Find a quote
JPMorgan Equity Premium Income ETF
55.09 Up 0.00 (0.00 %)
Delayed : 2025/04/28 20:00:00
- Previous close $55.09
- Opening $55.10
- Today High $55.24
- Today Low $54.72
- Price Bid $55.11
- Price Ask $55.11
- 52 Weeks High $60.88
- 52 Weeks Low $49.94
- Size Bid 4
- Size Ask 9
- Volume 4,467,893
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.41
- 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 | $55.09 | Up $0.03 | $55.09 | $55.06 | 13,119 |
| 03:59 PM | $55.06 | Down $ -0.05 | $55.12 | $55.05 | 35,198 |
| 03:58 PM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 15,714 |
| 03:57 PM | $55.13 | Up $0.01 | $55.13 | $55.12 | 12,210 |
| 03:56 PM | $55.12 | Up $0.01 | $55.13 | $55.11 | 11,031 |
| 03:55 PM | $55.11 | Down $ -0.01 | $55.12 | $55.10 | 30,342 |
| 03:54 PM | $55.12 | Down $ -0.01 | $55.15 | $55.11 | 10,488 |
| 03:53 PM | $55.13 | Up $0.01 | $55.14 | $55.12 | 5,282 |
| 03:52 PM | $55.13 | Up $0.03 | $55.13 | $55.09 | 9,476 |
| 03:51 PM | $55.09 | Up $0.01 | $55.12 | $55.09 | 48,581 |
| 03:49 PM | $55.09 | Up $0.01 | $55.09 | $55.08 | 19,026 |
| 03:49 PM | $55.09 | Up $0.00 | $55.09 | $55.08 | 0 |
| 03:48 PM | $55.08 | Down $ -0.01 | $55.09 | $55.07 | 6,654 |
| 03:47 PM | $55.09 | Up $0.01 | $55.09 | $55.07 | 6,669 |
| 03:46 PM | $55.07 | Up $0.00 | $55.08 | $55.07 | 5,820 |
| 03:45 PM | $55.07 | Up $0.02 | $55.08 | $55.05 | 12,890 |
| 03:44 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 5,919 |
| 03:43 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 10,220 |
| 03:42 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 6,634 |
| 03:41 PM | $55.05 | Up $0.02 | $55.05 | $55.03 | 8,121 |
| 03:40 PM | $55.03 | Up $0.01 | $55.03 | $55.02 | 6,680 |
| 03:39 PM | $55.03 | Down $0.00 | $55.03 | $55.01 | 13,167 |
| 03:38 PM | $55.03 | Down $0.00 | $55.03 | $55.02 | 3,119 |
| 03:37 PM | $55.03 | Up $0.01 | $55.03 | $55.02 | 3,350 |
| 03:36 PM | $55.03 | Down $ -0.01 | $55.05 | $55.02 | 21,539 |
| 03:35 PM | $55.04 | Up $0.01 | $55.05 | $54.97 | 46,797 |
| 03:34 PM | $55.03 | Down $ -0.02 | $55.05 | $55.03 | 5,849 |
| 03:33 PM | $55.06 | Up $0.02 | $55.06 | $55.04 | 25,688 |
| 03:32 PM | $55.04 | Up $0.01 | $55.04 | $55.02 | 12,540 |
| 03:31 PM | $55.03 | Up $0.00 | $55.03 | $55.02 | 2,575 |
| 03:30 PM | $55.03 | Up $0.00 | $55.04 | $55.03 | 12,638 |
| 03:29 PM | $55.03 | Down $0.00 | $55.04 | $55.02 | 8,034 |
| 03:28 PM | $55.04 | Up $0.00 | $55.05 | $55.03 | 13,127 |
| 03:27 PM | $55.04 | Down $ -0.01 | $55.05 | $55.03 | 10,007 |
| 03:26 PM | $55.04 | Down $ -0.01 | $55.05 | $55.04 | 5,251 |
| 03:25 PM | $55.05 | Up $0.00 | $55.05 | $55.04 | 11,198 |
| 03:24 PM | $55.05 | Down $0.00 | $55.05 | $55.03 | 7,355 |
| 03:23 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 10,074 |
| 03:22 PM | $55.05 | Up $0.02 | $55.05 | $55.04 | 9,219 |
| 03:21 PM | $55.03 | Up $0.02 | $55.04 | $55.02 | 10,560 |
| 03:20 PM | $55.02 | Up $0.01 | $55.03 | $55.01 | 13,537 |
| 03:19 PM | $55.00 | Down $0.00 | $55.01 | $55.00 | 4,556 |
| 03:18 PM | $55.01 | Up $0.01 | $55.02 | $55.00 | 48,167 |
| 03:17 PM | $55.00 | Down $ -0.01 | $55.01 | $55.00 | 5,586 |
| 03:16 PM | $55.01 | Up $0.00 | $55.01 | $54.99 | 8,347 |
| 03:15 PM | $55.01 | Up $0.01 | $55.01 | $54.99 | 1,990 |
| 03:14 PM | $55.00 | Up $0.01 | $55.01 | $54.98 | 10,295 |
