Find a quote
Avantis US Small Cap Value ETF
114.00 Down -0.73 (-0.64 %)
Delayed : 2026/04/13 05:22:25
- Previous close $114.73
- Opening $115.50
- Today High $115.52
- Today Low $114.53
- Price Bid $112.06
- Price Ask $112.06
- 52 Weeks High $116.56
- 52 Weeks Low $76.50
- Size Bid 200
- Size Ask 100
- Volume 27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $114.73 | Down $ -0.02 | $114.76 | $114.73 | 3,835 |
| 03:59 PM | $114.75 | Down $ -0.05 | $114.80 | $114.74 | 1,481 |
| 03:58 PM | $114.80 | Up $0.06 | $114.80 | $114.77 | 2,380 |
| 03:57 PM | $114.74 | Down $ -0.01 | $114.75 | $114.73 | 3,529 |
| 03:56 PM | $114.75 | Up $0.05 | $114.75 | $114.70 | 1,393 |
| 03:55 PM | $114.70 | Up $0.00 | $114.70 | $114.65 | 2,160 |
| 03:54 PM | $114.70 | Up $0.02 | $114.71 | $114.66 | 6,062 |
| 03:53 PM | $114.68 | Down $ -0.01 | $114.70 | $114.68 | 1,287 |
| 03:52 PM | $114.69 | Up $0.02 | $114.69 | $114.66 | 1,271 |
| 03:51 PM | $114.67 | Down $ -0.01 | $114.67 | $114.65 | 1,082 |
| 03:50 PM | $114.68 | Up $0.04 | $114.68 | $114.62 | 2,551 |
| 03:49 PM | $114.64 | Down $ -0.02 | $114.66 | $114.64 | 1,109 |
| 03:48 PM | $114.66 | Down $ -0.02 | $114.69 | $114.66 | 4,257 |
| 03:47 PM | $114.68 | Down $ -0.03 | $114.70 | $114.68 | 978 |
| 03:46 PM | $114.71 | Up $0.00 | $114.72 | $114.69 | 1,591 |
| 03:45 PM | $114.71 | Up $0.00 | $114.72 | $114.71 | 933 |
| 03:44 PM | $114.71 | Up $0.06 | $114.72 | $114.69 | 3,609 |
| 03:43 PM | $114.65 | Down $ -0.01 | $114.65 | $114.65 | 859 |
| 03:42 PM | $114.65 | Down $ -0.02 | $114.68 | $114.65 | 8,905 |
| 03:41 PM | $114.67 | Down $ -0.03 | $114.68 | $114.67 | 2,278 |
| 03:40 PM | $114.70 | Up $0.01 | $114.70 | $114.68 | 1,812 |
| 03:39 PM | $114.69 | Down $ -0.01 | $114.72 | $114.69 | 2,547 |
| 03:38 PM | $114.70 | Up $0.00 | $114.72 | $114.69 | 934 |
| 03:37 PM | $114.70 | Up $0.01 | $114.70 | $114.69 | 17,996 |
| 03:36 PM | $114.69 | Down $ -0.05 | $114.73 | $114.69 | 1,813 |
| 03:35 PM | $114.74 | Down $ -0.04 | $114.76 | $114.74 | 1,400 |
| 03:34 PM | $114.78 | Up $0.01 | $114.79 | $114.78 | 412 |
| 03:33 PM | $114.77 | Down $ -0.02 | $114.79 | $114.76 | 1,343 |
| 03:32 PM | $114.79 | Down $ -0.01 | $114.81 | $114.79 | 612 |
| 03:31 PM | $114.80 | Up $0.03 | $114.81 | $114.78 | 2,485 |
| 03:30 PM | $114.77 | Down $ -0.01 | $114.80 | $114.77 | 7,380 |
| 03:29 PM | $114.78 | Up $0.02 | $114.78 | $114.74 | 978 |
| 03:28 PM | $114.76 | Up $0.01 | $114.76 | $114.75 | 1,140 |
| 03:27 PM | $114.75 | Down $ -0.02 | $114.78 | $114.75 | 3,850 |
| 03:26 PM | $114.77 | Down $ -0.03 | $114.78 | $114.77 | 10,424 |
| 03:25 PM | $114.80 | Down $0.00 | $114.80 | $114.78 | 1,365 |
| 03:24 PM | $114.80 | Down $ -0.01 | $114.80 | $114.80 | 1,145 |
| 03:23 PM | $114.81 | Up $0.03 | $114.81 | $114.76 | 1,717 |
| 03:22 PM | $114.78 | Up $0.01 | $114.78 | $114.76 | 5,374 |
| 03:21 PM | $114.77 | Down $ -0.04 | $114.82 | $114.77 | 1,210 |
| 03:20 PM | $114.81 | Down $ -0.02 | $114.84 | $114.81 | 15,978 |
| 03:19 PM | $114.83 | Down $ -0.02 | $114.85 | $114.83 | 4,125 |
| 03:18 PM | $114.85 | Up $0.01 | $114.85 | $114.84 | 2,461 |
| 03:17 PM | $114.84 | Down $ -0.02 | $114.86 | $114.84 | 2,999 |
| 03:16 PM | $114.86 | Down $0.00 | $114.88 | $114.84 | 11,975 |
| 03:15 PM | $114.87 | Down $ -0.01 | $114.87 | $114.87 | 3,230 |
| 03:14 PM | $114.87 | Up $0.00 | $114.87 | $114.86 | 1,392 |
