Quotes and Market Data
Find a quote
Invesco S&P 500 Equal Weight Technology ETF
34.25 Up 0.00 (0.00 %)
Delayed : 2025/04/28 20:00:00
- Previous close $34.25
- Opening $34.22
- Price Ask $27.00
- Price Bid $27.00
- Size Bid 2
- Size Ask 5
- Today High $34.51
- Today Low $33.82
- 52 Weeks High $40.50
- 52 Weeks Low $28.52
- Volume 340,288
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.04
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/03/24
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.26 | Down $ -0.01 | $34.27 | $34.26 | 9,388 |
| 03:59 PM | $34.27 | Down $ -0.04 | $34.30 | $34.27 | 1,240 |
| 03:58 PM | $34.31 | Up $0.01 | $34.32 | $34.31 | 928 |
| 03:56 PM | $34.30 | Up $0.00 | $34.31 | $34.30 | 1,753 |
| 03:56 PM | $34.30 | Up $0.00 | $34.31 | $34.30 | 0 |
| 03:55 PM | $34.30 | Down $ -0.04 | $34.33 | $34.30 | 4,596 |
| 03:54 PM | $34.34 | Up $0.00 | $34.36 | $34.34 | 1,602 |
| 03:53 PM | $34.34 | Up $0.00 | $34.35 | $34.34 | 300 |
| 03:52 PM | $34.34 | Up $0.05 | $34.34 | $34.30 | 1,100 |
| 03:51 PM | $34.30 | Up $0.02 | $34.32 | $34.30 | 3,206 |
| 03:50 PM | $34.27 | Up $0.01 | $34.28 | $34.26 | 4,209 |
| 03:49 PM | $34.26 | Up $0.01 | $34.26 | $34.25 | 1,775 |
| 03:48 PM | $34.25 | Down $ -0.01 | $34.25 | $34.25 | 2,243 |
| 03:47 PM | $34.26 | Up $0.00 | $34.26 | $34.26 | 1,569 |
| 03:46 PM | $34.26 | Down $0.00 | $34.26 | $34.26 | 100 |
| 03:45 PM | $34.26 | Up $0.01 | $34.26 | $34.26 | 280 |
| 03:44 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 300 |
| 03:41 PM | $34.25 | Up $0.00 | $34.26 | $34.25 | 838 |
| 03:41 PM | $34.25 | Up $0.00 | $34.26 | $34.25 | 0 |
| 03:41 PM | $34.25 | Up $0.00 | $34.26 | $34.25 | 0 |
| 03:40 PM | $34.25 | Up $0.02 | $34.25 | $34.24 | 200 |
| 03:39 PM | $34.23 | Up $0.02 | $34.23 | $34.23 | 100 |
| 03:37 PM | $34.21 | Up $0.02 | $34.22 | $34.21 | 1,241 |
| 03:37 PM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 03:35 PM | $34.19 | Down $ -0.04 | $34.20 | $34.17 | 6,325 |
| 03:35 PM | $34.19 | Up $0.00 | $34.20 | $34.17 | 0 |
| 03:34 PM | $34.23 | Up $0.01 | $34.23 | $34.23 | 100 |
| 03:33 PM | $34.22 | Up $0.02 | $34.23 | $34.22 | 1,000 |
| 03:30 PM | $34.21 | Down $ -0.01 | $34.21 | $34.21 | 377 |
| 03:30 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:30 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:29 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 1,590 |
| 03:24 PM | $34.21 | Up $0.01 | $34.21 | $34.21 | 1,230 |
| 03:24 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:24 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:24 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:24 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 03:20 PM | $34.20 | Up $0.01 | $34.20 | $34.20 | 100 |
| 03:20 PM | $34.20 | Up $0.00 | $34.20 | $34.20 | 0 |
| 03:20 PM | $34.20 | Up $0.00 | $34.20 | $34.20 | 0 |
| 03:20 PM | $34.20 | Up $0.00 | $34.20 | $34.20 | 0 |
| 03:16 PM | $34.19 | Up $0.02 | $34.19 | $34.19 | 100 |
| 03:16 PM | $34.19 | Up $0.00 | $34.19 | $34.19 | 0 |
| 03:16 PM | $34.19 | Up $0.00 | $34.19 | $34.19 | 0 |
| 03:16 PM | $34.19 | Up $0.00 | $34.19 | $34.19 | 0 |
| 03:14 PM | $34.17 | Up $0.00 | $34.17 | $34.16 | 200 |
