Quotes and Market Data
Find a quote
SPDR Portfolio S&P 500 Value ETF
50.29 Up 0.00 (0.00 %)
Delayed : 2025/05/22 18:02:11
- Previous close $50.29
- Opening $50.36
- Price Ask $48.00
- Price Bid $48.00
- Size Bid 20
- Size Ask 20
- Today High $50.56
- Today Low $50.10
- 52 Weeks High $55.42
- 52 Weeks Low $44.39
- Volume 2,718,184
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.29 | Up $0.02 | $50.29 | $50.29 | 4,146 |
| 03:59 PM | $50.27 | Up $0.00 | $50.28 | $50.26 | 39,917 |
| 03:58 PM | $50.27 | Up $0.00 | $50.28 | $50.27 | 5,562 |
| 03:57 PM | $50.27 | Up $0.00 | $50.28 | $50.26 | 2,410 |
| 03:56 PM | $50.27 | Down $ -0.03 | $50.30 | $50.25 | 6,086 |
| 03:55 PM | $50.30 | Down $ -0.06 | $50.36 | $50.30 | 6,781 |
| 03:54 PM | $50.36 | Down $ -0.04 | $50.40 | $50.36 | 14,731 |
| 03:53 PM | $50.40 | Down $0.00 | $50.41 | $50.40 | 4,122 |
| 03:52 PM | $50.40 | Down $ -0.02 | $50.42 | $50.40 | 3,354 |
| 03:51 PM | $50.42 | Down $ -0.01 | $50.45 | $50.42 | 18,818 |
| 03:50 PM | $50.43 | Down $ -0.01 | $50.47 | $50.43 | 76,952 |
| 03:49 PM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 6,861 |
| 03:48 PM | $50.45 | Up $0.05 | $50.45 | $50.41 | 8,781 |
| 03:47 PM | $50.40 | Down $ -0.02 | $50.43 | $50.40 | 29,383 |
| 03:46 PM | $50.42 | Up $0.01 | $50.42 | $50.41 | 4,689 |
| 03:45 PM | $50.42 | Down $ -0.03 | $50.45 | $50.42 | 10,032 |
| 03:44 PM | $50.44 | Down $ -0.02 | $50.46 | $50.44 | 5,403 |
| 03:43 PM | $50.47 | Up $0.00 | $50.47 | $50.45 | 11,856 |
| 03:42 PM | $50.47 | Down $ -0.02 | $50.49 | $50.46 | 7,932 |
| 03:41 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 7,456 |
| 03:40 PM | $50.48 | Down $ -0.02 | $50.50 | $50.48 | 5,552 |
| 03:39 PM | $50.50 | Up $0.01 | $50.51 | $50.49 | 5,437 |
| 03:38 PM | $50.49 | Down $0.00 | $50.49 | $50.49 | 3,359 |
| 03:37 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 5,587 |
| 03:36 PM | $50.51 | Down $ -0.01 | $50.52 | $50.51 | 1,333 |
| 03:35 PM | $50.52 | Down $0.00 | $50.52 | $50.51 | 4,568 |
| 03:34 PM | $50.52 | Up $0.01 | $50.52 | $50.50 | 32,959 |
| 03:33 PM | $50.51 | Down $ -0.03 | $50.52 | $50.49 | 9,486 |
| 03:32 PM | $50.53 | Down $ -0.01 | $50.55 | $50.53 | 3,262 |
| 03:31 PM | $50.55 | Up $0.01 | $50.55 | $50.55 | 1,018 |
| 03:30 PM | $50.54 | Down $ -0.01 | $50.56 | $50.54 | 10,377 |
| 03:29 PM | $50.55 | Up $0.00 | $50.56 | $50.55 | 29,869 |
| 03:28 PM | $50.55 | Up $0.01 | $50.56 | $50.54 | 6,644 |
| 03:27 PM | $50.54 | Up $0.02 | $50.54 | $50.53 | 4,244 |
| 03:26 PM | $50.52 | Up $0.01 | $50.52 | $50.52 | 5,252 |
| 03:25 PM | $50.52 | Up $0.03 | $50.52 | $50.49 | 17,822 |
| 03:24 PM | $50.49 | Up $0.01 | $50.50 | $50.48 | 4,899 |
| 03:23 PM | $50.48 | Down $ -0.01 | $50.50 | $50.48 | 18,210 |
| 03:22 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 17,544 |
| 03:21 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 5,473 |
| 03:20 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 7,866 |
| 03:19 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 14,781 |
| 03:18 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 2,597 |
| 03:17 PM | $50.50 | Down $0.00 | $50.50 | $50.50 | 3,610 |
| 03:16 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 1,115 |
| 03:15 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 1,229 |