| 03:13 PM | $114.87 | Down $ -0.02 | $114.88 | $114.87 | 1,191 |
| 03:12 PM | $114.89 | Up $0.01 | $114.89 | $114.88 | 1,161 |
| 03:11 PM | $114.88 | Up $0.00 | $114.89 | $114.88 | 1,361 |
| 03:10 PM | $114.88 | Up $0.03 | $114.88 | $114.85 | 871 |
| 03:09 PM | $114.85 | Down $ -0.01 | $114.86 | $114.84 | 1,454 |
| 03:08 PM | $114.86 | Up $0.00 | $114.87 | $114.85 | 1,147 |
| 03:07 PM | $114.86 | Up $0.04 | $114.86 | $114.82 | 808 |
| 03:06 PM | $114.82 | Down $ -0.02 | $114.83 | $114.82 | 515 |
| 03:05 PM | $114.84 | Up $0.01 | $114.85 | $114.83 | 1,252 |
| 03:04 PM | $114.83 | Up $0.00 | $114.85 | $114.81 | 889 |
| 03:03 PM | $114.83 | Down $ -0.04 | $114.87 | $114.83 | 1,462 |
| 03:02 PM | $114.87 | Up $0.01 | $114.87 | $114.87 | 112 |
| 03:01 PM | $114.86 | Up $0.00 | $114.87 | $114.85 | 1,239 |
| 03:00 PM | $114.86 | Up $0.00 | $114.87 | $114.84 | 1,848 |
| 02:59 PM | $114.86 | Up $0.00 | $114.88 | $114.86 | 909 |
| 02:58 PM | $114.86 | Up $0.02 | $114.86 | $114.86 | 4,290 |
| 02:57 PM | $114.84 | Up $0.01 | $114.84 | $114.82 | 1,929 |
| 02:56 PM | $114.83 | Down $ -0.02 | $114.83 | $114.82 | 574 |
| 02:55 PM | $114.85 | Up $0.00 | $114.86 | $114.85 | 3,864 |
| 02:54 PM | $114.85 | Down $ -0.03 | $114.89 | $114.85 | 2,635 |
| 02:53 PM | $114.88 | Up $0.00 | $114.89 | $114.88 | 823 |
| 02:52 PM | $114.88 | Up $0.01 | $114.89 | $114.87 | 1,250 |
| 02:51 PM | $114.87 | Up $0.03 | $114.87 | $114.85 | 1,099 |
| 02:50 PM | $114.84 | Down $ -0.01 | $114.86 | $114.84 | 2,404 |
| 02:49 PM | $114.85 | Up $0.01 | $114.86 | $114.84 | 3,432 |
| 02:48 PM | $114.84 | Up $0.01 | $114.84 | $114.81 | 1,070 |
| 02:47 PM | $114.83 | Up $0.02 | $114.83 | $114.80 | 2,021 |
| 02:46 PM | $114.81 | Up $0.02 | $114.81 | $114.79 | 644 |
| 02:45 PM | $114.79 | Down $ -0.01 | $114.79 | $114.79 | 100 |
| 02:44 PM | $114.80 | Down $ -0.01 | $114.82 | $114.80 | 1,400 |
| 02:43 PM | $114.81 | Down $ -0.01 | $114.81 | $114.81 | 125 |
| 02:42 PM | $114.82 | Down $ -0.04 | $114.82 | $114.82 | 5,253 |
| 02:40 PM | $114.86 | Down $ -0.01 | $114.86 | $114.86 | 235 |
| 02:40 PM | $114.86 | Up $0.00 | $114.86 | $114.86 | 0 |
| 02:39 PM | $114.87 | Up $0.00 | $114.87 | $114.86 | 4,963 |
| 02:38 PM | $114.87 | Up $0.05 | $114.87 | $114.84 | 517 |
| 02:37 PM | $114.82 | Up $0.00 | $114.82 | $114.82 | 337 |
| 02:36 PM | $114.82 | Down $ -0.01 | $114.86 | $114.82 | 738 |
| 02:35 PM | $114.83 | Down $ -0.04 | $114.86 | $114.83 | 1,970 |
| 02:34 PM | $114.87 | Up $0.02 | $114.87 | $114.86 | 2,151 |
| 02:33 PM | $114.85 | Up $0.01 | $114.85 | $114.85 | 115 |
| 02:32 PM | $114.84 | Up $0.01 | $114.85 | $114.83 | 397 |
| 02:31 PM | $114.83 | Down $0.00 | $114.83 | $114.83 | 443 |
| 02:30 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 253 |
| 02:29 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 100 |
| 02:28 PM | $114.83 | Up $0.04 | $114.83 | $114.81 | 1,680 |
| 02:27 PM | $114.79 | Down $ -0.02 | $114.81 | $114.79 | 1,454 |
| 02:26 PM | $114.81 | Down $ -0.02 | $114.81 | $114.80 | 1,045 |
| 02:24 PM | $114.83 | Down $ -0.02 | $114.83 | $114.83 | 1,062 |
| 02:24 PM | $114.83 | Up $0.00 | $114.83 | $114.83 | 0 |
| 02:23 PM | $114.84 | Up $0.03 | $114.84 | $114.81 | 763 |
| 02:22 PM | $114.82 | Down $ -0.03 | $114.85 | $114.82 | 329 |
| 02:21 PM | $114.84 | Down $ -0.05 | $114.88 | $114.84 | 400 |
| 02:20 PM | $114.89 | Up $0.02 | $114.89 | $114.88 | 18,049 |