| 03:14 PM | $34.17 | Up $0.00 | $34.17 | $34.16 | 0 |
| 03:13 PM | $34.17 | Up $0.00 | $34.17 | $34.17 | 200 |
| 03:12 PM | $34.17 | Down $ -0.01 | $34.18 | $34.17 | 453 |
| 03:11 PM | $34.18 | Down $ -0.01 | $34.19 | $34.18 | 1,425 |
| 03:06 PM | $34.18 | Up $0.01 | $34.18 | $34.18 | 104 |
| 03:06 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 03:06 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 03:06 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 03:06 PM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 03:05 PM | $34.17 | Up $0.04 | $34.17 | $34.17 | 100 |
| 03:01 PM | $34.13 | Down $0.00 | $34.13 | $34.13 | 841 |
| 03:01 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 0 |
| 03:01 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 0 |
| 03:01 PM | $34.13 | Up $0.00 | $34.13 | $34.13 | 0 |
| 03:00 PM | $34.13 | Up $0.01 | $34.13 | $34.11 | 800 |
| 02:59 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 420 |
| 02:58 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 1,360 |
| 02:56 PM | $34.12 | Up $0.01 | $34.12 | $34.12 | 953 |
| 02:56 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 02:55 PM | $34.11 | Down $ -0.03 | $34.14 | $34.11 | 1,739 |
| 02:54 PM | $34.14 | Up $0.02 | $34.14 | $34.14 | 860 |
| 02:53 PM | $34.12 | Down $ -0.02 | $34.12 | $34.12 | 1,116 |
| 02:52 PM | $34.14 | Up $0.02 | $34.14 | $34.13 | 1,268 |
| 02:51 PM | $34.12 | Down $ -0.01 | $34.13 | $34.12 | 2,369 |
| 02:50 PM | $34.13 | Up $0.01 | $34.13 | $34.12 | 841 |
| 02:49 PM | $34.12 | Down $ -0.02 | $34.12 | $34.12 | 100 |
| 02:48 PM | $34.13 | Up $0.01 | $34.13 | $34.13 | 960 |
| 02:47 PM | $34.12 | Up $0.02 | $34.12 | $34.11 | 3,017 |
| 02:46 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 100 |
| 02:45 PM | $34.10 | Down $ -0.01 | $34.11 | $34.10 | 1,000 |
| 02:43 PM | $34.11 | Up $0.01 | $34.12 | $34.11 | 5,646 |
| 02:43 PM | $34.11 | Up $0.00 | $34.12 | $34.11 | 0 |
| 02:42 PM | $34.11 | Down $ -0.01 | $34.11 | $34.11 | 1,153 |
| 02:41 PM | $34.11 | Up $0.01 | $34.11 | $34.11 | 480 |
| 02:40 PM | $34.11 | Up $0.00 | $34.11 | $34.10 | 2,200 |
| 02:39 PM | $34.10 | Up $0.01 | $34.10 | $34.09 | 2,000 |
| 02:38 PM | $34.09 | Up $0.01 | $34.09 | $34.09 | 1,460 |
| 02:37 PM | $34.09 | Up $0.01 | $34.09 | $34.08 | 2,360 |
| 02:36 PM | $34.08 | Up $0.03 | $34.08 | $34.08 | 7,200 |
| 02:35 PM | $34.05 | Up $0.00 | $34.06 | $34.03 | 1,502 |
| 02:34 PM | $34.05 | Down $ -0.02 | $34.05 | $34.05 | 100 |
| 02:33 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 1,263 |
| 02:32 PM | $34.07 | Up $0.00 | $34.08 | $34.07 | 1,274 |
| 02:31 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 1,480 |
| 02:30 PM | $34.06 | Up $0.00 | $34.07 | $34.06 | 1,080 |
| 02:29 PM | $34.06 | Down $ -0.01 | $34.06 | $34.06 | 2,753 |
| 02:28 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 2,351 |
| 02:27 PM | $34.08 | Up $0.02 | $34.08 | $34.07 | 280 |
| 02:26 PM | $34.06 | Up $0.01 | $34.06 | $34.04 | 2,311 |
| 02:25 PM | $34.05 | Down $ -0.01 | $34.05 | $34.04 | 4,073 |
| 02:24 PM | $34.06 | Up $0.03 | $34.06 | $34.03 | 1,602 |
| 02:23 PM | $34.03 | Up $0.03 | $34.03 | $34.01 | 6,839 |
