $41.71 | Up $0.00 | $41.71 | $41.70 | 625 |
| 01:07 PM | $41.70 | Up $0.01 | $41.70 | $41.70 | 318 |
| 01:07 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:07 PM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 01:06 PM | $41.69 | Up $0.00 | $41.71 | $41.69 | 642 |
| 01:05 PM | $41.69 | Up $0.01 | $41.69 | $41.69 | 100 |
| 01:04 PM | $41.68 | Down $0.00 | $41.68 | $41.68 | 600 |
| 01:03 PM | $41.69 | Down $0.00 | $41.70 | $41.69 | 1,849 |
| 01:02 PM | $41.69 | Down $ -0.01 | $41.69 | $41.68 | 400 |
| 01:01 PM | $41.70 | Down $ -0.01 | $41.71 | $41.70 | 1,400 |
| 12:59 PM | $41.71 | Down $ -0.01 | $41.71 | $41.71 | 350 |
| 12:59 PM | $41.71 | Up $0.00 | $41.71 | $41.71 | 0 |
| 12:58 PM | $41.72 | Up $0.00 | $41.72 | $41.72 | 700 |
| 12:57 PM | $41.72 | Down $0.00 | $41.72 | $41.72 | 700 |
| 12:56 PM | $41.72 | Down $ -0.02 | $41.75 | $41.72 | 1,028 |
| 12:55 PM | $41.74 | Down $ -0.01 | $41.75 | $41.74 | 1,494 |
| 12:52 PM | $41.75 | Down $ -0.01 | $41.75 | $41.75 | 500 |
| 12:52 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 12:52 PM | $41.75 | Up $0.00 | $41.75 | $41.75 | 0 |
| 12:50 PM | $41.76 | Up $0.01 | $41.76 | $41.75 | 793 |
| 12:50 PM | $41.76 | Up $0.00 | $41.76 | $41.75 | 0 |
| 12:49 PM | $41.75 | Down $ -0.02 | $41.77 | $41.75 | 1,486 |
| 12:48 PM | $41.77 | Down $ -0.02 | $41.77 | $41.77 | 100 |
| 12:47 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 100 |
| 12:46 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 3,684 |
| 12:45 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 200 |
| 12:44 PM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 100 |
| 12:43 PM | $41.81 | Up $0.02 | $41.81 | $41.81 | 500 |
| 12:42 PM | $41.79 | Down $ -0.01 | $41.80 | $41.79 | 1,055 |
| 12:41 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 300 |
| 12:40 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 400 |
| 12:39 PM | $41.80 | Up $0.01 | $41.80 | $41.80 | 123 |
| 12:37 PM | $41.79 | Up $0.00 | $41.80 | $41.79 | 1,200 |
| 12:37 PM | $41.79 | Up $0.00 | $41.80 | $41.79 | 0 |
| 12:36 PM | $41.79 | Down $ -0.01 | $41.80 | $41.79 | 1,644 |
| 12:35 PM | $41.80 | Up $0.00 | $41.81 | $41.80 | 2,338 |
| 12:34 PM | $41.80 | Down $0.00 | $41.80 | $41.79 | 1,532 |
| 12:33 PM | $41.80 | Up $0.02 | $41.80 | $41.80 | 105 |
| 12:32 PM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 100 |
| 12:31 PM | $41.79 | Down $ -0.02 | $41.79 | $41.79 | 100 |
| 12:30 PM | $41.81 | Down $ -0.01 | $41.81 | $41.81 | 200 |
| 12:28 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 500 |
