Quotes and Market Data
Find a quote
SPDR S&P 500 Fossil Fuel Free ETF
47.92 Down -0.02 (-0.04 %)
Delayed : 2025/05/22 20:00:00
- Previous close $47.94
- Opening $47.94
- Price Ask $46.87
- Price Bid $46.87
- Size Bid 1
- Size Ask 1
- Today High $48.23
- Today Low $47.84
- 52 Weeks High $50.35
- 52 Weeks Low $39.59
- Volume 91,836
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $47.92 | Down $ -0.02 | $47.94 | $47.92 | 1,511 |
| 03:57 PM | $47.94 | Up $0.01 | $47.94 | $47.94 | 500 |
| 03:57 PM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 03:56 PM | $47.93 | Down $ -0.13 | $47.93 | $47.93 | 4,174 |
| 03:54 PM | $48.07 | Down $ -0.02 | $48.07 | $48.06 | 200 |
| 03:54 PM | $48.07 | Up $0.00 | $48.07 | $48.06 | 0 |
| 03:52 PM | $48.08 | Down $ -0.02 | $48.08 | $48.08 | 149 |
| 03:52 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 03:51 PM | $48.10 | Down $ -0.03 | $48.10 | $48.10 | 261 |
| 03:50 PM | $48.13 | Up $0.01 | $48.14 | $48.13 | 815 |
| 03:49 PM | $48.13 | Up $0.02 | $48.13 | $48.11 | 900 |
| 03:48 PM | $48.11 | Down $ -0.03 | $48.11 | $48.09 | 200 |
| 03:42 PM | $48.14 | Down $ -0.01 | $48.14 | $48.14 | 600 |
| 03:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 03:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 03:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 03:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 03:42 PM | $48.14 | Up $0.00 | $48.14 | $48.14 | 0 |
| 03:41 PM | $48.15 | Down $ -0.02 | $48.15 | $48.15 | 100 |
| 03:39 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 1,048 |
| 03:39 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 03:37 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 100 |
| 03:37 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 03:36 PM | $48.17 | Down $ -0.01 | $48.17 | $48.17 | 100 |
| 03:34 PM | $48.18 | Down $ -0.05 | $48.18 | $48.18 | 100 |
| 03:34 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 03:29 PM | $48.23 | Up $0.03 | $48.23 | $48.23 | 198 |
| 03:29 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 03:29 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 03:29 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 03:29 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 03:26 PM | $48.20 | Up $0.02 | $48.20 | $48.20 | 2,740 |
| 03:26 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:26 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:25 PM | $48.19 | Down $0.00 | $48.19 | $48.19 | 246 |
| 03:22 PM | $48.19 | Down $ -0.01 | $48.19 | $48.19 | 700 |
| 03:22 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 03:22 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 1,200 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:13 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.07 | $48.20 | $48.20 | 1,869 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 03:05 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 02:42 PM | $48.13 | Down $ -0.04 | $48.13 | $48.13 | 300 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:42 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 02:20 PM | $48.17 | Up $0.02 | $48.17 | $48.17 | 100 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:20 PM | $48.17 | Up $0.00 | $48.17 | $48.17 | 0 |
| 02:05 PM | $48.15 | Down $0.00 | $48.15 | $48.15 | 300 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:05 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:03 PM | $48.15 | Up $0.03 | $48.15 | $48.15 | 193 |
| 02:03 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 01:54 PM | $48.12 | Down $ -0.01 | $48.12 | $48.12 | 100 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:54 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:51 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 700 |
| 01:51 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 01:51 PM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 01:48 PM | $48.13 | Up $0.01 | $48.14 | $48.13 | 200 |