| 02:22 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 2,700 |
| 02:21 PM | $34.00 | Down $0.00 | $34.00 | $33.99 | 7,507 |
| 02:20 PM | $34.00 | Up $0.01 | $34.00 | $34.00 | 1,644 |
| 02:19 PM | $34.00 | Up $0.00 | $34.00 | $33.99 | 1,260 |
| 02:18 PM | $34.00 | Up $0.02 | $34.00 | $33.98 | 6,452 |
| 02:17 PM | $33.98 | Down $ -0.01 | $33.98 | $33.98 | 100 |
| 02:16 PM | $33.99 | Down $ -0.02 | $34.00 | $33.99 | 1,825 |
| 02:15 PM | $34.01 | Up $0.02 | $34.01 | $34.00 | 1,680 |
| 02:14 PM | $34.00 | Up $0.02 | $34.00 | $33.98 | 920 |
| 02:13 PM | $33.98 | Up $0.02 | $33.98 | $33.97 | 7,660 |
| 02:12 PM | $33.96 | Down $ -0.02 | $33.99 | $33.96 | 3,378 |
| 02:11 PM | $33.98 | Up $0.02 | $33.98 | $33.97 | 2,656 |
| 02:10 PM | $33.96 | Down $ -0.02 | $33.98 | $33.96 | 1,140 |
| 02:09 PM | $33.98 | Down $ -0.02 | $33.99 | $33.98 | 825 |
| 02:08 PM | $34.00 | Up $0.02 | $34.00 | $34.00 | 960 |
| 02:07 PM | $33.98 | Down $ -0.01 | $33.98 | $33.98 | 100 |
| 02:06 PM | $33.99 | Up $0.03 | $33.99 | $33.99 | 427 |
| 02:03 PM | $33.96 | Down $0.00 | $33.96 | $33.96 | 370 |
| 02:03 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 02:03 PM | $33.96 | Up $0.00 | $33.96 | $33.96 | 0 |
| 02:02 PM | $33.97 | Down $0.00 | $33.98 | $33.97 | 885 |
| 02:01 PM | $33.97 | Down $ -0.02 | $33.98 | $33.97 | 500 |
| 02:00 PM | $33.99 | Up $0.01 | $33.99 | $33.99 | 441 |
| 01:59 PM | $33.98 | Down $0.00 | $33.98 | $33.98 | 573 |
| 01:58 PM | $33.98 | Up $0.03 | $33.98 | $33.97 | 200 |
| 01:57 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 400 |
| 01:53 PM | $33.95 | Up $0.04 | $33.95 | $33.95 | 100 |
| 01:53 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 01:53 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 01:53 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 01:47 PM | $33.91 | Up $0.02 | $33.91 | $33.91 | 115 |
| 01:47 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:47 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:47 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:47 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:47 PM | $33.91 | Up $0.00 | $33.91 | $33.91 | 0 |
| 01:44 PM | $33.89 | Up $0.01 | $33.89 | $33.88 | 400 |
| 01:44 PM | $33.89 | Up $0.00 | $33.89 | $33.88 | 0 |
| 01:44 PM | $33.89 | Up $0.00 | $33.89 | $33.88 | 0 |
| 01:43 PM | $33.88 | Up $0.02 | $33.88 | $33.86 | 200 |
| 01:42 PM | $33.86 | Down $ -0.03 | $33.87 | $33.86 | 200 |
| 01:41 PM | $33.89 | Up $0.05 | $33.89 | $33.88 | 515 |
| 01:36 PM | $33.84 | Up $0.01 | $33.84 | $33.84 | 100 |
| 01:36 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 01:36 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 01:36 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 01:36 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 01:33 PM | $33.83 | Down $ -0.02 | $33.83 | $33.82 | 540 |
| 01:33 PM | $33.83 | Up $0.00 | $33.83 | $33.82 | 0 |
| 01:33 PM | $33.83 | Up $0.00 | $33.83 | $33.82 | 0 |
| 01:28 PM | $33.85 | Down $ -0.04 | $33.85 | $33.85 | 200 |
| 01:28 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 01:28 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 01:28 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 01:28 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 01:26 PM | $33.89 | Up $0.03 | $33.89 | $33.88 | 550 |
