Find a quote
Avantis International Small Cap Value ETF
104.93 Down -0.60 (-0.57 %)
Delayed : 2026/04/13 04:01:18
- Previous close $105.53
- Opening $105.75
- Today High $106.01
- Today Low $105.02
- Price Bid $101.00
- Price Ask $101.00
- 52 Weeks High $110.47
- 52 Weeks Low $66.18
- Size Bid 500
- Size Ask 100
- Volume 20
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $105.53 | Up $0.09 | $105.53 | $105.47 | 1,273 |
| 03:59 PM | $105.44 | Down $ -0.12 | $105.60 | $105.44 | 8,898 |
| 03:58 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 300 |
| 03:57 PM | $105.56 | Up $0.06 | $105.57 | $105.50 | 1,500 |
| 03:56 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 519 |
| 03:55 PM | $105.50 | Up $0.03 | $105.50 | $105.46 | 1,400 |
| 03:54 PM | $105.47 | Up $0.01 | $105.48 | $105.47 | 402 |
| 03:53 PM | $105.46 | Down $ -0.04 | $105.48 | $105.46 | 1,049 |
| 03:52 PM | $105.50 | Up $0.08 | $105.50 | $105.46 | 776 |
| 03:51 PM | $105.42 | Down $ -0.09 | $105.51 | $105.42 | 300 |
| 03:50 PM | $105.51 | Up $0.05 | $105.55 | $105.46 | 1,714 |
| 03:49 PM | $105.46 | Up $0.07 | $105.46 | $105.41 | 1,500 |
| 03:48 PM | $105.39 | Down $ -0.06 | $105.50 | $105.39 | 4,574 |
| 03:47 PM | $105.46 | Down $ -0.03 | $105.52 | $105.46 | 478 |
| 03:46 PM | $105.48 | Up $0.00 | $105.49 | $105.48 | 238 |
| 03:45 PM | $105.48 | Up $0.00 | $105.51 | $105.45 | 4,413 |
| 03:44 PM | $105.48 | Up $0.08 | $105.49 | $105.40 | 891 |
| 03:43 PM | $105.40 | Down $ -0.03 | $105.40 | $105.39 | 1,100 |
| 03:42 PM | $105.44 | Down $ -0.03 | $105.48 | $105.39 | 1,307 |
| 03:41 PM | $105.47 | Up $0.07 | $105.47 | $105.44 | 768 |
| 03:40 PM | $105.40 | Down $ -0.04 | $105.48 | $105.39 | 2,335 |
| 03:39 PM | $105.44 | Down $ -0.08 | $105.51 | $105.44 | 1,204 |
| 03:38 PM | $105.52 | Down $ -0.01 | $105.52 | $105.49 | 1,196 |
| 03:37 PM | $105.53 | Up $0.04 | $105.55 | $105.45 | 7,059 |
| 03:36 PM | $105.49 | Up $0.00 | $105.55 | $105.49 | 2,144 |
| 03:34 PM | $105.49 | Up $0.03 | $105.50 | $105.49 | 854 |
| 03:34 PM | $105.49 | Up $0.00 | $105.50 | $105.49 | 0 |
| 03:33 PM | $105.46 | Down $ -0.08 | $105.52 | $105.44 | 3,812 |
| 03:32 PM | $105.54 | Up $0.07 | $105.54 | $105.54 | 775 |
| 03:31 PM | $105.47 | Down $ -0.04 | $105.54 | $105.47 | 2,044 |
| 03:30 PM | $105.51 | Down $ -0.06 | $105.54 | $105.47 | 2,848 |
| 03:29 PM | $105.57 | Up $0.01 | $105.57 | $105.52 | 2,543 |
| 03:28 PM | $105.56 | Up $0.02 | $105.57 | $105.54 | 1,492 |
| 03:27 PM | $105.55 | Up $0.00 | $105.55 | $105.55 | 1,323 |
| 03:25 PM | $105.55 | Down $ -0.03 | $105.57 | $105.55 | 2,084 |
| 03:25 PM | $105.55 | Up $0.00 | $105.57 | $105.55 | 0 |
| 03:24 PM | $105.58 | Down $0.00 | $105.58 | $105.58 | 246 |
| 03:23 PM | $105.58 | Up $0.04 | $105.58 | $105.58 | 155 |
| 03:21 PM | $105.54 | Down $ -0.02 | $105.58 | $105.54 | 808 |
| 03:21 PM | $105.54 | Up $0.00 | $105.58 | $105.54 | 0 |
| 03:20 PM | $105.56 | Up $0.01 | $105.58 | $105.56 | 1,037 |
| 03:19 PM | $105.55 | Down $ -0.03 | $105.59 | $105.55 | 1,790 |
| 03:18 PM | $105.58 | Up $0.03 | $105.58 | $105.58 | 494 |
| 03:17 PM | $105.55 | Down $ -0.05 | $105.55 | $105.53 | 443 |
| 03:16 PM | $105.60 | Up $0.04 | $105.60 | $105.56 | 1,442 |
| 03:15 PM | $105.56 | Down $0.00 | $105.60 | $105.56 | 1,378 |
| 03:14 PM | $105.56 | Up $0.00 | $105.60 | $105.55 | 1,211 |
