Find a quote
Franklin International Core Dividend Tilt Index ETF
34.96 Up 0.00 (0.00 %)
Delayed : 2025/05/22 04:00:00
- Previous close $34.96
- Opening $35.27
- Today High $35.37
- Today Low $34.96
- Price Bid $31.92
- Price Ask $31.92
- 52 Weeks High $35.37
- 52 Weeks Low $28.70
- Size Bid 1
- Size Ask 1
- Volume 209,781
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.96 | Down $ -0.01 | $35.02 | $34.96 | 1,281 |
| 03:59 PM | $34.97 | Down $ -0.02 | $34.98 | $34.97 | 673 |
| 03:58 PM | $34.99 | Down $0.00 | $34.99 | $34.99 | 756 |
| 03:55 PM | $34.99 | Down $ -0.04 | $34.99 | $34.99 | 282 |
| 03:55 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 03:55 PM | $34.99 | Up $0.00 | $34.99 | $34.99 | 0 |
| 03:53 PM | $35.03 | Down $ -0.02 | $35.03 | $35.03 | 400 |
| 03:53 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 03:51 PM | $35.05 | Up $0.02 | $35.05 | $35.04 | 200 |
| 03:51 PM | $35.05 | Up $0.00 | $35.05 | $35.04 | 0 |
| 03:50 PM | $35.03 | Down $ -0.01 | $35.04 | $35.03 | 438 |
| 03:48 PM | $35.04 | Up $0.01 | $35.04 | $35.04 | 509 |
| 03:48 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 03:47 PM | $35.03 | Down $ -0.01 | $35.03 | $35.03 | 145 |
| 03:46 PM | $35.04 | Down $0.00 | $35.04 | $35.04 | 870 |
| 03:45 PM | $35.05 | Down $0.00 | $35.06 | $35.05 | 2,000 |
| 03:43 PM | $35.05 | Down $0.00 | $35.05 | $35.05 | 598 |
| 03:43 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:42 PM | $35.05 | Up $0.02 | $35.05 | $35.05 | 100 |
| 03:38 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 1,264 |
| 03:38 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 03:38 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 03:38 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 03:37 PM | $35.03 | Up $0.01 | $35.03 | $35.02 | 853 |
| 03:36 PM | $35.02 | Down $ -0.01 | $35.02 | $35.02 | 560 |
| 03:33 PM | $35.04 | Up $0.03 | $35.04 | $35.02 | 5,329 |
| 03:33 PM | $35.04 | Up $0.00 | $35.04 | $35.02 | 0 |
| 03:33 PM | $35.04 | Up $0.00 | $35.04 | $35.02 | 0 |
| 03:32 PM | $35.00 | Up $0.00 | $35.00 | $35.00 | 100 |
| 03:31 PM | $35.00 | Up $0.02 | $35.00 | $34.99 | 724 |
| 03:30 PM | $34.98 | Up $0.00 | $34.99 | $34.98 | 925 |
| 03:28 PM | $34.98 | Up $0.01 | $34.98 | $34.98 | 141 |
| 03:28 PM | $34.98 | Up $0.00 | $34.98 | $34.98 | 0 |
| 03:26 PM | $34.97 | Up $0.00 | $34.97 | $34.97 | 231 |
| 03:26 PM | $34.97 | Up $0.00 | $34.97 | $34.97 | 0 |
| 03:25 PM | $34.97 | Down $ -0.04 | $34.97 | $34.97 | 204 |
| 03:20 PM | $35.01 | Up $0.02 | $35.01 | $35.01 | 127 |
| 03:20 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 03:20 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 03:20 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 03:20 PM | $35.01 | Up $0.00 | $35.01 | $35.01 | 0 |
| 03:19 PM | $34.99 | Down $ -0.04 | $35.00 | $34.99 | 263 |
| 03:18 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 391 |
| 03:17 PM | $35.02 | Down $ -0.01 | $35.02 | $35.02 | 400 |
| 03:14 PM | $35.03 | Up $0.04 | $35.03 | $35.03 | 300 |
| 03:14 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 03:14 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 0 |
| 03:10 PM | $34.99 | Down $ -0.01 | $35.02 | $34.96 | 8,445 |
| 03:10 PM | $34.99 | Up $0.00 | $35.02 | $34.96 | 0 |
| 03:10 PM | $34.99 | Up $0.00 | $35.02 | $34.96 | 0 |
| 03:10 PM | $34.99 | Up $0.00 | $35.02 | $34.96 | 0 |
| 03:09 PM | $35.00 | Down $ -0.01 | $35.00 | $35.00 | 770 |
| 03:08 PM | $35.01 | Down $ -0.01 | $35.01 | $35.01 | 665 |
