Find a quote
Avantis US Large Cap Value ETF
83.66 Up 0.09 (0.11 %)
Delayed : 2026/04/13 08:34:20
- Previous close $83.57
- Opening $84.17
- Today High $84.17
- Today Low $83.49
- Price Bid $82.73
- Price Ask $82.73
- 52 Weeks High $84.74
- 52 Weeks Low $58.63
- Size Bid 4200
- Size Ask 4100
- Volume 5
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 996 |
| 03:59 PM | $83.57 | Down $ -0.01 | $83.59 | $83.56 | 8,281 |
| 03:58 PM | $83.58 | Up $0.01 | $83.58 | $83.57 | 4,839 |
| 03:57 PM | $83.57 | Up $0.02 | $83.58 | $83.56 | 3,712 |
| 03:56 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 1,700 |
| 03:55 PM | $83.55 | Up $0.00 | $83.55 | $83.52 | 3,659 |
| 03:54 PM | $83.55 | Down $ -0.01 | $83.55 | $83.55 | 3,959 |
| 03:53 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 700 |
| 03:52 PM | $83.56 | Down $ -0.02 | $83.58 | $83.56 | 10,481 |
| 03:51 PM | $83.58 | Up $0.01 | $83.58 | $83.55 | 3,138 |
| 03:50 PM | $83.57 | Up $0.06 | $83.57 | $83.51 | 5,205 |
| 03:49 PM | $83.51 | Up $0.01 | $83.51 | $83.49 | 2,782 |
| 03:48 PM | $83.50 | Down $ -0.03 | $83.52 | $83.50 | 2,798 |
| 03:47 PM | $83.53 | Down $ -0.02 | $83.55 | $83.53 | 392 |
| 03:46 PM | $83.55 | Down $ -0.01 | $83.55 | $83.54 | 928 |
| 03:45 PM | $83.56 | Up $0.01 | $83.56 | $83.56 | 3,618 |
| 03:44 PM | $83.55 | Up $0.04 | $83.56 | $83.53 | 2,926 |
| 03:43 PM | $83.51 | Down $ -0.01 | $83.51 | $83.51 | 778 |
| 03:42 PM | $83.52 | Down $ -0.01 | $83.53 | $83.51 | 8,473 |
| 03:41 PM | $83.53 | Down $0.00 | $83.53 | $83.53 | 3,062 |
| 03:40 PM | $83.53 | Down $ -0.02 | $83.53 | $83.53 | 900 |
| 03:39 PM | $83.55 | Down $ -0.01 | $83.56 | $83.55 | 2,692 |
| 03:38 PM | $83.56 | Up $0.02 | $83.56 | $83.53 | 1,950 |
| 03:37 PM | $83.54 | Down $ -0.01 | $83.55 | $83.54 | 2,200 |
| 03:36 PM | $83.55 | Down $ -0.04 | $83.57 | $83.55 | 1,618 |
| 03:35 PM | $83.59 | Up $0.01 | $83.59 | $83.59 | 387 |
| 03:34 PM | $83.59 | Down $ -0.01 | $83.59 | $83.59 | 141 |
| 03:33 PM | $83.60 | Up $0.00 | $83.60 | $83.58 | 1,224 |
| 03:32 PM | $83.59 | Down $ -0.01 | $83.60 | $83.58 | 1,375 |
| 03:31 PM | $83.60 | Up $0.01 | $83.61 | $83.59 | 6,626 |
| 03:30 PM | $83.59 | Down $ -0.02 | $83.60 | $83.59 | 1,101 |
| 03:29 PM | $83.61 | Up $0.00 | $83.61 | $83.61 | 908 |
| 03:28 PM | $83.61 | Up $0.01 | $83.61 | $83.61 | 611 |
| 03:27 PM | $83.60 | Down $ -0.01 | $83.61 | $83.60 | 1,441 |
| 03:26 PM | $83.61 | Down $ -0.01 | $83.62 | $83.60 | 3,698 |
| 03:25 PM | $83.62 | Down $ -0.01 | $83.62 | $83.61 | 510 |
| 03:24 PM | $83.63 | Down $0.00 | $83.64 | $83.62 | 1,730 |
| 03:23 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 484 |
| 03:22 PM | $83.63 | Down $0.00 | $83.64 | $83.62 | 960 |
| 03:21 PM | $83.63 | Down $ -0.02 | $83.64 | $83.63 | 5,137 |
| 03:20 PM | $83.65 | Down $ -0.01 | $83.66 | $83.65 | 2,052 |
| 03:19 PM | $83.66 | Down $ -0.01 | $83.66 | $83.66 | 194 |
| 03:18 PM | $83.67 | Up $0.00 | $83.68 | $83.67 | 845 |
| 03:17 PM | $83.67 | Up $0.01 | $83.67 | $83.66 | 759 |
| 03:16 PM | $83.66 | Down $ -0.01 | $83.67 | $83.66 | 4,918 |
| 03:15 PM | $83.67 | Down $ -0.01 | $83.68 | $83.67 | 1,144 |
| 03:14 PM | $83.68 | Up $0.01 | $83.68 | $83.68 | 100 |