| 12:28 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 0 |
| 12:26 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 203 |
| 12:26 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 0 |
| 12:25 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 1,400 |
| 12:24 PM | $41.81 | Down $ -0.02 | $41.82 | $41.81 | 5,301 |
| 12:23 PM | $41.84 | Up $0.02 | $41.84 | $41.83 | 300 |
| 12:22 PM | $41.82 | Down $ -0.02 | $41.82 | $41.82 | 130 |
| 12:21 PM | $41.83 | Up $0.01 | $41.84 | $41.82 | 3,790 |
| 12:20 PM | $41.82 | Down $ -0.01 | $41.82 | $41.82 | 700 |
| 12:19 PM | $41.83 | Down $ -0.02 | $41.84 | $41.83 | 700 |
| 12:18 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 200 |
| 12:17 PM | $41.86 | Up $0.00 | $41.87 | $41.86 | 1,065 |
| 12:16 PM | $41.86 | Up $0.01 | $41.87 | $41.86 | 21,480 |
| 12:15 PM | $41.85 | Up $0.01 | $41.85 | $41.85 | 1,000 |
| 12:14 PM | $41.84 | Up $0.01 | $41.84 | $41.84 | 100 |
| 12:12 PM | $41.83 | Up $0.01 | $41.83 | $41.83 | 1,050 |
| 12:12 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 0 |
| 12:11 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 622 |
| 12:10 PM | $41.81 | Up $0.01 | $41.81 | $41.80 | 2,573 |
| 12:09 PM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 298 |
| 12:08 PM | $41.81 | Up $0.01 | $41.81 | $41.81 | 725 |
| 12:07 PM | $41.80 | Up $0.03 | $41.80 | $41.79 | 200 |
| 12:06 PM | $41.77 | Down $ -0.03 | $41.77 | $41.77 | 100 |
| 12:05 PM | $41.80 | Up $0.00 | $41.81 | $41.80 | 420 |
| 12:02 PM | $41.80 | Up $0.02 | $41.80 | $41.79 | 300 |
| 12:02 PM | $41.80 | Up $0.00 | $41.80 | $41.79 | 0 |
| 12:02 PM | $41.80 | Up $0.00 | $41.80 | $41.79 | 0 |
| 12:01 PM | $41.78 | Up $0.00 | $41.78 | $41.78 | 200 |
| 12:00 PM | $41.78 | Up $0.00 | $41.79 | $41.78 | 1,500 |
| 11:59 AM | $41.78 | Down $0.00 | $41.78 | $41.78 | 1,397 |
| 11:58 AM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 500 |
| 11:57 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 2,248 |
| 11:56 AM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 100 |
| 11:55 AM | $41.80 | Up $0.01 | $41.80 | $41.80 | 986 |
| 11:54 AM | $41.79 | Up $0.00 | $41.79 | $41.79 | 138 |
| 11:53 AM | $41.79 | Down $ -0.01 | $41.80 | $41.79 | 416 |
| 11:52 AM | $41.79 | Up $0.02 | $41.79 | $41.78 | 1,757 |
| 11:51 AM | $41.78 | Up $0.02 | $41.78 | $41.78 | 200 |
| 11:48 AM | $41.76 | Down $ -0.01 | $41.76 | $41.76 | 800 |
| 11:48 AM | $41.76 | Up $0.00 | $41.76 | $41.76 | 0 |
| 11:48 AM | $41.76 | Up $0.00 | $41.76 | $41.76 | 0 |
| 11:47 AM | $41.77 | Up $0.01 | $41.77 | $41.77 | 300 |