| 03:14 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 4,149 |
| 03:13 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 2,651 |
| 03:12 PM | $50.49 | Up $0.01 | $50.49 | $50.47 | 22,052 |
| 03:11 PM | $50.47 | Down $0.00 | $50.48 | $50.47 | 97,247 |
| 03:10 PM | $50.48 | Up $0.01 | $50.48 | $50.46 | 5,738 |
| 03:09 PM | $50.47 | Down $ -0.02 | $50.47 | $50.47 | 202 |
| 03:08 PM | $50.49 | Down $0.00 | $50.49 | $50.49 | 4,373 |
| 03:07 PM | $50.49 | Up $0.00 | $50.50 | $50.48 | 5,780 |
| 03:06 PM | $50.49 | Down $ -0.02 | $50.50 | $50.49 | 20,110 |
| 03:05 PM | $50.51 | Up $0.02 | $50.51 | $50.48 | 11,342 |
| 03:04 PM | $50.49 | Down $0.00 | $50.50 | $50.48 | 3,694 |
| 03:03 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 2,022 |
| 03:02 PM | $50.49 | Down $0.00 | $50.49 | $50.48 | 4,844 |
| 03:01 PM | $50.49 | Up $0.01 | $50.50 | $50.49 | 500 |
| 03:00 PM | $50.49 | Up $0.02 | $50.49 | $50.47 | 2,246 |
| 02:59 PM | $50.47 | Down $ -0.01 | $50.48 | $50.47 | 9,044 |
| 02:58 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 200 |
| 02:57 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 564 |
| 02:56 PM | $50.47 | Up $0.01 | $50.48 | $50.47 | 1,429 |
| 02:55 PM | $50.46 | Up $0.01 | $50.46 | $50.45 | 400 |
| 02:54 PM | $50.45 | Down $0.00 | $50.45 | $50.45 | 1,331 |
| 02:53 PM | $50.45 | Down $0.00 | $50.45 | $50.44 | 62,827 |
| 02:52 PM | $50.45 | Up $0.02 | $50.46 | $50.44 | 4,995 |
| 02:51 PM | $50.43 | Up $0.00 | $50.44 | $50.43 | 15,086 |
| 02:50 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 770 |
| 02:49 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 3,731 |
| 02:48 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 200 |
| 02:47 PM | $50.43 | Down $ -0.03 | $50.44 | $50.43 | 3,189 |
| 02:46 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 1,200 |
| 02:45 PM | $50.44 | Up $0.02 | $50.44 | $50.44 | 415 |
| 02:44 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 2,151 |
| 02:43 PM | $50.42 | Down $ -0.02 | $50.43 | $50.42 | 1,280 |
| 02:42 PM | $50.44 | Up $0.03 | $50.44 | $50.42 | 5,676 |
| 02:41 PM | $50.41 | Down $ -0.01 | $50.43 | $50.41 | 3,467 |
| 02:40 PM | $50.42 | Down $ -0.01 | $50.43 | $50.42 | 2,114 |
| 02:39 PM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 2,687 |
| 02:38 PM | $50.45 | Down $ -0.01 | $50.47 | $50.45 | 1,791 |
| 02:37 PM | $50.46 | Down $ -0.01 | $50.47 | $50.46 | 669 |
| 02:36 PM | $50.47 | Up $0.00 | $50.48 | $50.47 | 2,681 |
| 02:35 PM | $50.47 | Up $0.01 | $50.48 | $50.47 | 1,097 |
| 02:34 PM | $50.46 | Down $ -0.02 | $50.47 | $50.46 | 3,120 |
| 02:33 PM | $50.48 | Down $0.00 | $50.49 | $50.48 | 5,944 |
| 02:32 PM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 3,502 |
| 02:31 PM | $50.49 | Up $0.01 | $50.49 | $50.47 | 3,625 |
| 02:30 PM | $50.48 | Down $0.00 | $50.48 | $50.48 | 3,090 |
| 02:29 PM | $50.48 | Up $0.00 | $50.49 | $50.48 | 1,601 |
| 02:28 PM | $50.48 | Down $ -0.01 | $50.48 | $50.48 | 1,244 |
| 02:27 PM | $50.49 | Down $ -0.02 | $50.50 | $50.49 | 1,098 |
| 02:26 PM | $50.51 | Down $0.00 | $50.51 | $50.51 | 268 |
| 02:25 PM | $50.51 | Up $0.00 | $50.51 | $50.50 | 1,372 |
| 02:24 PM | $50.51 | Up $0.01 | $50.52 | $50.51 | 3,338 |
| 02:23 PM | $50.49 | Up $0.02 | $50.50 | $50.48 | 3,021 |
| 02:22 PM | $50.47 | Down $ -0.02 | $50.47 | $50.46 | 1,362 |