| 03:07 PM | $35.02 | Down $ -0.03 | $35.03 | $35.02 | 200 |
| 03:01 PM | $35.05 | Down $0.00 | $35.05 | $35.05 | 697 |
| 03:01 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:01 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:01 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:01 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:01 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 03:00 PM | $35.05 | Up $0.01 | $35.05 | $35.05 | 170 |
| 02:56 PM | $35.04 | Up $0.03 | $35.04 | $35.04 | 450 |
| 02:56 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:56 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:56 PM | $35.04 | Up $0.00 | $35.04 | $35.04 | 0 |
| 02:55 PM | $35.01 | Down $ -0.05 | $35.01 | $35.01 | 150 |
| 02:53 PM | $35.06 | Up $0.01 | $35.06 | $35.06 | 110 |
| 02:53 PM | $35.06 | Up $0.00 | $35.06 | $35.06 | 0 |
| 02:50 PM | $35.05 | Down $ -0.02 | $35.05 | $35.05 | 285 |
| 02:50 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 02:50 PM | $35.05 | Up $0.00 | $35.05 | $35.05 | 0 |
| 02:48 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 1,134 |
| 02:48 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 02:47 PM | $35.07 | Down $ -0.04 | $35.09 | $35.07 | 400 |
| 02:46 PM | $35.11 | Down $ -0.04 | $35.11 | $35.11 | 567 |
| 02:44 PM | $35.15 | Up $0.04 | $35.15 | $35.15 | 506 |
| 02:44 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 02:43 PM | $35.11 | Up $0.01 | $35.11 | $35.11 | 551 |
| 02:42 PM | $35.09 | Up $0.01 | $35.09 | $35.09 | 216 |
| 02:39 PM | $35.09 | Down $ -0.02 | $35.09 | $35.09 | 427 |
| 02:39 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 02:39 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 02:36 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 121 |
| 02:36 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 02:36 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 0 |
| 02:35 PM | $35.10 | Up $0.01 | $35.10 | $35.10 | 767 |
| 02:34 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 303 |
| 02:33 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 595 |
| 02:31 PM | $35.09 | Up $0.01 | $35.10 | $35.08 | 1,609 |
| 02:31 PM | $35.09 | Up $0.00 | $35.10 | $35.08 | 0 |
| 02:28 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 688 |
| 02:28 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:28 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:27 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 200 |
| 02:25 PM | $35.08 | Up $0.01 | $35.08 | $35.08 | 200 |
| 02:25 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:23 PM | $35.07 | Down $ -0.01 | $35.07 | $35.07 | 300 |
| 02:23 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 02:21 PM | $35.07 | Down $ -0.01 | $35.07 | $35.07 | 100 |
| 02:21 PM | $35.07 | Up $0.00 | $35.07 | $35.07 | 0 |
| 02:18 PM | $35.08 | Down $ -0.01 | $35.08 | $35.08 | 1,421 |
| 02:18 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:18 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:17 PM | $35.09 | Down $ -0.01 | $35.09 | $35.08 | 839 |
| 02:16 PM | $35.10 | Up $0.00 | $35.10 | $35.10 | 1,421 |
| 02:15 PM | $35.10 | Up $0.03 | $35.10 | $35.10 | 1,418 |
| 02:14 PM | $35.07 | Up $0.00 | $35.07 | $35.06 | 1,567 |
| 02:13 PM | $35.07 | Down $ -0.01 | $35.07 | $35.07 | 400 |
| 02:12 PM | $35.07 | Down $ -0.06 | $35.09 | $35.07 | 323 |
| 02:07 PM | $35.13 | Up $0.03 | $35.13 | $35.10 | 385 |
| 02:07 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 0 |
| 02:07 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 0 |