| 03:13 PM | $105.56 | Down $ -0.02 | $105.56 | $105.54 | 428 |
| 03:12 PM | $105.58 | Up $0.12 | $105.58 | $105.50 | 1,264 |
| 03:11 PM | $105.46 | Down $ -0.01 | $105.52 | $105.46 | 3,351 |
| 03:10 PM | $105.47 | Down $ -0.01 | $105.50 | $105.47 | 981 |
| 03:09 PM | $105.48 | Up $0.01 | $105.49 | $105.47 | 549 |
| 03:08 PM | $105.47 | Up $0.00 | $105.50 | $105.47 | 856 |
| 03:07 PM | $105.47 | Down $ -0.02 | $105.47 | $105.47 | 942 |
| 03:06 PM | $105.49 | Down $0.00 | $105.55 | $105.49 | 492 |
| 03:05 PM | $105.49 | Down $ -0.04 | $105.55 | $105.49 | 907 |
| 03:04 PM | $105.53 | Up $0.03 | $105.54 | $105.47 | 2,135 |
| 03:03 PM | $105.50 | Down $ -0.01 | $105.50 | $105.50 | 102 |
| 03:02 PM | $105.51 | Up $0.01 | $105.51 | $105.47 | 850 |
| 03:01 PM | $105.50 | Down $ -0.02 | $105.53 | $105.50 | 485 |
| 03:00 PM | $105.52 | Up $0.04 | $105.52 | $105.49 | 1,270 |
| 02:59 PM | $105.48 | Up $0.05 | $105.51 | $105.43 | 1,268 |
| 02:58 PM | $105.43 | Down $ -0.03 | $105.43 | $105.43 | 118 |
| 02:57 PM | $105.47 | Up $0.02 | $105.48 | $105.47 | 1,057 |
| 02:56 PM | $105.45 | Down $ -0.03 | $105.46 | $105.45 | 300 |
| 02:55 PM | $105.48 | Down $ -0.02 | $105.51 | $105.48 | 894 |
| 02:54 PM | $105.50 | Up $0.02 | $105.50 | $105.50 | 990 |
| 02:53 PM | $105.49 | Up $0.03 | $105.51 | $105.49 | 882 |
| 02:52 PM | $105.45 | Down $ -0.03 | $105.50 | $105.45 | 917 |
| 02:51 PM | $105.48 | Up $0.00 | $105.50 | $105.42 | 499 |
| 02:50 PM | $105.48 | Up $0.00 | $105.48 | $105.45 | 788 |
| 02:49 PM | $105.48 | Down $ -0.01 | $105.48 | $105.45 | 581 |
| 02:48 PM | $105.49 | Up $0.04 | $105.49 | $105.44 | 2,106 |
| 02:47 PM | $105.45 | Up $0.08 | $105.45 | $105.45 | 442 |
| 02:46 PM | $105.37 | Down $ -0.07 | $105.37 | $105.37 | 453 |
| 02:44 PM | $105.44 | Down $ -0.01 | $105.51 | $105.40 | 4,350 |
| 02:44 PM | $105.44 | Up $0.00 | $105.51 | $105.40 | 0 |
| 02:43 PM | $105.45 | Up $0.00 | $105.45 | $105.41 | 929 |
| 02:42 PM | $105.45 | Down $ -0.10 | $105.51 | $105.45 | 670 |
| 02:40 PM | $105.55 | Down $ -0.01 | $105.55 | $105.55 | 100 |
| 02:40 PM | $105.55 | Up $0.00 | $105.55 | $105.55 | 0 |
| 02:39 PM | $105.56 | Up $0.00 | $105.56 | $105.56 | 314 |
| 02:38 PM | $105.56 | Up $0.13 | $105.56 | $105.49 | 400 |
| 02:36 PM | $105.43 | Up $0.01 | $105.48 | $105.43 | 837 |
| 02:36 PM | $105.43 | Up $0.00 | $105.48 | $105.43 | 0 |
| 02:35 PM | $105.42 | Down $ -0.09 | $105.56 | $105.42 | 1,193 |
| 02:34 PM | $105.51 | Up $0.01 | $105.56 | $105.51 | 4,661 |
| 02:33 PM | $105.50 | Up $0.05 | $105.51 | $105.49 | 600 |
| 02:32 PM | $105.45 | Up $0.04 | $105.45 | $105.41 | 303 |
| 02:31 PM | $105.41 | Up $0.01 | $105.43 | $105.41 | 400 |
| 02:29 PM | $105.40 | Down $ -0.04 | $105.45 | $105.40 | 901 |
| 02:29 PM | $105.40 | Up $0.00 | $105.45 | $105.40 | 0 |
| 02:28 PM | $105.44 | Up $0.03 | $105.44 | $105.44 | 237 |
| 02:27 PM | $105.41 | Down $ -0.06 | $105.41 | $105.41 | 304 |
| 02:26 PM | $105.47 | Up $0.09 | $105.47 | $105.43 | 1,369 |
| 02:25 PM | $105.37 | Down $ -0.03 | $105.40 | $105.37 | 460 |
| 02:24 PM | $105.40 | Down $ -0.05 | $105.48 | $105.40 | 650 |
| 02:23 PM | $105.45 | Up $0.03 | $105.52 | $105.43 | 4,371 |
| 02:22 PM | $105.42 | Up $0.03 | $105.43 | $105.42 | 240 |
| 02:20 PM | $105.39 | Up $0.03 | $105.39 | $105.39 | 100 |
| 02:20 PM | $105.39 | Up $0.00 | $105.39 | $105.39 | 0 |