| 02:21 PM | $50.49 | Down $ -0.01 | $50.49 | $50.48 | 2,708 |
| 02:20 PM | $50.50 | Up $0.01 | $50.50 | $50.50 | 4,851 |
| 02:19 PM | $50.49 | Down $ -0.01 | $50.50 | $50.48 | 2,599 |
| 02:18 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 1,344 |
| 02:17 PM | $50.49 | Down $0.00 | $50.49 | $50.48 | 3,357 |
| 02:16 PM | $50.49 | Up $0.02 | $50.49 | $50.47 | 8,111 |
| 02:15 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 24,961 |
| 02:14 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 412 |
| 02:13 PM | $50.47 | Up $0.02 | $50.47 | $50.47 | 1,553 |
| 02:12 PM | $50.45 | Up $0.02 | $50.45 | $50.43 | 1,312 |
| 02:11 PM | $50.44 | Down $0.00 | $50.44 | $50.43 | 3,503 |
| 02:10 PM | $50.44 | Down $ -0.02 | $50.45 | $50.43 | 2,769 |
| 02:09 PM | $50.46 | Down $ -0.01 | $50.46 | $50.46 | 1,761 |
| 02:08 PM | $50.46 | Up $0.01 | $50.46 | $50.44 | 2,460 |
| 02:07 PM | $50.45 | Up $0.01 | $50.45 | $50.44 | 1,279 |
| 02:06 PM | $50.44 | Down $0.00 | $50.45 | $50.44 | 1,673 |
| 02:05 PM | $50.44 | Down $ -0.02 | $50.46 | $50.44 | 6,445 |
| 02:04 PM | $50.46 | Up $0.00 | $50.46 | $50.45 | 1,770 |
| 02:03 PM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 1,386 |
| 02:02 PM | $50.48 | Up $0.01 | $50.48 | $50.46 | 2,925 |
| 02:01 PM | $50.47 | Up $0.02 | $50.47 | $50.45 | 2,753 |
| 02:00 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 2,007 |
| 01:59 PM | $50.44 | Up $0.00 | $50.45 | $50.44 | 1,441 |
| 01:58 PM | $50.44 | Down $ -0.01 | $50.45 | $50.44 | 2,634 |
| 01:57 PM | $50.45 | Down $ -0.02 | $50.46 | $50.45 | 1,200 |
| 01:56 PM | $50.47 | Up $0.02 | $50.48 | $50.47 | 8,435 |
| 01:55 PM | $50.45 | Up $0.02 | $50.45 | $50.44 | 2,167 |
| 01:54 PM | $50.43 | Up $0.01 | $50.43 | $50.42 | 44,339 |
| 01:53 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 5,650 |
| 01:52 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 5,116 |
| 01:51 PM | $50.43 | Up $0.01 | $50.44 | $50.42 | 4,966 |
| 01:50 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 2,229 |
| 01:49 PM | $50.42 | Down $ -0.02 | $50.44 | $50.42 | 7,079 |
| 01:48 PM | $50.44 | Up $0.01 | $50.44 | $50.44 | 976 |
| 01:47 PM | $50.43 | Up $0.02 | $50.43 | $50.42 | 11,281 |
| 01:46 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 509 |
| 01:45 PM | $50.42 | Down $0.00 | $50.45 | $50.42 | 5,557 |
| 01:44 PM | $50.42 | Up $0.02 | $50.42 | $50.42 | 4,911 |
| 01:43 PM | $50.40 | Down $0.00 | $50.41 | $50.40 | 239 |
| 01:42 PM | $50.41 | Down $ -0.01 | $50.41 | $50.41 | 1,986 |
| 01:41 PM | $50.42 | Up $0.01 | $50.42 | $50.40 | 10,599 |
| 01:40 PM | $50.41 | Up $0.01 | $50.41 | $50.41 | 7,593 |
| 01:39 PM | $50.40 | Down $ -0.01 | $50.40 | $50.40 | 2,002 |
| 01:38 PM | $50.41 | Up $0.02 | $50.41 | $50.39 | 6,117 |
| 01:37 PM | $50.39 | Down $ -0.02 | $50.40 | $50.39 | 4,415 |
| 01:36 PM | $50.41 | Down $0.00 | $50.41 | $50.41 | 872 |
| 01:35 PM | $50.41 | Up $0.00 | $50.42 | $50.41 | 8,346 |
| 01:34 PM | $50.41 | Up $0.02 | $50.41 | $50.39 | 1,600 |
| 01:33 PM | $50.39 | Up $0.02 | $50.39 | $50.38 | 4,309 |
| 01:32 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 5,436 |
| 01:31 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 900 |
| 01:30 PM | $50.37 | Down $ -0.02 | $50.39 | $50.36 | 5,567 |
| 01:29 PM | $50.39 | Down $ -0.01 | $50.40 | $50.38 | 6,261 |