| 02:07 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 0 |
| 02:07 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 0 |
| 02:06 PM | $35.10 | Up $0.02 | $35.10 | $35.09 | 262 |
| 02:04 PM | $35.08 | Down $ -0.01 | $35.08 | $35.08 | 228 |
| 02:04 PM | $35.08 | Up $0.00 | $35.08 | $35.08 | 0 |
| 02:02 PM | $35.09 | Down $ -0.01 | $35.10 | $35.09 | 300 |
| 02:02 PM | $35.09 | Up $0.00 | $35.10 | $35.09 | 0 |
| 02:00 PM | $35.10 | Down $ -0.01 | $35.12 | $35.10 | 700 |
| 02:00 PM | $35.10 | Up $0.00 | $35.12 | $35.10 | 0 |
| 01:59 PM | $35.11 | Up $0.01 | $35.11 | $35.11 | 283 |
| 01:57 PM | $35.10 | Down $ -0.02 | $35.11 | $35.10 | 1,100 |
| 01:57 PM | $35.10 | Up $0.00 | $35.11 | $35.10 | 0 |
| 01:56 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 830 |
| 01:52 PM | $35.12 | Down $ -0.02 | $35.12 | $35.12 | 273 |
| 01:52 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:52 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:52 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:49 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 161 |
| 01:49 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 01:49 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 01:48 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 200 |
| 01:47 PM | $35.13 | Up $0.00 | $35.14 | $35.13 | 2,804 |
| 01:46 PM | $35.13 | Up $0.01 | $35.15 | $35.12 | 700 |
| 01:45 PM | $35.12 | Down $ -0.02 | $35.14 | $35.12 | 2,584 |
| 01:43 PM | $35.14 | Down $ -0.02 | $35.14 | $35.13 | 689 |
| 01:43 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 0 |
| 01:41 PM | $35.16 | Up $0.01 | $35.16 | $35.16 | 2,269 |
| 01:41 PM | $35.16 | Up $0.00 | $35.16 | $35.16 | 0 |
| 01:39 PM | $35.15 | Up $0.06 | $35.15 | $35.15 | 321 |
| 01:39 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:36 PM | $35.09 | Down $ -0.03 | $35.09 | $35.09 | 116 |
| 01:36 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 01:36 PM | $35.09 | Up $0.00 | $35.09 | $35.09 | 0 |
| 01:33 PM | $35.12 | Up $0.06 | $35.12 | $35.12 | 830 |
| 01:33 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:33 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 01:31 PM | $35.07 | Up $0.00 | $35.07 | $35.05 | 800 |
| 01:31 PM | $35.07 | Up $0.00 | $35.07 | $35.05 | 0 |
| 01:30 PM | $35.07 | Down $ -0.05 | $35.07 | $35.03 | 200 |
| 01:26 PM | $35.11 | Down $ -0.02 | $35.11 | $35.10 | 600 |
| 01:26 PM | $35.11 | Up $0.00 | $35.11 | $35.10 | 0 |
| 01:26 PM | $35.11 | Up $0.00 | $35.11 | $35.10 | 0 |
| 01:26 PM | $35.11 | Up $0.00 | $35.11 | $35.10 | 0 |
| 01:25 PM | $35.13 | Down $ -0.02 | $35.13 | $35.13 | 100 |
| 01:23 PM | $35.16 | Up $0.01 | $35.17 | $35.15 | 900 |
| 01:23 PM | $35.16 | Up $0.00 | $35.17 | $35.15 | 0 |
| 01:21 PM | $35.15 | Down $ -0.10 | $35.15 | $35.15 | 700 |
| 01:21 PM | $35.15 | Up $0.00 | $35.15 | $35.15 | 0 |
| 01:16 PM | $35.25 | Down $ -0.04 | $35.26 | $35.25 | 1,000 |
| 01:16 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 0 |
| 01:16 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 0 |
| 01:16 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 0 |
| 01:16 PM | $35.25 | Up $0.00 | $35.26 | $35.25 | 0 |
| 01:15 PM | $35.29 | Up $0.00 | $35.31 | $35.29 | 640 |
| 01:12 PM | $35.29 | Down $ -0.03 | $35.29 | $35.29 | 201 |
| 01:12 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:12 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 01:08 PM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 300 |