| 03:13 PM | $83.67 | Down $ -0.02 | $83.68 | $83.67 | 1,783 |
| 03:12 PM | $83.69 | Up $0.02 | $83.69 | $83.67 | 2,144 |
| 03:11 PM | $83.67 | Up $0.01 | $83.67 | $83.66 | 1,929 |
| 03:10 PM | $83.66 | Down $0.00 | $83.67 | $83.66 | 1,160 |
| 03:09 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 448 |
| 03:08 PM | $83.66 | Down $0.00 | $83.66 | $83.65 | 1,161 |
| 03:07 PM | $83.66 | Up $0.01 | $83.66 | $83.66 | 485 |
| 03:06 PM | $83.65 | Down $ -0.02 | $83.66 | $83.65 | 1,512 |
| 03:05 PM | $83.67 | Up $0.02 | $83.67 | $83.66 | 349 |
| 03:04 PM | $83.65 | Down $ -0.02 | $83.65 | $83.65 | 174 |
| 03:03 PM | $83.67 | Down $0.00 | $83.68 | $83.67 | 1,413 |
| 03:02 PM | $83.68 | Up $0.00 | $83.68 | $83.67 | 1,469 |
| 03:01 PM | $83.67 | Up $0.00 | $83.67 | $83.66 | 520 |
| 03:00 PM | $83.67 | Up $0.01 | $83.67 | $83.66 | 785 |
| 02:58 PM | $83.66 | Up $0.02 | $83.66 | $83.65 | 951 |
| 02:58 PM | $83.66 | Up $0.00 | $83.66 | $83.65 | 0 |
| 02:57 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 10,859 |
| 02:56 PM | $83.64 | Down $ -0.02 | $83.66 | $83.64 | 2,133 |
| 02:55 PM | $83.65 | Up $0.00 | $83.66 | $83.65 | 1,821 |
| 02:54 PM | $83.65 | Down $ -0.01 | $83.65 | $83.65 | 1,009 |
| 02:52 PM | $83.66 | Up $0.00 | $83.67 | $83.66 | 1,300 |
| 02:52 PM | $83.66 | Up $0.00 | $83.67 | $83.66 | 0 |
| 02:51 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 256 |
| 02:50 PM | $83.66 | Up $0.00 | $83.66 | $83.65 | 2,865 |
| 02:49 PM | $83.65 | Up $0.00 | $83.66 | $83.65 | 337 |
| 02:48 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 500 |
| 02:47 PM | $83.64 | Down $ -0.01 | $83.65 | $83.64 | 300 |
| 02:46 PM | $83.65 | Up $0.01 | $83.65 | $83.65 | 2,222 |
| 02:45 PM | $83.64 | Down $ -0.02 | $83.65 | $83.64 | 600 |
| 02:44 PM | $83.66 | Up $0.03 | $83.66 | $83.66 | 285 |
| 02:43 PM | $83.63 | Down $ -0.01 | $83.63 | $83.63 | 100 |
| 02:42 PM | $83.64 | Down $0.00 | $83.65 | $83.63 | 2,320 |
| 02:41 PM | $83.64 | Down $ -0.03 | $83.65 | $83.64 | 3,782 |
| 02:40 PM | $83.67 | Up $0.00 | $83.68 | $83.66 | 815 |
| 02:39 PM | $83.67 | Down $ -0.02 | $83.68 | $83.67 | 2,582 |
| 02:38 PM | $83.69 | Up $0.00 | $83.69 | $83.68 | 908 |
| 02:37 PM | $83.68 | Up $0.01 | $83.68 | $83.67 | 376 |
| 02:36 PM | $83.67 | Down $0.00 | $83.68 | $83.67 | 770 |
| 02:35 PM | $83.67 | Down $ -0.03 | $83.69 | $83.67 | 958 |
| 02:34 PM | $83.70 | Up $0.02 | $83.70 | $83.69 | 6,006 |
| 02:33 PM | $83.68 | Up $0.01 | $83.69 | $83.68 | 843 |
| 02:32 PM | $83.68 | Up $0.00 | $83.68 | $83.67 | 782 |
| 02:31 PM | $83.67 | Down $ -0.01 | $83.68 | $83.67 | 240 |
| 02:30 PM | $83.68 | Down $ -0.01 | $83.69 | $83.68 | 471 |
| 02:29 PM | $83.69 | Up $0.00 | $83.69 | $83.69 | 420 |
| 02:28 PM | $83.69 | Up $0.02 | $83.70 | $83.68 | 1,460 |
| 02:27 PM | $83.68 | Down $ -0.01 | $83.68 | $83.68 | 1,913 |
| 02:26 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 330 |
| 02:25 PM | $83.68 | Up $0.00 | $83.68 | $83.67 | 266 |
| 02:24 PM | $83.68 | Down $ -0.02 | $83.69 | $83.68 | 1,490 |
| 02:23 PM | $83.70 | Up $0.02 | $83.70 | $83.68 | 2,471 |
| 02:22 PM | $83.68 | Down $ -0.04 | $83.70 | $83.68 | 338 |
| 02:21 PM | $83.72 | Down $ -0.01 | $83.73 | $83.72 | 320 |