| 01:28 PM | $50.40 | Up $0.00 | $50.40 | $50.39 | 2,608 |
| 01:27 PM | $50.40 | Up $0.02 | $50.40 | $50.37 | 5,651 |
| 01:26 PM | $50.38 | Up $0.01 | $50.38 | $50.37 | 6,006 |
| 01:25 PM | $50.37 | Up $0.00 | $50.38 | $50.37 | 7,057 |
| 01:24 PM | $50.37 | Up $0.00 | $50.38 | $50.37 | 2,082 |
| 01:23 PM | $50.37 | Up $0.02 | $50.37 | $50.35 | 3,247 |
| 01:22 PM | $50.35 | Up $0.01 | $50.35 | $50.33 | 2,176 |
| 01:21 PM | $50.34 | Down $0.00 | $50.34 | $50.34 | 1,342 |
| 01:20 PM | $50.34 | Up $0.03 | $50.34 | $50.31 | 2,102 |
| 01:19 PM | $50.31 | Up $0.00 | $50.31 | $50.30 | 2,292 |
| 01:18 PM | $50.31 | Up $0.01 | $50.31 | $50.31 | 2,658 |
| 01:17 PM | $50.30 | Up $0.01 | $50.30 | $50.28 | 2,509 |
| 01:16 PM | $50.29 | Up $0.04 | $50.29 | $50.26 | 3,681 |
| 01:15 PM | $50.25 | Up $0.01 | $50.25 | $50.24 | 7,991 |
| 01:14 PM | $50.24 | Up $0.01 | $50.25 | $50.23 | 4,671 |
| 01:13 PM | $50.23 | Up $0.01 | $50.24 | $50.23 | 2,362 |
| 01:12 PM | $50.22 | Down $0.00 | $50.22 | $50.22 | 287 |
| 01:11 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 1,454 |
| 01:10 PM | $50.22 | Up $0.01 | $50.22 | $50.22 | 3,208 |
| 01:09 PM | $50.21 | Down $ -0.01 | $50.21 | $50.21 | 284 |
| 01:08 PM | $50.22 | Up $0.01 | $50.22 | $50.22 | 251 |
| 01:07 PM | $50.22 | Down $ -0.01 | $50.22 | $50.22 | 1,008 |
| 01:06 PM | $50.23 | Up $0.00 | $50.24 | $50.22 | 5,400 |
| 01:05 PM | $50.23 | Up $0.01 | $50.24 | $50.22 | 5,149 |
| 01:04 PM | $50.22 | Down $ -0.01 | $50.23 | $50.21 | 7,720 |
| 01:03 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 2,474 |
| 01:02 PM | $50.23 | Down $ -0.02 | $50.23 | $50.22 | 13,819 |
| 01:01 PM | $50.24 | Down $ -0.02 | $50.26 | $50.24 | 2,120 |
| 01:00 PM | $50.26 | Up $0.02 | $50.26 | $50.25 | 7,660 |
| 12:59 PM | $50.24 | Down $ -0.01 | $50.26 | $50.24 | 3,620 |
| 12:58 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 500 |
| 12:57 PM | $50.26 | Down $0.00 | $50.26 | $50.26 | 175 |
| 12:56 PM | $50.26 | Down $ -0.04 | $50.29 | $50.26 | 3,970 |
| 12:55 PM | $50.30 | Down $ -0.02 | $50.30 | $50.30 | 133 |
| 12:54 PM | $50.31 | Up $0.01 | $50.31 | $50.30 | 10,281 |
| 12:53 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 3,590 |
| 12:52 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 1,201 |
| 12:51 PM | $50.29 | Down $ -0.01 | $50.30 | $50.29 | 2,571 |
| 12:50 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 5,130 |
| 12:49 PM | $50.30 | Down $ -0.01 | $50.32 | $50.30 | 3,050 |
| 12:48 PM | $50.31 | Down $ -0.01 | $50.32 | $50.31 | 5,128 |
| 12:47 PM | $50.32 | Down $ -0.01 | $50.33 | $50.32 | 1,783 |
| 12:46 PM | $50.33 | Up $0.01 | $50.34 | $50.33 | 5,014 |
| 12:45 PM | $50.32 | Down $ -0.01 | $50.33 | $50.32 | 904 |
| 12:44 PM | $50.33 | Down $0.00 | $50.33 | $50.33 | 200 |
| 12:43 PM | $50.33 | Down $ -0.01 | $50.35 | $50.33 | 14,757 |
| 12:42 PM | $50.34 | Up $0.01 | $50.34 | $50.32 | 5,686 |
| 12:41 PM | $50.34 | Up $0.01 | $50.34 | $50.34 | 2,886 |
| 12:40 PM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 4,343 |
| 12:39 PM | $50.34 | Up $0.01 | $50.34 | $50.34 | 4,794 |
| 12:38 PM | $50.33 | Up $0.01 | $50.33 | $50.33 | 1,518 |
| 12:37 PM | $50.32 | Down $0.00 | $50.33 | $50.32 | 2,100 |
| 12:36 PM | $50.32 | Down $ -0.03 | $50.34 | $50.32 | 1,955 |
| 12:35 PM | $50.35 | Up $0.02 | $50.35 | $50.33 | 5,126 |
