Find a quote
Pacer Funds Trust Pacer US Large Cap Cash Cows Growth Leaders ETF
34.66 Up 0.00 (0.00 %)
Delayed : 2025/07/15 16:10:03
- Previous close $34.66
- Opening $35.02
- Today High $35.03
- Today Low $34.65
- Price Bid $34.31
- Price Ask $34.31
- 52 Weeks High $35.87
- 52 Weeks Low $24.31
- Size Bid 144
- Size Ask 142
- Volume 965,394
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.66 | Up $0.01 | $34.66 | $34.65 | 1,940 |
| 03:59 PM | $34.65 | Down $ -0.03 | $34.67 | $34.65 | 8,432 |
| 03:58 PM | $34.68 | Up $0.00 | $34.68 | $34.67 | 1,614 |
| 03:57 PM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 4,048 |
| 03:56 PM | $34.69 | Down $0.00 | $34.69 | $34.69 | 405 |
| 03:55 PM | $34.69 | Up $0.01 | $34.71 | $34.69 | 3,478 |
| 03:54 PM | $34.68 | Down $ -0.01 | $34.69 | $34.68 | 5,403 |
| 03:53 PM | $34.69 | Down $0.00 | $34.69 | $34.68 | 1,055 |
| 03:52 PM | $34.69 | Up $0.00 | $34.69 | $34.69 | 200 |
| 03:51 PM | $34.69 | Down $ -0.01 | $34.70 | $34.69 | 19,922 |
| 03:50 PM | $34.70 | Down $ -0.03 | $34.71 | $34.70 | 6,657 |
| 03:49 PM | $34.73 | Up $0.01 | $34.73 | $34.73 | 4,490 |
| 03:48 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 1,174 |
| 03:47 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 2,050 |
| 03:46 PM | $34.72 | Down $ -0.01 | $34.73 | $34.72 | 604 |
| 03:45 PM | $34.73 | Down $0.00 | $34.73 | $34.73 | 200 |
| 03:44 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 1,275 |
| 03:42 PM | $34.74 | Down $0.00 | $34.74 | $34.73 | 3,717 |
| 03:42 PM | $34.74 | Up $0.00 | $34.74 | $34.73 | 0 |
| 03:41 PM | $34.74 | Up $0.01 | $34.74 | $34.74 | 100 |
| 03:40 PM | $34.73 | Up $0.01 | $34.73 | $34.72 | 727 |
| 03:39 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 161 |
| 03:38 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 369 |
| 03:37 PM | $34.71 | Down $ -0.01 | $34.71 | $34.71 | 200 |
| 03:36 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 1,300 |
| 03:35 PM | $34.71 | Down $ -0.01 | $34.72 | $34.71 | 2,020 |
| 03:34 PM | $34.72 | Down $ -0.01 | $34.73 | $34.72 | 2,530 |
| 03:33 PM | $34.73 | Down $0.00 | $34.73 | $34.72 | 4,480 |
| 03:32 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 200 |
| 03:31 PM | $34.73 | Up $0.02 | $34.73 | $34.72 | 6,502 |
| 03:30 PM | $34.71 | Down $ -0.01 | $34.72 | $34.71 | 400 |
| 03:29 PM | $34.72 | Up $0.01 | $34.72 | $34.71 | 470 |
| 03:28 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 100 |
| 03:27 PM | $34.71 | Down $0.00 | $34.72 | $34.71 | 2,187 |
| 03:26 PM | $34.71 | Down $ -0.02 | $34.73 | $34.71 | 1,159 |
| 03:25 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 2,452 |
| 03:24 PM | $34.74 | Up $0.01 | $34.74 | $34.74 | 900 |
| 03:23 PM | $34.73 | Down $ -0.02 | $34.75 | $34.73 | 890 |
| 03:22 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 725 |
| 03:21 PM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 1,700 |
| 03:20 PM | $34.75 | Down $0.00 | $34.75 | $34.75 | 1,351 |
| 03:19 PM | $34.75 | Up $0.01 | $34.75 | $34.75 | 11,292 |
| 03:18 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 1,318 |
| 03:17 PM | $34.74 | Down $0.00 | $34.74 | $34.74 | 129 |
| 03:16 PM | $34.74 | Up $0.00 | $34.74 | $34.73 | 463 |
| 03:15 PM | $34.74 | Down $0.00 | $34.75 | $34.74 | 740 |
| 03:14 PM | $34.74 | Down $ -0.01 | $34.74 | $34.74 | 722 |