| 02:19 PM | $105.36 | Up $0.02 | $105.40 | $105.36 | 4,823 |
| 02:18 PM | $105.35 | Up $0.05 | $105.35 | $105.35 | 6,659 |
| 02:17 PM | $105.29 | Down $ -0.03 | $105.29 | $105.29 | 122 |
| 02:15 PM | $105.32 | Up $0.05 | $105.32 | $105.32 | 730 |
| 02:15 PM | $105.32 | Up $0.00 | $105.32 | $105.32 | 0 |
| 02:14 PM | $105.27 | Up $0.01 | $105.27 | $105.27 | 122 |
| 02:13 PM | $105.26 | Down $ -0.10 | $105.26 | $105.26 | 188 |
| 02:11 PM | $105.36 | Up $0.12 | $105.36 | $105.28 | 4,129 |
| 02:11 PM | $105.36 | Up $0.00 | $105.36 | $105.28 | 0 |
| 02:09 PM | $105.25 | Down $ -0.07 | $105.27 | $105.25 | 1,695 |
| 02:09 PM | $105.25 | Up $0.00 | $105.27 | $105.25 | 0 |
| 02:08 PM | $105.32 | Up $0.07 | $105.32 | $105.24 | 300 |
| 02:07 PM | $105.25 | Down $ -0.01 | $105.25 | $105.25 | 457 |
| 02:06 PM | $105.26 | Up $0.03 | $105.26 | $105.24 | 314 |
| 02:05 PM | $105.24 | Down $ -0.08 | $105.24 | $105.21 | 365 |
| 02:02 PM | $105.32 | Down $ -0.01 | $105.37 | $105.32 | 2,702 |
| 02:02 PM | $105.32 | Up $0.00 | $105.37 | $105.32 | 0 |
| 02:02 PM | $105.32 | Up $0.00 | $105.37 | $105.32 | 0 |
| 02:01 PM | $105.33 | Down $ -0.06 | $105.37 | $105.33 | 1,395 |
| 02:00 PM | $105.39 | Down $ -0.01 | $105.39 | $105.34 | 1,595 |
| 01:57 PM | $105.40 | Up $0.05 | $105.40 | $105.33 | 1,328 |
| 01:57 PM | $105.40 | Up $0.00 | $105.40 | $105.33 | 0 |
| 01:57 PM | $105.40 | Up $0.00 | $105.40 | $105.33 | 0 |
| 01:56 PM | $105.36 | Up $0.02 | $105.37 | $105.36 | 392 |
| 01:54 PM | $105.34 | Up $0.03 | $105.34 | $105.34 | 100 |
| 01:54 PM | $105.34 | Up $0.00 | $105.34 | $105.34 | 0 |
| 01:53 PM | $105.31 | Down $ -0.03 | $105.37 | $105.31 | 1,683 |
| 01:51 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 238 |
| 01:51 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 01:50 PM | $105.35 | Up $0.03 | $105.35 | $105.31 | 387 |
| 01:49 PM | $105.32 | Down $ -0.06 | $105.37 | $105.32 | 1,058 |
| 01:48 PM | $105.38 | Up $0.04 | $105.38 | $105.29 | 301 |
| 01:47 PM | $105.34 | Down $0.00 | $105.34 | $105.34 | 100 |
| 01:46 PM | $105.35 | Up $0.04 | $105.35 | $105.31 | 2,683 |
| 01:45 PM | $105.30 | Down $ -0.02 | $105.38 | $105.30 | 3,805 |
| 01:44 PM | $105.32 | Down $ -0.06 | $105.32 | $105.29 | 2,574 |
| 01:43 PM | $105.38 | Up $0.06 | $105.38 | $105.34 | 612 |
| 01:42 PM | $105.32 | Up $0.01 | $105.32 | $105.32 | 216 |
| 01:41 PM | $105.31 | Up $0.00 | $105.31 | $105.31 | 576 |
| 01:40 PM | $105.31 | Down $ -0.06 | $105.31 | $105.31 | 100 |
| 01:39 PM | $105.36 | Up $0.10 | $105.36 | $105.29 | 784 |
| 01:38 PM | $105.27 | Down $ -0.02 | $105.27 | $105.26 | 233 |
| 01:37 PM | $105.28 | Up $0.05 | $105.28 | $105.24 | 1,419 |
| 01:36 PM | $105.23 | Down $ -0.05 | $105.26 | $105.23 | 647 |
| 01:35 PM | $105.28 | Up $0.05 | $105.28 | $105.23 | 4,781 |
| 01:34 PM | $105.23 | Down $ -0.02 | $105.25 | $105.23 | 840 |
| 01:33 PM | $105.25 | Up $0.03 | $105.25 | $105.21 | 618 |
| 01:31 PM | $105.22 | Up $0.03 | $105.22 | $105.22 | 245 |
| 01:31 PM | $105.22 | Up $0.00 | $105.22 | $105.22 | 0 |
| 01:30 PM | $105.19 | Down $0.00 | $105.19 | $105.13 | 6,800 |
| 01:29 PM | $105.19 | Up $0.01 | $105.19 | $105.13 | 204 |
| 01:28 PM | $105.18 | Down $ -0.03 | $105.19 | $105.18 | 1,260 |
| 01:27 PM | $105.21 | Up $0.08 | $105.21 | $105.21 | 250 |
| 01:26 PM | $105.13 | Down $ -0.04 | $105.18 | $105.13 | 355 |