| 01:08 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:08 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:08 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 01:07 PM | $35.34 | Down $ -0.01 | $35.34 | $35.34 | 673 |
| 12:57 PM | $35.35 | Up $0.01 | $35.35 | $35.35 | 800 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:57 PM | $35.35 | Up $0.00 | $35.35 | $35.35 | 0 |
| 12:55 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 478 |
| 12:55 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:54 PM | $35.34 | Up $0.00 | $35.35 | $35.34 | 989 |
| 12:51 PM | $35.34 | Down $0.00 | $35.34 | $35.34 | 524 |
| 12:51 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:51 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 12:49 PM | $35.35 | Up $0.00 | $35.37 | $35.35 | 1,759 |
| 12:49 PM | $35.35 | Up $0.00 | $35.37 | $35.35 | 0 |
| 12:48 PM | $35.35 | Up $0.03 | $35.35 | $35.32 | 400 |
| 12:47 PM | $35.32 | Down $0.00 | $35.32 | $35.32 | 422 |
| 12:45 PM | $35.32 | Up $0.01 | $35.32 | $35.32 | 200 |
| 12:45 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:44 PM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 1,265 |
| 12:40 PM | $35.32 | Up $0.01 | $35.32 | $35.32 | 100 |
| 12:40 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:40 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:40 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:39 PM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 100 |
| 12:38 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 100 |
| 12:32 PM | $35.32 | Up $0.01 | $35.32 | $35.32 | 100 |
| 12:32 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:32 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:32 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:32 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:32 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:31 PM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 194 |
| 12:30 PM | $35.33 | Up $0.01 | $35.33 | $35.33 | 811 |
| 12:29 PM | $35.32 | Down $0.00 | $35.32 | $35.29 | 607 |
| 12:28 PM | $35.32 | Up $0.01 | $35.33 | $35.31 | 3,743 |
| 12:21 PM | $35.31 | Up $0.01 | $35.31 | $35.31 | 5,000 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:21 PM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 12:19 PM | $35.30 | Down $ -0.03 | $35.30 | $35.30 | 100 |
| 12:19 PM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 12:15 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 13,945 |
| 12:15 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:15 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:15 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:14 PM | $35.33 | Up $0.01 | $35.33 | $35.33 | 200 |
| 12:12 PM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 100 |
| 12:12 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:11 PM | $35.33 | Down $ -0.01 | $35.33 | $35.33 | 893 |
| 12:10 PM | $35.34 | Up $0.01 | $35.34 | $35.34 | 1,194 |
| 12:07 PM | $35.34 | Up $0.01 | $35.34 | $35.32 | 701 |
| 12:07 PM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 12:07 PM | $35.34 | Up $0.00 | $35.34 | $35.32 | 0 |
| 12:06 PM | $35.33 | Up $0.01 | $35.33 | $35.33 | 331 |
| 12:03 PM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 243 |
| 12:03 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:03 PM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 12:01 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 2,652 |
| 12:01 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 12:00 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 380 |
