Find a quote
FlexShares High Yield Value-Scored
40.05 Up 0.00 (0.00 %)
Delayed : 2025/04/25 20:00:00
- Previous close $40.05
- Opening $39.93
- Today High $40.11
- Today Low $39.92
- Price Bid $39.35
- Price Ask $39.35
- 52 Weeks High $41.71
- 52 Weeks Low $38.01
- Size Bid 1
- Size Ask 1
- Volume 218,537
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 398 |
| 03:59 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 1,000 |
| 03:57 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 03:57 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:56 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 400 |
| 03:55 PM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 100 |
| 03:54 PM | $40.08 | Up $0.00 | $40.09 | $40.08 | 1,632 |
| 03:53 PM | $40.08 | Up $0.01 | $40.08 | $40.07 | 400 |
| 03:52 PM | $40.07 | Up $0.00 | $40.08 | $40.07 | 7,200 |
| 03:51 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 800 |
| 03:50 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 800 |
| 03:49 PM | $40.07 | Up $0.00 | $40.07 | $40.05 | 3,871 |
| 03:48 PM | $40.06 | Up $0.00 | $40.06 | $40.05 | 1,115 |
| 03:45 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 600 |
| 03:45 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:45 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 03:44 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 1,901 |
| 03:43 PM | $40.06 | Up $0.02 | $40.06 | $40.04 | 3,091 |
| 03:41 PM | $40.04 | Down $0.00 | $40.04 | $40.03 | 659 |
| 03:41 PM | $40.04 | Up $0.00 | $40.04 | $40.03 | 0 |
| 03:40 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 520 |
| 03:39 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 1,700 |
| 03:30 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 1,000 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:30 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 03:29 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 1,000 |
| 03:28 PM | $40.05 | Down $ -0.02 | $40.06 | $40.05 | 500 |
| 03:23 PM | $40.07 | Up $0.04 | $40.07 | $40.07 | 100 |
| 03:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:23 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:16 PM | $40.03 | Down $ -0.04 | $40.03 | $40.03 | 160 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:16 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 03:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 2,100 |
| 03:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:11 PM | $40.07 | Down $ -0.02 | $40.08 | $40.07 | 1,000 |
| 03:08 PM | $40.10 | Up $0.05 | $40.10 | $40.10 | 138 |
| 03:08 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 03:08 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 03:04 PM | $40.05 | Down $ -0.01 | $40.06 | $40.05 | 300 |
| 03:04 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 03:04 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 03:04 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 03:03 PM | $40.06 | Down $ -0.01 | $40.11 | $40.06 | 748 |
| 03:02 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 100 |
| 03:01 PM | $40.06 | Up $0.00 | $40.07 | $40.06 | 1,600 |
| 03:00 PM | $40.06 | Down $ -0.02 | $40.06 | $40.06 | 600 |
| 02:59 PM | $40.09 | Down $ -0.02 | $40.09 | $40.09 | 218 |
| 02:55 PM | $40.10 | Up $0.01 | $40.10 | $40.10 | 102 |
| 02:55 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:55 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:55 PM | $40.10 | Up $0.00 | $40.10 | $40.10 | 0 |
| 02:54 PM | $40.09 | Up $0.01 | $40.09 | $40.09 | 200 |
| 02:53 PM | $40.08 | Up $0.01 | $40.08 | $40.08 | 200 |
| 02:50 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 290 |
| 02:50 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:50 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 02:48 PM | $40.06 | Up $0.00 | $40.07 | $40.06 | 8,202 |
| 02:48 PM | $40.06 | Up $0.00 | $40.07 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 1,015 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:41 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:40 PM | $40.06 | Up $0.05 | $40.06 | $40.06 | 447 |
| 02:31 PM | $40.01 | Down $ -0.04 | $40.01 | $40.01 | 250 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:31 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 02:22 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 1,064 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:22 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 02:21 PM | $40.04 | Up $0.01 | $40.04 | $40.03 | 460 |