| 03:13 PM | $54.98 | Down $0.00 | $54.99 | $54.98 | 3,930 |
| 03:12 PM | $54.99 | Down $ -0.01 | $55.01 | $54.98 | 5,145 |
| 03:11 PM | $54.99 | Down $ -0.01 | $55.01 | $54.99 | 4,406 |
| 03:10 PM | $55.00 | Up $0.00 | $55.01 | $55.00 | 5,334 |
| 03:09 PM | $55.00 | Up $0.00 | $55.01 | $55.00 | 1,268 |
| 03:08 PM | $55.00 | Up $0.02 | $55.01 | $54.98 | 6,851 |
| 03:07 PM | $54.98 | Up $0.01 | $54.99 | $54.97 | 13,365 |
| 03:06 PM | $54.97 | Up $0.02 | $54.98 | $54.96 | 7,757 |
| 03:05 PM | $54.96 | Down $ -0.01 | $54.97 | $54.95 | 11,470 |
| 03:04 PM | $54.97 | Down $0.00 | $54.97 | $54.97 | 2,963 |
| 03:03 PM | $54.97 | Up $0.00 | $54.97 | $54.96 | 3,195 |
| 03:02 PM | $54.96 | Up $0.01 | $54.97 | $54.96 | 3,786 |
| 03:01 PM | $54.95 | Up $0.02 | $54.95 | $54.94 | 4,630 |
| 03:00 PM | $54.94 | Up $0.01 | $54.95 | $54.94 | 13,930 |
| 02:59 PM | $54.93 | Down $ -0.01 | $54.94 | $54.93 | 3,533 |
| 02:58 PM | $54.94 | Up $0.01 | $54.94 | $54.93 | 2,754 |
| 02:57 PM | $54.93 | Down $ -0.01 | $54.94 | $54.92 | 3,702 |
| 02:56 PM | $54.94 | Up $0.00 | $54.95 | $54.93 | 15,973 |
| 02:55 PM | $54.94 | Down $ -0.01 | $54.95 | $54.93 | 5,594 |
| 02:54 PM | $54.95 | Up $0.02 | $54.95 | $54.94 | 8,862 |
| 02:53 PM | $54.93 | Down $ -0.01 | $54.94 | $54.93 | 2,566 |
| 02:52 PM | $54.95 | Down $0.00 | $54.95 | $54.94 | 2,641 |
| 02:51 PM | $54.95 | Up $0.00 | $54.95 | $54.94 | 12,757 |
| 02:50 PM | $54.95 | Up $0.02 | $54.95 | $54.93 | 2,164 |
| 02:49 PM | $54.93 | Down $ -0.02 | $54.94 | $54.92 | 7,916 |
| 02:48 PM | $54.95 | Up $0.02 | $54.95 | $54.94 | 2,917 |
| 02:47 PM | $54.93 | Down $0.00 | $54.94 | $54.92 | 11,977 |
| 02:46 PM | $54.93 | Up $0.02 | $54.93 | $54.91 | 5,690 |
| 02:45 PM | $54.91 | Down $ -0.01 | $54.92 | $54.90 | 3,285 |
| 02:44 PM | $54.92 | Down $0.00 | $54.92 | $54.91 | 1,550 |
| 02:43 PM | $54.92 | Down $0.00 | $54.93 | $54.92 | 3,585 |
| 02:42 PM | $54.92 | Down $ -0.01 | $54.93 | $54.92 | 1,192 |
| 02:41 PM | $54.93 | Up $0.00 | $54.93 | $54.93 | 1,098 |
| 02:40 PM | $54.93 | Up $0.01 | $54.93 | $54.92 | 5,250 |
| 02:39 PM | $54.91 | Down $ -0.01 | $54.93 | $54.91 | 2,390 |
| 02:38 PM | $54.92 | Down $0.00 | $54.93 | $54.91 | 6,188 |
| 02:37 PM | $54.93 | Up $0.00 | $54.93 | $54.91 | 1,900 |
| 02:36 PM | $54.92 | Up $0.02 | $54.92 | $54.91 | 14,034 |
| 02:35 PM | $54.90 | Up $0.00 | $54.90 | $54.89 | 3,095 |
| 02:34 PM | $54.90 | Down $ -0.01 | $54.91 | $54.89 | 8,485 |
| 02:33 PM | $54.91 | Down $ -0.03 | $54.94 | $54.91 | 6,405 |
| 02:32 PM | $54.94 | Up $0.00 | $54.94 | $54.94 | 2,033 |
| 02:31 PM | $54.94 | Up $0.01 | $54.94 | $54.92 | 9,147 |
| 02:30 PM | $54.92 | Up $0.00 | $54.93 | $54.92 | 3,123 |
| 02:29 PM | $54.92 | Down $ -0.02 | $54.93 | $54.91 | 2,347 |
| 02:28 PM | $54.94 | Up $0.01 | $54.94 | $54.93 | 2,365 |
| 02:27 PM | $54.93 | Up $0.02 | $54.93 | $54.91 | 16,297 |
| 02:26 PM | $54.91 | Up $0.02 | $54.91 | $54.89 | 6,733 |
| 02:25 PM | $54.89 | Up $0.00 | $54.90 | $54.89 | 9,584 |
| 02:24 PM | $54.89 | Up $0.02 | $54.89 | $54.88 | 10,403 |
| 02:23 PM | $54.87 | Up $0.01 | $54.88 | $54.86 | 7,589 |
| 02:22 PM | $54.86 | Up $0.01 | $54.87 | $54.85 | 8,258 |
| 02:21 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 8,180 |
| 02:20 PM | $54.86 | Up $0.01 | $54.86 | $54.85 | 5,369 |