| 03:13 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 350 |
| 03:12 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 1,289 |
| 03:11 PM | $34.74 | Up $0.01 | $34.74 | $34.74 | 7,355 |
| 03:10 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 684 |
| 03:09 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 1,344 |
| 03:08 PM | $34.74 | Up $0.02 | $34.74 | $34.74 | 757 |
| 03:07 PM | $34.73 | Down $0.00 | $34.73 | $34.73 | 1,092 |
| 03:06 PM | $34.73 | Down $0.00 | $34.73 | $34.72 | 5,456 |
| 03:05 PM | $34.73 | Down $ -0.02 | $34.74 | $34.73 | 2,624 |
| 03:04 PM | $34.75 | Up $0.02 | $34.75 | $34.75 | 238 |
| 03:03 PM | $34.73 | Down $ -0.01 | $34.75 | $34.73 | 808 |
| 03:02 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 675 |
| 03:01 PM | $34.74 | Up $0.01 | $34.74 | $34.73 | 820 |
| 03:00 PM | $34.73 | Up $0.01 | $34.73 | $34.70 | 6,173 |
| 02:59 PM | $34.72 | Down $0.00 | $34.72 | $34.72 | 4,900 |
| 02:58 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 500 |
| 02:57 PM | $34.72 | Down $ -0.03 | $34.72 | $34.72 | 1,439 |
| 02:56 PM | $34.75 | Down $ -0.01 | $34.75 | $34.74 | 300 |
| 02:55 PM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 567 |
| 02:54 PM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 500 |
| 02:53 PM | $34.77 | Down $ -0.01 | $34.78 | $34.77 | 719 |
| 02:52 PM | $34.78 | Down $ -0.01 | $34.78 | $34.77 | 2,588 |
| 02:51 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 224 |
| 02:49 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 805 |
| 02:49 PM | $34.79 | Up $0.00 | $34.80 | $34.79 | 0 |
| 02:48 PM | $34.79 | Down $ -0.01 | $34.80 | $34.79 | 2,384 |
| 02:47 PM | $34.80 | Up $0.00 | $34.81 | $34.80 | 108,605 |
| 02:46 PM | $34.80 | Up $0.01 | $34.80 | $34.79 | 1,106 |
| 02:45 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 224 |
| 02:44 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 1,063 |
| 02:43 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 2,115 |
| 02:42 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 200 |
| 02:41 PM | $34.78 | Down $ -0.02 | $34.79 | $34.78 | 522 |
| 02:40 PM | $34.80 | Up $0.00 | $34.80 | $34.79 | 1,003 |
| 02:39 PM | $34.80 | Up $0.01 | $34.80 | $34.79 | 6,656 |
| 02:38 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 13,257 |
| 02:37 PM | $34.78 | Up $0.00 | $34.79 | $34.77 | 2,740 |
| 02:36 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 485 |
| 02:35 PM | $34.79 | Down $ -0.03 | $34.80 | $34.79 | 5,406 |
| 02:34 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 177 |
| 02:33 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 491 |
| 02:32 PM | $34.81 | Up $0.01 | $34.81 | $34.80 | 1,455 |
| 02:31 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 1,589 |
| 02:30 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 1,138 |
| 02:29 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 217 |
| 02:28 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 4,251 |
| 02:27 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 755 |
| 02:26 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 230 |
| 02:25 PM | $34.79 | Down $ -0.01 | $34.81 | $34.79 | 2,012 |
| 02:24 PM | $34.80 | Down $ -0.01 | $34.80 | $34.80 | 1,100 |
| 02:23 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 152 |
| 02:22 PM | $34.81 | Up $0.01 | $34.81 | $34.80 | 426 |