| 02:20 PM | $83.73 | Up $0.02 | $83.73 | $83.72 | 635 |
| 02:19 PM | $83.71 | Up $0.02 | $83.71 | $83.71 | 700 |
| 02:18 PM | $83.69 | Up $0.00 | $83.70 | $83.69 | 449 |
| 02:16 PM | $83.69 | Down $0.00 | $83.69 | $83.69 | 1,148 |
| 02:16 PM | $83.69 | Up $0.00 | $83.69 | $83.69 | 0 |
| 02:15 PM | $83.69 | Up $0.01 | $83.69 | $83.69 | 2,472 |
| 02:14 PM | $83.68 | Up $0.00 | $83.68 | $83.68 | 300 |
| 02:13 PM | $83.68 | Down $ -0.01 | $83.68 | $83.68 | 265 |
| 02:12 PM | $83.69 | Up $0.02 | $83.69 | $83.69 | 366 |
| 02:11 PM | $83.68 | Up $0.00 | $83.68 | $83.68 | 119 |
| 02:10 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 1,038 |
| 02:08 PM | $83.67 | Up $0.00 | $83.67 | $83.66 | 500 |
| 02:08 PM | $83.67 | Up $0.00 | $83.67 | $83.66 | 0 |
| 02:07 PM | $83.67 | Up $0.02 | $83.67 | $83.67 | 515 |
| 02:05 PM | $83.65 | Down $ -0.01 | $83.66 | $83.65 | 1,580 |
| 02:05 PM | $83.65 | Up $0.00 | $83.66 | $83.65 | 0 |
| 02:04 PM | $83.66 | Down $ -0.03 | $83.68 | $83.66 | 1,633 |
| 02:03 PM | $83.69 | Down $ -0.01 | $83.69 | $83.69 | 714 |
| 02:02 PM | $83.70 | Down $ -0.01 | $83.70 | $83.69 | 3,193 |
| 02:00 PM | $83.70 | Down $ -0.01 | $83.71 | $83.70 | 2,775 |
| 02:00 PM | $83.70 | Up $0.00 | $83.71 | $83.70 | 0 |
| 01:59 PM | $83.71 | Down $ -0.01 | $83.73 | $83.71 | 1,865 |
| 01:58 PM | $83.72 | Up $0.02 | $83.73 | $83.72 | 5,248 |
| 01:56 PM | $83.70 | Down $ -0.01 | $83.70 | $83.69 | 2,165 |
| 01:56 PM | $83.70 | Up $0.00 | $83.70 | $83.69 | 0 |
| 01:55 PM | $83.71 | Up $0.01 | $83.71 | $83.71 | 986 |
| 01:54 PM | $83.70 | Down $ -0.01 | $83.70 | $83.70 | 100 |
| 01:53 PM | $83.71 | Up $0.02 | $83.71 | $83.71 | 3,927 |
| 01:51 PM | $83.69 | Down $ -0.01 | $83.69 | $83.69 | 736 |
| 01:51 PM | $83.69 | Up $0.00 | $83.69 | $83.69 | 0 |
| 01:50 PM | $83.70 | Up $0.01 | $83.70 | $83.70 | 193 |
| 01:49 PM | $83.69 | Up $0.00 | $83.69 | $83.69 | 175 |
| 01:48 PM | $83.69 | Up $0.01 | $83.69 | $83.69 | 722 |
| 01:45 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 2,110 |
| 01:45 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 0 |
| 01:45 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 0 |
| 01:44 PM | $83.68 | Down $ -0.01 | $83.68 | $83.68 | 474 |
| 01:43 PM | $83.69 | Up $0.01 | $83.69 | $83.69 | 5,759 |
| 01:42 PM | $83.68 | Up $0.02 | $83.68 | $83.66 | 1,702 |
| 01:41 PM | $83.66 | Up $0.01 | $83.66 | $83.66 | 2,380 |
| 01:40 PM | $83.65 | Down $ -0.02 | $83.65 | $83.65 | 100 |
| 01:39 PM | $83.67 | Up $0.02 | $83.67 | $83.65 | 500 |
| 01:38 PM | $83.65 | Up $0.02 | $83.65 | $83.63 | 14,920 |
| 01:37 PM | $83.63 | Up $0.00 | $83.63 | $83.62 | 1,142 |
| 01:35 PM | $83.63 | Up $0.00 | $83.63 | $83.62 | 2,895 |
| 01:35 PM | $83.63 | Up $0.00 | $83.63 | $83.62 | 0 |
| 01:34 PM | $83.62 | Down $ -0.01 | $83.62 | $83.62 | 200 |
| 01:32 PM | $83.63 | Up $0.02 | $83.63 | $83.61 | 866 |
| 01:32 PM | $83.63 | Up $0.00 | $83.63 | $83.61 | 0 |
| 01:31 PM | $83.61 | Up $0.03 | $83.61 | $83.61 | 200 |
| 01:30 PM | $83.58 | Up $0.01 | $83.58 | $83.56 | 488 |
| 01:28 PM | $83.57 | Down $ -0.01 | $83.57 | $83.57 | 700 |
| 01:28 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 01:27 PM | $83.58 | Down $0.00 | $83.58 | $83.57 | 4,577 |