| 12:34 PM | $50.33 | Up $0.00 | $50.33 | $50.33 | 800 |
| 12:33 PM | $50.33 | Up $0.02 | $50.33 | $50.32 | 541 |
| 12:32 PM | $50.31 | Up $0.00 | $50.31 | $50.30 | 2,211 |
| 12:31 PM | $50.31 | Down $ -0.03 | $50.34 | $50.31 | 4,586 |
| 12:30 PM | $50.34 | Down $ -0.01 | $50.35 | $50.34 | 1,160 |
| 12:29 PM | $50.35 | Down $0.00 | $50.35 | $50.34 | 4,237 |
| 12:28 PM | $50.35 | Down $0.00 | $50.35 | $50.35 | 433 |
| 12:27 PM | $50.35 | Up $0.00 | $50.36 | $50.35 | 8,177 |
| 12:26 PM | $50.35 | Down $ -0.01 | $50.35 | $50.34 | 3,754 |
| 12:25 PM | $50.36 | Up $0.02 | $50.36 | $50.34 | 3,192 |
| 12:24 PM | $50.34 | Down $ -0.02 | $50.36 | $50.34 | 2,062 |
| 12:23 PM | $50.36 | Up $0.01 | $50.37 | $50.36 | 1,996 |
| 12:22 PM | $50.35 | Down $ -0.02 | $50.37 | $50.35 | 3,655 |
| 12:21 PM | $50.37 | Up $0.01 | $50.38 | $50.36 | 7,090 |
| 12:20 PM | $50.36 | Down $ -0.02 | $50.38 | $50.36 | 9,473 |
| 12:19 PM | $50.38 | Down $ -0.02 | $50.39 | $50.38 | 1,829 |
| 12:18 PM | $50.41 | Down $0.00 | $50.41 | $50.41 | 1,519 |
| 12:17 PM | $50.41 | Down $ -0.01 | $50.42 | $50.41 | 226 |
| 12:16 PM | $50.42 | Up $0.01 | $50.43 | $50.42 | 1,000 |
| 12:15 PM | $50.41 | Up $0.01 | $50.41 | $50.40 | 1,306 |
| 12:14 PM | $50.40 | Up $0.02 | $50.40 | $50.38 | 4,993 |
| 12:13 PM | $50.38 | Up $0.01 | $50.38 | $50.37 | 1,567 |
| 12:12 PM | $50.37 | Down $ -0.01 | $50.38 | $50.37 | 2,344 |
| 12:11 PM | $50.38 | Up $0.02 | $50.38 | $50.35 | 3,837 |
| 12:10 PM | $50.36 | Up $0.01 | $50.36 | $50.35 | 2,564 |
| 12:09 PM | $50.35 | Down $ -0.01 | $50.35 | $50.34 | 971 |
| 12:08 PM | $50.36 | Up $0.01 | $50.37 | $50.35 | 6,715 |
| 12:07 PM | $50.36 | Up $0.01 | $50.36 | $50.33 | 6,884 |
| 12:06 PM | $50.34 | Up $0.01 | $50.34 | $50.31 | 5,289 |
| 12:05 PM | $50.33 | Down $ -0.02 | $50.34 | $50.33 | 8,992 |
| 12:04 PM | $50.35 | Down $ -0.01 | $50.35 | $50.35 | 205 |
| 12:03 PM | $50.36 | Up $0.01 | $50.36 | $50.35 | 2,539 |
| 12:02 PM | $50.35 | Up $0.04 | $50.35 | $50.32 | 1,334 |
| 12:01 PM | $50.32 | Down $ -0.01 | $50.32 | $50.32 | 4,124 |
| 12:00 PM | $50.32 | Up $0.01 | $50.33 | $50.32 | 2,225 |
| 11:59 AM | $50.32 | Up $0.02 | $50.32 | $50.30 | 2,191 |
| 11:58 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 3,286 |
| 11:57 AM | $50.30 | Down $ -0.02 | $50.32 | $50.30 | 3,672 |
| 11:56 AM | $50.31 | Down $ -0.01 | $50.32 | $50.31 | 6,101 |
| 11:55 AM | $50.32 | Up $0.01 | $50.32 | $50.31 | 7,981 |
| 11:54 AM | $50.31 | Up $0.01 | $50.31 | $50.30 | 2,232 |
| 11:53 AM | $50.30 | Up $0.00 | $50.31 | $50.30 | 3,291 |
| 11:52 AM | $50.30 | Up $0.02 | $50.31 | $50.29 | 601 |
| 11:51 AM | $50.28 | Down $0.00 | $50.29 | $50.28 | 2,574 |
| 11:50 AM | $50.29 | Up $0.01 | $50.29 | $50.27 | 3,149 |
| 11:49 AM | $50.27 | Down $ -0.02 | $50.30 | $50.27 | 4,667 |
| 11:48 AM | $50.30 | Down $ -0.02 | $50.31 | $50.30 | 1,833 |
| 11:47 AM | $50.31 | Up $0.00 | $50.31 | $50.30 | 1,983 |
| 11:46 AM | $50.31 | Up $0.02 | $50.31 | $50.30 | 6,000 |
| 11:45 AM | $50.29 | Up $0.00 | $50.30 | $50.29 | 2,563 |
| 11:44 AM | $50.29 | Down $ -0.02 | $50.30 | $50.29 | 1,720 |
| 11:43 AM | $50.31 | Up $0.02 | $50.32 | $50.29 | 2,683 |
| 11:42 AM | $50.29 | Up $0.00 | $50.30 | $50.29 | 4,518 |
| 11:41 AM | $50.29 | Down $0.00 | $50.30 | $50.28 | 4,374 |
| 11:40 AM | $50.29 | Up $0.01 | $50.29 | $50.28 | 7,488 |