| 02:17 PM | $40.04 | Down $0.00 | $40.04 | $40.04 | 388 |
| 02:17 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 02:17 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 02:17 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 02:16 PM | $40.04 | Up $0.01 | $40.04 | $40.04 | 782 |
| 02:09 PM | $40.03 | Up $0.01 | $40.03 | $40.03 | 100 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:09 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 02:07 PM | $40.02 | Up $0.02 | $40.02 | $40.02 | 100 |
| 02:07 PM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 02:02 PM | $40.00 | Up $0.02 | $40.00 | $40.00 | 1,300 |
| 02:02 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:02 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:02 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:02 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 02:00 PM | $39.98 | Down $ -0.02 | $39.98 | $39.98 | 100 |
| 02:00 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 01:59 PM | $39.99 | Up $0.04 | $39.99 | $39.96 | 200 |
| 01:58 PM | $39.95 | Up $0.01 | $39.95 | $39.95 | 100 |
| 01:57 PM | $39.95 | Down $ -0.01 | $39.95 | $39.95 | 100 |
| 01:56 PM | $39.95 | Down $ -0.03 | $39.97 | $39.92 | 300 |
| 01:55 PM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 01:54 PM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 365 |
| 01:51 PM | $39.99 | Down $ -0.02 | $39.99 | $39.99 | 200 |
| 01:51 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 01:51 PM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 01:48 PM | $40.00 | Down $ -0.04 | $40.00 | $40.00 | 801 |
| 01:48 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 01:48 PM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 01:46 PM | $40.04 | Up $0.03 | $40.04 | $40.01 | 800 |
| 01:46 PM | $40.04 | Up $0.00 | $40.04 | $40.01 | 0 |
| 01:43 PM | $40.01 | Down $ -0.02 | $40.01 | $40.01 | 200 |
| 01:43 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 01:43 PM | $40.01 | Up $0.00 | $40.01 | $40.01 | 0 |
| 01:41 PM | $40.03 | Up $0.01 | $40.03 | $40.03 | 200 |
| 01:41 PM | $40.03 | Up $0.00 | $40.03 | $40.03 | 0 |
| 01:39 PM | $40.02 | Down $ -0.05 | $40.02 | $40.02 | 100 |
| 01:39 PM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 01:36 PM | $40.07 | Down $ -0.01 | $40.07 | $40.07 | 300 |
| 01:36 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:36 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:35 PM | $40.08 | Up $0.01 | $40.08 | $40.08 | 226 |
| 01:34 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 200 |
| 01:32 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 01:32 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:29 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 01:29 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:29 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:26 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 1,100 |
| 01:26 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:26 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:23 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 200 |
| 01:23 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:23 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:21 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 200 |
| 01:21 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:19 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 01:19 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:18 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 300 |
| 01:17 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 200 |
| 01:15 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 200 |
| 01:15 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:12 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 1,200 |
| 01:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:12 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 01:10 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 200 |
| 01:10 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:07 PM | $40.06 | Up $0.02 | $40.06 | $40.06 | 102 |
| 01:07 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:07 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 01:05 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 200 |