| 01:26 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 500 |
| 01:25 PM | $83.58 | Down $0.00 | $83.58 | $83.58 | 292 |
| 01:24 PM | $83.58 | Up $0.01 | $83.58 | $83.58 | 110 |
| 01:23 PM | $83.57 | Up $0.01 | $83.58 | $83.57 | 10,864 |
| 01:22 PM | $83.56 | Down $ -0.03 | $83.59 | $83.56 | 849 |
| 01:21 PM | $83.59 | Up $0.00 | $83.59 | $83.58 | 210 |
| 01:19 PM | $83.59 | Down $0.00 | $83.59 | $83.59 | 1,009 |
| 01:19 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 01:18 PM | $83.59 | Up $0.01 | $83.59 | $83.59 | 430 |
| 01:17 PM | $83.58 | Up $0.01 | $83.59 | $83.58 | 981 |
| 01:15 PM | $83.57 | Down $ -0.02 | $83.59 | $83.57 | 210 |
| 01:15 PM | $83.57 | Up $0.00 | $83.59 | $83.57 | 0 |
| 01:14 PM | $83.59 | Up $0.00 | $83.59 | $83.58 | 1,381 |
| 01:13 PM | $83.58 | Up $0.02 | $83.58 | $83.58 | 200 |
| 01:11 PM | $83.56 | Down $0.00 | $83.56 | $83.56 | 200 |
| 01:11 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 01:10 PM | $83.56 | Down $ -0.01 | $83.56 | $83.56 | 554 |
| 01:09 PM | $83.57 | Up $0.03 | $83.57 | $83.57 | 431 |
| 01:07 PM | $83.54 | Down $ -0.02 | $83.54 | $83.54 | 400 |
| 01:07 PM | $83.54 | Up $0.00 | $83.54 | $83.54 | 0 |
| 01:05 PM | $83.56 | Up $0.01 | $83.56 | $83.56 | 513 |
| 01:05 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 01:04 PM | $83.55 | Up $0.00 | $83.56 | $83.55 | 443 |
| 01:03 PM | $83.55 | Down $ -0.05 | $83.56 | $83.54 | 1,394 |
| 01:02 PM | $83.59 | Up $0.00 | $83.59 | $83.59 | 303 |
| 01:00 PM | $83.59 | Down $ -0.03 | $83.62 | $83.59 | 1,205 |
| 01:00 PM | $83.59 | Up $0.00 | $83.62 | $83.59 | 0 |
| 12:59 PM | $83.62 | Down $ -0.01 | $83.62 | $83.62 | 275 |
| 12:58 PM | $83.63 | Up $0.01 | $83.63 | $83.63 | 1,671 |
| 12:57 PM | $83.62 | Up $0.00 | $83.64 | $83.62 | 1,131 |
| 12:56 PM | $83.61 | Down $ -0.02 | $83.62 | $83.61 | 370 |
| 12:55 PM | $83.63 | Down $0.00 | $83.63 | $83.63 | 100 |
| 12:54 PM | $83.63 | Down $ -0.01 | $83.63 | $83.63 | 224 |
| 12:53 PM | $83.64 | Up $0.02 | $83.64 | $83.63 | 1,740 |
| 12:52 PM | $83.62 | Up $0.03 | $83.62 | $83.60 | 1,118 |
| 12:51 PM | $83.59 | Down $ -0.02 | $83.60 | $83.59 | 600 |
| 12:50 PM | $83.61 | Up $0.03 | $83.63 | $83.61 | 6,968 |
| 12:49 PM | $83.58 | Down $ -0.01 | $83.59 | $83.58 | 2,039 |
| 12:48 PM | $83.59 | Up $0.01 | $83.59 | $83.59 | 319 |
| 12:47 PM | $83.58 | Up $0.03 | $83.58 | $83.58 | 573 |
| 12:46 PM | $83.55 | Down $ -0.01 | $83.56 | $83.55 | 1,407 |
| 12:44 PM | $83.56 | Down $0.00 | $83.56 | $83.56 | 190 |
| 12:44 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 12:43 PM | $83.56 | Down $ -0.01 | $83.57 | $83.56 | 806 |
| 12:42 PM | $83.57 | Up $0.02 | $83.57 | $83.56 | 6,702 |
| 12:41 PM | $83.55 | Down $ -0.05 | $83.57 | $83.55 | 3,160 |
| 12:40 PM | $83.60 | Down $0.00 | $83.60 | $83.59 | 1,508 |
| 12:39 PM | $83.60 | Down $0.00 | $83.60 | $83.57 | 12,812 |
| 12:38 PM | $83.60 | Up $0.01 | $83.60 | $83.60 | 1,250 |
| 12:37 PM | $83.59 | Down $ -0.01 | $83.59 | $83.59 | 110 |
| 12:33 PM | $83.60 | Down $ -0.05 | $83.60 | $83.60 | 300 |
| 12:33 PM | $83.60 | Up $0.00 | $83.60 | $83.60 | 0 |
| 12:33 PM | $83.60 | Up $0.00 | $83.60 | $83.60 | 0 |
| 12:33 PM | $83.60 | Up $0.00 | $83.60 | $83.60 | 0 |