| 02:19 PM | $54.84 | Down $ -0.01 | $54.85 | $54.84 | 2,266 |
| 02:18 PM | $54.86 | Up $0.02 | $54.86 | $54.83 | 6,503 |
| 02:17 PM | $54.84 | Up $0.00 | $54.85 | $54.84 | 5,452 |
| 02:16 PM | $54.84 | Down $ -0.03 | $54.86 | $54.84 | 10,741 |
| 02:15 PM | $54.87 | Up $0.01 | $54.87 | $54.86 | 8,233 |
| 02:14 PM | $54.86 | Down $0.00 | $54.86 | $54.85 | 1,073 |
| 02:13 PM | $54.86 | Up $0.01 | $54.86 | $54.84 | 5,429 |
| 02:12 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 6,529 |
| 02:11 PM | $54.86 | Up $0.01 | $54.87 | $54.85 | 4,432 |
| 02:10 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 2,391 |
| 02:09 PM | $54.86 | Down $ -0.02 | $54.88 | $54.86 | 5,201 |
| 02:08 PM | $54.88 | Up $0.02 | $54.88 | $54.87 | 8,572 |
| 02:07 PM | $54.86 | Down $0.00 | $54.88 | $54.86 | 2,806 |
| 02:06 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 9,179 |
| 02:05 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 2,241 |
| 02:04 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 2,615 |
| 02:03 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 3,825 |
| 02:02 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 15,772 |
| 02:01 PM | $54.86 | Down $ -0.01 | $54.87 | $54.84 | 14,249 |
| 02:00 PM | $54.87 | Up $0.02 | $54.87 | $54.85 | 4,130 |
| 01:59 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 3,589 |
| 01:58 PM | $54.86 | Up $0.02 | $54.86 | $54.83 | 11,958 |
| 01:57 PM | $54.84 | Up $0.01 | $54.84 | $54.83 | 2,070 |
| 01:56 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 5,477 |
| 01:55 PM | $54.82 | Up $0.01 | $54.83 | $54.82 | 3,096 |
| 01:54 PM | $54.82 | Down $ -0.01 | $54.83 | $54.82 | 6,052 |
| 01:53 PM | $54.82 | Down $ -0.01 | $54.83 | $54.82 | 6,755 |
| 01:52 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 5,021 |
| 01:51 PM | $54.82 | Up $0.00 | $54.83 | $54.82 | 9,840 |
| 01:50 PM | $54.82 | Up $0.00 | $54.82 | $54.81 | 17,485 |
| 01:49 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 2,465 |
| 01:48 PM | $54.81 | Up $0.00 | $54.81 | $54.80 | 8,113 |
| 01:47 PM | $54.80 | Up $0.01 | $54.82 | $54.80 | 10,744 |
| 01:46 PM | $54.80 | Up $0.01 | $54.80 | $54.78 | 3,126 |
| 01:45 PM | $54.78 | Down $ -0.01 | $54.79 | $54.78 | 1,320 |
| 01:44 PM | $54.79 | Up $0.01 | $54.79 | $54.78 | 5,706 |
| 01:43 PM | $54.78 | Up $0.02 | $54.78 | $54.75 | 9,937 |
| 01:42 PM | $54.77 | Down $ -0.02 | $54.79 | $54.77 | 3,072 |
| 01:41 PM | $54.79 | Up $0.01 | $54.79 | $54.78 | 8,292 |
| 01:40 PM | $54.78 | Up $0.01 | $54.78 | $54.77 | 8,951 |
| 01:39 PM | $54.77 | Up $0.01 | $54.77 | $54.77 | 6,314 |
| 01:38 PM | $54.77 | Up $0.02 | $54.77 | $54.74 | 6,498 |
| 01:37 PM | $54.74 | Down $ -0.01 | $54.75 | $54.73 | 8,436 |
| 01:36 PM | $54.75 | Up $0.01 | $54.75 | $54.73 | 6,741 |
| 01:35 PM | $54.74 | Up $0.00 | $54.75 | $54.74 | 2,200 |
| 01:34 PM | $54.74 | Up $0.01 | $54.74 | $54.73 | 6,886 |
| 01:33 PM | $54.73 | Up $0.01 | $54.73 | $54.72 | 6,433 |
| 01:32 PM | $54.72 | Up $0.00 | $54.73 | $54.72 | 4,488 |
| 01:31 PM | $54.72 | Down $ -0.01 | $54.74 | $54.72 | 7,151 |
| 01:30 PM | $54.73 | Down $ -0.01 | $54.74 | $54.73 | 3,940 |
| 01:29 PM | $54.74 | Down $ -0.02 | $54.75 | $54.74 | 5,438 |
| 01:28 PM | $54.75 | Down $ -0.04 | $54.78 | $54.75 | 5,906 |
| 01:27 PM | $54.79 | Up $0.00 | $54.79 | $54.78 | 4,880 |