| 11:58 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 634 |
| 11:58 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 11:55 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 2,036 |
| 11:55 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 11:55 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 11:54 AM | $35.32 | Up $0.01 | $35.32 | $35.32 | 800 |
| 11:53 AM | $35.32 | Up $0.01 | $35.32 | $35.32 | 394 |
| 11:51 AM | $35.30 | Up $0.01 | $35.30 | $35.30 | 784 |
| 11:51 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:50 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 701 |
| 11:48 AM | $35.29 | Down $ -0.04 | $35.31 | $35.29 | 478 |
| 11:48 AM | $35.29 | Up $0.00 | $35.31 | $35.29 | 0 |
| 11:47 AM | $35.33 | Down $0.00 | $35.33 | $35.33 | 129 |
| 11:42 AM | $35.33 | Up $0.01 | $35.33 | $35.33 | 137 |
| 11:42 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:42 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:42 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:42 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:41 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 110 |
| 11:40 AM | $35.32 | Up $0.02 | $35.32 | $35.32 | 200 |
| 11:36 AM | $35.30 | Down $ -0.02 | $35.30 | $35.30 | 200 |
| 11:36 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:36 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:36 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 11:35 AM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 100 |
| 11:33 AM | $35.34 | Up $0.02 | $35.34 | $35.34 | 100 |
| 11:33 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 11:30 AM | $35.31 | Down $ -0.01 | $35.33 | $35.31 | 600 |
| 11:30 AM | $35.31 | Up $0.00 | $35.33 | $35.31 | 0 |
| 11:30 AM | $35.31 | Up $0.00 | $35.33 | $35.31 | 0 |
| 11:29 AM | $35.32 | Down $ -0.02 | $35.32 | $35.32 | 200 |
| 11:28 AM | $35.34 | Down $0.00 | $35.34 | $35.34 | 600 |
| 11:25 AM | $35.35 | Up $0.02 | $35.35 | $35.33 | 200 |
| 11:25 AM | $35.35 | Up $0.00 | $35.35 | $35.33 | 0 |
| 11:25 AM | $35.35 | Up $0.00 | $35.35 | $35.33 | 0 |
| 11:24 AM | $35.32 | Down $ -0.01 | $35.32 | $35.32 | 333 |
| 11:22 AM | $35.33 | Down $ -0.02 | $35.33 | $35.33 | 100 |
| 11:22 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:21 AM | $35.35 | Up $0.02 | $35.35 | $35.35 | 138 |
| 11:16 AM | $35.33 | Down $ -0.03 | $35.33 | $35.33 | 500 |
| 11:16 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:16 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:16 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:16 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 11:14 AM | $35.36 | Up $0.02 | $35.36 | $35.36 | 183 |
| 11:14 AM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 11:13 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 100 |
| 11:09 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 200 |
| 11:09 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 11:09 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 11:09 AM | $35.34 | Up $0.00 | $35.34 | $35.34 | 0 |
| 11:08 AM | $35.34 | Up $0.02 | $35.34 | $35.34 | 200 |
| 11:07 AM | $35.32 | Up $0.03 | $35.32 | $35.31 | 1,000 |
| 11:05 AM | $35.29 | Up $0.00 | $35.29 | $35.28 | 4,310 |
| 11:05 AM | $35.29 | Up $0.00 | $35.29 | $35.28 | 0 |
| 11:03 AM | $35.29 | Down $ -0.02 | $35.30 | $35.29 | 500 |
| 11:03 AM | $35.29 | Up $0.00 | $35.30 | $35.29 | 0 |
| 11:01 AM | $35.31 | Up $0.01 | $35.32 | $35.30 | 2,744 |