| 12:32 PM | $83.65 | Up $0.01 | $83.65 | $83.65 | 238 |
| 12:31 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 220 |
| 12:30 PM | $83.64 | Down $ -0.03 | $83.64 | $83.64 | 383 |
| 12:29 PM | $83.67 | Up $0.02 | $83.67 | $83.65 | 250 |
| 12:28 PM | $83.65 | Up $0.01 | $83.65 | $83.64 | 1,604 |
| 12:27 PM | $83.64 | Down $0.00 | $83.64 | $83.64 | 120 |
| 12:25 PM | $83.64 | Down $ -0.02 | $83.65 | $83.64 | 4,722 |
| 12:25 PM | $83.64 | Up $0.00 | $83.65 | $83.64 | 0 |
| 12:24 PM | $83.66 | Up $0.01 | $83.66 | $83.66 | 300 |
| 12:23 PM | $83.65 | Up $0.01 | $83.66 | $83.65 | 339 |
| 12:22 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 500 |
| 12:21 PM | $83.64 | Down $ -0.03 | $83.64 | $83.64 | 150 |
| 12:19 PM | $83.68 | Up $0.00 | $83.68 | $83.68 | 500 |
| 12:19 PM | $83.68 | Up $0.00 | $83.68 | $83.68 | 0 |
| 12:18 PM | $83.67 | Down $ -0.01 | $83.67 | $83.66 | 600 |
| 12:16 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 456 |
| 12:16 PM | $83.68 | Up $0.00 | $83.69 | $83.68 | 0 |
| 12:15 PM | $83.68 | Down $ -0.01 | $83.70 | $83.68 | 828 |
| 12:13 PM | $83.69 | Up $0.00 | $83.70 | $83.69 | 4,467 |
| 12:13 PM | $83.69 | Up $0.00 | $83.70 | $83.69 | 0 |
| 12:12 PM | $83.69 | Up $0.02 | $83.69 | $83.68 | 276 |
| 12:11 PM | $83.67 | Up $0.00 | $83.67 | $83.67 | 100 |
| 12:10 PM | $83.67 | Up $0.01 | $83.67 | $83.67 | 1,073 |
| 12:09 PM | $83.66 | Up $0.04 | $83.66 | $83.66 | 100 |
| 12:06 PM | $83.62 | Down $ -0.04 | $83.65 | $83.62 | 520 |
| 12:06 PM | $83.62 | Up $0.00 | $83.65 | $83.62 | 0 |
| 12:06 PM | $83.62 | Up $0.00 | $83.65 | $83.62 | 0 |
| 12:05 PM | $83.66 | Down $ -0.01 | $83.67 | $83.66 | 510 |
| 12:03 PM | $83.67 | Down $0.00 | $83.67 | $83.66 | 5,005 |
| 12:03 PM | $83.67 | Up $0.00 | $83.67 | $83.66 | 0 |
| 12:02 PM | $83.67 | Up $0.02 | $83.67 | $83.63 | 1,752 |
| 12:01 PM | $83.65 | Up $0.00 | $83.65 | $83.64 | 379 |
| 11:59 AM | $83.65 | Down $ -0.01 | $83.65 | $83.64 | 568 |
| 11:59 AM | $83.65 | Up $0.00 | $83.65 | $83.64 | 0 |
| 11:58 AM | $83.66 | Up $0.00 | $83.66 | $83.66 | 251 |
| 11:57 AM | $83.66 | Down $ -0.02 | $83.66 | $83.66 | 173 |
| 11:56 AM | $83.68 | Up $0.01 | $83.68 | $83.68 | 104 |
| 11:55 AM | $83.67 | Down $ -0.04 | $83.67 | $83.67 | 300 |
| 11:54 AM | $83.71 | Up $0.02 | $83.71 | $83.71 | 300 |
| 11:53 AM | $83.69 | Down $ -0.04 | $83.72 | $83.69 | 2,139 |
| 11:52 AM | $83.73 | Up $0.01 | $83.73 | $83.72 | 10,597 |
| 11:51 AM | $83.72 | Up $0.00 | $83.73 | $83.71 | 3,656 |
| 11:50 AM | $83.72 | Down $ -0.01 | $83.72 | $83.71 | 1,080 |
| 11:48 AM | $83.73 | Down $ -0.02 | $83.74 | $83.73 | 570 |
| 11:48 AM | $83.73 | Up $0.00 | $83.74 | $83.73 | 0 |
| 11:46 AM | $83.75 | Down $ -0.01 | $83.75 | $83.75 | 200 |
| 11:46 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 11:45 AM | $83.76 | Up $0.01 | $83.77 | $83.76 | 2,643 |
| 11:42 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 100 |
| 11:42 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 11:42 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 11:41 AM | $83.75 | Up $0.02 | $83.75 | $83.75 | 100 |
| 11:40 AM | $83.73 | Down $ -0.04 | $83.76 | $83.73 | 578 |
| 11:38 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 100 |