| 02:21 PM | $34.80 | Down $0.00 | $34.80 | $34.80 | 200 |
| 02:20 PM | $34.80 | Down $ -0.02 | $34.80 | $34.80 | 430 |
| 02:18 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 200 |
| 02:18 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:17 PM | $34.81 | Down $0.00 | $34.81 | $34.81 | 6,012 |
| 02:16 PM | $34.81 | Down $0.00 | $34.81 | $34.81 | 1,901 |
| 02:15 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 9,236 |
| 02:13 PM | $34.82 | Down $ -0.01 | $34.82 | $34.82 | 235 |
| 02:13 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 0 |
| 02:12 PM | $34.83 | Up $0.02 | $34.83 | $34.82 | 500 |
| 02:11 PM | $34.81 | Down $ -0.01 | $34.82 | $34.81 | 35,069 |
| 02:10 PM | $34.82 | Up $0.00 | $34.83 | $34.81 | 1,046 |
| 02:09 PM | $34.82 | Down $ -0.01 | $34.83 | $34.82 | 640 |
| 02:08 PM | $34.83 | Up $0.01 | $34.83 | $34.82 | 2,824 |
| 02:07 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 4,122 |
| 02:06 PM | $34.82 | Up $0.00 | $34.82 | $34.82 | 3,667 |
| 02:05 PM | $34.82 | Down $0.00 | $34.82 | $34.82 | 380 |
| 02:04 PM | $34.82 | Up $0.00 | $34.83 | $34.81 | 2,479 |
| 02:03 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 1,147 |
| 02:02 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 341 |
| 02:01 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 120 |
| 02:00 PM | $34.81 | Down $0.00 | $34.82 | $34.81 | 277 |
| 01:59 PM | $34.81 | Up $0.00 | $34.81 | $34.81 | 2,362 |
| 01:58 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 3,500 |
| 01:56 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 4,206 |
| 01:56 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 01:53 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 100 |
| 01:53 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 01:53 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 01:52 PM | $34.79 | Up $0.01 | $34.79 | $34.79 | 206 |
| 01:51 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 120 |
| 01:50 PM | $34.77 | Down $ -0.01 | $34.77 | $34.77 | 1,338 |
| 01:49 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 1,243 |
| 01:48 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 300 |
| 01:47 PM | $34.79 | Down $0.00 | $34.79 | $34.79 | 1,247 |
| 01:46 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 349 |
| 01:45 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 1,140 |
| 01:44 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 1,582 |
| 01:43 PM | $34.79 | Down $0.00 | $34.79 | $34.79 | 952 |
| 01:41 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 150 |
| 01:41 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 01:40 PM | $34.80 | Down $0.00 | $34.80 | $34.79 | 967 |
| 01:39 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 976 |
| 01:38 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 1,413 |
| 01:37 PM | $34.79 | Up $0.01 | $34.79 | $34.79 | 210 |
| 01:36 PM | $34.79 | Up $0.01 | $34.79 | $34.77 | 1,352 |
| 01:35 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 400 |
| 01:34 PM | $34.77 | Down $0.00 | $34.77 | $34.77 | 200 |
| 01:33 PM | $34.77 | Down $0.00 | $34.77 | $34.77 | 975 |
| 01:32 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 1,052 |
| 01:31 PM | $34.77 | Up $0.01 | $34.78 | $34.77 | 538 |
| 01:30 PM | $34.76 | Down $ -0.01 | $34.76 | $34.76 | 1,000 |