| 11:01 AM | $35.31 | Up $0.00 | $35.32 | $35.30 | 0 |
| 11:00 AM | $35.30 | Up $0.01 | $35.30 | $35.30 | 888 |
| 10:58 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 100 |
| 10:58 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 10:56 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 587 |
| 10:56 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 10:55 AM | $35.29 | Up $0.00 | $35.29 | $35.28 | 800 |
| 10:53 AM | $35.29 | Up $0.01 | $35.29 | $35.29 | 850 |
| 10:53 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 10:51 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 700 |
| 10:51 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 10:48 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 125 |
| 10:48 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 10:48 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 10:46 AM | $35.28 | Down $ -0.02 | $35.28 | $35.28 | 700 |
| 10:46 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 0 |
| 10:42 AM | $35.30 | Down $ -0.03 | $35.30 | $35.30 | 200 |
| 10:42 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 10:42 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 10:42 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 10:41 AM | $35.33 | Up $0.02 | $35.33 | $35.31 | 4,450 |
| 10:39 AM | $35.31 | Up $0.01 | $35.31 | $35.29 | 400 |
| 10:39 AM | $35.31 | Up $0.00 | $35.31 | $35.29 | 0 |
| 10:38 AM | $35.30 | Up $0.01 | $35.30 | $35.30 | 150 |
| 10:36 AM | $35.29 | Up $0.00 | $35.29 | $35.28 | 750 |
| 10:36 AM | $35.29 | Up $0.00 | $35.29 | $35.28 | 0 |
| 10:35 AM | $35.29 | Up $0.01 | $35.29 | $35.29 | 394 |
| 10:33 AM | $35.28 | Down $ -0.01 | $35.29 | $35.28 | 800 |
| 10:33 AM | $35.28 | Up $0.00 | $35.29 | $35.28 | 0 |
| 10:32 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 283 |
| 10:30 AM | $35.29 | Down $ -0.02 | $35.29 | $35.29 | 200 |
| 10:30 AM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 10:29 AM | $35.31 | Up $0.01 | $35.31 | $35.31 | 500 |
| 10:27 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 100 |
| 10:27 AM | $35.30 | Up $0.00 | $35.30 | $35.30 | 0 |
| 10:26 AM | $35.30 | Down $ -0.01 | $35.31 | $35.30 | 200 |
| 10:25 AM | $35.31 | Down $0.00 | $35.31 | $35.31 | 1,069 |
| 10:24 AM | $35.31 | Down $ -0.01 | $35.31 | $35.31 | 400 |
| 10:22 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 6,027 |
| 10:22 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 10:21 AM | $35.32 | Up $0.01 | $35.33 | $35.32 | 342 |
| 10:19 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 147 |
| 10:19 AM | $35.31 | Up $0.00 | $35.31 | $35.31 | 0 |
| 10:18 AM | $35.31 | Down $ -0.01 | $35.31 | $35.30 | 350 |
| 10:17 AM | $35.32 | Down $ -0.03 | $35.32 | $35.32 | 700 |
| 10:16 AM | $35.35 | Up $0.02 | $35.35 | $35.33 | 871 |
| 10:14 AM | $35.33 | Up $0.02 | $35.33 | $35.33 | 1,324 |
| 10:14 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:13 AM | $35.31 | Down $ -0.01 | $35.33 | $35.31 | 1,550 |
| 10:10 AM | $35.32 | Down $ -0.01 | $35.33 | $35.32 | 500 |
| 10:10 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 10:10 AM | $35.32 | Up $0.00 | $35.33 | $35.32 | 0 |
| 10:09 AM | $35.33 | Down $ -0.01 | $35.33 | $35.33 | 100 |
| 10:08 AM | $35.34 | Up $0.01 | $35.34 | $35.34 | 256 |
| 10:06 AM | $35.33 | Down $0.00 | $35.33 | $35.33 | 145 |
| 10:06 AM | $35.33 | Up $0.00 | $35.33 | $35.33 | 0 |
| 10:05 AM | $35.33 | Up $0.01 | $35.33 | $35.33 | 353 |
| 10:02 AM | $35.32 | Up $0.04 | $35.32 | $35.32 | 425 |