| 01:25 PM | $105.18 | Up $0.04 | $105.18 | $105.18 | 290 |
| 01:23 PM | $105.14 | Down $ -0.11 | $105.14 | $105.14 | 107 |
| 01:23 PM | $105.14 | Up $0.00 | $105.14 | $105.14 | 0 |
| 01:21 PM | $105.25 | Up $0.04 | $105.25 | $105.17 | 1,073 |
| 01:21 PM | $105.25 | Up $0.00 | $105.25 | $105.17 | 0 |
| 01:20 PM | $105.21 | Down $0.00 | $105.21 | $105.20 | 374 |
| 01:17 PM | $105.21 | Up $0.04 | $105.22 | $105.17 | 3,706 |
| 01:17 PM | $105.21 | Up $0.00 | $105.22 | $105.17 | 0 |
| 01:17 PM | $105.21 | Up $0.00 | $105.22 | $105.17 | 0 |
| 01:16 PM | $105.17 | Down $ -0.11 | $105.20 | $105.17 | 290 |
| 01:15 PM | $105.28 | Up $0.00 | $105.28 | $105.21 | 849 |
| 01:14 PM | $105.28 | Down $ -0.02 | $105.29 | $105.20 | 985 |
| 01:12 PM | $105.29 | Up $0.13 | $105.29 | $105.29 | 237 |
| 01:12 PM | $105.29 | Up $0.00 | $105.29 | $105.29 | 0 |
| 01:10 PM | $105.16 | Down $ -0.05 | $105.19 | $105.16 | 850 |
| 01:10 PM | $105.16 | Up $0.00 | $105.19 | $105.16 | 0 |
| 01:09 PM | $105.21 | Up $0.01 | $105.21 | $105.16 | 1,876 |
| 01:08 PM | $105.20 | Up $0.03 | $105.22 | $105.20 | 250 |
| 01:07 PM | $105.17 | Down $ -0.01 | $105.17 | $105.17 | 615 |
| 01:06 PM | $105.18 | Up $0.00 | $105.18 | $105.18 | 385 |
| 01:05 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 1,125 |
| 01:03 PM | $105.17 | Down $ -0.07 | $105.17 | $105.17 | 1,178 |
| 01:03 PM | $105.17 | Up $0.00 | $105.17 | $105.17 | 0 |
| 01:02 PM | $105.24 | Down $ -0.10 | $105.24 | $105.17 | 926 |
| 01:01 PM | $105.34 | Up $0.04 | $105.34 | $105.34 | 137 |
| 12:59 PM | $105.30 | Up $0.01 | $105.30 | $105.30 | 704 |
| 12:59 PM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 12:58 PM | $105.29 | Down $ -0.03 | $105.32 | $105.29 | 612 |
| 12:57 PM | $105.32 | Up $0.08 | $105.32 | $105.32 | 447 |
| 12:56 PM | $105.24 | Down $ -0.08 | $105.32 | $105.24 | 1,116 |
| 12:55 PM | $105.32 | Up $0.08 | $105.32 | $105.32 | 190 |
| 12:54 PM | $105.24 | Down $ -0.06 | $105.24 | $105.24 | 294 |
| 12:53 PM | $105.30 | Down $ -0.04 | $105.30 | $105.21 | 409 |
| 12:52 PM | $105.34 | Up $0.21 | $105.34 | $105.34 | 464 |
| 12:51 PM | $105.13 | Down $ -0.02 | $105.28 | $105.13 | 985 |
| 12:49 PM | $105.16 | Up $0.03 | $105.16 | $105.16 | 267 |
| 12:49 PM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 12:47 PM | $105.13 | Up $0.00 | $105.13 | $105.13 | 195 |
| 12:47 PM | $105.13 | Up $0.00 | $105.13 | $105.13 | 0 |
| 12:46 PM | $105.13 | Up $0.06 | $105.13 | $105.07 | 1,247 |
| 12:45 PM | $105.07 | Up $0.05 | $105.07 | $105.02 | 491 |
| 12:44 PM | $105.02 | Down $ -0.18 | $105.02 | $105.02 | 400 |
| 12:42 PM | $105.20 | Up $0.11 | $105.20 | $105.10 | 804 |
| 12:42 PM | $105.20 | Up $0.00 | $105.20 | $105.10 | 0 |
| 12:40 PM | $105.09 | Down $ -0.01 | $105.09 | $105.09 | 400 |
| 12:40 PM | $105.09 | Up $0.00 | $105.09 | $105.09 | 0 |
| 12:39 PM | $105.10 | Up $0.01 | $105.14 | $105.09 | 1,898 |
| 12:38 PM | $105.09 | Down $ -0.06 | $105.09 | $105.09 | 700 |
| 12:37 PM | $105.15 | Up $0.08 | $105.15 | $105.15 | 267 |
| 12:36 PM | $105.07 | Down $ -0.06 | $105.12 | $105.07 | 10,245 |
| 12:35 PM | $105.13 | Down $ -0.06 | $105.13 | $105.12 | 5,273 |
| 12:34 PM | $105.19 | Up $0.07 | $105.19 | $105.04 | 1,544 |
| 12:33 PM | $105.12 | Down $ -0.03 | $105.12 | $105.08 | 300 |
| 12:32 PM | $105.15 | Down $ -0.08 | $105.15 | $105.15 | 1,900 |