| 01:48 PM | $48.13 | Up $0.00 | $48.14 | $48.13 | 0 |
| 01:48 PM | $48.13 | Up $0.00 | $48.14 | $48.13 | 0 |
| 01:44 PM | $48.12 | Up $0.03 | $48.12 | $48.12 | 600 |
| 01:44 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:44 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:44 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 01:39 PM | $48.09 | Up $0.01 | $48.09 | $48.09 | 100 |
| 01:39 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 01:39 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 01:39 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 01:39 PM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 01:37 PM | $48.08 | Down $ -0.03 | $48.08 | $48.08 | 200 |
| 01:37 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 01:35 PM | $48.11 | Up $0.04 | $48.11 | $48.11 | 145 |
| 01:35 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 01:33 PM | $48.07 | Down $ -0.02 | $48.07 | $48.07 | 7,483 |
| 01:33 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 01:29 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 665 |
| 01:29 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 01:29 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 01:29 PM | $48.09 | Up $0.00 | $48.10 | $48.09 | 0 |
| 01:28 PM | $48.09 | Up $0.01 | $48.09 | $48.09 | 161 |
| 01:26 PM | $48.08 | Up $0.04 | $48.08 | $48.08 | 100 |
| 01:26 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 01:21 PM | $48.04 | Up $0.04 | $48.04 | $48.04 | 100 |
| 01:21 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 01:21 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 01:21 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 01:21 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 01:17 PM | $48.00 | Up $0.03 | $48.00 | $48.00 | 100 |
| 01:17 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:17 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:17 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:16 PM | $47.97 | Up $0.04 | $47.97 | $47.97 | 100 |
| 01:10 PM | $47.93 | Down $ -0.01 | $47.93 | $47.93 | 980 |
| 01:10 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 01:10 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 01:10 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 01:10 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 01:10 PM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 01:02 PM | $47.94 | Down $ -0.02 | $47.96 | $47.93 | 2,300 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:02 PM | $47.94 | Up $0.00 | $47.96 | $47.93 | 0 |
| 01:01 PM | $47.96 | Down $ -0.08 | $47.97 | $47.96 | 2,700 |
| 12:44 PM | $48.04 | Down $ -0.03 | $48.04 | $48.04 | 200 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:44 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 12:25 PM | $48.07 | Down $ -0.01 | $48.07 | $48.07 | 440 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:25 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 12:21 PM | $48.08 | Down $ -0.04 | $48.08 | $48.08 | 200 |
| 12:21 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 12:21 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 12:21 PM | $48.08 | Up $0.00 | $48.08 | $48.08 | 0 |
| 12:14 PM | $48.12 | Up $0.07 | $48.12 | $48.12 | 300 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:14 PM | $48.12 | Up $0.00 | $48.12 | $48.12 | 0 |
| 12:05 PM | $48.05 | Down $ -0.01 | $48.05 | $48.05 | 300 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:05 PM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 12:00 PM | $48.06 | Up $0.04 | $48.06 | $48.06 | 100 |
| 12:00 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 12:00 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 12:00 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 12:00 PM | $48.06 | Up $0.00 | $48.06 | $48.06 | 0 |