| 01:26 PM | $33.89 | Up $0.00 | $33.89 | $33.88 | 0 |
| 01:25 PM | $33.86 | Up $0.00 | $33.86 | $33.86 | 100 |
| 01:24 PM | $33.86 | Down $ -0.01 | $33.86 | $33.86 | 259 |
| 01:19 PM | $33.87 | Up $0.05 | $33.87 | $33.87 | 100 |
| 01:19 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 0 |
| 01:19 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 0 |
| 01:19 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 0 |
| 01:19 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 0 |
| 01:15 PM | $33.82 | Down $ -0.03 | $33.82 | $33.82 | 384 |
| 01:15 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:15 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:15 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:13 PM | $33.85 | Up $0.02 | $33.85 | $33.84 | 670 |
| 01:13 PM | $33.85 | Up $0.00 | $33.85 | $33.84 | 0 |
| 01:11 PM | $33.83 | Down $ -0.03 | $33.83 | $33.83 | 300 |
| 01:11 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 01:10 PM | $33.86 | Down $ -0.01 | $33.86 | $33.86 | 200 |
| 01:09 PM | $33.87 | Down $0.00 | $33.87 | $33.86 | 3,570 |
| 01:08 PM | $33.87 | Down $ -0.01 | $33.87 | $33.87 | 100 |
| 01:07 PM | $33.88 | Down $ -0.03 | $33.88 | $33.88 | 100 |
| 01:06 PM | $33.91 | Up $0.02 | $33.91 | $33.91 | 170 |
| 01:05 PM | $33.89 | Down $ -0.01 | $33.89 | $33.89 | 250 |
| 01:04 PM | $33.90 | Down $ -0.01 | $33.93 | $33.90 | 430 |
| 01:03 PM | $33.91 | Up $0.02 | $33.91 | $33.91 | 214 |
| 01:02 PM | $33.89 | Down $ -0.02 | $33.91 | $33.89 | 300 |
| 01:01 PM | $33.92 | Up $0.02 | $33.93 | $33.92 | 400 |
| 01:00 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 100 |
| 12:59 PM | $33.90 | Up $0.02 | $33.90 | $33.90 | 237 |
| 12:58 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 520 |
| 12:57 PM | $33.88 | Down $ -0.01 | $33.88 | $33.88 | 100 |
| 12:56 PM | $33.89 | Down $ -0.04 | $33.89 | $33.87 | 3,221 |
| 12:53 PM | $33.93 | Down $ -0.02 | $33.93 | $33.93 | 200 |
| 12:53 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 12:53 PM | $33.93 | Up $0.00 | $33.93 | $33.93 | 0 |
| 12:51 PM | $33.95 | Down $ -0.02 | $33.95 | $33.95 | 100 |
| 12:51 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 12:50 PM | $33.97 | Up $0.00 | $33.97 | $33.97 | 750 |
| 12:47 PM | $33.97 | Up $0.02 | $33.97 | $33.97 | 100 |
| 12:47 PM | $33.97 | Up $0.00 | $33.97 | $33.97 | 0 |
| 12:47 PM | $33.97 | Up $0.00 | $33.97 | $33.97 | 0 |
| 12:45 PM | $33.95 | Down $ -0.01 | $33.95 | $33.95 | 100 |
| 12:45 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 0 |
| 12:44 PM | $33.96 | Up $0.02 | $33.96 | $33.96 | 1,500 |
| 12:41 PM | $33.94 | Up $0.01 | $33.94 | $33.94 | 257 |
| 12:41 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 12:41 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 12:40 PM | $33.93 | Up $0.02 | $33.93 | $33.93 | 100 |
| 12:39 PM | $33.91 | Up $0.03 | $33.91 | $33.91 | 100 |
| 12:33 PM | $33.88 | Up $0.02 | $33.88 | $33.88 | 113 |
| 12:33 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 0 |
| 12:33 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 0 |