| 01:28 PM | $34.77 | Up $0.01 | $34.77 | $34.77 | 415 |
| 01:28 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
| 01:27 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 810 |
| 01:26 PM | $34.76 | Down $0.00 | $34.77 | $34.76 | 1,660 |
| 01:25 PM | $34.76 | Down $ -0.01 | $34.76 | $34.76 | 3,800 |
| 01:24 PM | $34.77 | Up $0.01 | $34.77 | $34.77 | 509 |
| 01:23 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 6,223 |
| 01:22 PM | $34.76 | Up $0.01 | $34.76 | $34.75 | 1,110 |
| 01:20 PM | $34.75 | Up $0.01 | $34.75 | $34.75 | 216 |
| 01:20 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:19 PM | $34.74 | Up $0.00 | $34.74 | $34.74 | 100 |
| 01:18 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 210 |
| 01:17 PM | $34.74 | Up $0.02 | $34.74 | $34.73 | 1,389 |
| 01:16 PM | $34.72 | Down $ -0.01 | $34.72 | $34.72 | 1,785 |
| 01:15 PM | $34.73 | Down $ -0.02 | $34.74 | $34.73 | 535 |
| 01:14 PM | $34.74 | Down $ -0.01 | $34.74 | $34.74 | 4,376 |
| 01:12 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 100 |
| 01:12 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
| 01:11 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 12,951 |
| 01:10 PM | $34.74 | Up $0.01 | $34.74 | $34.73 | 4,202 |
| 01:09 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 972 |
| 01:08 PM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 1,400 |
| 01:07 PM | $34.75 | Down $0.00 | $34.75 | $34.75 | 2,493 |
| 01:06 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 100 |
| 01:05 PM | $34.75 | Up $0.01 | $34.75 | $34.75 | 481 |
| 01:04 PM | $34.74 | Down $ -0.01 | $34.76 | $34.74 | 9,669 |
| 01:03 PM | $34.75 | Down $ -0.01 | $34.75 | $34.75 | 304 |
| 01:02 PM | $34.76 | Up $0.00 | $34.76 | $34.75 | 444 |
| 01:01 PM | $34.76 | Down $0.00 | $34.76 | $34.75 | 338 |
| 01:00 PM | $34.76 | Up $0.02 | $34.76 | $34.74 | 5,187 |
| 12:59 PM | $34.74 | Up $0.00 | $34.74 | $34.73 | 400 |
| 12:58 PM | $34.74 | Up $0.02 | $34.74 | $34.73 | 1,884 |
| 12:57 PM | $34.72 | Down $ -0.04 | $34.75 | $34.72 | 1,000 |
| 12:56 PM | $34.76 | Down $ -0.03 | $34.77 | $34.76 | 1,306 |
| 12:55 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 7,497 |
| 12:54 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 100 |
| 12:53 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 250 |
| 12:51 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 400 |
| 12:51 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 12:50 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 210 |
| 12:49 PM | $34.80 | Down $0.00 | $34.80 | $34.79 | 1,684 |
| 12:48 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 100 |
| 12:47 PM | $34.80 | Down $ -0.01 | $34.80 | $34.80 | 4,745 |
| 12:46 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 453 |
| 12:45 PM | $34.80 | Up $0.01 | $34.80 | $34.80 | 1,737 |
| 12:44 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 929 |
| 12:42 PM | $34.79 | Up $0.01 | $34.79 | $34.78 | 1,055 |
| 12:42 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 0 |
| 12:41 PM | $34.78 | Down $0.00 | $34.78 | $34.77 | 370 |
| 12:40 PM | $34.78 | Down $0.00 | $34.78 | $34.78 | 910 |
| 12:39 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 1,070 |
| 12:38 PM | $34.78 | Up $0.01 | $34.78 | $34.77 | 4,570 |
| 12:37 PM | $34.77 | Down $ -0.01 | $34.77 | $34.77 | 1,145 |