| 01:26 PM | $54.79 | Up $0.02 | $54.79 | $54.77 | 41,208 |
| 01:25 PM | $54.77 | Down $ -0.01 | $54.78 | $54.77 | 3,084 |
| 01:24 PM | $54.78 | Up $0.02 | $54.78 | $54.77 | 8,200 |
| 01:23 PM | $54.76 | Up $0.00 | $54.77 | $54.76 | 20,053 |
| 01:22 PM | $54.76 | Down $ -0.01 | $54.77 | $54.76 | 4,216 |
| 01:21 PM | $54.77 | Up $0.00 | $54.78 | $54.77 | 3,535 |
| 01:20 PM | $54.77 | Down $ -0.01 | $54.79 | $54.77 | 6,439 |
| 01:19 PM | $54.78 | Up $0.00 | $54.79 | $54.78 | 8,941 |
| 01:18 PM | $54.78 | Up $0.01 | $54.78 | $54.77 | 6,215 |
| 01:17 PM | $54.77 | Down $ -0.01 | $54.79 | $54.76 | 6,070 |
| 01:16 PM | $54.78 | Up $0.01 | $54.79 | $54.76 | 9,002 |
| 01:15 PM | $54.77 | Up $0.01 | $54.77 | $54.75 | 5,921 |
| 01:14 PM | $54.76 | Down $ -0.02 | $54.77 | $54.76 | 2,346 |
| 01:13 PM | $54.78 | Down $0.00 | $54.79 | $54.77 | 5,495 |
| 01:12 PM | $54.78 | Up $0.01 | $54.78 | $54.77 | 3,254 |
| 01:11 PM | $54.77 | Down $ -0.01 | $54.77 | $54.76 | 2,986 |
| 01:10 PM | $54.78 | Down $ -0.02 | $54.79 | $54.77 | 2,522 |
| 01:09 PM | $54.80 | Down $ -0.02 | $54.81 | $54.80 | 3,430 |
| 01:08 PM | $54.81 | Up $0.01 | $54.81 | $54.80 | 5,927 |
| 01:07 PM | $54.81 | Down $ -0.02 | $54.83 | $54.81 | 3,647 |
| 01:06 PM | $54.83 | Up $0.01 | $54.84 | $54.82 | 3,853 |
| 01:05 PM | $54.82 | Down $0.00 | $54.82 | $54.81 | 3,044 |
| 01:04 PM | $54.82 | Down $ -0.02 | $54.84 | $54.82 | 12,136 |
| 01:03 PM | $54.84 | Up $0.02 | $54.84 | $54.82 | 8,514 |
| 01:02 PM | $54.82 | Down $ -0.02 | $54.84 | $54.82 | 3,053 |
| 01:01 PM | $54.85 | Up $0.00 | $54.85 | $54.84 | 5,063 |
| 01:00 PM | $54.84 | Up $0.02 | $54.84 | $54.82 | 14,194 |
| 12:59 PM | $54.83 | Up $0.02 | $54.83 | $54.81 | 7,678 |
| 12:58 PM | $54.81 | Up $0.00 | $54.82 | $54.80 | 14,629 |
| 12:57 PM | $54.81 | Down $0.00 | $54.81 | $54.80 | 6,869 |
| 12:56 PM | $54.81 | Down $ -0.02 | $54.83 | $54.81 | 17,321 |
| 12:55 PM | $54.83 | Down $ -0.02 | $54.85 | $54.83 | 6,109 |
| 12:54 PM | $54.85 | Up $0.00 | $54.87 | $54.85 | 6,491 |
| 12:53 PM | $54.85 | Down $ -0.01 | $54.86 | $54.85 | 4,487 |
| 12:52 PM | $54.86 | Down $ -0.01 | $54.87 | $54.85 | 4,146 |
| 12:51 PM | $54.86 | Down $ -0.03 | $54.88 | $54.86 | 2,207 |
| 12:50 PM | $54.89 | Down $ -0.01 | $54.90 | $54.88 | 28,304 |
| 12:49 PM | $54.90 | Up $0.01 | $54.90 | $54.89 | 4,580 |
| 12:48 PM | $54.89 | Up $0.02 | $54.89 | $54.88 | 5,631 |
| 12:47 PM | $54.88 | Up $0.00 | $54.88 | $54.87 | 14,790 |
| 12:46 PM | $54.88 | Up $0.01 | $54.88 | $54.86 | 13,517 |
| 12:45 PM | $54.87 | Up $0.00 | $54.87 | $54.86 | 29,626 |
| 12:44 PM | $54.87 | Down $0.00 | $54.88 | $54.86 | 8,363 |
| 12:43 PM | $54.87 | Up $0.02 | $54.87 | $54.85 | 9,152 |
| 12:42 PM | $54.85 | Down $ -0.01 | $54.87 | $54.85 | 13,376 |
| 12:41 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 19,189 |
| 12:40 PM | $54.86 | Up $0.00 | $54.86 | $54.84 | 14,388 |
| 12:39 PM | $54.86 | Up $0.02 | $54.86 | $54.83 | 12,240 |
| 12:38 PM | $54.84 | Up $0.01 | $54.84 | $54.82 | 5,105 |
| 12:37 PM | $54.83 | Down $ -0.02 | $54.86 | $54.83 | 2,714 |
| 12:36 PM | $54.86 | Down $ -0.01 | $54.86 | $54.85 | 3,095 |
| 12:35 PM | $54.86 | Up $0.03 | $54.86 | $54.83 | 4,637 |
| 12:34 PM | $54.83 | Down $ -0.01 | $54.84 | $54.83 | 2,954 |
| 12:33 PM | $54.84 | Down $ -0.02 | $54.85 | $54.84 | 4,428 |