| 12:33 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 0 |
| 12:33 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 0 |
| 12:33 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 0 |
| 12:30 PM | $33.85 | Up $0.01 | $33.85 | $33.85 | 200 |
| 12:30 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 12:30 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 12:29 PM | $33.84 | Down $ -0.02 | $33.84 | $33.84 | 100 |
| 12:26 PM | $33.86 | Down $ -0.02 | $33.87 | $33.86 | 1,440 |
| 12:26 PM | $33.86 | Up $0.00 | $33.87 | $33.86 | 0 |
| 12:26 PM | $33.86 | Up $0.00 | $33.87 | $33.86 | 0 |
| 12:25 PM | $33.88 | Down $0.00 | $33.88 | $33.87 | 555 |
| 12:24 PM | $33.88 | Up $0.00 | $33.88 | $33.88 | 400 |
| 12:23 PM | $33.88 | Down $ -0.02 | $33.88 | $33.86 | 500 |
| 12:21 PM | $33.90 | Down $ -0.01 | $33.91 | $33.90 | 225 |
| 12:21 PM | $33.90 | Up $0.00 | $33.91 | $33.90 | 0 |
| 12:20 PM | $33.91 | Up $0.01 | $33.91 | $33.91 | 100 |
| 12:19 PM | $33.90 | Up $0.01 | $33.90 | $33.90 | 2,534 |
| 12:16 PM | $33.89 | Up $0.04 | $33.89 | $33.89 | 100 |
| 12:16 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 0 |
| 12:16 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 0 |
| 12:14 PM | $33.85 | Down $ -0.01 | $33.85 | $33.85 | 100 |
| 12:14 PM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 12:11 PM | $33.86 | Down $ -0.01 | $33.88 | $33.86 | 3,100 |
| 12:11 PM | $33.86 | Up $0.00 | $33.88 | $33.86 | 0 |
| 12:11 PM | $33.86 | Up $0.00 | $33.88 | $33.86 | 0 |
| 12:10 PM | $33.87 | Down $ -0.03 | $33.87 | $33.87 | 100 |
| 12:08 PM | $33.90 | Down $ -0.02 | $33.90 | $33.90 | 100 |
| 12:08 PM | $33.90 | Up $0.00 | $33.90 | $33.90 | 0 |
| 12:05 PM | $33.92 | Down $ -0.02 | $33.92 | $33.91 | 200 |
| 12:05 PM | $33.92 | Up $0.00 | $33.92 | $33.91 | 0 |
| 12:05 PM | $33.92 | Up $0.00 | $33.92 | $33.91 | 0 |
| 12:04 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 200 |
| 12:03 PM | $33.94 | Down $ -0.01 | $33.94 | $33.94 | 200 |
| 12:02 PM | $33.95 | Down $ -0.01 | $33.95 | $33.95 | 200 |
| 12:01 PM | $33.96 | Down $ -0.04 | $33.99 | $33.96 | 200 |
| 12:00 PM | $34.00 | Down $ -0.01 | $34.00 | $33.99 | 300 |
| 11:56 AM | $34.01 | Down $ -0.03 | $34.02 | $34.01 | 950 |
| 11:56 AM | $34.01 | Up $0.00 | $34.02 | $34.01 | 0 |
| 11:56 AM | $34.01 | Up $0.00 | $34.02 | $34.01 | 0 |
| 11:56 AM | $34.01 | Up $0.00 | $34.02 | $34.01 | 0 |
| 11:55 AM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 1,649 |
| 11:54 AM | $34.05 | Up $0.03 | $34.05 | $34.05 | 100 |
| 11:52 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 1,899 |
| 11:52 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 0 |
| 11:47 AM | $34.02 | Down $ -0.02 | $34.02 | $34.02 | 100 |
| 11:47 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 0 |
| 11:47 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 0 |
| 11:47 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 0 |
| 11:47 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 0 |
| 11:44 AM | $34.04 | Down $ -0.05 | $34.05 | $34.04 | 300 |
| 11:44 AM | $34.04 | Up $0.00 | $34.05 | $34.04 | 0 |
| 11:44 AM | $34.04 | Up $0.00 | $34.05 | $34.04 | 0 |
| 11:42 AM | $34.09 | Up $0.01 | $34.09 | $34.09 | 200 |