| 11:46 AM | $41.76 | Up $0.02 | $41.76 | $41.76 | 100 |
| 11:45 AM | $41.74 | Down $ -0.01 | $41.74 | $41.74 | 1,900 |
| 11:44 AM | $41.75 | Down $ -0.03 | $41.77 | $41.75 | 400 |
| 11:43 AM | $41.78 | Up $0.02 | $41.78 | $41.77 | 3,573 |
| 11:41 AM | $41.77 | Up $0.01 | $41.77 | $41.76 | 450 |
| 11:41 AM | $41.77 | Up $0.00 | $41.77 | $41.76 | 0 |
| 11:40 AM | $41.76 | Down $0.00 | $41.76 | $41.76 | 319 |
| 11:39 AM | $41.76 | Down $ -0.02 | $41.78 | $41.76 | 1,150 |
| 11:38 AM | $41.78 | Up $0.04 | $41.78 | $41.74 | 1,579 |
| 11:37 AM | $41.74 | Up $0.01 | $41.74 | $41.73 | 4,992 |
| 11:36 AM | $41.73 | Up $0.00 | $41.74 | $41.73 | 1,160 |
| 11:35 AM | $41.73 | Up $0.04 | $41.73 | $41.70 | 3,225 |
| 11:34 AM | $41.69 | Up $0.01 | $41.69 | $41.69 | 100 |
| 11:33 AM | $41.68 | Up $0.02 | $41.68 | $41.68 | 100 |
| 11:32 AM | $41.66 | Up $0.00 | $41.66 | $41.66 | 400 |
| 11:31 AM | $41.66 | Down $ -0.02 | $41.66 | $41.65 | 16,940 |
| 11:30 AM | $41.68 | Up $0.01 | $41.68 | $41.64 | 2,051 |
| 11:29 AM | $41.67 | Down $ -0.01 | $41.67 | $41.66 | 2,552 |
| 11:28 AM | $41.67 | Up $0.02 | $41.68 | $41.66 | 1,945 |
| 11:27 AM | $41.65 | Down $ -0.04 | $41.66 | $41.65 | 500 |
| 11:26 AM | $41.69 | Up $0.01 | $41.69 | $41.68 | 687 |
| 11:25 AM | $41.68 | Up $0.02 | $41.68 | $41.67 | 350 |
| 11:24 AM | $41.67 | Up $0.01 | $41.67 | $41.66 | 200 |
| 11:23 AM | $41.66 | Up $0.01 | $41.66 | $41.65 | 675 |
| 11:22 AM | $41.65 | Down $ -0.01 | $41.66 | $41.65 | 320 |
| 11:21 AM | $41.66 | Up $0.02 | $41.66 | $41.66 | 268 |
| 11:20 AM | $41.64 | Up $0.02 | $41.64 | $41.64 | 568 |
| 11:19 AM | $41.62 | Up $0.01 | $41.62 | $41.62 | 290 |
| 11:18 AM | $41.62 | Up $0.00 | $41.62 | $41.61 | 637 |
| 11:17 AM | $41.62 | Up $0.00 | $41.62 | $41.61 | 1,800 |
| 11:16 AM | $41.61 | Down $ -0.01 | $41.62 | $41.61 | 1,560 |
| 11:15 AM | $41.63 | Down $ -0.02 | $41.64 | $41.63 | 700 |
| 11:14 AM | $41.65 | Down $ -0.01 | $41.66 | $41.64 | 1,930 |
| 11:13 AM | $41.66 | Up $0.00 | $41.66 | $41.65 | 300 |
| 11:12 AM | $41.66 | Down $ -0.01 | $41.67 | $41.66 | 267 |
| 11:11 AM | $41.67 | Down $ -0.01 | $41.67 | $41.67 | 1,747 |
| 11:10 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 1,254 |
| 11:09 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 600 |
| 11:08 AM | $41.67 | Up $0.01 | $41.67 | $41.67 | 960 |
| 11:07 AM | $41.66 | Down $ -0.01 | $41.66 | $41.65 | 1,974 |
| 11:05 AM | $41.67 | Up $0.01 | $41.67 | $41.67 | 1,200 |
| 11:05 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 11:04 AM | $41.67 | Up $0.01 | $41.68 | $41.67 | 9,249 |