| 11:38 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 11:37 AM | $83.77 | Down $ -0.01 | $83.80 | $83.77 | 1,711 |
| 11:36 AM | $83.78 | Up $0.01 | $83.78 | $83.78 | 100 |
| 11:35 AM | $83.77 | Down $ -0.01 | $83.77 | $83.77 | 740 |
| 11:34 AM | $83.78 | Down $ -0.03 | $83.78 | $83.76 | 1,527 |
| 11:32 AM | $83.81 | Up $0.01 | $83.81 | $83.81 | 178 |
| 11:32 AM | $83.81 | Up $0.00 | $83.81 | $83.81 | 0 |
| 11:31 AM | $83.80 | Down $ -0.02 | $83.80 | $83.80 | 300 |
| 11:30 AM | $83.82 | Up $0.03 | $83.82 | $83.80 | 700 |
| 11:29 AM | $83.79 | Down $ -0.03 | $83.81 | $83.78 | 300 |
| 11:27 AM | $83.82 | Down $0.00 | $83.82 | $83.82 | 1,016 |
| 11:27 AM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 11:26 AM | $83.82 | Down $ -0.01 | $83.82 | $83.82 | 564 |
| 11:25 AM | $83.83 | Down $ -0.03 | $83.84 | $83.83 | 1,065 |
| 11:24 AM | $83.86 | Up $0.03 | $83.86 | $83.86 | 284 |
| 11:22 AM | $83.83 | Up $0.01 | $83.83 | $83.83 | 290 |
| 11:22 AM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 11:21 AM | $83.82 | Down $ -0.02 | $83.83 | $83.82 | 400 |
| 11:20 AM | $83.84 | Up $0.01 | $83.85 | $83.84 | 610 |
| 11:17 AM | $83.83 | Down $ -0.04 | $83.83 | $83.83 | 207 |
| 11:17 AM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 11:17 AM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 11:15 AM | $83.87 | Up $0.01 | $83.87 | $83.85 | 1,192 |
| 11:15 AM | $83.87 | Up $0.00 | $83.87 | $83.85 | 0 |
| 11:14 AM | $83.86 | Down $0.00 | $83.86 | $83.86 | 100 |
| 11:13 AM | $83.87 | Up $0.02 | $83.87 | $83.85 | 219 |
| 11:12 AM | $83.85 | Up $0.02 | $83.85 | $83.85 | 477 |
| 11:11 AM | $83.84 | Up $0.00 | $83.84 | $83.82 | 1,827 |
| 11:10 AM | $83.83 | Down $ -0.01 | $83.83 | $83.83 | 200 |
| 11:09 AM | $83.84 | Up $0.01 | $83.84 | $83.84 | 300 |
| 11:08 AM | $83.83 | Up $0.00 | $83.83 | $83.82 | 1,200 |
| 11:07 AM | $83.83 | Up $0.03 | $83.83 | $83.83 | 100 |
| 11:06 AM | $83.80 | Up $0.01 | $83.80 | $83.79 | 1,100 |
| 11:05 AM | $83.79 | Up $0.01 | $83.81 | $83.79 | 633 |
| 11:04 AM | $83.79 | Down $ -0.01 | $83.79 | $83.77 | 414 |
| 11:03 AM | $83.79 | Down $ -0.02 | $83.79 | $83.79 | 362 |
| 11:01 AM | $83.81 | Down $ -0.01 | $83.81 | $83.81 | 2,445 |
| 11:01 AM | $83.81 | Up $0.00 | $83.81 | $83.81 | 0 |
| 11:00 AM | $83.82 | Up $0.00 | $83.82 | $83.82 | 300 |
| 10:59 AM | $83.82 | Down $ -0.02 | $83.82 | $83.82 | 166 |
| 10:57 AM | $83.84 | Up $0.01 | $83.84 | $83.84 | 381 |
| 10:57 AM | $83.84 | Up $0.00 | $83.84 | $83.84 | 0 |
| 10:56 AM | $83.83 | Up $0.04 | $83.83 | $83.83 | 100 |
| 10:55 AM | $83.79 | Up $0.01 | $83.79 | $83.79 | 100 |
| 10:54 AM | $83.78 | Down $ -0.02 | $83.81 | $83.78 | 477 |
| 10:53 AM | $83.80 | Down $ -0.01 | $83.80 | $83.80 | 100 |
| 10:52 AM | $83.81 | Down $0.00 | $83.81 | $83.79 | 2,376 |
| 10:51 AM | $83.81 | Up $0.04 | $83.81 | $83.79 | 357 |
| 10:50 AM | $83.77 | Up $0.01 | $83.77 | $83.76 | 1,100 |
| 10:49 AM | $83.76 | Down $ -0.05 | $83.78 | $83.76 | 400 |
| 10:48 AM | $83.81 | Up $0.03 | $83.81 | $83.81 | 190 |
| 10:47 AM | $83.78 | Down $ -0.01 | $83.78 | $83.78 | 100 |
| 10:46 AM | $83.79 | Up $0.03 | $83.79 | $83.77 | 1,718 |
| 10:45 AM | $83.76 | Down $ -0.02 | $83.76 | $83.73 | 667 |