| 12:32 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 2,655 |
| 12:31 PM | $54.86 | Up $0.00 | $54.86 | $54.84 | 23,911 |
| 12:30 PM | $54.85 | Up $0.02 | $54.85 | $54.83 | 20,264 |
| 12:29 PM | $54.83 | Up $0.00 | $54.84 | $54.83 | 1,334 |
| 12:28 PM | $54.83 | Up $0.01 | $54.83 | $54.82 | 2,447 |
| 12:27 PM | $54.82 | Down $ -0.01 | $54.84 | $54.82 | 8,572 |
| 12:26 PM | $54.83 | Down $ -0.02 | $54.85 | $54.83 | 2,674 |
| 12:25 PM | $54.85 | Down $ -0.01 | $54.86 | $54.85 | 8,712 |
| 12:24 PM | $54.86 | Up $0.00 | $54.86 | $54.85 | 1,132 |
| 12:23 PM | $54.86 | Up $0.01 | $54.86 | $54.83 | 2,371 |
| 12:22 PM | $54.85 | Down $ -0.01 | $54.85 | $54.84 | 5,103 |
| 12:21 PM | $54.86 | Down $ -0.01 | $54.88 | $54.86 | 1,908 |
| 12:20 PM | $54.87 | Down $ -0.01 | $54.88 | $54.87 | 54,262 |
| 12:19 PM | $54.88 | Up $0.02 | $54.88 | $54.86 | 19,450 |
| 12:18 PM | $54.86 | Down $ -0.01 | $54.88 | $54.86 | 4,142 |
| 12:17 PM | $54.87 | Up $0.01 | $54.89 | $54.87 | 4,511 |
| 12:16 PM | $54.86 | Up $0.00 | $54.87 | $54.86 | 10,977 |
| 12:15 PM | $54.86 | Up $0.03 | $54.86 | $54.84 | 8,681 |
| 12:14 PM | $54.83 | Up $0.00 | $54.84 | $54.83 | 10,677 |
| 12:13 PM | $54.83 | Up $0.00 | $54.83 | $54.82 | 8,167 |
| 12:12 PM | $54.83 | Down $0.00 | $54.83 | $54.83 | 1,414 |
| 12:11 PM | $54.83 | Down $ -0.01 | $54.84 | $54.83 | 7,103 |
| 12:10 PM | $54.84 | Up $0.00 | $54.84 | $54.83 | 15,809 |
| 12:09 PM | $54.83 | Down $ -0.01 | $54.85 | $54.83 | 13,189 |
| 12:08 PM | $54.84 | Up $0.01 | $54.85 | $54.83 | 8,174 |
| 12:07 PM | $54.83 | Down $ -0.02 | $54.86 | $54.83 | 4,666 |
| 12:06 PM | $54.86 | Down $ -0.01 | $54.87 | $54.85 | 9,463 |
| 12:05 PM | $54.86 | Down $ -0.01 | $54.88 | $54.85 | 23,861 |
| 12:04 PM | $54.87 | Down $ -0.01 | $54.88 | $54.87 | 9,351 |
| 12:03 PM | $54.88 | Down $0.00 | $54.88 | $54.87 | 2,179 |
| 12:02 PM | $54.88 | Up $0.00 | $54.89 | $54.88 | 3,070 |
| 12:01 PM | $54.88 | Down $ -0.03 | $54.94 | $54.88 | 7,819 |
| 12:00 PM | $54.91 | Down $ -0.02 | $54.94 | $54.91 | 13,001 |
| 11:59 AM | $54.93 | Down $ -0.01 | $54.94 | $54.93 | 12,301 |
| 11:58 AM | $54.94 | Up $0.02 | $54.94 | $54.92 | 2,028 |
| 11:57 AM | $54.92 | Down $ -0.02 | $54.94 | $54.92 | 5,082 |
| 11:56 AM | $54.93 | Down $ -0.02 | $54.96 | $54.93 | 4,192 |
| 11:55 AM | $54.95 | Down $0.00 | $54.98 | $54.95 | 7,321 |
| 11:54 AM | $54.96 | Down $ -0.03 | $54.97 | $54.95 | 8,124 |
| 11:53 AM | $54.99 | Down $ -0.01 | $55.00 | $54.98 | 3,086 |
| 11:52 AM | $54.99 | Up $0.03 | $54.99 | $54.95 | 4,887 |
| 11:51 AM | $54.96 | Up $0.00 | $54.96 | $54.95 | 1,749 |
| 11:50 AM | $54.95 | Down $0.00 | $54.96 | $54.95 | 2,202 |
| 11:49 AM | $54.96 | Up $0.00 | $54.96 | $54.95 | 7,732 |
| 11:48 AM | $54.95 | Down $0.00 | $54.98 | $54.95 | 5,878 |
| 11:47 AM | $54.96 | Down $ -0.02 | $54.97 | $54.95 | 5,555 |
| 11:46 AM | $54.97 | Up $0.00 | $54.98 | $54.96 | 3,120 |
| 11:45 AM | $54.97 | Up $0.01 | $54.97 | $54.97 | 2,538 |
| 11:44 AM | $54.96 | Down $ -0.04 | $55.00 | $54.96 | 8,195 |
| 11:43 AM | $55.00 | Down $ -0.01 | $55.01 | $55.00 | 3,350 |
| 11:42 AM | $55.01 | Up $0.01 | $55.01 | $55.00 | 4,854 |
| 11:41 AM | $55.00 | Up $0.00 | $55.01 | $55.00 | 11,099 |
| 11:40 AM | $55.00 | Up $0.02 | $55.01 | $54.98 | 5,105 |
| 11:39 AM | $54.99 | Down $0.00 | $54.99 | $54.97 | 2,636 |