| 02:19 PM | $114.87 | Up $0.04 | $114.87 | $114.85 | 1,041 |
| 02:18 PM | $114.83 | Down $0.00 | $114.84 | $114.83 | 503 |
| 02:17 PM | $114.83 | Up $0.02 | $114.84 | $114.81 | 641 |
| 02:16 PM | $114.82 | Up $0.00 | $114.82 | $114.79 | 962 |
| 02:15 PM | $114.81 | Up $0.02 | $114.81 | $114.81 | 100 |
| 02:14 PM | $114.79 | Up $0.02 | $114.79 | $114.78 | 4,086 |
| 02:13 PM | $114.77 | Up $0.00 | $114.77 | $114.77 | 368 |
| 02:12 PM | $114.77 | Up $0.02 | $114.77 | $114.77 | 1,230 |
| 02:11 PM | $114.75 | Up $0.03 | $114.75 | $114.72 | 419 |
| 02:10 PM | $114.72 | Down $0.00 | $114.72 | $114.71 | 1,364 |
| 02:09 PM | $114.72 | Up $0.01 | $114.73 | $114.72 | 234 |
| 02:08 PM | $114.71 | Down $ -0.01 | $114.71 | $114.71 | 142 |
| 02:07 PM | $114.72 | Down $ -0.02 | $114.72 | $114.71 | 1,260 |
| 02:06 PM | $114.73 | Up $0.01 | $114.74 | $114.73 | 677 |
| 02:05 PM | $114.72 | Down $ -0.02 | $114.73 | $114.72 | 1,250 |
| 02:04 PM | $114.74 | Down $ -0.02 | $114.76 | $114.74 | 925 |
| 02:03 PM | $114.76 | Down $ -0.01 | $114.78 | $114.76 | 976 |
| 02:02 PM | $114.77 | Up $0.01 | $114.79 | $114.76 | 5,662 |
| 02:01 PM | $114.76 | Down $ -0.02 | $114.76 | $114.76 | 405 |
| 02:00 PM | $114.78 | Up $0.00 | $114.79 | $114.76 | 818 |
| 01:59 PM | $114.78 | Up $0.00 | $114.79 | $114.78 | 741 |
| 01:58 PM | $114.78 | Down $ -0.01 | $114.80 | $114.78 | 1,718 |
| 01:57 PM | $114.79 | Up $0.01 | $114.79 | $114.78 | 742 |
| 01:56 PM | $114.78 | Up $0.02 | $114.78 | $114.77 | 1,898 |
| 01:55 PM | $114.77 | Down $ -0.02 | $114.77 | $114.77 | 945 |
| 01:54 PM | $114.78 | Up $0.00 | $114.78 | $114.78 | 100 |
| 01:53 PM | $114.78 | Up $0.01 | $114.78 | $114.78 | 3,341 |
| 01:51 PM | $114.77 | Down $ -0.01 | $114.78 | $114.77 | 1,000 |
| 01:51 PM | $114.77 | Up $0.00 | $114.78 | $114.77 | 0 |
| 01:50 PM | $114.78 | Up $0.03 | $114.78 | $114.78 | 300 |
| 01:49 PM | $114.75 | Down $ -0.02 | $114.75 | $114.75 | 1,144 |
| 01:48 PM | $114.76 | Up $0.04 | $114.76 | $114.73 | 1,799 |
| 01:47 PM | $114.72 | Down $ -0.01 | $114.73 | $114.72 | 200 |
| 01:46 PM | $114.73 | Up $0.01 | $114.73 | $114.71 | 1,030 |
| 01:45 PM | $114.72 | Up $0.03 | $114.72 | $114.69 | 834 |
| 01:44 PM | $114.70 | Down $ -0.01 | $114.71 | $114.68 | 1,649 |
| 01:43 PM | $114.70 | Up $0.02 | $114.70 | $114.69 | 788 |
| 01:42 PM | $114.68 | Up $0.00 | $114.68 | $114.64 | 684 |
| 01:41 PM | $114.68 | Up $0.03 | $114.68 | $114.65 | 2,421 |
| 01:40 PM | $114.65 | Down $ -0.06 | $114.71 | $114.63 | 1,323 |
| 01:39 PM | $114.71 | Up $0.02 | $114.71 | $114.68 | 830 |
| 01:38 PM | $114.69 | Down $0.00 | $114.69 | $114.68 | 240 |
| 01:37 PM | $114.69 | Up $0.05 | $114.69 | $114.67 | 600 |
| 01:36 PM | $114.65 | Down $ -0.02 | $114.65 | $114.64 | 246 |
| 01:35 PM | $114.67 | Up $0.02 | $114.67 | $114.67 | 396 |
| 01:34 PM | $114.65 | Down $ -0.02 | $114.67 | $114.65 | 1,289 |
| 01:32 PM | $114.67 | Up $0.05 | $114.67 | $114.64 | 760 |
| 01:32 PM | $114.67 | Up $0.00 | $114.67 | $114.64 | 0 |
| 01:31 PM | $114.63 | Up $0.03 | $114.64 | $114.63 | 929 |
| 01:30 PM | $114.60 | Up $0.00 | $114.60 | $114.58 | 600 |
| 01:29 PM | $114.60 | Up $0.00 | $114.60 | $114.60 | 200 |
| 01:28 PM | $114.60 | Up $0.04 | $114.60 | $114.58 | 10,500 |
| 01:25 PM | $114.56 | Down $ -0.02 | $114.56 | $114.56 | 339 |
| 01:25 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 01:25 PM | $114.56 | Up $0.00 | $114.56 | $114.56 | 0 |