| 10:44 AM | $83.78 | Up $0.01 | $83.78 | $83.77 | 300 |
| 10:43 AM | $83.77 | Up $0.03 | $83.77 | $83.71 | 2,991 |
| 10:42 AM | $83.74 | Down $ -0.03 | $83.77 | $83.74 | 2,544 |
| 10:40 AM | $83.77 | Up $0.02 | $83.77 | $83.77 | 277 |
| 10:40 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 10:39 AM | $83.75 | Down $ -0.02 | $83.75 | $83.73 | 699 |
| 10:38 AM | $83.77 | Down $ -0.01 | $83.78 | $83.77 | 927 |
| 10:37 AM | $83.78 | Down $ -0.05 | $83.79 | $83.78 | 1,750 |
| 10:36 AM | $83.83 | Up $0.00 | $83.84 | $83.82 | 3,668 |
| 10:35 AM | $83.83 | Up $0.03 | $83.83 | $83.80 | 1,430 |
| 10:34 AM | $83.80 | Down $ -0.03 | $83.82 | $83.80 | 5,568 |
| 10:33 AM | $83.83 | Up $0.00 | $83.83 | $83.83 | 100 |
| 10:32 AM | $83.83 | Down $ -0.07 | $83.88 | $83.83 | 5,025 |
| 10:31 AM | $83.90 | Down $0.00 | $83.90 | $83.88 | 1,300 |
| 10:30 AM | $83.90 | Up $0.03 | $83.90 | $83.90 | 227 |
| 10:28 AM | $83.87 | Up $0.02 | $83.87 | $83.86 | 957 |
| 10:28 AM | $83.87 | Up $0.00 | $83.87 | $83.86 | 0 |
| 10:27 AM | $83.85 | Down $ -0.01 | $83.85 | $83.85 | 100 |
| 10:24 AM | $83.86 | Up $0.01 | $83.86 | $83.86 | 500 |
| 10:24 AM | $83.86 | Up $0.00 | $83.86 | $83.86 | 0 |
| 10:24 AM | $83.86 | Up $0.00 | $83.86 | $83.86 | 0 |
| 10:23 AM | $83.85 | Up $0.01 | $83.85 | $83.85 | 100 |
| 10:22 AM | $83.84 | Down $ -0.01 | $83.84 | $83.84 | 220 |
| 10:21 AM | $83.85 | Down $ -0.01 | $83.85 | $83.85 | 120 |
| 10:20 AM | $83.86 | Up $0.03 | $83.86 | $83.86 | 116 |
| 10:17 AM | $83.83 | Up $0.02 | $83.83 | $83.82 | 300 |
| 10:17 AM | $83.83 | Up $0.00 | $83.83 | $83.82 | 0 |
| 10:17 AM | $83.83 | Up $0.00 | $83.83 | $83.82 | 0 |
| 10:16 AM | $83.81 | Down $ -0.03 | $83.81 | $83.81 | 956 |
| 10:14 AM | $83.84 | Down $ -0.01 | $83.85 | $83.83 | 435 |
| 10:14 AM | $83.84 | Up $0.00 | $83.85 | $83.83 | 0 |
| 10:13 AM | $83.86 | Up $0.03 | $83.86 | $83.86 | 209 |
| 10:12 AM | $83.83 | Up $0.06 | $83.83 | $83.82 | 915 |
| 10:11 AM | $83.77 | Down $ -0.05 | $83.77 | $83.77 | 857 |
| 10:10 AM | $83.82 | Down $ -0.03 | $83.82 | $83.82 | 120 |
| 10:09 AM | $83.85 | Down $ -0.01 | $83.85 | $83.84 | 400 |
| 10:08 AM | $83.86 | Up $0.03 | $83.86 | $83.84 | 817 |
| 10:07 AM | $83.83 | Down $ -0.02 | $83.83 | $83.80 | 2,347 |
| 10:06 AM | $83.85 | Up $0.02 | $83.85 | $83.84 | 593 |
| 10:05 AM | $83.83 | Down $ -0.02 | $83.85 | $83.83 | 4,820 |
| 10:04 AM | $83.85 | Up $0.04 | $83.86 | $83.84 | 1,241 |
| 10:03 AM | $83.81 | Down $ -0.01 | $83.82 | $83.81 | 802 |
| 10:02 AM | $83.82 | Up $0.05 | $83.82 | $83.80 | 700 |
| 10:01 AM | $83.77 | Down $ -0.07 | $83.77 | $83.77 | 300 |
| 10:00 AM | $83.84 | Down $ -0.04 | $83.86 | $83.84 | 240 |
| 09:59 AM | $83.88 | Up $0.03 | $83.88 | $83.87 | 1,200 |
| 09:58 AM | $83.85 | Up $0.02 | $83.85 | $83.84 | 2,003 |
| 09:56 AM | $83.84 | Up $0.02 | $83.84 | $83.83 | 300 |
| 09:56 AM | $83.84 | Up $0.00 | $83.84 | $83.83 | 0 |
| 09:55 AM | $83.81 | Down $ -0.04 | $83.82 | $83.81 | 426 |
| 09:54 AM | $83.85 | Up $0.02 | $83.85 | $83.85 | 200 |
| 09:53 AM | $83.83 | Down $ -0.03 | $83.83 | $83.83 | 330 |
| 09:50 AM | $83.86 | Down $ -0.02 | $83.87 | $83.86 | 1,219 |