| 11:38 AM | $54.99 | Up $0.00 | $54.99 | $54.98 | 16,973 |
| 11:37 AM | $54.99 | Up $0.02 | $54.99 | $54.96 | 3,558 |
| 11:36 AM | $54.96 | Up $0.01 | $54.96 | $54.94 | 5,693 |
| 11:35 AM | $54.95 | Down $ -0.01 | $54.96 | $54.94 | 10,681 |
| 11:34 AM | $54.96 | Down $ -0.02 | $54.98 | $54.96 | 2,055 |
| 11:33 AM | $54.98 | Down $ -0.01 | $54.98 | $54.97 | 5,239 |
| 11:32 AM | $54.99 | Up $0.01 | $54.99 | $54.98 | 3,930 |
| 11:31 AM | $54.97 | Up $0.00 | $54.97 | $54.96 | 4,100 |
| 11:30 AM | $54.97 | Up $0.01 | $54.97 | $54.96 | 5,364 |
| 11:29 AM | $54.96 | Up $0.00 | $54.97 | $54.95 | 6,583 |
| 11:28 AM | $54.96 | Up $0.00 | $54.98 | $54.96 | 8,029 |
| 11:27 AM | $54.96 | Down $ -0.02 | $54.99 | $54.96 | 8,723 |
| 11:26 AM | $54.99 | Up $0.02 | $54.99 | $54.98 | 6,506 |
| 11:25 AM | $54.97 | Down $ -0.04 | $55.00 | $54.97 | 21,251 |
| 11:24 AM | $55.01 | Down $ -0.01 | $55.02 | $55.00 | 8,165 |
| 11:23 AM | $55.02 | Down $0.00 | $55.02 | $55.00 | 7,211 |
| 11:22 AM | $55.02 | Down $ -0.01 | $55.03 | $55.02 | 3,964 |
| 11:21 AM | $55.03 | Down $ -0.03 | $55.06 | $55.03 | 6,761 |
| 11:20 AM | $55.06 | Down $ -0.01 | $55.08 | $55.06 | 5,878 |
| 11:19 AM | $55.07 | Up $0.00 | $55.08 | $55.06 | 2,599 |
| 11:18 AM | $55.07 | Up $0.01 | $55.08 | $55.07 | 2,164 |
| 11:17 AM | $55.06 | Down $ -0.01 | $55.09 | $55.06 | 12,895 |
| 11:16 AM | $55.08 | Down $ -0.02 | $55.09 | $55.08 | 4,829 |
| 11:15 AM | $55.09 | Down $ -0.02 | $55.10 | $55.07 | 3,754 |
| 11:14 AM | $55.11 | Down $ -0.01 | $55.12 | $55.10 | 7,524 |
| 11:13 AM | $55.12 | Up $0.02 | $55.12 | $55.09 | 8,820 |
| 11:12 AM | $55.10 | Up $0.01 | $55.11 | $55.09 | 7,125 |
| 11:11 AM | $55.09 | Up $0.02 | $55.09 | $55.07 | 2,839 |
| 11:10 AM | $55.07 | Down $ -0.01 | $55.09 | $55.07 | 4,449 |
| 11:09 AM | $55.08 | Down $ -0.02 | $55.10 | $55.07 | 16,574 |
| 11:08 AM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 5,122 |
| 11:07 AM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 61,719 |
| 11:06 AM | $55.13 | Down $ -0.02 | $55.14 | $55.13 | 1,673 |
| 11:05 AM | $55.15 | Down $0.00 | $55.16 | $55.14 | 13,066 |
| 11:04 AM | $55.15 | Down $0.00 | $55.16 | $55.15 | 3,500 |
| 11:03 AM | $55.15 | Down $ -0.01 | $55.16 | $55.15 | 8,008 |
| 11:02 AM | $55.16 | Up $0.00 | $55.16 | $55.15 | 9,151 |
| 11:01 AM | $55.16 | Up $0.03 | $55.16 | $55.13 | 18,577 |
| 11:00 AM | $55.13 | Down $ -0.01 | $55.15 | $55.13 | 13,075 |
| 10:59 AM | $55.14 | Up $0.00 | $55.15 | $55.14 | 4,070 |
| 10:58 AM | $55.14 | Down $ -0.01 | $55.16 | $55.13 | 16,774 |
| 10:57 AM | $55.15 | Down $ -0.01 | $55.15 | $55.14 | 4,056 |
| 10:56 AM | $55.16 | Up $0.01 | $55.16 | $55.14 | 4,977 |
| 10:55 AM | $55.15 | Up $0.00 | $55.16 | $55.14 | 8,339 |
| 10:54 AM | $55.15 | Up $0.01 | $55.15 | $55.13 | 6,664 |
| 10:53 AM | $55.13 | Down $ -0.02 | $55.16 | $55.13 | 25,061 |
| 10:52 AM | $55.16 | Down $ -0.02 | $55.18 | $55.16 | 2,828 |
| 10:51 AM | $55.18 | Up $0.01 | $55.18 | $55.15 | 12,042 |
| 10:50 AM | $55.17 | Down $ -0.03 | $55.19 | $55.17 | 4,590 |
| 10:49 AM | $55.19 | Up $0.01 | $55.19 | $55.17 | 3,593 |
| 10:48 AM | $55.19 | Up $0.02 | $55.19 | $55.17 | 2,967 |
| 10:47 AM | $55.17 | Down $0.00 | $55.18 | $55.16 | 7,627 |
| 10:46 AM | $55.17 | Up $0.01 | $55.17 | $55.15 | 5,912 |
| 10:45 AM | $55.17 | Up $0.01 | $55.17 | $55.15 | 4,806 |