| 01:23 PM | $114.58 | Up $0.02 | $114.58 | $114.58 | 100 |
| 01:23 PM | $114.58 | Up $0.00 | $114.58 | $114.58 | 0 |
| 01:22 PM | $114.56 | Down $ -0.02 | $114.59 | $114.53 | 1,305 |
| 01:21 PM | $114.58 | Up $0.00 | $114.58 | $114.58 | 125 |
| 01:20 PM | $114.58 | Down $0.00 | $114.60 | $114.58 | 641 |
| 01:19 PM | $114.59 | Down $ -0.02 | $114.61 | $114.59 | 721 |
| 01:18 PM | $114.61 | Up $0.01 | $114.61 | $114.60 | 290 |
| 01:17 PM | $114.60 | Up $0.01 | $114.60 | $114.60 | 212 |
| 01:16 PM | $114.59 | Down $ -0.03 | $114.60 | $114.58 | 367 |
| 01:15 PM | $114.62 | Down $ -0.02 | $114.64 | $114.62 | 501 |
| 01:14 PM | $114.64 | Up $0.02 | $114.64 | $114.63 | 596 |
| 01:13 PM | $114.62 | Up $0.01 | $114.62 | $114.62 | 1,197 |
| 01:12 PM | $114.61 | Up $0.01 | $114.61 | $114.61 | 1,505 |
| 01:11 PM | $114.60 | Down $ -0.01 | $114.60 | $114.57 | 580 |
| 01:09 PM | $114.61 | Up $0.00 | $114.61 | $114.61 | 696 |
| 01:09 PM | $114.61 | Up $0.00 | $114.61 | $114.61 | 0 |
| 01:08 PM | $114.61 | Up $0.02 | $114.61 | $114.60 | 1,121 |
| 01:06 PM | $114.59 | Down $ -0.01 | $114.59 | $114.59 | 139 |
| 01:06 PM | $114.59 | Up $0.00 | $114.59 | $114.59 | 0 |
| 01:05 PM | $114.60 | Up $0.03 | $114.60 | $114.58 | 507 |
| 01:04 PM | $114.57 | Up $0.02 | $114.57 | $114.57 | 200 |
| 01:03 PM | $114.55 | Down $ -0.01 | $114.55 | $114.54 | 891 |
| 01:02 PM | $114.56 | Down $ -0.10 | $114.63 | $114.56 | 1,656 |
| 01:01 PM | $114.66 | Up $0.02 | $114.66 | $114.66 | 885 |
| 01:00 PM | $114.64 | Down $ -0.04 | $114.67 | $114.63 | 1,359 |
| 12:59 PM | $114.68 | Up $0.01 | $114.69 | $114.67 | 1,908 |
| 12:58 PM | $114.67 | Down $ -0.02 | $114.67 | $114.67 | 175 |
| 12:57 PM | $114.69 | Up $0.03 | $114.69 | $114.69 | 3,291 |
| 12:56 PM | $114.66 | Down $ -0.02 | $114.67 | $114.66 | 1,869 |
| 12:55 PM | $114.68 | Up $0.01 | $114.68 | $114.68 | 272 |
| 12:54 PM | $114.67 | Up $0.01 | $114.69 | $114.67 | 447 |
| 12:53 PM | $114.66 | Up $0.00 | $114.67 | $114.65 | 2,087 |
| 12:52 PM | $114.66 | Up $0.02 | $114.66 | $114.65 | 877 |
| 12:51 PM | $114.64 | Down $ -0.01 | $114.64 | $114.63 | 304 |
| 12:50 PM | $114.64 | Up $0.02 | $114.67 | $114.64 | 1,447 |
| 12:48 PM | $114.62 | Up $0.00 | $114.62 | $114.62 | 213 |
| 12:48 PM | $114.62 | Up $0.00 | $114.62 | $114.62 | 0 |
| 12:47 PM | $114.62 | Down $ -0.01 | $114.64 | $114.62 | 1,200 |
| 12:46 PM | $114.63 | Up $0.04 | $114.63 | $114.58 | 1,879 |
| 12:45 PM | $114.59 | Up $0.02 | $114.59 | $114.58 | 457 |
| 12:44 PM | $114.57 | Down $ -0.01 | $114.57 | $114.56 | 400 |
| 12:43 PM | $114.58 | Down $0.00 | $114.58 | $114.58 | 200 |
| 12:42 PM | $114.58 | Up $0.00 | $114.59 | $114.56 | 2,574 |
| 12:41 PM | $114.58 | Down $ -0.06 | $114.60 | $114.58 | 817 |
| 12:40 PM | $114.64 | Up $0.01 | $114.64 | $114.62 | 300 |
| 12:39 PM | $114.63 | Down $ -0.01 | $114.63 | $114.61 | 5,484 |
| 12:38 PM | $114.64 | Up $0.01 | $114.64 | $114.64 | 797 |
| 12:37 PM | $114.63 | Down $ -0.02 | $114.63 | $114.63 | 283 |
| 12:36 PM | $114.65 | Down $ -0.02 | $114.68 | $114.65 | 7,655 |
| 12:35 PM | $114.67 | Up $0.02 | $114.68 | $114.67 | 450 |
| 12:34 PM | $114.65 | Up $0.01 | $114.68 | $114.64 | 3,640 |
| 12:33 PM | $114.64 | Down $ -0.02 | $114.66 | $114.64 | 1,353 |
| 12:32 PM | $114.66 | Down $ -0.03 | $114.70 | $114.66 | 1,048 |
| 12:31 PM | $114.69 | Up $0.01 | $114.69 | $114.68 | 3,900 |