| 11:54 AM | $48.02 | Down $ -0.02 | $48.03 | $48.02 | 31,182 |
| 11:54 AM | $48.02 | Up $0.00 | $48.03 | $48.02 | 0 |
| 11:54 AM | $48.02 | Up $0.00 | $48.03 | $48.02 | 0 |
| 11:54 AM | $48.02 | Up $0.00 | $48.03 | $48.02 | 0 |
| 11:54 AM | $48.02 | Up $0.00 | $48.03 | $48.02 | 0 |
| 11:54 AM | $48.02 | Up $0.00 | $48.03 | $48.02 | 0 |
| 11:43 AM | $48.04 | Up $0.01 | $48.04 | $48.04 | 101 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:43 AM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 11:41 AM | $48.03 | Down $ -0.01 | $48.03 | $48.03 | 100 |
| 11:41 AM | $48.03 | Up $0.00 | $48.03 | $48.03 | 0 |
| 11:40 AM | $48.04 | Up $0.01 | $48.04 | $48.04 | 310 |
| 11:39 AM | $48.03 | Up $0.10 | $48.03 | $48.03 | 100 |
| 11:29 AM | $47.93 | Down $ -0.05 | $47.93 | $47.93 | 574 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:29 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 11:28 AM | $47.98 | Down $ -0.02 | $47.98 | $47.98 | 100 |
| 11:22 AM | $48.00 | Up $0.02 | $48.00 | $48.00 | 192 |
| 11:22 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:22 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:22 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:22 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:22 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:11 AM | $47.97 | Down $ -0.03 | $47.97 | $47.97 | 100 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:11 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:08 AM | $48.00 | Up $0.05 | $48.00 | $48.00 | 100 |
| 11:08 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:08 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 11:07 AM | $47.95 | Down $ -0.03 | $47.95 | $47.95 | 100 |
| 11:06 AM | $47.98 | Up $0.00 | $47.98 | $47.97 | 1,000 |
| 11:04 AM | $47.98 | Up $0.01 | $47.98 | $47.98 | 451 |
| 11:04 AM | $47.98 | Up $0.00 | $47.98 | $47.98 | 0 |
| 11:01 AM | $47.97 | Up $0.09 | $47.97 | $47.97 | 2,000 |
| 11:01 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 11:01 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 10:55 AM | $47.88 | Down $ -0.05 | $47.88 | $47.88 | 300 |
| 10:55 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:55 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:55 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:55 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:55 AM | $47.88 | Up $0.00 | $47.88 | $47.88 | 0 |
| 10:51 AM | $47.93 | Down $ -0.01 | $47.93 | $47.93 | 304 |
| 10:51 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 10:51 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 10:51 AM | $47.93 | Up $0.00 | $47.93 | $47.93 | 0 |
| 10:49 AM | $47.94 | Up $0.03 | $47.94 | $47.94 | 100 |
| 10:49 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 10:48 AM | $47.91 | Down $ -0.06 | $47.91 | $47.91 | 200 |
| 10:46 AM | $47.97 | Up $0.06 | $47.97 | $47.97 | 222 |
| 10:46 AM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 10:44 AM | $47.91 | Down $ -0.03 | $47.91 | $47.91 | 100 |
| 10:44 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 10:41 AM | $47.94 | Down $ -0.01 | $47.94 | $47.94 | 560 |
| 10:41 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 10:41 AM | $47.94 | Up $0.00 | $47.94 | $47.94 | 0 |
| 10:29 AM | $47.95 | Down $ -0.03 | $47.95 | $47.95 | 850 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:29 AM | $47.95 | Up $0.00 | $47.95 | $47.95 | 0 |
| 10:28 AM | $47.98 | Down $ -0.01 | $47.98 | $47.98 | 103 |
| 10:23 AM | $47.99 | Down $ -0.03 | $47.99 | $47.98 | 580 |
| 10:23 AM | $47.99 | Up $0.00 | $47.99 | $47.98 | 0 |
| 10:23 AM | $47.99 | Up $0.00 | $47.99 | $47.98 | 0 |
| 10:23 AM | $47.99 | Up $0.00 | $47.99 | $47.98 | 0 |
| 10:23 AM | $47.99 | Up $0.00 | $47.99 | $47.98 | 0 |
| 10:20 AM | $48.02 | Down $ -0.05 | $48.02 | $48.02 | 284 |