| 11:03 AM | $41.66 | Down $0.00 | $41.66 | $41.66 | 700 |
| 11:02 AM | $41.66 | Down $ -0.01 | $41.66 | $41.66 | 6,341 |
| 11:01 AM | $41.67 | Up $0.02 | $41.68 | $41.66 | 2,912 |
| 11:00 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 200 |
| 10:59 AM | $41.65 | Up $0.03 | $41.65 | $41.64 | 4,230 |
| 10:58 AM | $41.62 | Up $0.02 | $41.62 | $41.59 | 1,377 |
| 10:57 AM | $41.60 | Up $0.00 | $41.60 | $41.59 | 400 |
| 10:56 AM | $41.60 | Down $0.00 | $41.61 | $41.60 | 1,135 |
| 10:55 AM | $41.60 | Down $ -0.01 | $41.60 | $41.60 | 2,850 |
| 10:54 AM | $41.61 | Down $ -0.01 | $41.62 | $41.61 | 3,400 |
| 10:53 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 100 |
| 10:52 AM | $41.62 | Up $0.02 | $41.62 | $41.62 | 200 |
| 10:51 AM | $41.60 | Up $0.01 | $41.60 | $41.60 | 2,047 |
| 10:50 AM | $41.59 | Up $0.03 | $41.59 | $41.57 | 1,200 |
| 10:49 AM | $41.57 | Up $0.02 | $41.57 | $41.57 | 126 |
| 10:48 AM | $41.54 | Down $ -0.01 | $41.55 | $41.54 | 677 |
| 10:47 AM | $41.55 | Up $0.00 | $41.56 | $41.55 | 8,957 |
| 10:46 AM | $41.55 | Down $ -0.01 | $41.56 | $41.55 | 3,623 |
| 10:45 AM | $41.56 | Up $0.03 | $41.56 | $41.52 | 14,552 |
| 10:44 AM | $41.53 | Down $ -0.02 | $41.53 | $41.53 | 1,591 |
| 10:43 AM | $41.54 | Down $ -0.01 | $41.56 | $41.54 | 1,760 |
| 10:42 AM | $41.55 | Up $0.02 | $41.55 | $41.52 | 6,040 |
| 10:41 AM | $41.53 | Up $0.03 | $41.53 | $41.51 | 970 |
| 10:40 AM | $41.50 | Up $0.01 | $41.50 | $41.48 | 15,780 |
| 10:39 AM | $41.49 | Up $0.00 | $41.49 | $41.47 | 3,747 |
| 10:38 AM | $41.49 | Down $ -0.01 | $41.49 | $41.48 | 4,449 |
| 10:37 AM | $41.49 | Down $ -0.01 | $41.49 | $41.49 | 100 |
| 10:36 AM | $41.50 | Down $0.00 | $41.50 | $41.50 | 880 |
| 10:34 AM | $41.50 | Up $0.01 | $41.52 | $41.50 | 1,673 |
| 10:34 AM | $41.50 | Up $0.00 | $41.52 | $41.50 | 0 |
| 10:33 AM | $41.50 | Down $ -0.01 | $41.50 | $41.50 | 3,185 |
| 10:32 AM | $41.50 | Down $ -0.01 | $41.51 | $41.49 | 4,536 |
| 10:31 AM | $41.51 | Down $ -0.03 | $41.53 | $41.51 | 4,854 |
| 10:30 AM | $41.54 | Up $0.01 | $41.54 | $41.52 | 1,180 |
| 10:29 AM | $41.53 | Down $ -0.02 | $41.54 | $41.53 | 1,462 |
| 10:28 AM | $41.55 | Down $ -0.01 | $41.56 | $41.55 | 285 |
| 10:27 AM | $41.56 | Down $0.00 | $41.57 | $41.56 | 2,249 |
| 10:26 AM | $41.56 | Down $0.00 | $41.56 | $41.56 | 655 |
| 10:25 AM | $41.56 | Up $0.00 | $41.56 | $41.55 | 2,590 |
| 10:24 AM | $41.56 | Down $ -0.04 | $41.60 | $41.56 | 1,709 |
| 10:23 AM | $41.61 | Up $0.00 | $41.61 | $41.60 | 358 |
| 10:22 AM | $41.60 | Down $ -0.01 | $41.60 | $41.60 | 1,921 |