| 10:44 AM | $55.16 | Up $0.01 | $55.16 | $55.14 | 10,514 |
| 10:43 AM | $55.15 | Up $0.02 | $55.15 | $55.12 | 4,101 |
| 10:42 AM | $55.13 | Up $0.04 | $55.13 | $55.10 | 5,747 |
| 10:41 AM | $55.09 | Down $ -0.04 | $55.12 | $55.07 | 16,575 |
| 10:40 AM | $55.13 | Down $0.00 | $55.14 | $55.12 | 2,860 |
| 10:39 AM | $55.13 | Down $ -0.02 | $55.16 | $55.13 | 6,099 |
| 10:38 AM | $55.15 | Up $0.00 | $55.16 | $55.14 | 3,207 |
| 10:37 AM | $55.15 | Up $0.01 | $55.16 | $55.14 | 11,541 |
| 10:36 AM | $55.14 | Up $0.02 | $55.14 | $55.10 | 26,552 |
| 10:35 AM | $55.12 | Up $0.02 | $55.12 | $55.09 | 33,621 |
| 10:34 AM | $55.10 | Up $0.02 | $55.10 | $55.08 | 8,689 |
| 10:33 AM | $55.08 | Up $0.01 | $55.08 | $55.06 | 3,510 |
| 10:32 AM | $55.07 | Up $0.01 | $55.08 | $55.04 | 65,960 |
| 10:31 AM | $55.06 | Down $ -0.05 | $55.09 | $55.06 | 3,696 |
| 10:30 AM | $55.10 | Down $ -0.03 | $55.14 | $55.10 | 12,858 |
| 10:29 AM | $55.14 | Down $ -0.02 | $55.17 | $55.13 | 10,440 |
| 10:28 AM | $55.16 | Down $ -0.01 | $55.17 | $55.15 | 3,782 |
| 10:27 AM | $55.17 | Up $0.00 | $55.17 | $55.15 | 5,417 |
| 10:26 AM | $55.17 | Down $ -0.04 | $55.20 | $55.16 | 7,260 |
| 10:25 AM | $55.21 | Up $0.01 | $55.21 | $55.20 | 2,870 |
| 10:24 AM | $55.20 | Up $0.03 | $55.20 | $55.19 | 5,123 |
| 10:23 AM | $55.17 | Down $ -0.01 | $55.18 | $55.16 | 6,158 |
| 10:22 AM | $55.18 | Down $ -0.02 | $55.20 | $55.18 | 11,285 |
| 10:21 AM | $55.20 | Up $0.01 | $55.20 | $55.19 | 2,639 |
| 10:20 AM | $55.19 | Up $0.04 | $55.19 | $55.15 | 4,501 |
| 10:19 AM | $55.15 | Up $0.01 | $55.16 | $55.14 | 5,263 |
| 10:18 AM | $55.14 | Up $0.01 | $55.15 | $55.13 | 10,874 |
| 10:17 AM | $55.13 | Down $0.00 | $55.14 | $55.12 | 4,123 |
| 10:16 AM | $55.13 | Up $0.02 | $55.13 | $55.11 | 9,277 |
| 10:15 AM | $55.12 | Up $0.02 | $55.12 | $55.10 | 21,901 |
| 10:14 AM | $55.10 | Down $0.00 | $55.11 | $55.10 | 6,301 |
| 10:13 AM | $55.10 | Up $0.00 | $55.11 | $55.09 | 5,560 |
| 10:12 AM | $55.10 | Up $0.01 | $55.11 | $55.09 | 3,483 |
| 10:11 AM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 6,111 |
| 10:10 AM | $55.11 | Up $0.00 | $55.11 | $55.09 | 2,722 |
| 10:09 AM | $55.10 | Up $0.01 | $55.11 | $55.09 | 4,105 |
| 10:08 AM | $55.10 | Down $ -0.01 | $55.11 | $55.10 | 4,344 |
| 10:07 AM | $55.10 | Up $0.01 | $55.12 | $55.10 | 6,284 |
| 10:06 AM | $55.10 | Down $ -0.02 | $55.12 | $55.08 | 13,887 |
| 10:05 AM | $55.12 | Down $0.00 | $55.13 | $55.11 | 11,318 |
| 10:04 AM | $55.12 | Up $0.02 | $55.12 | $55.10 | 6,392 |
| 10:03 AM | $55.10 | Up $0.03 | $55.10 | $55.08 | 9,344 |
| 10:02 AM | $55.07 | Up $0.01 | $55.08 | $55.05 | 10,420 |
| 10:01 AM | $55.06 | Up $0.01 | $55.07 | $55.05 | 10,922 |
| 10:00 AM | $55.05 | Down $ -0.03 | $55.08 | $55.05 | 21,525 |
| 09:59 AM | $55.08 | Down $0.00 | $55.09 | $55.07 | 5,383 |
| 09:58 AM | $55.08 | Down $ -0.04 | $55.12 | $55.08 | 8,127 |
| 09:57 AM | $55.12 | Down $ -0.01 | $55.13 | $55.12 | 6,402 |
| 09:56 AM | $55.13 | Up $0.01 | $55.14 | $55.12 | 8,951 |
| 09:55 AM | $55.12 | Up $0.01 | $55.12 | $55.10 | 11,519 |
| 09:54 AM | $55.11 | Down $ -0.01 | $55.13 | $55.11 | 5,435 |
| 09:53 AM | $55.12 | Down $ -0.01 | $55.13 | $55.12 | 5,511 |
| 09:52 AM | $55.13 | Up $0.01 | $55.14 | $55.12 | 7,189 |
| 09:51 AM | $55.12 | Down $ -0.02 | $55.14 | $55.12 | 7,044 |
