Find a quote
Avantis US Large Cap Equity ETF
81.01 Down -0.16 (-0.20 %)
Delayed : 2026/04/13 08:56:29
- Previous close $81.17
- Opening $81.18
- Today High $81.25
- Today Low $80.93
- Price Bid $40.51
- Price Ask $40.51
- 52 Weeks High $82.32
- 52 Weeks Low $58.31
- Size Bid 100
- Size Ask 100
- Volume 141,004
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.01 | Up $0.01 | $81.01 | $81.00 | 401 |
| 03:59 PM | $81.00 | Up $0.05 | $81.00 | $81.00 | 100 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 100 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:43 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:41 PM | $80.95 | Down $ -0.05 | $80.95 | $80.95 | 262 |
| 03:41 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 03:36 PM | $81.00 | Down $ -0.01 | $81.03 | $81.00 | 719 |
| 03:36 PM | $81.00 | Up $0.00 | $81.03 | $81.00 | 0 |
| 03:36 PM | $81.00 | Up $0.00 | $81.03 | $81.00 | 0 |
| 03:36 PM | $81.00 | Up $0.00 | $81.03 | $81.00 | 0 |
| 03:36 PM | $81.00 | Up $0.00 | $81.03 | $81.00 | 0 |
| 03:31 PM | $81.01 | Down $ -0.05 | $81.01 | $81.01 | 136 |
| 03:31 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 03:31 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 03:31 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 03:31 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 03:27 PM | $81.06 | Up $0.02 | $81.06 | $81.04 | 320 |
| 03:27 PM | $81.06 | Up $0.00 | $81.06 | $81.04 | 0 |
| 03:27 PM | $81.06 | Up $0.00 | $81.06 | $81.04 | 0 |
| 03:27 PM | $81.06 | Up $0.00 | $81.06 | $81.04 | 0 |
| 03:25 PM | $81.04 | Down $ -0.04 | $81.04 | $81.04 | 184 |
| 03:25 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 0 |
| 03:23 PM | $81.08 | Up $0.02 | $81.08 | $81.06 | 1,093 |
| 03:23 PM | $81.08 | Up $0.00 | $81.08 | $81.06 | 0 |
| 03:22 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 483 |
| 03:21 PM | $81.06 | Down $ -0.02 | $81.06 | $81.06 | 2,032 |
| 03:18 PM | $81.08 | Down $ -0.01 | $81.08 | $81.08 | 338 |
| 03:18 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 03:18 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 03:17 PM | $81.09 | Up $0.03 | $81.09 | $81.09 | 616 |
| 03:14 PM | $81.06 | Up $0.02 | $81.06 | $81.06 | 109 |
| 03:14 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 03:14 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 03:08 PM | $81.05 | Down $ -0.02 | $81.05 | $81.05 | 911 |
| 03:08 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:08 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:08 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:08 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:08 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:05 PM | $81.07 | Up $0.02 | $81.07 | $81.07 | 207 |
| 03:05 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 03:05 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 03:01 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 200 |
| 03:01 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:01 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:01 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 03:00 PM | $81.05 | Up $0.02 | $81.06 | $81.04 | 111,369 |
| 02:34 PM | $81.03 | Down $ -0.02 | $81.06 | $81.03 | 1,123 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:34 PM | $81.03 | Up $0.00 | $81.06 | $81.03 | 0 |
| 02:27 PM | $81.05 | Up $0.06 | $81.05 | $81.05 | 2,500 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:27 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 02:10 PM | $80.99 | Down $ -0.04 | $80.99 | $80.99 | 652 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:10 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 02:04 PM | $81.03 | Down $ -0.02 | $81.03 | $81.03 | 100 |
| 02:04 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:04 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:04 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:04 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 02:04 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 01:55 PM | $81.05 | Up $0.03 | $81.05 | $81.05 | 385 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:55 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 01:48 PM | $81.01 | Up $0.01 | $81.01 | $81.01 | 2,052 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:48 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:42 PM | $81.00 | Up $0.01 | $81.00 | $81.00 | 645 |
| 01:42 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:42 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:42 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:42 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:42 PM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 01:40 PM | $80.99 | Up $0.02 | $80.99 | $80.99 | 877 |
| 01:40 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 01:10 PM | $80.97 | Down $ -0.04 | $80.97 | $80.97 | 119 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:10 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 01:00 PM | $81.01 | Down $0.00 | $81.01 | $81.01 | 100 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:00 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 12:57 PM | $81.02 | Up $0.09 | $81.02 | $81.02 | 299 |