| 10:21 AM | $41.61 | Down $ -0.03 | $41.63 | $41.61 | 586 |
| 10:20 AM | $41.64 | Down $ -0.03 | $41.67 | $41.64 | 1,400 |
| 10:19 AM | $41.68 | Up $0.02 | $41.68 | $41.67 | 300 |
| 10:18 AM | $41.66 | Down $0.00 | $41.66 | $41.66 | 1,889 |
| 10:17 AM | $41.66 | Up $0.01 | $41.66 | $41.65 | 675 |
| 10:16 AM | $41.65 | Up $0.01 | $41.65 | $41.64 | 2,448 |
| 10:15 AM | $41.64 | Up $0.01 | $41.64 | $41.63 | 634 |
| 10:14 AM | $41.63 | Down $ -0.02 | $41.65 | $41.63 | 1,950 |
| 10:13 AM | $41.65 | Up $0.01 | $41.65 | $41.64 | 1,193 |
| 10:12 AM | $41.64 | Up $0.00 | $41.64 | $41.64 | 200 |
| 10:11 AM | $41.64 | Down $ -0.01 | $41.65 | $41.64 | 1,889 |
| 10:10 AM | $41.65 | Down $ -0.02 | $41.67 | $41.65 | 1,946 |
| 10:09 AM | $41.67 | Up $0.00 | $41.69 | $41.67 | 6,155 |
| 10:08 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 1,618 |
| 10:07 AM | $41.67 | Up $0.01 | $41.67 | $41.66 | 3,364 |
| 10:06 AM | $41.66 | Up $0.02 | $41.66 | $41.64 | 2,570 |
| 10:05 AM | $41.64 | Down $ -0.01 | $41.65 | $41.63 | 5,480 |
| 10:04 AM | $41.65 | Up $0.01 | $41.66 | $41.65 | 2,260 |
| 10:03 AM | $41.64 | Up $0.00 | $41.64 | $41.63 | 600 |
| 10:02 AM | $41.64 | Down $ -0.02 | $41.66 | $41.64 | 3,138 |
| 10:01 AM | $41.66 | Up $0.03 | $41.66 | $41.64 | 3,450 |
| 10:00 AM | $41.63 | Up $0.02 | $41.63 | $41.62 | 1,355 |
| 09:59 AM | $41.61 | Up $0.01 | $41.61 | $41.61 | 1,373 |
| 09:58 AM | $41.60 | Down $ -0.02 | $41.62 | $41.60 | 1,201 |
| 09:57 AM | $41.62 | Up $0.00 | $41.64 | $41.61 | 2,544 |
| 09:56 AM | $41.62 | Down $ -0.02 | $41.63 | $41.62 | 10,495 |
| 09:55 AM | $41.64 | Down $ -0.02 | $41.65 | $41.64 | 500 |
| 09:53 AM | $41.66 | Up $0.01 | $41.66 | $41.63 | 2,400 |
| 09:53 AM | $41.66 | Up $0.00 | $41.66 | $41.63 | 0 |
| 09:52 AM | $41.65 | Down $ -0.01 | $41.66 | $41.65 | 4,370 |
| 09:51 AM | $41.66 | Down $ -0.01 | $41.66 | $41.66 | 300 |
| 09:50 AM | $41.67 | Down $ -0.01 | $41.68 | $41.67 | 1,400 |
| 09:49 AM | $41.68 | Up $0.00 | $41.69 | $41.68 | 4,780 |
| 09:48 AM | $41.68 | Down $ -0.01 | $41.70 | $41.67 | 2,309 |
| 09:47 AM | $41.69 | Down $ -0.06 | $41.70 | $41.68 | 2,400 |
| 09:46 AM | $41.75 | Down $0.00 | $41.75 | $41.72 | 500 |
| 09:45 AM | $41.75 | Down $ -0.03 | $41.80 | $41.75 | 3,388 |
| 09:44 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 1,205 |
| 09:43 AM | $41.78 | Down $ -0.01 | $41.79 | $41.77 | 3,170 |
| 09:42 AM | $41.79 | Down $ -0.01 | $41.82 | $41.79 | 2,897 |
| 09:41 AM | $41.80 | Down $0.00 | $41.80 | $41.78 | 8,073 |
| 09:40 AM | $41.80 | Up $0.03 | $41.80 | $41.78 | 300 |