| 09:50 AM | $55.14 | Down $ -0.01 | $55.16 | $55.13 | 9,927 |
| 09:49 AM | $55.15 | Down $ -0.02 | $55.17 | $55.11 | 31,088 |
| 09:48 AM | $55.17 | Down $ -0.02 | $55.20 | $55.17 | 11,768 |
| 09:47 AM | $55.19 | Up $0.00 | $55.20 | $55.18 | 20,327 |
| 09:46 AM | $55.19 | Down $0.00 | $55.20 | $55.16 | 57,685 |
| 09:45 AM | $55.19 | Down $ -0.01 | $55.20 | $55.18 | 7,455 |
| 09:44 AM | $55.20 | Down $ -0.01 | $55.22 | $55.20 | 13,955 |
| 09:43 AM | $55.22 | Down $0.00 | $55.22 | $55.19 | 18,713 |
| 09:42 AM | $55.22 | Down $ -0.01 | $55.24 | $55.22 | 6,877 |
| 09:41 AM | $55.23 | Up $0.03 | $55.23 | $55.20 | 14,884 |
| 09:40 AM | $55.20 | Up $0.04 | $55.20 | $55.16 | 9,077 |
| 09:39 AM | $55.16 | Down $ -0.03 | $55.19 | $55.16 | 28,222 |
| 09:38 AM | $55.19 | Up $0.00 | $55.19 | $55.18 | 3,488 |
| 09:37 AM | $55.19 | Up $0.04 | $55.19 | $55.15 | 18,509 |
| 09:36 AM | $55.15 | Up $0.01 | $55.18 | $55.14 | 16,912 |
| 09:35 AM | $55.15 | Down $ -0.01 | $55.16 | $55.13 | 8,373 |
| 09:34 AM | $55.16 | Up $0.03 | $55.16 | $55.12 | 7,689 |
| 09:33 AM | $55.13 | Down $ -0.05 | $55.18 | $55.13 | 6,160 |
| 09:32 AM | $55.19 | Up $0.02 | $55.20 | $55.17 | 7,714 |
| 09:31 AM | $55.17 | Up $0.04 | $55.17 | $55.12 | 19,724 |
| 09:30 AM | $55.13 | Up $0.31 | $55.14 | $55.08 | 14,654 |
| Previous close | $54.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $55.09 | $54.93 | $55.15 | $54.72 | 2,350,602 |
| 25/04/2025 | $54.98 | $54.81 | $54.99 | $54.73 | 2,012,031 |
| 24/04/2025 | $54.82 | $54.65 | $54.89 | $54.63 | 2,006,648 |
| 23/04/2025 | $54.21 | $54.38 | $54.51 | $54.08 | 3,132,608 |
| 22/04/2025 | $53.83 | $53.73 | $53.93 | $53.31 | 2,232,071 |
| 21/04/2025 | $52.71 | $52.45 | $52.77 | $52.16 | 3,421,513 |
| 17/04/2025 | $53.76 | $53.79 | $54.16 | $53.69 | 3,361,846 |
| 16/04/2025 | $53.61 | $54.22 | $54.23 | $53.26 | 3,052,225 |
| 15/04/2025 | $54.51 | $54.77 | $54.81 | $54.42 | 2,979,483 |
| 14/04/2025 | $54.67 | $54.30 | $54.89 | $54.18 | 2,782,925 |
| 11/04/2025 | $53.98 | $53.37 | $54.22 | $53.29 | 2,157,783 |
| 10/04/2025 | $53.46 | $52.79 | $53.80 | $51.98 | 3,380,398 |
| 09/04/2025 | $54.81 | $50.83 | $55.04 | $50.72 | 6,193,776 |
| 08/04/2025 | $51.16 | $52.89 | $52.97 | $50.43 | 7,415,262 |
| 07/04/2025 | $51.88 | $51.45 | $52.45 | $50.99 | 5,956,759 |
| 04/04/2025 | $52.14 | $53.21 | $53.38 | $52.10 | 7,550,597 |
| 03/04/2025 | $55.21 | $55.71 | $55.95 | $55.14 | 4,827,001 |
| 02/04/2025 | $57.00 | $56.76 | $57.13 | $56.70 | 2,176,942 |
| 01/04/2025 | $56.76 | $56.82 | $56.90 | $56.39 | 1,822,770 |
| 31/03/2025 | $57.11 | $56.67 | $57.32 | $56.57 | 1,622,663 |
| 28/03/2025 | $56.68 | $56.86 | $56.91 | $56.62 | 1,896,365 |
| 27/03/2025 | $57.39 | $57.43 | $57.56 | $57.28 | 1,893,784 |
| 26/03/2025 | $57.51 | $57.53 | $57.58 | $57.34 | 1,892,868 |
| 25/03/2025 | $57.65 | $57.66 | $57.69 | $57.44 | 2,042,399 |
| 24/03/2025 | $57.79 | $57.78 | $57.83 | $57.58 | 1,708,995 |
| 21/03/2025 | $57.11 | $56.86 | $57.18 | $56.83 | 1,369,032 |
| 20/03/2025 | $57.27 | $57.40 | $57.48 | $57.12 | 1,452,017 |
| 19/03/2025 | $57.39 | $57.29 | $57.63 | $56.99 | 2,598,784 |
| 18/03/2025 | $57.10 | $56.90 | $57.15 | $56.89 | 1,672,997 |
| 17/03/2025 | $57.46 | $57.19 | $57.64 | $57.16 | 1,891,460 |
Graphs are not available, please refer to the detailed table