| 11:39 AM | $50.28 | Down $ -0.01 | $50.31 | $50.28 | 38,448 |
| 11:38 AM | $50.29 | Up $0.03 | $50.29 | $50.25 | 7,170 |
| 11:37 AM | $50.26 | Up $0.02 | $50.26 | $50.25 | 1,050 |
| 11:36 AM | $50.24 | Down $ -0.01 | $50.26 | $50.24 | 7,415 |
| 11:35 AM | $50.25 | Up $0.02 | $50.25 | $50.23 | 12,902 |
| 11:34 AM | $50.23 | Up $0.02 | $50.23 | $50.21 | 2,594 |
| 11:33 AM | $50.21 | Up $0.02 | $50.21 | $50.19 | 1,250 |
| 11:32 AM | $50.19 | Up $0.02 | $50.19 | $50.17 | 1,210 |
| 11:31 AM | $50.17 | Down $ -0.04 | $50.20 | $50.17 | 6,058 |
| 11:30 AM | $50.21 | Up $0.04 | $50.21 | $50.16 | 5,682 |
| 11:29 AM | $50.17 | Down $ -0.03 | $50.22 | $50.17 | 13,533 |
| 11:28 AM | $50.20 | Up $0.01 | $50.21 | $50.19 | 6,514 |
| 11:27 AM | $50.19 | Down $ -0.05 | $50.21 | $50.19 | 2,524 |
| 11:26 AM | $50.24 | Up $0.02 | $50.24 | $50.24 | 100 |
| 11:25 AM | $50.22 | Up $0.00 | $50.22 | $50.22 | 2,411 |
| 11:24 AM | $50.22 | Up $0.01 | $50.23 | $50.21 | 5,027 |
| 11:23 AM | $50.21 | Up $0.00 | $50.22 | $50.21 | 1,191 |
| 11:22 AM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 3,125 |
| 11:21 AM | $50.22 | Up $0.04 | $50.22 | $50.19 | 5,851 |
| 11:20 AM | $50.18 | Up $0.01 | $50.19 | $50.17 | 14,223 |
| 11:19 AM | $50.17 | Up $0.02 | $50.17 | $50.15 | 5,846 |
| 11:18 AM | $50.15 | Up $0.00 | $50.16 | $50.15 | 2,500 |
| 11:17 AM | $50.15 | Up $0.00 | $50.15 | $50.14 | 1,106 |
| 11:16 AM | $50.15 | Down $ -0.01 | $50.16 | $50.15 | 6,936 |
| 11:15 AM | $50.16 | Down $ -0.03 | $50.19 | $50.16 | 3,494 |
| 11:14 AM | $50.19 | Down $ -0.02 | $50.20 | $50.19 | 2,080 |
| 11:13 AM | $50.21 | Down $0.00 | $50.22 | $50.20 | 3,212 |
| 11:12 AM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 2,009 |
| 11:11 AM | $50.22 | Down $ -0.02 | $50.23 | $50.22 | 2,000 |
| 11:10 AM | $50.24 | Up $0.00 | $50.24 | $50.23 | 2,100 |
| 11:09 AM | $50.24 | Up $0.01 | $50.24 | $50.23 | 8,095 |
| 11:08 AM | $50.24 | Up $0.01 | $50.25 | $50.23 | 4,357 |
| 11:07 AM | $50.22 | Up $0.01 | $50.23 | $50.19 | 6,704 |
| 11:06 AM | $50.21 | Down $ -0.02 | $50.23 | $50.20 | 9,044 |
| 11:05 AM | $50.23 | Up $0.01 | $50.23 | $50.21 | 3,194 |
| 11:04 AM | $50.22 | Up $0.01 | $50.23 | $50.22 | 1,213 |
| 11:03 AM | $50.21 | Down $ -0.01 | $50.23 | $50.21 | 19,860 |
| 11:02 AM | $50.22 | Down $ -0.01 | $50.22 | $50.21 | 5,329 |
| 11:01 AM | $50.23 | Up $0.02 | $50.23 | $50.21 | 7,733 |
| 11:00 AM | $50.21 | Up $0.01 | $50.21 | $50.20 | 5,385 |
| 10:59 AM | $50.20 | Up $0.04 | $50.21 | $50.17 | 4,298 |
| 10:58 AM | $50.16 | Up $0.03 | $50.16 | $50.13 | 5,937 |
| 10:57 AM | $50.13 | Up $0.01 | $50.13 | $50.10 | 4,136 |
| 10:56 AM | $50.12 | Down $ -0.01 | $50.14 | $50.12 | 2,294 |
| 10:55 AM | $50.13 | Down $ -0.02 | $50.14 | $50.13 | 8,403 |
| 10:54 AM | $50.15 | Down $ -0.01 | $50.15 | $50.15 | 3,332 |
| 10:53 AM | $50.16 | Down $ -0.01 | $50.18 | $50.16 | 12,115 |
| 10:52 AM | $50.17 | Down $0.00 | $50.18 | $50.17 | 3,708 |
| 10:51 AM | $50.17 | Up $0.01 | $50.18 | $50.16 | 7,543 |
| 10:50 AM | $50.16 | Up $0.00 | $50.18 | $50.16 | 7,654 |
| 10:49 AM | $50.16 | Up $0.01 | $50.17 | $50.15 | 6,554 |
| 10:48 AM | $50.15 | Up $0.02 | $50.15 | $50.13 | 19,689 |
| 10:47 AM | $50.13 | Down $ -0.03 | $50.17 | $50.13 | 4,353 |
| 10:46 AM | $50.17 | Up $0.02 | $50.17 | $50.15 | 8,139 |