| 12:57 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 12:57 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 12:46 PM | $80.93 | Down $ -0.12 | $80.95 | $80.93 | 4,100 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:46 PM | $80.93 | Up $0.00 | $80.95 | $80.93 | 0 |
| 12:21 PM | $81.05 | Up $0.03 | $81.05 | $81.05 | 281 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:21 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:19 PM | $81.02 | Down $ -0.01 | $81.02 | $81.02 | 209 |
| 12:19 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 12:00 PM | $81.03 | Down $ -0.07 | $81.03 | $81.03 | 134 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 12:00 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 11:53 AM | $81.10 | Down $ -0.01 | $81.10 | $81.10 | 532 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:53 AM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 11:42 AM | $81.11 | Down $ -0.02 | $81.11 | $81.11 | 141 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:42 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 11:40 AM | $81.13 | Down $ -0.05 | $81.13 | $81.13 | 100 |
| 11:40 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 10:56 AM | $81.18 | Down $ -0.04 | $81.18 | $81.18 | 246 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:56 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:36 AM | $81.23 | Down $ -0.03 | $81.23 | $81.23 | 220 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:36 AM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 100 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:29 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:24 AM | $81.25 | Up $0.09 | $81.25 | $81.25 | 1,211 |
| 10:24 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:24 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:24 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:24 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 10:00 AM | $81.16 | Up $0.01 | $81.16 | $81.16 | 166 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 10:00 AM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 09:58 AM | $81.15 | Down $ -0.03 | $81.15 | $81.09 | 1,230 |
| 09:58 AM | $81.15 | Up $0.00 | $81.15 | $81.09 | 0 |
| 09:48 AM | $81.18 | Down $ -0.02 | $81.18 | $81.11 | 200 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:48 AM | $81.18 | Up $0.00 | $81.18 | $81.11 | 0 |
| 09:43 AM | $81.20 | Up $0.02 | $81.20 | $81.18 | 500 |
| 09:43 AM | $81.20 | Up $0.00 | $81.20 | $81.18 | 0 |
| 09:43 AM | $81.20 | Up $0.00 | $81.20 | $81.18 | 0 |
| 09:43 AM | $81.20 | Up $0.00 | $81.20 | $81.18 | 0 |
| 09:43 AM | $81.20 | Up $0.00 | $81.20 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.01 | $81.18 | $81.18 | 272 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 09:36 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| Previous close | $81.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $81.01 | $81.03 | $81.09 | $80.93 | 133,156 |
| 09/04/2026 | $81.17 | $81.06 | $81.23 | $80.97 | 22,390 |
| 08/04/2026 | $80.64 | $80.53 | $80.70 | $80.22 | 13,441 |
| 07/04/2026 | $78.62 | $78.07 | $78.62 | $77.96 | 23,159 |
| 06/04/2026 | $78.51 | $78.42 | $78.51 | $78.28 | 22,522 |
| 02/04/2026 | $78.19 | $77.82 | $78.19 | $77.80 | 220,084 |
| 01/04/2026 | $78.06 | $78.46 | $78.46 | $77.93 | 31,629 |
| 31/03/2026 | $77.47 | $76.46 | $77.58 | $76.46 | 82,763 |
| 30/03/2026 | $75.38 | $76.05 | $76.05 | $75.04 | 126,192 |
| 27/03/2026 | $75.76 | $76.42 | $76.47 | $75.68 | 62,470 |
| 26/03/2026 | $77.02 | $77.76 | $77.77 | $77.00 | 19,035 |
| 25/03/2026 | $78.30 | $78.31 | $78.61 | $78.25 | 4,961 |
| 24/03/2026 | $77.96 | $78.18 | $78.28 | $77.88 | 9,099 |
| 23/03/2026 | $78.07 | $78.11 | $78.39 | $77.85 | 23,281 |
| 20/03/2026 | $76.99 | $77.65 | $77.65 | $76.59 | 9,483 |
| 19/03/2026 | $78.16 | $77.98 | $78.44 | $77.56 | 18,251 |
| 18/03/2026 | $78.20 | $78.87 | $78.87 | $78.20 | 8,929 |
| 17/03/2026 | $79.18 | $79.09 | $79.30 | $79.09 | 17,897 |
| 16/03/2026 | $78.78 | $78.76 | $78.94 | $78.56 | 5,457 |
| 13/03/2026 | $77.95 | $78.18 | $78.20 | $77.84 | 15,393 |
| 12/03/2026 | $78.33 | $78.78 | $78.84 | $78.26 | 27,918 |
| 11/03/2026 | $79.58 | $79.27 | $79.61 | $79.25 | 18,017 |
| 10/03/2026 | $79.58 | $80.14 | $80.38 | $79.54 | 18,385 |
| 09/03/2026 | $79.91 | $78.80 | $79.97 | $78.69 | 24,361 |
| 06/03/2026 | $79.22 | $79.57 | $79.57 | $79.22 | 5,277 |
| 05/03/2026 | $80.45 | $80.27 | $80.55 | $79.82 | 27,380 |
| 04/03/2026 | $81.14 | $81.05 | $81.28 | $80.96 | 5,546 |
| 03/03/2026 | $80.52 | $79.53 | $80.78 | $79.50 | 25,947 |
| 02/03/2026 | $81.51 | $81.03 | $81.66 | $81.03 | 26,092 |
| 27/02/2026 | $81.17 | $81.08 | $81.29 | $80.96 | 10,386 |
Graphs are not available, please refer to the detailed table