| 11:42 AM | $34.09 | Up $0.00 | $34.09 | $34.09 | 0 |
| 11:41 AM | $34.08 | Up $0.04 | $34.08 | $34.08 | 100 |
| 11:38 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 200 |
| 11:38 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 11:38 AM | $34.04 | Up $0.00 | $34.04 | $34.04 | 0 |
| 11:37 AM | $34.04 | Up $0.02 | $34.04 | $34.03 | 400 |
| 11:36 AM | $34.02 | Up $0.04 | $34.02 | $34.01 | 200 |
| 11:34 AM | $33.98 | Down $ -0.02 | $33.99 | $33.98 | 400 |
| 11:34 AM | $33.98 | Up $0.00 | $33.99 | $33.98 | 0 |
| 11:33 AM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 255 |
| 11:32 AM | $34.01 | Up $0.02 | $34.01 | $34.00 | 200 |
| 11:31 AM | $33.99 | Up $0.03 | $33.99 | $33.96 | 200 |
| 11:30 AM | $33.96 | Up $0.02 | $33.96 | $33.95 | 300 |
| 11:28 AM | $33.94 | Down $ -0.02 | $33.94 | $33.94 | 350 |
| 11:28 AM | $33.94 | Up $0.00 | $33.94 | $33.94 | 0 |
| 11:26 AM | $33.96 | Down $ -0.05 | $33.99 | $33.96 | 9,784 |
| 11:26 AM | $33.96 | Up $0.00 | $33.99 | $33.96 | 0 |
| 11:25 AM | $34.01 | Up $0.00 | $34.01 | $34.01 | 100 |
| 11:24 AM | $34.01 | Down $ -0.01 | $34.01 | $34.01 | 200 |
| 11:23 AM | $34.02 | Down $ -0.02 | $34.02 | $34.02 | 100 |
| 11:22 AM | $34.04 | Down $ -0.02 | $34.04 | $34.04 | 200 |
| 11:21 AM | $34.06 | Down $ -0.04 | $34.06 | $34.06 | 100 |
| 11:20 AM | $34.10 | Down $ -0.01 | $34.10 | $34.09 | 200 |
| 11:17 AM | $34.11 | Down $ -0.04 | $34.11 | $34.10 | 562 |
| 11:17 AM | $34.11 | Up $0.00 | $34.11 | $34.10 | 0 |
| 11:17 AM | $34.11 | Up $0.00 | $34.11 | $34.10 | 0 |
| 11:16 AM | $34.15 | Up $0.01 | $34.15 | $34.14 | 425 |
| 11:12 AM | $34.14 | Up $0.00 | $34.14 | $34.14 | 400 |
| 11:12 AM | $34.14 | Up $0.00 | $34.14 | $34.14 | 0 |
| 11:12 AM | $34.14 | Up $0.00 | $34.14 | $34.14 | 0 |
| 11:12 AM | $34.14 | Up $0.00 | $34.14 | $34.14 | 0 |
| 11:11 AM | $34.14 | Up $0.04 | $34.14 | $34.13 | 200 |
| 11:10 AM | $34.10 | Down $ -0.04 | $34.10 | $34.10 | 100 |
| 11:08 AM | $34.14 | Down $ -0.01 | $34.14 | $34.14 | 100 |
| 11:08 AM | $34.14 | Up $0.00 | $34.14 | $34.14 | 0 |
| 11:07 AM | $34.15 | Down $ -0.06 | $34.15 | $34.15 | 100 |
| 11:05 AM | $34.21 | Down $ -0.02 | $34.22 | $34.21 | 400 |
| 11:05 AM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 11:04 AM | $34.23 | Up $0.01 | $34.23 | $34.23 | 1,100 |
| 11:03 AM | $34.22 | Up $0.00 | $34.22 | $34.21 | 300 |
| 11:01 AM | $34.22 | Down $ -0.01 | $34.22 | $34.22 | 100 |
| 11:01 AM | $34.22 | Up $0.00 | $34.22 | $34.22 | 0 |
| 11:00 AM | $34.23 | Up $0.03 | $34.23 | $34.22 | 704 |
| 10:58 AM | $34.20 | Down $ -0.03 | $34.24 | $34.20 | 525 |
| 10:58 AM | $34.20 | Up $0.00 | $34.24 | $34.20 | 0 |
| 10:56 AM | $34.23 | Down $ -0.03 | $34.23 | $34.23 | 100 |
| 10:56 AM | $34.23 | Up $0.00 | $34.23 | $34.23 | 0 |
| 10:55 AM | $34.26 | Down $ -0.02 | $34.27 | $34.26 | 619 |
| 10:54 AM | $34.28 | Up $0.01 | $34.28 | $34.28 | 316 |
| 10:53 AM | $34.27 | Down $ -0.06 | $34.27 | $34.27 | 100 |
| 10:51 AM | $34.33 | Down $ -0.04 | $34.34 | $34.33 | 4,850 |
| 10:51 AM | $34.33 | Up $0.00 | $34.34 | $34.33 | 0 |
| 10:50 AM | $34.37 | Up $0.01 | $34.37 | $34.37 | 250 |
| 10:49 AM | $34.36 | Down $0.00 | $34.36 | $34.36 | 317 |