| 09:39 AM | $41.77 | Up $0.00 | $41.78 | $41.76 | 11,576 |
| 09:38 AM | $41.77 | Up $0.02 | $41.77 | $41.77 | 2,495 |
| 09:37 AM | $41.75 | Down $0.00 | $41.76 | $41.75 | 4,120 |
| 09:36 AM | $41.76 | Up $0.01 | $41.76 | $41.72 | 9,202 |
| 09:35 AM | $41.75 | Down $ -0.04 | $41.78 | $41.74 | 8,833 |
| 09:34 AM | $41.79 | Up $0.00 | $41.79 | $41.76 | 3,910 |
| 09:33 AM | $41.79 | Down $ -0.06 | $41.82 | $41.79 | 10,466 |
| 09:32 AM | $41.85 | Up $0.01 | $41.88 | $41.85 | 5,899 |
| 09:31 AM | $41.84 | Down $ -0.08 | $41.90 | $41.84 | 9,949 |
| 09:30 AM | $41.92 | Down $ -0.12 | $41.99 | $41.90 | 11,360 |
| Previous close | $42.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $41.82 | $41.78 | $42.02 | $41.68 | 291,262 |
| 21-05-2025 | $42.04 | $42.61 | $42.63 | $42.02 | 476,545 |
| 20-05-2025 | $43.15 | $43.24 | $43.27 | $43.06 | 195,077 |
| 19-05-2025 | $43.23 | $43.15 | $43.25 | $43.11 | 164,436 |
| 16-05-2025 | $43.27 | $42.94 | $43.27 | $42.94 | 300,529 |
| 15-05-2025 | $42.76 | $42.50 | $42.79 | $42.46 | 347,864 |
| 14-05-2025 | $42.17 | $42.17 | $42.25 | $42.06 | 320,669 |
| 13-05-2025 | $42.55 | $42.62 | $42.73 | $42.53 | 415,243 |
| 12-05-2025 | $42.84 | $42.65 | $42.94 | $42.65 | 441,907 |
| 09-05-2025 | $42.20 | $42.26 | $42.31 | $42.10 | 192,821 |
| 08-05-2025 | $42.14 | $42.41 | $42.56 | $42.11 | 426,103 |
| 07-05-2025 | $42.02 | $42.19 | $42.29 | $41.88 | 438,790 |
| 06-05-2025 | $41.96 | $42.10 | $42.25 | $41.94 | 368,251 |
| 05-05-2025 | $42.17 | $42.33 | $42.36 | $42.12 | 274,264 |
| 02-05-2025 | $42.42 | $42.27 | $42.50 | $42.27 | 325,345 |
| 01-05-2025 | $41.87 | $41.98 | $42.13 | $41.85 | 290,281 |
| 30-04-2025 | $41.85 | $41.60 | $41.98 | $41.48 | 271,313 |
| 29-04-2025 | $41.89 | $41.74 | $42.04 | $41.73 | 353,171 |
| 28-04-2025 | $41.81 | $41.64 | $41.85 | $41.49 | 242,367 |
| 25-04-2025 | $41.59 | $41.51 | $41.64 | $41.38 | 317,098 |
| 24-04-2025 | $41.84 | $41.79 | $41.99 | $41.75 | 392,813 |
| 23-04-2025 | $41.47 | $41.48 | $41.60 | $41.26 | 441,450 |
| 22-04-2025 | $41.40 | $41.45 | $41.56 | $40.97 | 569,562 |
| 21-04-2025 | $40.52 | $40.34 | $40.53 | $40.11 | 430,745 |
| 17-04-2025 | $41.19 | $41.29 | $41.57 | $41.16 | 447,825 |
| 16-04-2025 | $40.61 | $41.15 | $41.18 | $40.44 | 557,659 |
| 15-04-2025 | $41.07 | $41.28 | $41.32 | $41.04 | 305,795 |
| 14-04-2025 | $41.17 | $40.80 | $41.33 | $40.73 | 649,995 |
| 11-04-2025 | $40.42 | $39.66 | $40.55 | $39.63 | 766,726 |
| 10-04-2025 | $39.86 | $39.45 | $40.17 | $38.90 | 1,422,340 |
Graphs are not available, please refer to the detailed table