| 12:36 PM | $34.77 | Down $0.00 | $34.77 | $34.77 | 198 |
| 12:35 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 663 |
| 12:34 PM | $34.77 | Down $ -0.01 | $34.77 | $34.77 | 250 |
| 12:32 PM | $34.78 | Down $0.00 | $34.79 | $34.78 | 3,086 |
| 12:32 PM | $34.78 | Up $0.00 | $34.79 | $34.78 | 0 |
| 12:31 PM | $34.79 | Up $0.01 | $34.79 | $34.78 | 1,399 |
| 12:30 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 3,900 |
| 12:28 PM | $34.77 | Up $0.01 | $34.78 | $34.77 | 3,633 |
| 12:28 PM | $34.77 | Up $0.00 | $34.78 | $34.77 | 0 |
| 12:27 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 310 |
| 12:26 PM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 1,613 |
| 12:25 PM | $34.78 | Down $ -0.01 | $34.78 | $34.77 | 835 |
| 12:24 PM | $34.79 | Up $0.01 | $34.79 | $34.78 | 550 |
| 12:23 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 515 |
| 12:22 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 378 |
| 12:21 PM | $34.77 | Down $ -0.01 | $34.78 | $34.77 | 1,357 |
| 12:20 PM | $34.78 | Up $0.02 | $34.78 | $34.77 | 1,180 |
| 12:19 PM | $34.77 | Down $ -0.01 | $34.77 | $34.77 | 100 |
| 12:18 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 730 |
| 12:17 PM | $34.77 | Up $0.01 | $34.77 | $34.77 | 871 |
| 12:16 PM | $34.76 | Up $0.01 | $34.76 | $34.75 | 4,220 |
| 12:15 PM | $34.75 | Down $ -0.01 | $34.75 | $34.75 | 100 |
| 12:14 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 10,302 |
| 12:12 PM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 4,996 |
| 12:12 PM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
| 12:11 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 400 |
| 12:10 PM | $34.77 | Down $ -0.01 | $34.77 | $34.76 | 1,646 |
| 12:09 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 600 |
| 12:08 PM | $34.77 | Down $ -0.03 | $34.79 | $34.77 | 4,255 |
| 12:07 PM | $34.80 | Down $ -0.01 | $34.81 | $34.80 | 1,692 |
| 12:06 PM | $34.81 | Up $0.01 | $34.81 | $34.81 | 1,158 |
| 12:05 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 1,316 |
| 12:04 PM | $34.80 | Up $0.02 | $34.80 | $34.79 | 958 |
| 12:03 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 967 |
| 12:02 PM | $34.77 | Up $0.00 | $34.78 | $34.77 | 4,000 |
| 12:01 PM | $34.77 | Down $0.00 | $34.77 | $34.77 | 200 |
| 12:00 PM | $34.77 | Up $0.01 | $34.77 | $34.77 | 400 |
| 11:59 AM | $34.76 | Down $ -0.01 | $34.77 | $34.76 | 1,070 |
| 11:58 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 300 |
| 11:57 AM | $34.77 | Up $0.02 | $34.77 | $34.76 | 3,500 |
| 11:56 AM | $34.75 | Down $ -0.01 | $34.75 | $34.75 | 1,115 |
| 11:55 AM | $34.76 | Down $ -0.03 | $34.78 | $34.76 | 7,756 |
| 11:54 AM | $34.79 | Up $0.01 | $34.79 | $34.79 | 9,806 |
| 11:53 AM | $34.78 | Down $ -0.01 | $34.78 | $34.78 | 515 |
| 11:52 AM | $34.79 | Down $ -0.02 | $34.79 | $34.79 | 473 |
| 11:50 AM | $34.81 | Down $ -0.01 | $34.82 | $34.81 | 771 |
| 11:50 AM | $34.81 | Up $0.00 | $34.82 | $34.81 | 0 |
| 11:49 AM | $34.82 | Up $0.00 | $34.82 | $34.82 | 1,288 |
| 11:48 AM | $34.82 | Up $0.00 | $34.82 | $34.82 | 2,076 |
| 11:47 AM | $34.82 | Up $0.01 | $34.82 | $34.81 | 300 |
| 11:46 AM | $34.81 | Up $0.01 | $34.81 | $34.81 | 507 |
| 11:45 AM | $34.81 | Down $ -0.02 | $34.81 | $34.81 | 375 |
| 11:44 AM | $34.82 | Up $0.01 | $34.82 | $34.81 | 22,725 |