| 01:05 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 01:03 PM | $40.04 | Up $0.00 | $40.05 | $40.04 | 300 |
| 01:03 PM | $40.04 | Up $0.00 | $40.05 | $40.04 | 0 |
| 01:01 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 200 |
| 01:01 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 12:59 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 200 |
| 12:59 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 12:58 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 100 |
| 12:56 PM | $40.05 | Down $ -0.01 | $40.06 | $40.05 | 800 |
| 12:56 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 12:55 PM | $40.06 | Down $ -0.01 | $40.06 | $40.06 | 100 |
| 12:53 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 200 |
| 12:53 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 12:51 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 100 |
| 12:51 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 12:50 PM | $40.07 | Up $0.01 | $40.07 | $40.07 | 100 |
| 12:47 PM | $40.06 | Down $ -0.03 | $40.08 | $40.06 | 1,100 |
| 12:47 PM | $40.06 | Up $0.00 | $40.08 | $40.06 | 0 |
| 12:47 PM | $40.06 | Up $0.00 | $40.08 | $40.06 | 0 |
| 12:46 PM | $40.09 | Up $0.00 | $40.09 | $40.09 | 1,000 |
| 12:45 PM | $40.09 | Up $0.01 | $40.09 | $40.09 | 100 |
| 12:43 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 200 |
| 12:43 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 0 |
| 12:40 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 200 |
| 12:40 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 0 |
| 12:40 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 0 |
| 12:38 PM | $40.08 | Down $ -0.01 | $40.08 | $40.08 | 200 |
| 12:38 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 0 |
| 12:36 PM | $40.09 | Up $0.01 | $40.09 | $40.09 | 100 |
| 12:36 PM | $40.09 | Up $0.00 | $40.09 | $40.09 | 0 |
| 12:35 PM | $40.08 | Up $0.00 | $40.08 | $40.08 | 200 |
| 12:34 PM | $40.08 | Up $0.02 | $40.08 | $40.06 | 300 |
| 12:32 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 200 |
| 12:32 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:29 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 100 |
| 12:29 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:29 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:28 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 200 |
| 12:26 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 200 |
| 12:26 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:24 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 100 |
| 12:24 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:23 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 600 |
| 12:22 PM | $40.04 | Up $0.01 | $40.04 | $40.04 | 200 |
| 12:21 PM | $40.03 | Down $ -0.02 | $40.05 | $40.03 | 1,300 |
| 12:20 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 200 |
| 12:17 PM | $40.05 | Down $ -0.01 | $40.05 | $40.05 | 200 |
| 12:17 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:17 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:14 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 3,400 |
| 12:14 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:14 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:12 PM | $40.06 | Up $0.01 | $40.06 | $40.06 | 200 |
| 12:12 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 12:10 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 200 |
| 12:10 PM | $40.05 | Up $0.00 | $40.06 | $40.05 | 0 |
| 12:07 PM | $40.05 | Up $0.01 | $40.05 | $40.05 | 600 |
| 12:07 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:07 PM | $40.05 | Up $0.00 | $40.05 | $40.05 | 0 |
| 12:04 PM | $40.04 | Down $ -0.01 | $40.04 | $40.04 | 200 |
| 12:04 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 12:04 PM | $40.04 | Up $0.00 | $40.04 | $40.04 | 0 |
| 12:03 PM | $40.05 | Up $0.00 | $40.05 | $40.04 | 5,268 |
| 12:02 PM | $40.05 | Up $0.02 | $40.05 | $40.05 | 177 |
| 12:01 PM | $40.03 | Up $0.01 | $40.03 | $40.02 | 7,463 |
| 12:00 PM | $40.02 | Down $0.00 | $40.02 | $40.02 | 200 |
| 11:59 AM | $40.03 | Up $0.00 | $40.03 | $40.03 | 200 |
| 11:57 AM | $40.02 | Up $0.01 | $40.02 | $40.02 | 200 |
| 11:57 AM | $40.02 | Up $0.00 | $40.02 | $40.02 | 0 |
| 11:56 AM | $40.01 | Up $0.00 | $40.02 | $40.01 | 558 |