| 12:30 PM | $114.68 | Down $ -0.03 | $114.69 | $114.68 | 820 |
| 12:29 PM | $114.71 | Up $0.01 | $114.71 | $114.71 | 3,968 |
| 12:28 PM | $114.70 | Up $0.02 | $114.71 | $114.66 | 2,600 |
| 12:27 PM | $114.68 | Up $0.01 | $114.68 | $114.65 | 2,525 |
| 12:26 PM | $114.67 | Down $0.00 | $114.68 | $114.67 | 492 |
| 12:25 PM | $114.67 | Down $ -0.04 | $114.68 | $114.67 | 522 |
| 12:24 PM | $114.71 | Up $0.04 | $114.71 | $114.66 | 1,422 |
| 12:23 PM | $114.67 | Up $0.04 | $114.67 | $114.66 | 1,655 |
| 12:22 PM | $114.63 | Down $ -0.07 | $114.63 | $114.63 | 168 |
| 12:20 PM | $114.70 | Down $ -0.01 | $114.70 | $114.70 | 280 |
| 12:20 PM | $114.70 | Up $0.00 | $114.70 | $114.70 | 0 |
| 12:19 PM | $114.71 | Up $0.00 | $114.73 | $114.71 | 486 |
| 12:18 PM | $114.71 | Down $ -0.02 | $114.71 | $114.71 | 200 |
| 12:17 PM | $114.73 | Down $ -0.01 | $114.74 | $114.73 | 1,741 |
| 12:16 PM | $114.74 | Up $0.02 | $114.75 | $114.73 | 1,992 |
| 12:15 PM | $114.72 | Up $0.00 | $114.74 | $114.72 | 609 |
| 12:14 PM | $114.72 | Up $0.01 | $114.72 | $114.71 | 200 |
| 12:13 PM | $114.71 | Up $0.03 | $114.71 | $114.70 | 1,047 |
| 12:12 PM | $114.68 | Up $0.03 | $114.69 | $114.68 | 400 |
| 12:11 PM | $114.65 | Up $0.02 | $114.65 | $114.61 | 650 |
| 12:10 PM | $114.63 | Up $0.01 | $114.65 | $114.62 | 2,326 |
| 12:09 PM | $114.62 | Down $ -0.06 | $114.69 | $114.62 | 2,200 |
| 12:08 PM | $114.68 | Up $0.04 | $114.68 | $114.67 | 589 |
| 12:07 PM | $114.64 | Up $0.03 | $114.64 | $114.60 | 1,488 |
| 12:06 PM | $114.61 | Down $ -0.07 | $114.67 | $114.61 | 1,468 |
| 12:05 PM | $114.68 | Up $0.02 | $114.71 | $114.68 | 1,207 |
| 12:04 PM | $114.66 | Up $0.01 | $114.66 | $114.65 | 665 |
| 12:03 PM | $114.65 | Down $ -0.02 | $114.67 | $114.65 | 550 |
| 12:02 PM | $114.67 | Up $0.04 | $114.67 | $114.63 | 1,209 |
| 12:01 PM | $114.63 | Up $0.02 | $114.63 | $114.62 | 300 |
| 12:00 PM | $114.61 | Down $ -0.03 | $114.64 | $114.61 | 2,172 |
| 11:59 AM | $114.64 | Down $ -0.02 | $114.66 | $114.64 | 200 |
| 11:58 AM | $114.66 | Down $ -0.02 | $114.69 | $114.66 | 670 |
| 11:57 AM | $114.68 | Down $ -0.01 | $114.70 | $114.68 | 762 |
| 11:56 AM | $114.69 | Up $0.01 | $114.70 | $114.68 | 1,487 |
| 11:55 AM | $114.68 | Down $ -0.03 | $114.71 | $114.65 | 3,395 |
| 11:54 AM | $114.71 | Up $0.00 | $114.73 | $114.71 | 1,027 |
| 11:53 AM | $114.71 | Down $ -0.03 | $114.74 | $114.71 | 1,134 |
| 11:52 AM | $114.74 | Down $ -0.01 | $114.74 | $114.74 | 490 |
| 11:51 AM | $114.75 | Up $0.02 | $114.75 | $114.74 | 713 |
| 11:50 AM | $114.73 | Down $ -0.03 | $114.73 | $114.72 | 344 |
| 11:49 AM | $114.76 | Up $0.00 | $114.76 | $114.76 | 100 |
| 11:48 AM | $114.76 | Down $ -0.05 | $114.81 | $114.76 | 862 |
| 11:47 AM | $114.81 | Up $0.02 | $114.81 | $114.79 | 14,574 |
| 11:46 AM | $114.78 | Down $ -0.03 | $114.80 | $114.78 | 745 |
| 11:45 AM | $114.81 | Down $ -0.01 | $114.83 | $114.81 | 1,159 |
| 11:44 AM | $114.82 | Up $0.03 | $114.82 | $114.78 | 2,893 |
| 11:43 AM | $114.79 | Up $0.03 | $114.79 | $114.76 | 472 |
| 11:42 AM | $114.76 | Up $0.01 | $114.76 | $114.73 | 821 |
| 11:41 AM | $114.75 | Up $0.01 | $114.78 | $114.75 | 1,696 |
| 11:40 AM | $114.74 | Down $ -0.08 | $114.78 | $114.74 | 2,940 |
| 11:39 AM | $114.82 | Down $ -0.02 | $114.85 | $114.82 | 2,147 |
| 11:38 AM | $114.84 | Up $0.00 | $114.84 | $114.83 | 3,003 |