| 12:31 PM | $105.23 | Down $ -0.13 | $105.23 | $105.23 | 817 |
| 12:29 PM | $105.36 | Up $0.10 | $105.36 | $105.36 | 601 |
| 12:29 PM | $105.36 | Up $0.00 | $105.36 | $105.36 | 0 |
| 12:28 PM | $105.26 | Up $0.03 | $105.27 | $105.16 | 3,426 |
| 12:27 PM | $105.23 | Up $0.03 | $105.23 | $105.21 | 456 |
| 12:26 PM | $105.20 | Down $ -0.05 | $105.20 | $105.20 | 248 |
| 12:25 PM | $105.25 | Down $ -0.01 | $105.25 | $105.20 | 905 |
| 12:24 PM | $105.26 | Up $0.07 | $105.26 | $105.21 | 800 |
| 12:23 PM | $105.20 | Down $ -0.03 | $105.21 | $105.20 | 1,289 |
| 12:22 PM | $105.22 | Up $0.05 | $105.22 | $105.15 | 631 |
| 12:21 PM | $105.18 | Up $0.02 | $105.21 | $105.18 | 387 |
| 12:20 PM | $105.15 | Down $ -0.13 | $105.23 | $105.15 | 300 |
| 12:19 PM | $105.28 | Up $0.03 | $105.28 | $105.28 | 100 |
| 12:17 PM | $105.26 | Up $0.00 | $105.26 | $105.26 | 174 |
| 12:17 PM | $105.26 | Up $0.00 | $105.26 | $105.26 | 0 |
| 12:16 PM | $105.26 | Down $ -0.04 | $105.31 | $105.26 | 287 |
| 12:15 PM | $105.29 | Up $0.06 | $105.29 | $105.29 | 165 |
| 12:14 PM | $105.24 | Down $ -0.03 | $105.39 | $105.22 | 1,335 |
| 12:13 PM | $105.26 | Up $0.02 | $105.26 | $105.25 | 750 |
| 12:12 PM | $105.24 | Up $0.14 | $105.25 | $105.24 | 290 |
| 12:09 PM | $105.10 | Up $0.00 | $105.11 | $105.10 | 500 |
| 12:09 PM | $105.10 | Up $0.00 | $105.11 | $105.10 | 0 |
| 12:09 PM | $105.10 | Up $0.00 | $105.11 | $105.10 | 0 |
| 12:07 PM | $105.10 | Down $ -0.02 | $105.12 | $105.09 | 1,711 |
| 12:07 PM | $105.10 | Up $0.00 | $105.12 | $105.09 | 0 |
| 12:06 PM | $105.12 | Down $ -0.09 | $105.12 | $105.12 | 100 |
| 12:05 PM | $105.21 | Up $0.09 | $105.21 | $105.21 | 214 |
| 12:04 PM | $105.12 | Down $ -0.01 | $105.12 | $105.12 | 274 |
| 12:03 PM | $105.13 | Down $ -0.01 | $105.13 | $105.12 | 1,500 |
| 12:01 PM | $105.14 | Up $0.03 | $105.16 | $105.09 | 1,627 |
| 12:01 PM | $105.14 | Up $0.00 | $105.16 | $105.09 | 0 |
| 12:00 PM | $105.11 | Down $ -0.03 | $105.23 | $105.11 | 7,250 |
| 11:59 AM | $105.14 | Down $ -0.06 | $105.14 | $105.14 | 450 |
| 11:58 AM | $105.21 | Up $0.03 | $105.21 | $105.17 | 3,271 |
| 11:57 AM | $105.18 | Down $ -0.10 | $105.22 | $105.18 | 2,098 |
| 11:56 AM | $105.28 | Down $ -0.01 | $105.28 | $105.25 | 574 |
| 11:55 AM | $105.29 | Down $ -0.07 | $105.32 | $105.21 | 2,315 |
| 11:54 AM | $105.36 | Up $0.08 | $105.36 | $105.36 | 354 |
| 11:53 AM | $105.28 | Down $ -0.07 | $105.35 | $105.28 | 529 |
| 11:52 AM | $105.35 | Up $0.04 | $105.35 | $105.33 | 913 |
| 11:51 AM | $105.31 | Up $0.01 | $105.32 | $105.27 | 3,702 |
| 11:50 AM | $105.30 | Up $0.03 | $105.31 | $105.30 | 600 |
| 11:49 AM | $105.27 | Down $ -0.10 | $105.32 | $105.27 | 678 |
| 11:47 AM | $105.37 | Up $0.00 | $105.40 | $105.32 | 561 |
| 11:47 AM | $105.37 | Up $0.00 | $105.40 | $105.32 | 0 |
| 11:46 AM | $105.37 | Up $0.03 | $105.37 | $105.36 | 425 |
| 11:45 AM | $105.35 | Down $ -0.02 | $105.35 | $105.35 | 144 |
| 11:44 AM | $105.36 | Up $0.08 | $105.36 | $105.36 | 107 |
| 11:42 AM | $105.28 | Down $ -0.07 | $105.44 | $105.28 | 9,691 |
| 11:42 AM | $105.28 | Up $0.00 | $105.44 | $105.28 | 0 |
| 11:41 AM | $105.35 | Down $ -0.06 | $105.39 | $105.35 | 700 |
| 11:40 AM | $105.41 | Down $ -0.09 | $105.42 | $105.35 | 4,479 |
| 11:39 AM | $105.50 | Up $0.02 | $105.59 | $105.42 | 1,964 |
| 11:38 AM | $105.48 | Down $ -0.01 | $105.50 | $105.42 | 9,673 |