| 11:55 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 200 |
| 11:54 AM | $40.01 | Up $0.00 | $40.01 | $40.01 | 200 |
| 11:52 AM | $40.01 | Up $0.01 | $40.01 | $40.00 | 780 |
| 11:52 AM | $40.01 | Up $0.00 | $40.01 | $40.00 | 0 |
| 11:50 AM | $40.00 | Up $0.02 | $40.00 | $40.00 | 100 |
| 11:50 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:49 AM | $39.99 | Up $0.01 | $39.99 | $39.99 | 200 |
| 11:45 AM | $39.98 | Down $0.00 | $39.98 | $39.98 | 200 |
| 11:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:43 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 200 |
| 11:43 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:41 AM | $39.98 | Up $0.01 | $39.98 | $39.98 | 200 |
| 11:41 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:39 AM | $39.97 | Up $0.01 | $39.97 | $39.97 | 300 |
| 11:39 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 11:38 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 200 |
| 11:37 AM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 1,000 |
| 11:36 AM | $39.99 | Up $0.01 | $39.99 | $39.99 | 375 |
| 11:35 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 200 |
| 11:33 AM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 200 |
| 11:33 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:30 AM | $39.99 | Up $0.02 | $39.99 | $39.98 | 500 |
| 11:30 AM | $39.99 | Up $0.00 | $39.99 | $39.98 | 0 |
| 11:30 AM | $39.99 | Up $0.00 | $39.99 | $39.98 | 0 |
| 11:28 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 200 |
| 11:28 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 11:26 AM | $39.98 | Down $ -0.02 | $39.99 | $39.98 | 500 |
| 11:26 AM | $39.98 | Up $0.00 | $39.99 | $39.98 | 0 |
| 11:24 AM | $40.00 | Up $0.02 | $40.00 | $40.00 | 2,140 |
| 11:24 AM | $40.00 | Up $0.00 | $40.00 | $40.00 | 0 |
| 11:22 AM | $39.98 | Up $0.01 | $39.98 | $39.98 | 200 |
| 11:22 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:19 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 100 |
| 11:19 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 11:19 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 11:17 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 200 |
| 11:17 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 11:16 AM | $39.98 | Down $ -0.01 | $39.98 | $39.98 | 458 |
| 11:15 AM | $39.99 | Down $ -0.01 | $39.99 | $39.99 | 200 |
| 11:13 AM | $40.00 | Up $0.02 | $40.00 | $39.98 | 350 |
| 11:13 AM | $40.00 | Up $0.00 | $40.00 | $39.98 | 0 |
| 11:10 AM | $39.98 | Up $0.02 | $39.98 | $39.98 | 200 |
| 11:10 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:10 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:08 AM | $39.96 | Up $0.01 | $39.96 | $39.96 | 200 |
| 11:08 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 11:05 AM | $39.95 | Up $0.01 | $39.95 | $39.95 | 100 |
| 11:05 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:05 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 11:03 AM | $39.94 | Down $ -0.04 | $39.94 | $39.94 | 158 |
| 11:03 AM | $39.94 | Up $0.00 | $39.94 | $39.94 | 0 |
| 11:00 AM | $39.98 | Up $0.02 | $39.98 | $39.98 | 203 |
| 11:00 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 11:00 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:58 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 300 |
| 10:58 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 10:56 AM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 100 |
| 10:56 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 10:55 AM | $39.97 | Down $ -0.02 | $39.97 | $39.97 | 100 |
| 10:53 AM | $39.99 | Up $0.01 | $39.99 | $39.99 | 102 |
| 10:53 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 10:51 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 250 |
| 10:51 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 100 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:45 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:39 AM | $39.98 | Up $0.03 | $39.98 | $39.98 | 1,000 |
| 10:39 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:39 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:39 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:39 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:39 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:34 AM | $39.95 | Up $0.02 | $39.96 | $39.95 | 371 |