| 11:37 AM | $114.83 | Down $ -0.03 | $114.87 | $114.83 | 1,725 |
| 11:36 AM | $114.87 | Up $0.05 | $114.87 | $114.81 | 2,604 |
| 11:35 AM | $114.82 | Up $0.04 | $114.83 | $114.80 | 1,462 |
| 11:34 AM | $114.78 | Down $ -0.02 | $114.80 | $114.78 | 1,292 |
| 11:33 AM | $114.80 | Up $0.02 | $114.81 | $114.80 | 1,142 |
| 11:32 AM | $114.78 | Down $ -0.05 | $114.81 | $114.78 | 1,743 |
| 11:31 AM | $114.83 | Down $ -0.04 | $114.85 | $114.83 | 1,071 |
| 11:30 AM | $114.87 | Up $0.04 | $114.88 | $114.86 | 1,230 |
| 11:29 AM | $114.83 | Down $ -0.04 | $114.84 | $114.81 | 1,192 |
| 11:28 AM | $114.87 | Up $0.00 | $114.88 | $114.87 | 2,243 |
| 11:27 AM | $114.87 | Up $0.00 | $114.87 | $114.86 | 823 |
| 11:26 AM | $114.87 | Down $ -0.01 | $114.87 | $114.86 | 3,265 |
| 11:25 AM | $114.88 | Down $ -0.06 | $114.90 | $114.88 | 2,408 |
| 11:24 AM | $114.94 | Up $0.02 | $114.94 | $114.92 | 2,023 |
| 11:23 AM | $114.92 | Up $0.00 | $114.92 | $114.92 | 2,813 |
| 11:22 AM | $114.92 | Up $0.01 | $114.93 | $114.92 | 2,352 |
| 11:21 AM | $114.91 | Down $ -0.03 | $114.92 | $114.90 | 1,070 |
| 11:20 AM | $114.94 | Down $0.00 | $114.95 | $114.94 | 570 |
| 11:19 AM | $114.94 | Up $0.03 | $114.94 | $114.93 | 527 |
| 11:17 AM | $114.91 | Down $ -0.03 | $114.92 | $114.91 | 828 |
| 11:17 AM | $114.91 | Up $0.00 | $114.92 | $114.91 | 0 |
| 11:16 AM | $114.94 | Down $ -0.02 | $114.99 | $114.94 | 1,871 |
| 11:15 AM | $114.96 | Down $ -0.03 | $114.96 | $114.96 | 200 |
| 11:14 AM | $114.99 | Up $0.00 | $115.01 | $114.99 | 1,012 |
| 11:13 AM | $114.99 | Up $0.00 | $114.99 | $114.95 | 1,019 |
| 11:12 AM | $114.98 | Down $ -0.02 | $114.99 | $114.97 | 2,138 |
| 11:11 AM | $115.00 | Up $0.01 | $115.00 | $114.97 | 659 |
| 11:10 AM | $114.99 | Down $0.00 | $115.01 | $114.99 | 1,769 |
| 11:09 AM | $114.99 | Up $0.02 | $115.00 | $114.97 | 1,963 |
| 11:08 AM | $114.97 | Up $0.01 | $114.97 | $114.96 | 455 |
| 11:07 AM | $114.96 | Up $0.02 | $114.98 | $114.95 | 367 |
| 11:06 AM | $114.94 | Up $0.04 | $114.95 | $114.90 | 403 |
| 11:05 AM | $114.90 | Down $ -0.02 | $114.93 | $114.90 | 1,192 |
| 11:04 AM | $114.92 | Up $0.04 | $114.92 | $114.89 | 1,875 |
| 11:03 AM | $114.88 | Up $0.01 | $114.88 | $114.88 | 508 |
| 11:02 AM | $114.87 | Up $0.01 | $114.91 | $114.87 | 1,093 |
| 11:01 AM | $114.86 | Down $ -0.03 | $114.89 | $114.86 | 2,337 |
| 11:00 AM | $114.89 | Down $ -0.03 | $114.89 | $114.89 | 100 |
| 10:59 AM | $114.92 | Up $0.02 | $114.92 | $114.90 | 273 |
| 10:58 AM | $114.90 | Up $0.01 | $114.90 | $114.89 | 280 |
| 10:57 AM | $114.89 | Up $0.01 | $114.89 | $114.87 | 701 |
| 10:56 AM | $114.88 | Up $0.05 | $114.88 | $114.88 | 349 |
| 10:55 AM | $114.83 | Up $0.02 | $114.83 | $114.81 | 1,061 |
| 10:54 AM | $114.81 | Up $0.00 | $114.84 | $114.81 | 1,688 |
| 10:53 AM | $114.81 | Down $0.00 | $114.82 | $114.80 | 2,496 |
| 10:52 AM | $114.82 | Down $0.00 | $114.83 | $114.82 | 1,505 |
| 10:51 AM | $114.82 | Up $0.04 | $114.82 | $114.78 | 427 |
| 10:50 AM | $114.78 | Up $0.03 | $114.78 | $114.72 | 3,517 |
| 10:49 AM | $114.75 | Down $ -0.09 | $114.82 | $114.75 | 725 |
| 10:48 AM | $114.84 | Up $0.03 | $114.86 | $114.82 | 2,206 |
| 10:47 AM | $114.81 | Up $0.00 | $114.82 | $114.79 | 2,108 |
| 10:46 AM | $114.81 | Up $0.05 | $114.81 | $114.77 | 1,934 |
| 10:45 AM | $114.76 | Down $ -0.08 | $114.76 | $114.73 | 4,124 |
| 10:44 AM | $114.84 | Up $0.04 | $114.85 | $114.81 | 700 |