| 10:20 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 10:20 AM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 10:12 AM | $48.07 | Down $ -0.06 | $48.07 | $48.07 | 179 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:12 AM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 10:07 AM | $48.13 | Up $0.03 | $48.13 | $48.13 | 100 |
| 10:07 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:07 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:07 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:07 AM | $48.13 | Up $0.00 | $48.13 | $48.13 | 0 |
| 10:06 AM | $48.10 | Up $0.01 | $48.10 | $48.10 | 100 |
| 10:01 AM | $48.09 | Up $0.04 | $48.09 | $48.09 | 300 |
| 10:01 AM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 10:01 AM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 10:01 AM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 10:01 AM | $48.09 | Up $0.00 | $48.09 | $48.09 | 0 |
| 09:57 AM | $48.05 | Up $0.14 | $48.05 | $48.05 | 841 |
| 09:57 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 09:57 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 09:57 AM | $48.05 | Up $0.00 | $48.05 | $48.05 | 0 |
| 09:48 AM | $47.91 | Up $0.02 | $47.91 | $47.91 | 141 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:48 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:39 AM | $47.89 | Up $0.05 | $47.89 | $47.89 | 100 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:39 AM | $47.89 | Up $0.00 | $47.89 | $47.89 | 0 |
| 09:35 AM | $47.84 | Down $ -0.07 | $47.84 | $47.84 | 472 |
| 09:35 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 09:35 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 09:35 AM | $47.84 | Up $0.00 | $47.84 | $47.84 | 0 |
| 09:31 AM | $47.91 | Down $ -0.03 | $47.91 | $47.91 | 4,169 |
| 09:31 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:31 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| 09:31 AM | $47.91 | Up $0.00 | $47.91 | $47.91 | 0 |
| Previous close | $47.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $47.92 | $48.06 | $48.23 | $47.92 | 36,878 |
| 21-05-2025 | $47.94 | $48.66 | $48.72 | $47.86 | 84,805 |
| 20-05-2025 | $48.74 | $48.78 | $48.83 | $48.53 | 36,895 |
| 19-05-2025 | $48.95 | $48.76 | $48.96 | $48.76 | 22,133 |
| 16-05-2025 | $48.87 | $48.64 | $48.87 | $48.62 | 31,720 |
| 15-05-2025 | $48.53 | $48.44 | $48.59 | $48.40 | 75,025 |
| 14-05-2025 | $48.28 | $48.35 | $48.37 | $48.15 | 132,228 |
| 13-05-2025 | $48.22 | $48.27 | $48.39 | $48.22 | 13,041 |
| 12-05-2025 | $47.88 | $47.57 | $47.93 | $47.57 | 37,230 |
| 09-05-2025 | $46.37 | $46.32 | $46.49 | $46.25 | 21,658 |
| 08-05-2025 | $46.41 | $46.74 | $46.88 | $46.41 | 88,610 |
| 07-05-2025 | $46.15 | $46.04 | $46.31 | $45.72 | 36,477 |
| 06-05-2025 | $45.95 | $46.05 | $46.21 | $45.93 | 22,129 |
| 05-05-2025 | $46.30 | $46.46 | $46.57 | $46.29 | 43,610 |
| 02-05-2025 | $46.58 | $46.60 | $46.71 | $46.54 | 26,216 |
| 01-05-2025 | $45.87 | $46.09 | $46.21 | $45.87 | 52,731 |
| 30-04-2025 | $45.54 | $45.12 | $45.69 | $44.98 | 97,896 |
| 29-04-2025 | $45.49 | $45.30 | $45.59 | $45.21 | 24,795 |
| 28-04-2025 | $45.23 | $44.93 | $45.34 | $44.75 | 33,445 |
| 25-04-2025 | $45.19 | $45.00 | $45.21 | $44.96 | 45,800 |
| 24-04-2025 | $44.87 | $44.53 | $44.92 | $44.53 | 111,768 |
| 23-04-2025 | $44.03 | $44.11 | $44.26 | $43.83 | 25,933 |
| 22-04-2025 | $43.24 | $43.18 | $43.39 | $42.82 | 63,990 |
| 21-04-2025 | $42.17 | $41.94 | $42.22 | $41.72 | 30,151 |
| 17-04-2025 | $43.19 | $43.24 | $43.55 | $43.14 | 35,806 |
| 16-04-2025 | $43.15 | $43.58 | $43.65 | $42.73 | 39,730 |
| 15-04-2025 | $44.17 | $44.45 | $44.48 | $44.14 | 19,295 |
| 14-04-2025 | $44.28 | $44.03 | $44.56 | $43.90 | 33,450 |
| 11-04-2025 | $43.86 | $43.27 | $44.00 | $43.27 | 55,273 |
| 10-04-2025 | $43.12 | $42.58 | $43.52 | $41.88 | 103,675 |
Graphs are not available, please refer to the detailed table