| 10:45 AM | $50.15 | Up $0.03 | $50.15 | $50.12 | 4,100 |
| 10:44 AM | $50.12 | Down $ -0.02 | $50.14 | $50.12 | 6,133 |
| 10:43 AM | $50.14 | Down $ -0.04 | $50.18 | $50.14 | 27,281 |
| 10:42 AM | $50.18 | Up $0.02 | $50.18 | $50.15 | 27,871 |
| 10:41 AM | $50.16 | Up $0.02 | $50.17 | $50.14 | 26,503 |
| 10:40 AM | $50.14 | Up $0.02 | $50.14 | $50.11 | 13,363 |
| 10:39 AM | $50.11 | Down $ -0.01 | $50.13 | $50.11 | 6,890 |
| 10:38 AM | $50.12 | Up $0.01 | $50.12 | $50.11 | 1,527 |
| 10:37 AM | $50.11 | Down $ -0.02 | $50.13 | $50.11 | 3,892 |
| 10:36 AM | $50.13 | Down $ -0.01 | $50.14 | $50.13 | 3,338 |
| 10:35 AM | $50.14 | Up $0.00 | $50.15 | $50.14 | 4,276 |
| 10:34 AM | $50.14 | Down $ -0.02 | $50.17 | $50.13 | 24,923 |
| 10:33 AM | $50.17 | Up $0.02 | $50.17 | $50.12 | 37,785 |
| 10:32 AM | $50.15 | Down $ -0.01 | $50.16 | $50.14 | 34,214 |
| 10:31 AM | $50.16 | Down $ -0.02 | $50.18 | $50.15 | 31,658 |
| 10:30 AM | $50.18 | Up $0.02 | $50.19 | $50.16 | 27,103 |
| 10:29 AM | $50.16 | Down $ -0.03 | $50.18 | $50.16 | 24,727 |
| 10:28 AM | $50.19 | Down $0.00 | $50.20 | $50.18 | 26,592 |
| 10:27 AM | $50.19 | Up $0.01 | $50.19 | $50.17 | 19,371 |
| 10:26 AM | $50.18 | Up $0.00 | $50.19 | $50.17 | 23,205 |
| 10:25 AM | $50.18 | Down $ -0.01 | $50.20 | $50.16 | 9,006 |
| 10:24 AM | $50.18 | Down $ -0.04 | $50.23 | $50.18 | 4,378 |
| 10:23 AM | $50.22 | Down $ -0.01 | $50.22 | $50.21 | 3,520 |
| 10:22 AM | $50.24 | Down $ -0.02 | $50.24 | $50.24 | 609 |
| 10:21 AM | $50.25 | Down $ -0.01 | $50.26 | $50.24 | 4,105 |
| 10:20 AM | $50.26 | Down $ -0.03 | $50.29 | $50.26 | 7,729 |
| 10:19 AM | $50.29 | Up $0.01 | $50.29 | $50.29 | 1,700 |
| 10:18 AM | $50.28 | Down $ -0.02 | $50.29 | $50.28 | 1,100 |
| 10:17 AM | $50.30 | Up $0.00 | $50.31 | $50.30 | 3,764 |
| 10:16 AM | $50.30 | Up $0.01 | $50.30 | $50.28 | 13,076 |
| 10:15 AM | $50.29 | Up $0.01 | $50.30 | $50.28 | 10,432 |
| 10:14 AM | $50.28 | Down $ -0.01 | $50.30 | $50.28 | 22,100 |
| 10:13 AM | $50.29 | Up $0.00 | $50.29 | $50.27 | 27,826 |
| 10:12 AM | $50.29 | Down $ -0.01 | $50.30 | $50.29 | 20,637 |
| 10:11 AM | $50.30 | Down $ -0.02 | $50.32 | $50.30 | 30,928 |
| 10:10 AM | $50.31 | Down $ -0.03 | $50.33 | $50.31 | 18,855 |
| 10:09 AM | $50.34 | Up $0.02 | $50.35 | $50.32 | 25,321 |
| 10:08 AM | $50.33 | Down $ -0.03 | $50.36 | $50.33 | 27,088 |
| 10:07 AM | $50.36 | Up $0.02 | $50.36 | $50.34 | 25,336 |
| 10:06 AM | $50.34 | Up $0.02 | $50.34 | $50.31 | 23,985 |
| 10:05 AM | $50.32 | Down $ -0.01 | $50.32 | $50.30 | 16,014 |
| 10:04 AM | $50.33 | Up $0.01 | $50.33 | $50.33 | 545 |
| 10:03 AM | $50.32 | Up $0.01 | $50.32 | $50.30 | 5,796 |
| 10:02 AM | $50.32 | Down $0.00 | $50.32 | $50.32 | 100 |
| 10:01 AM | $50.32 | Up $0.03 | $50.32 | $50.30 | 1,880 |
| 10:00 AM | $50.29 | Up $0.01 | $50.31 | $50.29 | 2,969 |
| 09:59 AM | $50.28 | Up $0.00 | $50.28 | $50.28 | 872 |
| 09:58 AM | $50.28 | Down $0.00 | $50.29 | $50.28 | 4,481 |
| 09:57 AM | $50.29 | Up $0.01 | $50.30 | $50.27 | 9,623 |
| 09:56 AM | $50.27 | Down $ -0.01 | $50.27 | $50.26 | 1,151 |
| 09:55 AM | $50.28 | Up $0.00 | $50.29 | $50.27 | 719 |
| 09:54 AM | $50.28 | Down $ -0.03 | $50.30 | $50.28 | 2,502 |
| 09:53 AM | $50.31 | Up $0.03 | $50.31 | $50.27 | 3,379 |
| 09:52 AM | $50.29 | Up $0.04 | $50.29 | $50.26 | 1,216 |