| 10:48 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 441 |
| 10:46 AM | $34.36 | Down $ -0.01 | $34.36 | $34.36 | 100 |
| 10:46 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:45 AM | $34.37 | Up $0.02 | $34.37 | $34.37 | 100 |
| 10:43 AM | $34.34 | Up $0.06 | $34.34 | $34.34 | 100 |
| 10:43 AM | $34.34 | Up $0.00 | $34.34 | $34.34 | 0 |
| 10:41 AM | $34.29 | Down $ -0.08 | $34.35 | $34.29 | 400 |
| 10:41 AM | $34.29 | Up $0.00 | $34.35 | $34.29 | 0 |
| 10:39 AM | $34.36 | Up $0.02 | $34.36 | $34.36 | 275 |
| 10:39 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:38 AM | $34.34 | Up $0.04 | $34.34 | $34.34 | 100 |
| 10:35 AM | $34.30 | Up $0.02 | $34.30 | $34.30 | 200 |
| 10:35 AM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 10:35 AM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 10:32 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 300 |
| 10:32 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 10:32 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 10:31 AM | $34.28 | Down $ -0.12 | $34.30 | $34.28 | 430 |
| 10:26 AM | $34.40 | Up $0.00 | $34.40 | $34.40 | 100 |
| 10:26 AM | $34.40 | Up $0.00 | $34.40 | $34.40 | 0 |
| 10:26 AM | $34.40 | Up $0.00 | $34.40 | $34.40 | 0 |
| 10:26 AM | $34.40 | Up $0.00 | $34.40 | $34.40 | 0 |
| 10:26 AM | $34.40 | Up $0.00 | $34.40 | $34.40 | 0 |
| 10:24 AM | $34.40 | Up $0.01 | $34.40 | $34.37 | 300 |
| 10:24 AM | $34.40 | Up $0.00 | $34.40 | $34.37 | 0 |
| 10:21 AM | $34.39 | Up $0.06 | $34.39 | $34.39 | 100 |
| 10:21 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 10:21 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 10:19 AM | $34.33 | Down $ -0.02 | $34.33 | $34.33 | 911 |
| 10:19 AM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 10:18 AM | $34.36 | Up $0.00 | $34.36 | $34.34 | 305 |
| 10:15 AM | $34.35 | Up $0.00 | $34.35 | $34.35 | 1,711 |
| 10:15 AM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 10:15 AM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 10:13 AM | $34.35 | Down $ -0.01 | $34.35 | $34.35 | 400 |
| 10:13 AM | $34.35 | Up $0.00 | $34.35 | $34.35 | 0 |
| 10:06 AM | $34.36 | Up $0.01 | $34.36 | $34.36 | 200 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:06 AM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 10:05 AM | $34.35 | Up $0.14 | $34.35 | $34.35 | 100 |
| 10:00 AM | $34.21 | Down $ -0.08 | $34.22 | $34.21 | 205 |
| 10:00 AM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 10:00 AM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 10:00 AM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 10:00 AM | $34.21 | Up $0.00 | $34.22 | $34.21 | 0 |
| 09:59 AM | $34.29 | Up $0.01 | $34.29 | $34.29 | 175 |
| 09:58 AM | $34.28 | Down $ -0.05 | $34.28 | $34.28 | 650 |
| 09:56 AM | $34.33 | Down $ -0.06 | $34.33 | $34.33 | 550 |
| 09:56 AM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 09:54 AM | $34.39 | Down $ -0.01 | $34.39 | $34.39 | 440 |
| 09:54 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 0 |
| 09:53 AM | $34.40 | Down $ -0.03 | $34.40 | $34.40 | 161 |
| 09:52 AM | $34.43 | Up $0.01 | $34.43 | $34.40 | 1,100 |
| 09:51 AM | $34.42 | Down $ -0.01 | $34.42 | $34.42 | 1,175 |