| 11:36 AM | $105.48 | Down $ -0.04 | $105.57 | $105.48 | 1,333 |
| 11:36 AM | $105.48 | Up $0.00 | $105.57 | $105.48 | 0 |
| 11:35 AM | $105.52 | Down $ -0.05 | $105.55 | $105.50 | 5,053 |
| 11:34 AM | $105.57 | Down $ -0.04 | $105.57 | $105.53 | 1,814 |
| 11:33 AM | $105.61 | Up $0.06 | $105.63 | $105.57 | 2,605 |
| 11:32 AM | $105.55 | Down $ -0.15 | $105.66 | $105.54 | 10,090 |
| 11:31 AM | $105.70 | Up $0.02 | $105.70 | $105.59 | 2,387 |
| 11:30 AM | $105.68 | Up $0.05 | $105.71 | $105.62 | 7,944 |
| 11:29 AM | $105.63 | Down $ -0.10 | $105.68 | $105.63 | 2,028 |
| 11:28 AM | $105.73 | Up $0.02 | $105.73 | $105.67 | 958 |
| 11:27 AM | $105.71 | Down $ -0.06 | $105.76 | $105.71 | 309 |
| 11:26 AM | $105.77 | Down $ -0.06 | $105.82 | $105.73 | 1,149 |
| 11:25 AM | $105.83 | Down $ -0.06 | $105.84 | $105.83 | 3,125 |
| 11:24 AM | $105.89 | Up $0.03 | $105.89 | $105.84 | 375 |
| 11:23 AM | $105.86 | Up $0.06 | $105.86 | $105.82 | 1,032 |
| 11:22 AM | $105.80 | Down $ -0.02 | $105.83 | $105.79 | 2,133 |
| 11:20 AM | $105.82 | Up $0.09 | $105.82 | $105.82 | 100 |
| 11:20 AM | $105.82 | Up $0.00 | $105.82 | $105.82 | 0 |
| 11:19 AM | $105.72 | Down $ -0.06 | $105.86 | $105.72 | 1,573 |
| 11:18 AM | $105.78 | Up $0.02 | $105.78 | $105.76 | 703 |
| 11:17 AM | $105.77 | Down $ -0.08 | $105.79 | $105.77 | 355 |
| 11:16 AM | $105.85 | Down $ -0.14 | $105.86 | $105.84 | 1,008 |
| 11:15 AM | $105.99 | Up $0.15 | $105.99 | $105.87 | 590 |
| 11:14 AM | $105.84 | Down $ -0.03 | $105.84 | $105.84 | 101 |
| 11:12 AM | $105.87 | Up $0.10 | $105.87 | $105.84 | 230 |
| 11:12 AM | $105.87 | Up $0.00 | $105.87 | $105.84 | 0 |
| 11:11 AM | $105.77 | Up $0.04 | $105.96 | $105.77 | 542 |
| 11:09 AM | $105.73 | Up $0.06 | $105.76 | $105.73 | 846 |
| 11:09 AM | $105.73 | Up $0.00 | $105.76 | $105.73 | 0 |
| 11:08 AM | $105.68 | Up $0.03 | $105.68 | $105.68 | 428 |
| 11:07 AM | $105.65 | Up $0.06 | $105.65 | $105.65 | 383 |
| 11:06 AM | $105.59 | Down $ -0.06 | $105.68 | $105.59 | 282 |
| 11:05 AM | $105.65 | Down $ -0.02 | $105.69 | $105.65 | 341 |
| 11:03 AM | $105.67 | Up $0.01 | $105.69 | $105.67 | 313 |
| 11:03 AM | $105.67 | Up $0.00 | $105.69 | $105.67 | 0 |
| 11:01 AM | $105.66 | Up $0.02 | $105.66 | $105.59 | 1,000 |
| 11:01 AM | $105.66 | Up $0.00 | $105.66 | $105.59 | 0 |
| 11:00 AM | $105.64 | Down $ -0.03 | $105.64 | $105.64 | 200 |
| 10:59 AM | $105.67 | Up $0.01 | $105.67 | $105.66 | 577 |
| 10:58 AM | $105.66 | Down $ -0.02 | $105.66 | $105.66 | 100 |
| 10:57 AM | $105.68 | Up $0.06 | $105.80 | $105.68 | 366 |
| 10:56 AM | $105.61 | Up $0.01 | $105.61 | $105.60 | 300 |
| 10:55 AM | $105.60 | Up $0.02 | $105.60 | $105.56 | 1,121 |
| 10:54 AM | $105.58 | Down $ -0.06 | $105.60 | $105.58 | 319 |
| 10:53 AM | $105.64 | Up $0.00 | $105.64 | $105.61 | 823 |
| 10:52 AM | $105.64 | Down $ -0.08 | $105.68 | $105.64 | 436 |
| 10:51 AM | $105.72 | Up $0.15 | $105.72 | $105.63 | 1,058 |
| 10:50 AM | $105.57 | Down $ -0.12 | $105.57 | $105.57 | 431 |
| 10:48 AM | $105.69 | Down $ -0.03 | $105.69 | $105.67 | 208 |
| 10:48 AM | $105.69 | Up $0.00 | $105.69 | $105.67 | 0 |
| 10:47 AM | $105.72 | Up $0.03 | $105.73 | $105.71 | 570 |
| 10:46 AM | $105.70 | Up $0.03 | $105.71 | $105.63 | 1,204 |
| 10:45 AM | $105.66 | Down $ -0.15 | $105.70 | $105.66 | 13,654 |