| 11:43 AM | $34.81 | Up $0.01 | $34.81 | $34.81 | 3,570 |
| 11:42 AM | $34.80 | Up $0.01 | $34.80 | $34.80 | 1,047 |
| 11:41 AM | $34.80 | Up $0.01 | $34.80 | $34.78 | 12,813 |
| 11:40 AM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 1,025 |
| 11:39 AM | $34.79 | Up $0.01 | $34.79 | $34.78 | 3,925 |
| 11:38 AM | $34.78 | Down $ -0.01 | $34.78 | $34.78 | 100 |
| 11:37 AM | $34.79 | Up $0.02 | $34.79 | $34.77 | 602 |
| 11:36 AM | $34.77 | Down $0.00 | $34.77 | $34.77 | 608 |
| 11:35 AM | $34.77 | Down $ -0.01 | $34.79 | $34.77 | 1,622 |
| 11:34 AM | $34.78 | Up $0.01 | $34.78 | $34.77 | 1,125 |
| 11:33 AM | $34.77 | Down $ -0.03 | $34.78 | $34.77 | 8,972 |
| 11:32 AM | $34.80 | Up $0.00 | $34.80 | $34.80 | 100 |
| 11:31 AM | $34.80 | Down $ -0.02 | $34.82 | $34.80 | 1,063 |
| 11:30 AM | $34.82 | Down $ -0.01 | $34.82 | $34.81 | 22,595 |
| 11:29 AM | $34.83 | Up $0.00 | $34.83 | $34.83 | 877 |
| 11:28 AM | $34.83 | Down $0.00 | $34.83 | $34.82 | 816 |
| 11:27 AM | $34.83 | Up $0.01 | $34.83 | $34.82 | 359 |
| 11:26 AM | $34.82 | Up $0.00 | $34.82 | $34.82 | 702 |
| 11:25 AM | $34.82 | Up $0.00 | $34.83 | $34.82 | 750 |
| 11:24 AM | $34.82 | Up $0.00 | $34.83 | $34.82 | 5,079 |
| 11:23 AM | $34.82 | Up $0.02 | $34.82 | $34.81 | 846 |
| 11:22 AM | $34.80 | Up $0.02 | $34.80 | $34.79 | 4,355 |
| 11:21 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 4,110 |
| 11:20 AM | $34.78 | Up $0.01 | $34.78 | $34.77 | 4,156 |
| 11:19 AM | $34.77 | Up $0.00 | $34.77 | $34.76 | 596 |
| 11:18 AM | $34.77 | Up $0.01 | $34.77 | $34.77 | 1,275 |
| 11:17 AM | $34.77 | Down $ -0.01 | $34.77 | $34.76 | 200 |
| 11:16 AM | $34.77 | Up $0.00 | $34.77 | $34.76 | 1,096 |
| 11:15 AM | $34.77 | Up $0.01 | $34.77 | $34.76 | 4,922 |
| 11:14 AM | $34.76 | Down $ -0.02 | $34.77 | $34.76 | 4,300 |
| 11:13 AM | $34.79 | Down $ -0.02 | $34.79 | $34.79 | 4,615 |
| 11:12 AM | $34.80 | Up $0.02 | $34.80 | $34.80 | 215 |
| 11:11 AM | $34.79 | Up $0.00 | $34.79 | $34.77 | 1,170 |
| 11:10 AM | $34.78 | Down $ -0.01 | $34.80 | $34.78 | 2,504 |
| 11:09 AM | $34.79 | Down $ -0.01 | $34.80 | $34.79 | 300 |
| 11:08 AM | $34.80 | Up $0.00 | $34.81 | $34.80 | 1,350 |
| 11:06 AM | $34.80 | Up $0.01 | $34.80 | $34.79 | 200 |
| 11:06 AM | $34.80 | Up $0.00 | $34.80 | $34.79 | 0 |
| 11:05 AM | $34.79 | Up $0.01 | $34.79 | $34.79 | 200 |
| 11:04 AM | $34.78 | Down $0.00 | $34.78 | $34.78 | 300 |
| 11:03 AM | $34.78 | Up $0.00 | $34.78 | $34.77 | 3,411 |
| 11:02 AM | $34.78 | Up $0.02 | $34.78 | $34.78 | 1,626 |
| 11:01 AM | $34.76 | Up $0.01 | $34.77 | $34.76 | 3,468 |
| 11:00 AM | $34.75 | Up $0.01 | $34.76 | $34.75 | 1,500 |
| 10:59 AM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 225 |
| 10:58 AM | $34.75 | Down $ -0.01 | $34.76 | $34.75 | 836 |
| 10:57 AM | $34.76 | Up $0.01 | $34.76 | $34.75 | 4,530 |
| 10:56 AM | $34.75 | Down $ -0.02 | $34.77 | $34.75 | 1,907 |
| 10:55 AM | $34.77 | Down $0.00 | $34.77 | $34.77 | 1,854 |
| 10:54 AM | $34.77 | Down $ -0.02 | $34.77 | $34.76 | 800 |
| 10:53 AM | $34.79 | Up $0.01 | $34.79 | $34.78 | 292 |
| 10:52 AM | $34.78 | Down $ -0.02 | $34.78 | $34.77 | 3,030 |
| 10:50 AM | $34.80 | Down $ -0.01 | $34.82 | $34.80 | 5,519 |
| 10:50 AM | $34.80 | Up $0.00 | $34.82 | $34.80 | 0 |
| 10:48 AM | $34.81 | Down $0.00 | $34.81 | $34.81 | 310 |
| 10:48 AM | $34.81 | Up $0.00 | $34.81 | $34.81 | 0 |