| 09:50 AM | $34.43 | Down $ -0.02 | $34.43 | $34.43 | 100 |
| 09:49 AM | $34.45 | Down $ -0.05 | $34.46 | $34.44 | 17,280 |
| 09:46 AM | $34.50 | Up $0.05 | $34.50 | $34.50 | 100 |
| 09:46 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:46 AM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 09:45 AM | $34.45 | Up $0.01 | $34.51 | $34.45 | 1,300 |
| 09:43 AM | $34.44 | Up $0.02 | $34.44 | $34.44 | 6,788 |
| 09:43 AM | $34.44 | Up $0.00 | $34.44 | $34.44 | 0 |
| 09:41 AM | $34.42 | Up $0.12 | $34.42 | $34.35 | 625 |
| 09:41 AM | $34.42 | Up $0.00 | $34.42 | $34.35 | 0 |
| 09:37 AM | $34.31 | Down $ -0.04 | $34.31 | $34.31 | 100 |
| 09:37 AM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 09:37 AM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 09:37 AM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 09:36 AM | $34.34 | Up $0.04 | $34.34 | $34.34 | 3,500 |
| 09:34 AM | $34.31 | Up $0.02 | $34.31 | $34.31 | 100 |
| 09:34 AM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 09:32 AM | $34.28 | Up $0.02 | $34.28 | $34.28 | 300 |
| 09:32 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 09:30 AM | $34.26 | Up $0.02 | $34.26 | $34.24 | 8,743 |
| 09:30 AM | $34.26 | Up $0.00 | $34.26 | $34.24 | 0 |
| Previous close | $34.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-04-2025 | $34.25 | $33.99 | $34.36 | $33.82 | 228,825 |
| 25-04-2025 | $34.24 | $33.98 | $34.32 | $33.96 | 163,665 |
| 24-04-2025 | $33.92 | $33.67 | $33.97 | $33.66 | 245,870 |
| 23-04-2025 | $32.59 | $32.73 | $32.94 | $32.47 | 277,447 |
| 22-04-2025 | $31.79 | $31.71 | $31.95 | $31.48 | 525,545 |
| 21-04-2025 | $31.04 | $30.73 | $31.07 | $30.63 | 340,390 |
| 17-04-2025 | $31.77 | $31.69 | $32.02 | $31.67 | 220,329 |
| 16-04-2025 | $31.74 | $32.09 | $32.11 | $31.22 | 291,847 |
| 15-04-2025 | $32.53 | $32.66 | $32.69 | $32.39 | 270,063 |
| 14-04-2025 | $32.39 | $32.15 | $32.65 | $32.00 | 171,290 |
| 11-04-2025 | $31.94 | $31.43 | $32.09 | $31.36 | 291,655 |
| 10-04-2025 | $31.49 | $31.30 | $31.84 | $30.55 | 539,704 |
| 09-04-2025 | $33.18 | $29.51 | $33.38 | $29.51 | 391,931 |
| 08-04-2025 | $29.56 | $31.07 | $31.15 | $29.01 | 595,026 |
| 07-04-2025 | $30.30 | $29.85 | $30.68 | $29.58 | 985,760 |
| 04-04-2025 | $29.95 | $30.43 | $30.56 | $29.88 | 906,466 |
| 03-04-2025 | $32.08 | $32.43 | $32.63 | $32.07 | 631,124 |
| 02-04-2025 | $34.69 | $34.54 | $34.98 | $34.43 | 141,949 |
| 01-04-2025 | $34.37 | $34.34 | $34.39 | $33.89 | 466,304 |
| 31-03-2025 | $34.20 | $33.75 | $34.26 | $33.66 | 174,606 |
| 28-03-2025 | $34.23 | $34.35 | $34.35 | $34.11 | 112,873 |
| 27-03-2025 | $35.06 | $35.11 | $35.31 | $34.99 | 286,511 |
| 26-03-2025 | $35.45 | $35.57 | $35.57 | $35.29 | 125,609 |
| 25-03-2025 | $36.09 | $36.10 | $36.16 | $35.99 | 141,995 |
| 24-03-2025 | $36.11 | $36.08 | $36.17 | $35.97 | 85,605 |
| 21-03-2025 | $35.42 | $35.06 | $35.44 | $35.02 | 113,147 |
| 20-03-2025 | $35.44 | $35.75 | $35.81 | $35.35 | 128,515 |
| 19-03-2025 | $35.82 | $35.82 | $36.16 | $35.54 | 312,350 |
| 18-03-2025 | $35.42 | $35.28 | $35.52 | $35.28 | 302,333 |
| 17-03-2025 | $35.83 | $35.59 | $36.07 | $35.53 | 135,546 |
Graphs are not available, please refer to the detailed table