| 10:44 AM | $105.81 | Up $0.01 | $105.84 | $105.81 | 472 |
| 10:42 AM | $105.80 | Down $ -0.09 | $105.84 | $105.80 | 1,500 |
| 10:42 AM | $105.80 | Up $0.00 | $105.84 | $105.80 | 0 |
| 10:41 AM | $105.89 | Up $0.00 | $105.89 | $105.89 | 200 |
| 10:40 AM | $105.89 | Up $0.00 | $105.90 | $105.88 | 1,585 |
| 10:39 AM | $105.89 | Up $0.09 | $105.89 | $105.89 | 330 |
| 10:36 AM | $105.79 | Down $ -0.17 | $105.94 | $105.79 | 1,577 |
| 10:36 AM | $105.79 | Up $0.00 | $105.94 | $105.79 | 0 |
| 10:36 AM | $105.79 | Up $0.00 | $105.94 | $105.79 | 0 |
| 10:35 AM | $105.96 | Up $0.02 | $105.96 | $105.89 | 521 |
| 10:34 AM | $105.94 | Up $0.02 | $105.94 | $105.89 | 9,654 |
| 10:33 AM | $105.92 | Down $ -0.02 | $105.95 | $105.92 | 4,676 |
| 10:32 AM | $105.94 | Down $ -0.04 | $105.98 | $105.94 | 827 |
| 10:31 AM | $105.98 | Up $0.00 | $105.99 | $105.96 | 2,269 |
| 10:30 AM | $105.98 | Up $0.04 | $105.98 | $105.95 | 6,114 |
| 10:29 AM | $105.94 | Down $ -0.01 | $106.01 | $105.94 | 1,586 |
| 10:28 AM | $105.95 | Down $ -0.01 | $105.95 | $105.91 | 274 |
| 10:27 AM | $105.96 | Up $0.02 | $105.96 | $105.96 | 115 |
| 10:26 AM | $105.94 | Down $ -0.03 | $105.94 | $105.94 | 100 |
| 10:25 AM | $105.97 | Up $0.02 | $105.98 | $105.97 | 2,700 |
| 10:24 AM | $105.94 | Up $0.01 | $105.94 | $105.94 | 150 |
| 10:23 AM | $105.93 | Down $ -0.02 | $105.93 | $105.93 | 380 |
| 10:22 AM | $105.95 | Up $0.03 | $105.95 | $105.95 | 129 |
| 10:21 AM | $105.92 | Down $ -0.03 | $105.96 | $105.92 | 1,700 |
| 10:20 AM | $105.95 | Up $0.00 | $105.98 | $105.92 | 3,242 |
| 10:19 AM | $105.95 | Up $0.03 | $105.95 | $105.91 | 3,710 |
| 10:18 AM | $105.92 | Down $ -0.07 | $105.92 | $105.92 | 500 |
| 10:17 AM | $105.99 | Up $0.10 | $105.99 | $105.91 | 2,514 |
| 10:16 AM | $105.89 | Down $ -0.10 | $105.93 | $105.88 | 3,118 |
| 10:15 AM | $105.99 | Up $0.13 | $105.99 | $105.92 | 1,591 |
| 10:14 AM | $105.86 | Up $0.08 | $105.89 | $105.86 | 347 |
| 10:12 AM | $105.78 | Up $0.03 | $105.78 | $105.77 | 250 |
| 10:12 AM | $105.78 | Up $0.00 | $105.78 | $105.77 | 0 |
| 10:11 AM | $105.75 | Down $ -0.10 | $105.86 | $105.63 | 3,515 |
| 10:09 AM | $105.85 | Up $0.05 | $105.87 | $105.78 | 798 |
| 10:09 AM | $105.85 | Up $0.00 | $105.87 | $105.78 | 0 |
| 10:08 AM | $105.81 | Up $0.01 | $105.81 | $105.80 | 534 |
| 10:07 AM | $105.80 | Down $ -0.14 | $105.80 | $105.75 | 695 |
| 10:06 AM | $105.94 | Up $0.09 | $105.94 | $105.77 | 3,929 |
| 10:05 AM | $105.85 | Down $ -0.04 | $105.85 | $105.77 | 756 |
| 10:04 AM | $105.89 | Up $0.13 | $105.89 | $105.89 | 561 |
| 10:03 AM | $105.76 | Up $0.00 | $105.89 | $105.74 | 18,762 |
| 10:02 AM | $105.76 | Down $ -0.04 | $105.91 | $105.76 | 13,758 |
| 10:01 AM | $105.80 | Up $0.08 | $105.80 | $105.79 | 580 |
| 10:00 AM | $105.72 | Up $0.04 | $105.73 | $105.64 | 2,353 |
| 09:56 AM | $105.68 | Up $0.01 | $105.70 | $105.68 | 332 |
| 09:56 AM | $105.68 | Up $0.00 | $105.70 | $105.68 | 0 |
| 09:56 AM | $105.68 | Up $0.00 | $105.70 | $105.68 | 0 |
| 09:56 AM | $105.68 | Up $0.00 | $105.70 | $105.68 | 0 |
| 09:55 AM | $105.68 | Up $0.03 | $105.68 | $105.53 | 359 |
| 09:54 AM | $105.65 | Down $ -0.01 | $105.65 | $105.65 | 332 |
| 09:53 AM | $105.65 | Up $0.07 | $105.66 | $105.65 | 235 |
| 09:52 AM | $105.58 | Down $ -0.08 | $105.58 | $105.58 | 116 |
| 09:51 AM | $105.66 | Down $ -0.03 | $105.66 | $105.66 | 114 |