| 10:47 AM | $34.81 | Up $0.02 | $34.81 | $34.80 | 3,350 |
| 10:46 AM | $34.79 | Up $0.01 | $34.79 | $34.79 | 2,233 |
| 10:45 AM | $34.78 | Up $0.01 | $34.78 | $34.78 | 250 |
| 10:44 AM | $34.78 | Up $0.00 | $34.78 | $34.78 | 2,497 |
| 10:43 AM | $34.77 | Down $ -0.02 | $34.79 | $34.77 | 6,167 |
| 10:42 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 3,505 |
| 10:41 AM | $34.79 | Up $0.00 | $34.79 | $34.78 | 6,700 |
| 10:40 AM | $34.79 | Down $0.00 | $34.79 | $34.78 | 1,442 |
| 10:39 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 400 |
| 10:38 AM | $34.79 | Up $0.02 | $34.79 | $34.78 | 1,350 |
| 10:37 AM | $34.77 | Down $ -0.01 | $34.78 | $34.77 | 1,131 |
| 10:36 AM | $34.78 | Down $ -0.05 | $34.80 | $34.78 | 370 |
| 10:35 AM | $34.83 | Up $0.00 | $34.83 | $34.82 | 1,161 |
| 10:34 AM | $34.83 | Down $0.00 | $34.83 | $34.83 | 426 |
| 10:33 AM | $34.83 | Up $0.01 | $34.83 | $34.82 | 300 |
| 10:32 AM | $34.82 | Up $0.01 | $34.82 | $34.81 | 3,100 |
| 10:31 AM | $34.81 | Down $ -0.02 | $34.83 | $34.81 | 8,714 |
| 10:30 AM | $34.83 | Down $ -0.01 | $34.84 | $34.83 | 1,500 |
| 10:29 AM | $34.84 | Up $0.00 | $34.84 | $34.84 | 200 |
| 10:28 AM | $34.84 | Up $0.01 | $34.84 | $34.83 | 1,427 |
| 10:27 AM | $34.83 | Up $0.00 | $34.83 | $34.83 | 301 |
| 10:26 AM | $34.83 | Up $0.00 | $34.84 | $34.82 | 1,545 |
| 10:25 AM | $34.83 | Down $ -0.03 | $34.86 | $34.83 | 1,845 |
| 10:23 AM | $34.86 | Down $ -0.01 | $34.86 | $34.85 | 700 |
| 10:23 AM | $34.86 | Up $0.00 | $34.86 | $34.85 | 0 |
| 10:22 AM | $34.87 | Up $0.00 | $34.87 | $34.87 | 200 |
| 10:21 AM | $34.87 | Down $ -0.01 | $34.88 | $34.87 | 6,100 |
| 10:20 AM | $34.88 | Down $ -0.01 | $34.88 | $34.87 | 3,217 |
| 10:19 AM | $34.89 | Up $0.02 | $34.89 | $34.88 | 812 |
| 10:18 AM | $34.87 | Up $0.01 | $34.87 | $34.85 | 1,122 |
| 10:17 AM | $34.86 | Down $ -0.02 | $34.86 | $34.86 | 900 |
| 10:16 AM | $34.88 | Down $ -0.03 | $34.88 | $34.88 | 170 |
| 10:15 AM | $34.91 | Down $ -0.01 | $34.93 | $34.91 | 739 |
| 10:14 AM | $34.92 | Up $0.01 | $34.92 | $34.92 | 716 |
| 10:13 AM | $34.91 | Up $0.04 | $34.91 | $34.91 | 700 |
| 10:10 AM | $34.87 | Down $ -0.01 | $34.87 | $34.87 | 100 |
| 10:10 AM | $34.87 | Up $0.00 | $34.87 | $34.87 | 0 |
| 10:10 AM | $34.87 | Up $0.00 | $34.87 | $34.87 | 0 |
| 10:09 AM | $34.88 | Up $0.02 | $34.88 | $34.88 | 100 |
| 10:08 AM | $34.86 | Down $ -0.02 | $34.87 | $34.85 | 50,849 |
| 10:07 AM | $34.88 | Up $0.01 | $34.88 | $34.87 | 200 |
| 10:06 AM | $34.87 | Up $0.01 | $34.87 | $34.87 | 300 |
| 10:05 AM | $34.86 | Up $0.02 | $34.86 | $34.86 | 272 |
| 10:04 AM | $34.84 | Up $0.01 | $34.84 | $34.83 | 1,846 |
| 10:03 AM | $34.83 | Down $ -0.03 | $34.86 | $34.83 | 3,180 |
| 10:02 AM | $34.86 | Down $ -0.01 | $34.87 | $34.86 | 536 |
| 10:01 AM | $34.87 | Up $0.02 | $34.87 | $34.87 | 537 |
| 10:00 AM | $34.85 | Down $ -0.02 | $34.87 | $34.85 | 346 |
| 09:59 AM | $34.87 | Down $ -0.02 | $34.88 | $34.87 | 5,877 |
| 09:57 AM | $34.89 | Down $ -0.02 | $34.91 | $34.88 | 6,734 |
| 09:57 AM | $34.89 | Up $0.00 | $34.91 | $34.88 | 0 |
| 09:56 AM | $34.91 | Up $0.01 | $34.91 | $34.91 | 6,669 |
| 09:54 AM | $34.90 | Down $ -0.01 | $34.91 | $34.89 | 1,122 |
| 09:54 AM | $34.90 | Up $0.00 | $34.91 | $34.89 | 0 |
| 09:53 AM | $34.91 | Up $0.00 | $34.91 | $34.91 | 100 |