| 10:43 AM | $114.80 | Up $0.05 | $114.80 | $114.71 | 2,553 |
| 10:42 AM | $114.75 | Down $ -0.12 | $114.84 | $114.75 | 3,466 |
| 10:41 AM | $114.87 | Up $0.01 | $114.87 | $114.87 | 100 |
| 10:40 AM | $114.86 | Up $0.02 | $114.88 | $114.85 | 975 |
| 10:39 AM | $114.84 | Down $ -0.01 | $114.84 | $114.80 | 6,307 |
| 10:38 AM | $114.85 | Down $ -0.06 | $114.89 | $114.85 | 2,122 |
| 10:37 AM | $114.91 | Down $ -0.06 | $114.97 | $114.91 | 3,427 |
| 10:36 AM | $114.97 | Up $0.03 | $114.97 | $114.93 | 2,711 |
| 10:35 AM | $114.94 | Up $0.03 | $114.94 | $114.89 | 6,474 |
| 10:34 AM | $114.91 | Down $ -0.08 | $114.99 | $114.89 | 2,872 |
| 10:33 AM | $114.99 | Up $0.00 | $115.00 | $114.98 | 973 |
| 10:32 AM | $114.99 | Down $ -0.07 | $115.04 | $114.98 | 2,896 |
| 10:31 AM | $115.06 | Down $ -0.04 | $115.10 | $115.03 | 3,554 |
| 10:30 AM | $115.10 | Up $0.02 | $115.11 | $115.07 | 4,216 |
| 10:29 AM | $115.08 | Up $0.01 | $115.09 | $115.07 | 933 |
| 10:28 AM | $115.07 | Up $0.03 | $115.08 | $115.04 | 519 |
| 10:27 AM | $115.04 | Up $0.03 | $115.04 | $115.01 | 518 |
| 10:26 AM | $115.01 | Down $ -0.05 | $115.08 | $115.01 | 408 |
| 10:25 AM | $115.07 | Up $0.05 | $115.08 | $115.05 | 1,798 |
| 10:24 AM | $115.02 | Up $0.01 | $115.04 | $115.01 | 3,533 |
| 10:23 AM | $115.01 | Up $0.02 | $115.01 | $114.98 | 400 |
| 10:22 AM | $114.99 | Down $ -0.01 | $115.02 | $114.98 | 1,828 |
| 10:21 AM | $115.00 | Up $0.00 | $115.05 | $115.00 | 5,241 |
| 10:20 AM | $115.00 | Up $0.03 | $115.00 | $114.97 | 2,024 |
| 10:19 AM | $114.97 | Down $ -0.05 | $114.98 | $114.96 | 1,500 |
| 10:18 AM | $115.02 | Up $0.00 | $115.02 | $115.01 | 1,402 |
| 10:17 AM | $115.01 | Up $0.04 | $115.02 | $114.96 | 2,724 |
| 10:16 AM | $114.97 | Down $ -0.05 | $114.99 | $114.97 | 5,523 |
| 10:15 AM | $115.02 | Up $0.00 | $115.03 | $114.98 | 850 |
| 10:14 AM | $115.02 | Down $ -0.02 | $115.02 | $115.02 | 100 |
| 10:13 AM | $115.04 | Up $0.02 | $115.04 | $115.04 | 100 |
| 10:12 AM | $115.02 | Up $0.08 | $115.02 | $114.95 | 411 |
| 10:11 AM | $114.94 | Up $0.00 | $114.94 | $114.93 | 1,014 |
| 10:10 AM | $114.94 | Down $ -0.09 | $115.01 | $114.93 | 2,382 |
| 10:09 AM | $115.03 | Down $ -0.04 | $115.06 | $115.03 | 663 |
| 10:08 AM | $115.07 | Up $0.02 | $115.10 | $115.07 | 748 |
| 10:07 AM | $115.05 | Down $ -0.04 | $115.07 | $115.03 | 2,394 |
| 10:06 AM | $115.09 | Up $0.01 | $115.10 | $115.09 | 4,462 |
| 10:05 AM | $115.08 | Down $ -0.01 | $115.11 | $115.07 | 3,507 |
| 10:04 AM | $115.09 | Up $0.10 | $115.11 | $115.00 | 3,816 |
| 10:03 AM | $114.99 | Up $0.04 | $115.00 | $114.93 | 16,619 |
| 10:02 AM | $114.95 | Up $0.08 | $114.98 | $114.88 | 2,803 |
| 10:01 AM | $114.87 | Down $ -0.19 | $115.04 | $114.87 | 10,188 |
| 10:00 AM | $115.06 | Down $ -0.11 | $115.18 | $115.06 | 2,300 |
| 09:59 AM | $115.17 | Up $0.04 | $115.17 | $115.12 | 2,119 |
| 09:58 AM | $115.13 | Up $0.01 | $115.13 | $115.11 | 1,434 |
| 09:57 AM | $115.12 | Up $0.02 | $115.12 | $115.12 | 100 |
| 09:56 AM | $115.11 | Up $0.02 | $115.11 | $115.11 | 300 |
| 09:55 AM | $115.09 | Down $ -0.04 | $115.11 | $115.05 | 564 |
| 09:54 AM | $115.12 | Up $0.05 | $115.13 | $115.06 | 1,175 |
| 09:53 AM | $115.07 | Down $ -0.01 | $115.08 | $115.05 | 769 |
| 09:52 AM | $115.08 | Down $ -0.16 | $115.14 | $115.08 | 1,188 |
| 09:51 AM | $115.24 | Down $ -0.03 | $115.29 | $115.23 | 775 |
| 09:50 AM | $115.27 | Up $0.05 | $115.30 | $115.23 | 2,342 |