| 09:50 AM | $105.69 | Up $0.04 | $105.69 | $105.69 | 945 |
| 09:49 AM | $105.65 | Up $0.05 | $105.65 | $105.64 | 915 |
| 09:48 AM | $105.60 | Down $ -0.03 | $105.79 | $105.54 | 1,775 |
| 09:47 AM | $105.63 | Down $ -0.01 | $105.63 | $105.57 | 993 |
| 09:46 AM | $105.64 | Down $ -0.08 | $105.65 | $105.62 | 1,630 |
| 09:44 AM | $105.72 | Up $0.04 | $105.73 | $105.67 | 11,743 |
| 09:44 AM | $105.72 | Up $0.00 | $105.73 | $105.67 | 0 |
| 09:43 AM | $105.68 | Down $ -0.03 | $105.68 | $105.62 | 873 |
| 09:42 AM | $105.71 | Up $0.07 | $105.71 | $105.71 | 328 |
| 09:41 AM | $105.65 | Down $ -0.03 | $105.65 | $105.65 | 100 |
| 09:39 AM | $105.67 | Down $ -0.03 | $105.74 | $105.64 | 18,768 |
| 09:39 AM | $105.67 | Up $0.00 | $105.74 | $105.64 | 0 |
| 09:38 AM | $105.70 | Up $0.02 | $105.77 | $105.70 | 441 |
| 09:36 AM | $105.68 | Up $0.09 | $105.68 | $105.68 | 720 |
| 09:36 AM | $105.68 | Up $0.00 | $105.68 | $105.68 | 0 |
| 09:35 AM | $105.59 | Down $ -0.18 | $105.67 | $105.59 | 283 |
| 09:34 AM | $105.77 | Up $0.11 | $105.77 | $105.77 | 129 |
| 09:33 AM | $105.66 | Down $ -0.08 | $105.66 | $105.66 | 225 |
| 09:31 AM | $105.74 | Down $ -0.08 | $105.74 | $105.53 | 9,072 |
| 09:31 AM | $105.74 | Up $0.00 | $105.74 | $105.53 | 0 |
| 09:30 AM | $105.81 | Up $0.85 | $105.81 | $105.75 | 15,435 |
| Previous close | $104.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $105.53 | $105.21 | $105.60 | $105.02 | 256,140 |
| 09/04/2026 | $104.96 | $105.17 | $105.65 | $104.91 | 320,524 |
| 08/04/2026 | $105.29 | $105.55 | $105.60 | $104.57 | 510,818 |
| 07/04/2026 | $101.73 | $100.45 | $101.83 | $100.45 | 524,944 |
| 06/04/2026 | $101.71 | $101.43 | $101.97 | $101.18 | 389,476 |
| 02/04/2026 | $100.75 | $100.57 | $100.99 | $100.28 | 241,839 |
| 01/04/2026 | $101.74 | $102.45 | $102.57 | $101.29 | 533,460 |
| 31/03/2026 | $99.86 | $97.83 | $99.90 | $97.83 | 339,925 |
| 30/03/2026 | $96.60 | $97.53 | $97.53 | $96.18 | 376,976 |
| 27/03/2026 | $96.51 | $97.19 | $97.19 | $96.26 | 555,938 |
| 26/03/2026 | $97.21 | $98.39 | $98.46 | $97.18 | 491,755 |
| 25/03/2026 | $99.29 | $99.29 | $99.86 | $99.12 | 217,738 |
| 24/03/2026 | $97.40 | $97.75 | $98.06 | $96.98 | 455,003 |
| 23/03/2026 | $97.56 | $96.97 | $98.31 | $96.53 | 500,237 |
| 20/03/2026 | $95.38 | $96.41 | $96.72 | $94.92 | 871,824 |
| 19/03/2026 | $98.58 | $97.61 | $99.07 | $97.17 | 793,184 |
| 18/03/2026 | $99.41 | $100.17 | $100.58 | $99.27 | 516,392 |
| 17/03/2026 | $100.40 | $100.39 | $100.67 | $100.12 | 347,113 |
| 16/03/2026 | $100.18 | $99.63 | $100.41 | $99.38 | 301,940 |
| 13/03/2026 | $98.78 | $99.00 | $99.22 | $98.58 | 371,982 |
| 12/03/2026 | $100.75 | $100.91 | $101.27 | $100.56 | 282,851 |
| 11/03/2026 | $102.73 | $102.09 | $102.75 | $101.87 | 318,204 |
| 10/03/2026 | $102.97 | $104.01 | $104.65 | $102.86 | 389,476 |
| 09/03/2026 | $102.34 | $100.84 | $102.57 | $100.30 | 399,621 |
| 06/03/2026 | $103.11 | $102.79 | $103.48 | $102.50 | 527,364 |
| 05/03/2026 | $103.93 | $104.35 | $104.37 | $102.89 | 430,354 |
| 04/03/2026 | $105.86 | $105.70 | $105.99 | $105.13 | 421,098 |
| 03/03/2026 | $105.30 | $103.63 | $105.74 | $103.59 | 695,943 |
| 02/03/2026 | $109.01 | $108.51 | $109.35 | $108.34 | 524,931 |
| 27/02/2026 | $110.08 | $110.27 | $110.47 | $109.88 | 399,891 |
Graphs are not available, please refer to the detailed table