| 10:02 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:02 AM | $35.32 | Up $0.00 | $35.32 | $35.32 | 0 |
| 10:01 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 125 |
| 10:00 AM | $35.28 | Up $0.00 | $35.28 | $35.28 | 100 |
| 09:58 AM | $35.27 | Up $0.01 | $35.27 | $35.27 | 815 |
| 09:58 AM | $35.27 | Up $0.00 | $35.27 | $35.27 | 0 |
| 09:57 AM | $35.26 | Down $ -0.01 | $35.28 | $35.26 | 675 |
| 09:56 AM | $35.27 | Up $0.01 | $35.27 | $35.26 | 781 |
| 09:55 AM | $35.26 | Up $0.02 | $35.26 | $35.26 | 426 |
| 09:53 AM | $35.24 | Down $ -0.01 | $35.24 | $35.24 | 100 |
| 09:53 AM | $35.24 | Up $0.00 | $35.24 | $35.24 | 0 |
| 09:52 AM | $35.26 | Up $0.00 | $35.26 | $35.26 | 365 |
| 09:51 AM | $35.25 | Up $0.03 | $35.25 | $35.22 | 1,104 |
| 09:50 AM | $35.22 | Down $ -0.01 | $35.22 | $35.22 | 200 |
| 09:49 AM | $35.23 | Down $0.00 | $35.23 | $35.23 | 100 |
| 09:48 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 100 |
| 09:47 AM | $35.23 | Down $ -0.02 | $35.24 | $35.23 | 1,983 |
| 09:46 AM | $35.25 | Down $ -0.01 | $35.25 | $35.25 | 200 |
| 09:45 AM | $35.26 | Up $0.01 | $35.26 | $35.25 | 3,502 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 100 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 09:39 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 0 |
| 09:38 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 6,000 |
| 09:37 AM | $35.25 | Up $0.02 | $35.27 | $35.25 | 967 |
| 09:30 AM | $35.23 | Down $ -0.02 | $35.23 | $35.23 | 112 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| 09:30 AM | $35.23 | Up $0.00 | $35.23 | $35.23 | 0 |
| Previous close | $35.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2025 | $34.96 | $35.33 | $35.37 | $34.96 | 107,559 |
| 20/05/2025 | $35.25 | $35.16 | $35.25 | $35.12 | 96,751 |
| 19/05/2025 | $35.01 | $34.85 | $35.01 | $34.84 | 75,367 |
| 16/05/2025 | $34.74 | $34.56 | $34.74 | $34.54 | 78,747 |
| 15/05/2025 | $34.61 | $34.58 | $34.66 | $34.54 | 184,987 |
| 14/05/2025 | $34.28 | $34.38 | $34.38 | $34.21 | 155,706 |
| 13/05/2025 | $34.47 | $34.41 | $34.51 | $34.39 | 89,172 |
| 12/05/2025 | $34.41 | $34.26 | $34.41 | $34.24 | 113,747 |
| 09/05/2025 | $34.20 | $34.18 | $34.22 | $34.08 | 88,713 |
| 08/05/2025 | $34.01 | $34.11 | $34.15 | $33.97 | 98,924 |
| 07/05/2025 | $34.16 | $34.20 | $34.27 | $34.04 | 78,805 |
| 06/05/2025 | $34.28 | $34.28 | $34.36 | $34.21 | 758,804 |
| 05/05/2025 | $34.26 | $34.29 | $34.39 | $34.26 | 145,129 |
| 02/05/2025 | $34.27 | $34.20 | $34.30 | $34.08 | 668,173 |
| 01/05/2025 | $33.69 | $33.65 | $33.83 | $33.61 | 147,295 |
| 30/04/2025 | $33.77 | $33.68 | $33.86 | $33.63 | 77,135 |
| 29/04/2025 | $33.83 | $33.81 | $33.98 | $33.74 | 105,270 |
| 28/04/2025 | $33.68 | $33.60 | $33.78 | $33.56 | 102,692 |
| 25/04/2025 | $33.50 | $33.42 | $33.56 | $33.34 | 96,432 |
| 24/04/2025 | $33.40 | $33.20 | $33.40 | $33.17 | 143,877 |
| 23/04/2025 | $33.00 | $32.98 | $33.01 | $32.81 | 115,845 |
| 22/04/2025 | $32.82 | $32.89 | $32.95 | $32.65 | 127,633 |
| 21/04/2025 | $32.18 | $32.05 | $32.18 | $31.90 | 681,054 |
| 17/04/2025 | $32.34 | $32.28 | $32.52 | $32.28 | 80,731 |
| 16/04/2025 | $31.99 | $32.22 | $32.22 | $31.84 | 124,441 |
| 15/04/2025 | $32.07 | $32.10 | $32.17 | $31.98 | 114,463 |
| 14/04/2025 | $31.76 | $31.54 | $31.92 | $31.50 | 191,832 |
| 11/04/2025 | $31.36 | $30.93 | $31.45 | $30.86 | 91,650 |
| 10/04/2025 | $30.69 | $30.25 | $30.76 | $29.99 | 133,245 |
| 09/04/2025 | $31.22 | $28.95 | $31.31 | $28.94 | 187,014 |
Graphs are not available, please refer to the detailed table