| 10:34 AM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 10:34 AM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 10:34 AM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 10:34 AM | $39.95 | Up $0.00 | $39.96 | $39.95 | 0 |
| 10:24 AM | $39.92 | Down $ -0.06 | $39.92 | $39.92 | 500 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:24 AM | $39.92 | Up $0.00 | $39.92 | $39.92 | 0 |
| 10:18 AM | $39.98 | Up $0.01 | $39.98 | $39.98 | 81,260 |
| 10:18 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:18 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:18 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:18 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:18 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:14 AM | $39.97 | Down $ -0.01 | $39.97 | $39.97 | 100 |
| 10:14 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:14 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:14 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:13 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 200 |
| 10:09 AM | $39.98 | Up $0.02 | $39.98 | $39.98 | 100 |
| 10:09 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:09 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:09 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 10:05 AM | $39.96 | Down $ -0.01 | $39.96 | $39.96 | 100 |
| 10:05 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 10:05 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 10:05 AM | $39.96 | Up $0.00 | $39.96 | $39.96 | 0 |
| 10:03 AM | $39.97 | Up $0.02 | $39.97 | $39.97 | 100 |
| 10:03 AM | $39.97 | Up $0.00 | $39.97 | $39.97 | 0 |
| 10:00 AM | $39.95 | Down $ -0.04 | $39.95 | $39.95 | 100 |
| 10:00 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 10:00 AM | $39.95 | Up $0.00 | $39.95 | $39.95 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 800 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:38 AM | $39.99 | Up $0.00 | $39.99 | $39.99 | 0 |
| 09:36 AM | $39.99 | Up $0.00 | $40.00 | $39.99 | 800 |
| 09:36 AM | $39.99 | Up $0.00 | $40.00 | $39.99 | 0 |
| 09:35 AM | $39.99 | Up $0.01 | $40.01 | $39.99 | 2,300 |
| 09:34 AM | $39.98 | Up $0.02 | $39.98 | $39.98 | 100 |
| 09:33 AM | $39.96 | Down $ -0.02 | $39.97 | $39.96 | 6,549 |
| 09:31 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 200 |
| 09:31 AM | $39.98 | Up $0.00 | $39.98 | $39.98 | 0 |
| 09:30 AM | $39.98 | Down $ -0.02 | $39.98 | $39.93 | 200 |
| Previous close | $40.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $40.05 | $40.02 | $40.11 | $39.92 | 99,856 |
| 24/04/2025 | $40.00 | $39.83 | $40.02 | $39.83 | 133,196 |
| 23/04/2025 | $39.64 | $39.76 | $39.76 | $39.60 | 80,159 |
| 22/04/2025 | $39.40 | $39.48 | $39.48 | $39.32 | 55,312 |
| 21/04/2025 | $39.16 | $39.13 | $39.20 | $39.13 | 124,448 |
| 17/04/2025 | $39.46 | $39.35 | $39.47 | $39.35 | 62,158 |
| 16/04/2025 | $39.18 | $39.28 | $39.31 | $39.09 | 115,887 |
| 15/04/2025 | $39.24 | $39.29 | $39.33 | $39.18 | 131,276 |
| 14/04/2025 | $39.15 | $39.07 | $39.21 | $39.05 | 92,663 |
| 11/04/2025 | $38.89 | $38.81 | $39.13 | $38.81 | 57,154 |
| 10/04/2025 | $38.81 | $38.68 | $39.01 | $38.59 | 131,780 |
| 09/04/2025 | $39.55 | $38.07 | $39.79 | $38.01 | 283,679 |
| 08/04/2025 | $38.45 | $38.98 | $39.00 | $38.18 | 372,675 |
| 07/04/2025 | $38.52 | $38.49 | $38.65 | $38.39 | 448,744 |
| 04/04/2025 | $38.73 | $38.86 | $38.99 | $38.62 | 350,747 |
| 03/04/2025 | $39.71 | $39.77 | $39.87 | $39.71 | 47,399 |
| 02/04/2025 | $40.28 | $40.25 | $40.31 | $40.20 | 51,028 |
| 01/04/2025 | $40.22 | $40.23 | $40.25 | $40.14 | 75,857 |
| 31/03/2025 | $40.38 | $40.34 | $40.39 | $40.28 | 60,134 |
| 28/03/2025 | $40.40 | $40.32 | $40.40 | $40.30 | 108,646 |
| 27/03/2025 | $40.43 | $40.47 | $40.49 | $40.43 | 300,135 |
| 26/03/2025 | $40.55 | $40.53 | $40.61 | $40.43 | 95,076 |
| 25/03/2025 | $40.66 | $40.69 | $40.70 | $40.65 | 117,660 |
| 24/03/2025 | $40.70 | $40.69 | $40.70 | $40.65 | 294,143 |
| 21/03/2025 | $40.58 | $40.52 | $40.59 | $40.52 | 110,420 |
| 20/03/2025 | $40.57 | $40.64 | $40.64 | $40.56 | 99,696 |
| 19/03/2025 | $40.67 | $40.50 | $40.70 | $40.48 | 80,527 |
| 18/03/2025 | $40.38 | $40.42 | $40.46 | $40.38 | 112,342 |
| 17/03/2025 | $40.51 | $40.43 | $40.51 | $40.43 | 149,730 |
| 14/03/2025 | $40.40 | $40.41 | $40.46 | $40.37 | 108,983 |
Graphs are not available, please refer to the detailed table