| 09:50 AM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 09:50 AM | $83.86 | Up $0.00 | $83.87 | $83.86 | 0 |
| 09:49 AM | $83.88 | Up $0.05 | $83.88 | $83.88 | 1,000 |
| 09:48 AM | $83.83 | Up $0.03 | $83.83 | $83.74 | 5,713 |
| 09:47 AM | $83.80 | Down $ -0.09 | $83.81 | $83.80 | 1,516 |
| 09:46 AM | $83.89 | Down $ -0.01 | $83.89 | $83.89 | 300 |
| 09:45 AM | $83.90 | Down $ -0.06 | $83.95 | $83.90 | 21,694 |
| 09:44 AM | $83.96 | Up $0.00 | $83.96 | $83.95 | 227 |
| 09:42 AM | $83.96 | Up $0.01 | $83.97 | $83.93 | 922 |
| 09:42 AM | $83.96 | Up $0.00 | $83.97 | $83.93 | 0 |
| 09:41 AM | $83.95 | Up $0.01 | $83.95 | $83.95 | 108 |
| 09:38 AM | $83.94 | Up $0.06 | $83.94 | $83.91 | 400 |
| 09:38 AM | $83.94 | Up $0.00 | $83.94 | $83.91 | 0 |
| 09:38 AM | $83.94 | Up $0.00 | $83.94 | $83.91 | 0 |
| 09:37 AM | $83.88 | Down $ -0.02 | $83.88 | $83.87 | 500 |
| 09:36 AM | $83.90 | Down $ -0.04 | $83.91 | $83.90 | 421 |
| 09:35 AM | $83.94 | Up $0.02 | $83.94 | $83.94 | 100 |
| 09:34 AM | $83.92 | Down $ -0.06 | $83.92 | $83.90 | 350 |
| 09:33 AM | $83.98 | Down $ -0.01 | $83.98 | $83.98 | 1,000 |
| 09:32 AM | $83.99 | Down $ -0.07 | $84.11 | $83.99 | 1,100 |
| 09:31 AM | $84.06 | Down $ -0.11 | $84.14 | $84.06 | 820 |
| 09:30 AM | $84.17 | Up $0.12 | $84.17 | $84.17 | 3,474 |
| Previous close | $84.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $83.57 | $83.64 | $83.73 | $83.49 | 355,639 |
| 09/04/2026 | $84.05 | $83.81 | $84.22 | $83.81 | 365,763 |
| 08/04/2026 | $83.33 | $82.98 | $83.33 | $82.91 | 361,544 |
| 07/04/2026 | $81.34 | $80.94 | $81.42 | $80.76 | 413,384 |
| 06/04/2026 | $81.46 | $81.29 | $81.50 | $81.14 | 357,886 |
| 02/04/2026 | $80.95 | $80.69 | $80.96 | $80.52 | 533,228 |
| 01/04/2026 | $80.94 | $81.28 | $81.33 | $80.88 | 561,025 |
| 31/03/2026 | $80.61 | $79.65 | $80.81 | $79.65 | 644,916 |
| 30/03/2026 | $78.82 | $79.65 | $79.65 | $78.56 | 709,544 |
| 27/03/2026 | $79.50 | $80.22 | $80.22 | $79.31 | 533,182 |
| 26/03/2026 | $80.23 | $80.82 | $80.88 | $80.16 | 650,748 |
| 25/03/2026 | $81.29 | $81.23 | $81.52 | $81.12 | 299,031 |
| 24/03/2026 | $81.15 | $81.39 | $81.55 | $81.04 | 505,540 |
| 23/03/2026 | $80.51 | $80.65 | $81.14 | $80.42 | 461,749 |
| 20/03/2026 | $79.63 | $80.09 | $80.20 | $79.20 | 387,458 |
| 19/03/2026 | $80.39 | $80.00 | $80.78 | $79.80 | 629,054 |
| 18/03/2026 | $80.27 | $80.82 | $80.97 | $80.26 | 286,497 |
| 17/03/2026 | $81.15 | $81.17 | $81.33 | $81.09 | 214,714 |
| 16/03/2026 | $80.47 | $80.51 | $80.71 | $80.35 | 346,561 |
| 13/03/2026 | $79.82 | $79.86 | $80.04 | $79.70 | 311,678 |
| 12/03/2026 | $79.87 | $80.32 | $80.58 | $79.84 | 536,735 |
| 11/03/2026 | $81.01 | $80.72 | $81.09 | $80.70 | 337,356 |
| 10/03/2026 | $80.94 | $81.70 | $82.00 | $80.88 | 568,712 |
| 09/03/2026 | $81.27 | $79.99 | $81.30 | $79.97 | 432,380 |
| 06/03/2026 | $80.60 | $80.99 | $81.10 | $80.45 | 269,908 |
| 05/03/2026 | $82.05 | $82.31 | $82.33 | $81.36 | 692,230 |
| 04/03/2026 | $83.12 | $83.41 | $83.44 | $83.08 | 711,937 |
| 03/03/2026 | $82.73 | $81.78 | $82.99 | $81.71 | 574,142 |
| 02/03/2026 | $83.78 | $83.43 | $84.03 | $83.30 | 424,451 |
| 27/02/2026 | $83.83 | $83.48 | $83.83 | $83.29 | 387,273 |
Graphs are not available, please refer to the detailed table