| 09:52 AM | $34.91 | Up $0.01 | $34.91 | $34.91 | 2,000 |
| 09:50 AM | $34.90 | Down $ -0.01 | $34.90 | $34.90 | 200 |
| 09:50 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 09:48 AM | $34.90 | Up $0.03 | $34.90 | $34.90 | 5,481 |
| 09:48 AM | $34.90 | Up $0.00 | $34.90 | $34.90 | 0 |
| 09:47 AM | $34.88 | Down $ -0.01 | $34.88 | $34.88 | 100 |
| 09:46 AM | $34.88 | Down $ -0.03 | $34.90 | $34.88 | 1,600 |
| 09:45 AM | $34.91 | Up $0.01 | $34.91 | $34.91 | 393 |
| 09:44 AM | $34.90 | Down $ -0.01 | $34.90 | $34.90 | 300 |
| 09:43 AM | $34.91 | Up $0.01 | $34.91 | $34.91 | 113 |
| 09:42 AM | $34.91 | Up $0.02 | $34.91 | $34.91 | 140 |
| 09:41 AM | $34.89 | Up $0.03 | $34.90 | $34.88 | 4,099 |
| 09:40 AM | $34.86 | Down $ -0.03 | $34.87 | $34.85 | 6,128 |
| 09:39 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 245 |
| 09:38 AM | $34.89 | Down $ -0.02 | $34.90 | $34.89 | 466 |
| 09:37 AM | $34.91 | Down $ -0.03 | $34.91 | $34.91 | 100 |
| 09:35 AM | $34.94 | Down $ -0.05 | $34.94 | $34.94 | 298 |
| 09:35 AM | $34.94 | Up $0.00 | $34.94 | $34.94 | 0 |
| 09:32 AM | $34.99 | Down $ -0.03 | $34.99 | $34.99 | 100 |
| 09:32 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 09:32 AM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 09:31 AM | $35.02 | Down $0.00 | $35.02 | $35.02 | 1,500 |
| 09:30 AM | $35.02 | Up $0.12 | $35.03 | $35.02 | 16,161 |
| Previous close | $34.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $34.66 | $34.77 | $34.83 | $34.65 | 565,293 |
| 14/07/2025 | $34.90 | $34.85 | $34.94 | $34.85 | 358,183 |
| 11/07/2025 | $34.58 | $34.69 | $34.75 | $34.56 | 566,153 |
| 10/07/2025 | $35.02 | $35.14 | $35.17 | $34.95 | 615,416 |
| 09/07/2025 | $35.36 | $35.16 | $35.36 | $35.16 | 743,493 |
| 08/07/2025 | $35.19 | $35.20 | $35.25 | $35.11 | 420,692 |
| 07/07/2025 | $35.23 | $35.27 | $35.31 | $35.05 | 412,774 |
| 03/07/2025 | $35.45 | $35.45 | $35.50 | $35.38 | 247,597 |
| 02/07/2025 | $35.01 | $34.93 | $35.02 | $34.90 | 576,405 |
| 01/07/2025 | $34.93 | $34.88 | $35.02 | $34.83 | 676,709 |
| 30/06/2025 | $35.11 | $35.02 | $35.14 | $34.98 | 469,063 |
| 27/06/2025 | $34.81 | $34.98 | $35.02 | $34.68 | 336,119 |
| 26/06/2025 | $34.85 | $34.86 | $34.88 | $34.76 | 256,623 |
| 25/06/2025 | $34.56 | $34.64 | $34.66 | $34.51 | 599,350 |
| 24/06/2025 | $34.83 | $34.73 | $34.86 | $34.72 | 731,560 |
| 23/06/2025 | $34.46 | $34.36 | $34.47 | $34.07 | 389,681 |
| 20/06/2025 | $34.24 | $34.30 | $34.33 | $34.12 | 288,057 |
| 18/06/2025 | $34.56 | $34.59 | $34.70 | $34.39 | 651,425 |
| 17/06/2025 | $34.61 | $34.79 | $34.85 | $34.53 | 277,672 |
| 16/06/2025 | $34.90 | $34.93 | $34.95 | $34.81 | 429,005 |
| 13/06/2025 | $34.45 | $34.84 | $34.87 | $34.37 | 436,901 |
| 12/06/2025 | $34.92 | $34.88 | $34.99 | $34.85 | 654,099 |
| 11/06/2025 | $34.89 | $35.08 | $35.15 | $34.82 | 486,378 |
| 10/06/2025 | $34.97 | $34.90 | $35.00 | $34.75 | 623,070 |
| 09/06/2025 | $35.04 | $35.15 | $35.23 | $35.02 | 925,373 |
| 06/06/2025 | $35.19 | $35.25 | $35.29 | $35.12 | 335,943 |
| 05/06/2025 | $34.99 | $35.41 | $35.41 | $34.83 | 551,672 |
| 04/06/2025 | $35.11 | $35.15 | $35.23 | $35.06 | 465,228 |
| 03/06/2025 | $35.05 | $34.93 | $35.06 | $34.88 | 335,690 |
| 02/06/2025 | $34.75 | $34.56 | $34.75 | $34.49 | 947,227 |
Graphs are not available, please refer to the detailed table