| 09:49 AM | $115.22 | Up $0.08 | $115.22 | $115.17 | 6,700 |
| 09:48 AM | $115.14 | Up $0.02 | $115.14 | $115.04 | 4,390 |
| 09:47 AM | $115.12 | Down $ -0.07 | $115.15 | $115.07 | 5,487 |
| 09:46 AM | $115.19 | Up $0.03 | $115.20 | $115.16 | 1,660 |
| 09:45 AM | $115.16 | Down $ -0.16 | $115.32 | $115.13 | 6,895 |
| 09:44 AM | $115.32 | Up $0.01 | $115.35 | $115.32 | 2,973 |
| 09:43 AM | $115.31 | Up $0.01 | $115.31 | $115.28 | 514 |
| 09:42 AM | $115.30 | Up $0.06 | $115.30 | $115.23 | 4,104 |
| 09:41 AM | $115.24 | Down $ -0.08 | $115.28 | $115.22 | 7,680 |
| 09:40 AM | $115.32 | Up $0.00 | $115.33 | $115.26 | 1,528 |
| 09:39 AM | $115.32 | Up $0.11 | $115.32 | $115.22 | 2,337 |
| 09:38 AM | $115.21 | Up $0.17 | $115.22 | $115.11 | 4,748 |
| 09:37 AM | $115.04 | Down $ -0.06 | $115.10 | $115.04 | 2,825 |
| 09:36 AM | $115.10 | Down $ -0.08 | $115.21 | $115.10 | 5,329 |
| 09:35 AM | $115.18 | Down $ -0.03 | $115.24 | $115.16 | 1,700 |
| 09:34 AM | $115.21 | Up $0.01 | $115.21 | $115.15 | 875 |
| 09:33 AM | $115.20 | Down $ -0.07 | $115.32 | $115.20 | 1,648 |
| 09:32 AM | $115.27 | Down $ -0.08 | $115.36 | $115.27 | 2,653 |
| 09:31 AM | $115.35 | Down $ -0.09 | $115.52 | $115.35 | 4,523 |
| 09:30 AM | $115.44 | Down $ -0.02 | $115.50 | $115.44 | 17,484 |
| Previous close | $115.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $114.73 | $114.64 | $114.89 | $114.53 | 405,301 |
| 09/04/2026 | $115.46 | $115.19 | $115.85 | $115.18 | 567,370 |
| 08/04/2026 | $114.72 | $114.59 | $114.81 | $114.20 | 583,218 |
| 07/04/2026 | $112.44 | $111.89 | $112.75 | $111.76 | 435,210 |
| 06/04/2026 | $112.16 | $111.69 | $112.19 | $111.35 | 376,488 |
| 02/04/2026 | $111.42 | $111.03 | $111.47 | $110.70 | 460,710 |
| 01/04/2026 | $110.61 | $111.51 | $111.61 | $110.54 | 872,724 |
| 31/03/2026 | $110.41 | $109.38 | $111.20 | $109.37 | 575,615 |
| 30/03/2026 | $108.27 | $109.50 | $109.50 | $107.98 | 450,823 |
| 27/03/2026 | $109.23 | $110.06 | $110.14 | $108.91 | 598,473 |
| 26/03/2026 | $110.36 | $111.02 | $111.14 | $110.17 | 578,507 |
| 25/03/2026 | $110.73 | $110.33 | $110.75 | $110.09 | 419,989 |
| 24/03/2026 | $109.89 | $110.22 | $110.55 | $109.74 | 617,731 |
| 23/03/2026 | $108.26 | $108.35 | $109.29 | $108.01 | 455,046 |
| 20/03/2026 | $106.05 | $106.55 | $106.79 | $105.36 | 623,635 |
| 19/03/2026 | $107.40 | $106.74 | $108.31 | $106.33 | 807,324 |
| 18/03/2026 | $106.50 | $107.12 | $107.55 | $106.45 | 497,953 |
| 17/03/2026 | $107.68 | $107.66 | $107.95 | $107.35 | 496,273 |
| 16/03/2026 | $106.86 | $107.08 | $107.49 | $106.86 | 526,606 |
| 13/03/2026 | $106.29 | $106.17 | $106.47 | $105.94 | 851,903 |
| 12/03/2026 | $106.51 | $106.74 | $107.37 | $106.40 | 457,690 |
| 11/03/2026 | $107.99 | $107.35 | $108.03 | $107.29 | 472,966 |
| 10/03/2026 | $108.29 | $109.56 | $110.14 | $108.17 | 566,418 |
| 09/03/2026 | $108.99 | $106.74 | $109.25 | $106.71 | 654,368 |
| 06/03/2026 | $108.64 | $108.91 | $109.10 | $107.98 | 637,457 |
| 05/03/2026 | $111.06 | $111.84 | $111.84 | $110.18 | 651,637 |
| 04/03/2026 | $113.03 | $113.53 | $113.62 | $112.95 | 485,204 |
| 03/03/2026 | $112.37 | $110.70 | $112.81 | $110.63 | 710,388 |
| 02/03/2026 | $113.64 | $112.90 | $113.86 | $112.70 | 571,819 |
| 27/02/2026 | $112.99 | $112.66 | $113.12 | $112.26 | 485,501 |
Graphs are not available, please refer to the detailed table