| 09:51 AM | $50.24 | Down $ -0.02 | $50.26 | $50.24 | 1,058 |
| 09:50 AM | $50.26 | Up $0.01 | $50.26 | $50.23 | 3,808 |
| 09:49 AM | $50.25 | Up $0.00 | $50.25 | $50.24 | 2,324 |
| 09:48 AM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 400 |
| 09:47 AM | $50.26 | Up $0.00 | $50.26 | $50.25 | 700 |
| 09:46 AM | $50.26 | Down $ -0.04 | $50.31 | $50.26 | 1,346 |
| 09:45 AM | $50.30 | Down $ -0.02 | $50.33 | $50.30 | 21,436 |
| 09:44 AM | $50.32 | Up $0.04 | $50.32 | $50.30 | 369 |
| 09:43 AM | $50.28 | Down $ -0.02 | $50.30 | $50.28 | 1,643 |
| 09:42 AM | $50.31 | Down $ -0.04 | $50.33 | $50.31 | 400 |
| 09:41 AM | $50.34 | Up $0.03 | $50.34 | $50.30 | 1,303 |
| 09:40 AM | $50.31 | Up $0.01 | $50.31 | $50.30 | 958 |
| 09:39 AM | $50.30 | Up $0.01 | $50.30 | $50.29 | 672 |
| 09:38 AM | $50.29 | Down $ -0.01 | $50.30 | $50.29 | 800 |
| 09:37 AM | $50.30 | Up $0.04 | $50.30 | $50.28 | 400 |
| 09:36 AM | $50.26 | Up $0.00 | $50.26 | $50.25 | 946 |
| 09:35 AM | $50.26 | Up $0.01 | $50.26 | $50.24 | 900 |
| 09:34 AM | $50.25 | Down $ -0.02 | $50.26 | $50.25 | 965 |
| 09:33 AM | $50.27 | Down $ -0.06 | $50.30 | $50.27 | 2,303 |
| 09:32 AM | $50.33 | Up $0.01 | $50.34 | $50.33 | 900 |
| 09:31 AM | $50.32 | Up $0.02 | $50.32 | $50.28 | 1,249 |
| 09:30 AM | $50.30 | Down $ -0.14 | $50.33 | $50.30 | 4,655 |
| Previous close | $50.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $50.29 | $50.32 | $50.56 | $50.21 | 1,418,079 |
| 21-05-2025 | $50.44 | $51.04 | $51.09 | $50.39 | 1,664,329 |
| 20-05-2025 | $51.38 | $51.39 | $51.43 | $51.16 | 1,329,854 |
| 19-05-2025 | $51.49 | $51.34 | $51.52 | $51.33 | 1,049,113 |
| 16-05-2025 | $51.42 | $51.06 | $51.42 | $51.05 | 1,008,010 |
| 15-05-2025 | $51.02 | $50.80 | $51.02 | $50.76 | 1,850,488 |
| 14-05-2025 | $50.55 | $50.63 | $50.67 | $50.44 | 1,896,264 |
| 13-05-2025 | $50.83 | $50.94 | $51.03 | $50.82 | 2,590,845 |
| 12-05-2025 | $51.04 | $50.69 | $51.04 | $50.68 | 1,263,075 |
| 09-05-2025 | $49.71 | $49.80 | $49.87 | $49.61 | 1,394,968 |
| 08-05-2025 | $49.72 | $50.06 | $50.23 | $49.69 | 1,371,324 |
| 07-05-2025 | $49.46 | $49.45 | $49.66 | $49.15 | 1,317,133 |
| 06-05-2025 | $49.19 | $49.37 | $49.59 | $49.16 | 1,650,239 |
| 05-05-2025 | $49.52 | $49.71 | $49.78 | $49.50 | 2,256,748 |
| 02-05-2025 | $49.83 | $49.77 | $49.97 | $49.76 | 1,814,034 |
| 01-05-2025 | $49.34 | $49.44 | $49.65 | $49.29 | 1,219,494 |
| 30-04-2025 | $49.20 | $48.86 | $49.38 | $48.70 | 1,579,226 |
| 29-04-2025 | $49.19 | $49.01 | $49.30 | $48.92 | 1,020,255 |
| 28-04-2025 | $48.94 | $48.72 | $49.03 | $48.51 | 2,150,377 |
| 25-04-2025 | $48.80 | $48.56 | $48.83 | $48.51 | 1,399,808 |
| 24-04-2025 | $48.80 | $48.57 | $48.88 | $48.53 | 2,580,142 |
| 23-04-2025 | $48.14 | $48.24 | $48.39 | $47.97 | 1,290,998 |
| 22-04-2025 | $47.71 | $47.66 | $47.85 | $47.25 | 2,456,483 |
| 21-04-2025 | $46.62 | $46.39 | $46.70 | $46.18 | 1,747,614 |
| 17-04-2025 | $47.54 | $47.62 | $47.93 | $47.49 | 1,661,783 |
| 16-04-2025 | $47.44 | $48.00 | $48.04 | $47.11 | 3,071,122 |
| 15-04-2025 | $48.17 | $48.48 | $48.52 | $48.16 | 1,734,419 |
| 14-04-2025 | $48.41 | $48.09 | $48.69 | $47.97 | 1,777,993 |
| 11-04-2025 | $47.86 | $47.18 | $48.06 | $47.11 | 1,987,201 |
| 10-04-2025 | $47.06 | $46.53 | $47.43 | $45.80 | 5,792,308 |
Graphs are not available, please refer to the detailed table