Find a quote
JPMorgan Equity Premium Income ETF
55.90 Up 0.00 (0.00 %)
Delayed : 2025/05/28 19:59:58
- Previous close $55.90
- Opening $56.10
- Today High $56.17
- Today Low $55.83
- Price Bid $56.01
- Price Ask $56.01
- 52 Weeks High $60.88
- 52 Weeks Low $49.94
- Size Bid 10
- Size Ask 5
- Volume 5,145,265
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.90 | Up $0.00 | $55.90 | $55.89 | 11,585 |
| 03:59 PM | $55.90 | Up $0.02 | $55.90 | $55.87 | 62,235 |
| 03:58 PM | $55.88 | Down $ -0.01 | $55.89 | $55.88 | 9,120 |
| 03:57 PM | $55.88 | Up $0.01 | $55.88 | $55.87 | 4,599 |
| 03:56 PM | $55.87 | Up $0.01 | $55.89 | $55.87 | 30,213 |
| 03:55 PM | $55.86 | Up $0.02 | $55.86 | $55.83 | 68,813 |
| 03:54 PM | $55.85 | Up $0.00 | $55.85 | $55.83 | 22,708 |
| 03:53 PM | $55.85 | Down $ -0.01 | $55.87 | $55.85 | 26,753 |
| 03:52 PM | $55.86 | Down $ -0.02 | $55.88 | $55.85 | 19,814 |
| 03:51 PM | $55.87 | Down $ -0.01 | $55.88 | $55.86 | 27,958 |
| 03:50 PM | $55.88 | Down $ -0.02 | $55.89 | $55.86 | 31,761 |
| 03:49 PM | $55.90 | Down $ -0.02 | $55.92 | $55.90 | 19,681 |
| 03:48 PM | $55.92 | Up $0.01 | $55.92 | $55.91 | 16,929 |
| 03:47 PM | $55.90 | Up $0.01 | $55.91 | $55.90 | 22,418 |
| 03:46 PM | $55.90 | Down $0.00 | $55.90 | $55.89 | 15,415 |
| 03:45 PM | $55.90 | Down $ -0.01 | $55.91 | $55.89 | 16,746 |
| 03:44 PM | $55.91 | Up $0.00 | $55.91 | $55.91 | 1,302 |
| 03:43 PM | $55.91 | Down $0.00 | $55.92 | $55.90 | 24,327 |
| 03:42 PM | $55.91 | Up $0.01 | $55.91 | $55.90 | 24,997 |
| 03:41 PM | $55.90 | Down $0.00 | $55.90 | $55.89 | 3,937 |
| 03:40 PM | $55.90 | Up $0.00 | $55.90 | $55.88 | 12,873 |
| 03:39 PM | $55.90 | Down $0.00 | $55.90 | $55.89 | 8,741 |
| 03:38 PM | $55.90 | Up $0.01 | $55.91 | $55.90 | 9,772 |
| 03:37 PM | $55.89 | Down $ -0.01 | $55.90 | $55.89 | 18,239 |
| 03:36 PM | $55.90 | Down $ -0.01 | $55.91 | $55.89 | 33,826 |
| 03:35 PM | $55.91 | Up $0.00 | $55.91 | $55.90 | 1,883 |
| 03:34 PM | $55.90 | Down $ -0.01 | $55.91 | $55.90 | 25,670 |
| 03:33 PM | $55.91 | Down $0.00 | $55.92 | $55.91 | 3,931 |
| 03:32 PM | $55.91 | Up $0.00 | $55.91 | $55.90 | 11,095 |
| 03:31 PM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 3,129 |
| 03:30 PM | $55.92 | Down $ -0.01 | $55.93 | $55.91 | 33,657 |
| 03:29 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 20,871 |
| 03:28 PM | $55.93 | Up $0.01 | $55.93 | $55.92 | 11,320 |
| 03:27 PM | $55.92 | Up $0.00 | $55.92 | $55.91 | 16,435 |
| 03:26 PM | $55.92 | Down $ -0.01 | $55.93 | $55.91 | 11,121 |
| 03:25 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 6,187 |
| 03:24 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 4,003 |
| 03:23 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 5,705 |
| 03:22 PM | $55.93 | Down $0.00 | $55.93 | $55.92 | 8,947 |
| 03:21 PM | $55.93 | Down $ -0.01 | $55.93 | $55.92 | 7,847 |
| 03:20 PM | $55.94 | Down $0.00 | $55.94 | $55.92 | 10,621 |
| 03:19 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 12,819 |
| 03:18 PM | $55.94 | Up $0.02 | $55.94 | $55.92 | 27,600 |
| 03:17 PM | $55.92 | Down $ -0.01 | $55.94 | $55.92 | 15,481 |
| 03:16 PM | $55.93 | Up $0.02 | $55.94 | $55.91 | 12,371 |
| 03:15 PM | $55.91 | Down $ -0.02 | $55.94 | $55.91 | 25,169 |
| 03:14 PM | $55.93 | Down $ -0.02 | $55.95 | $55.90 | 84,124 |
| 03:13 PM | $55.95 | Down $ -0.01 | $55.96 | $55.93 | 26,135 |
| 03:12 PM | $55.96 | Down $ -0.01 | $55.96 | $55.95 | 3,687 |
| 03:11 PM | $55.96 | Up $0.00 | $55.97 | $55.96 | 47,846 |
| 03:10 PM | $55.96 | Up $0.01 | $55.97 | $55.95 | 13,710 |
| 03:09 PM | $55.95 | Down $ -0.01 | $55.96 | $55.95 | 21,659 |
| 03:08 PM | $55.96 | Up $0.01 | $55.97 | $55.96 | 51,515 |
| 03:07 PM | $55.95 | Up $0.01 | $55.96 | $55.95 | 3,470 |
| 03:06 PM | $55.94 | Up $0.01 | $55.95 | $55.94 | 4,137 |
| 03:05 PM | $55.94 | Up $0.00 | $55.94 | $55.92 | 13,105 |
| 03:04 PM | $55.94 | Up $0.00 | $55.94 | $55.92 | 110,292 |
| 03:03 PM | $55.94 | Up $0.01 | $55.94 | $55.92 | 4,952 |
| 03:02 PM | $55.93 | Down $0.00 | $55.93 | $55.92 | 9,892 |
| 03:01 PM | $55.93 | Up $0.02 | $55.93 | $55.92 | 4,636 |
| 03:00 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 32,506 |
| 02:59 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 10,434 |
| 02:58 PM | $55.92 | Up $0.01 | $55.93 | $55.91 | 3,189 |
| 02:57 PM | $55.92 | Up $0.01 | $55.92 | $55.91 | 4,192 |
| 02:56 PM | $55.91 | Up $0.02 | $55.91 | $55.89 | 7,336 |
| 02:55 PM | $55.89 | Up $0.02 | $55.89 | $55.86 | 7,795 |
| 02:54 PM | $55.87 | Up $0.01 | $55.87 | $55.84 | 10,724 |
| 02:53 PM | $55.86 | Down $ -0.03 | $55.90 | $55.85 | 6,174 |
| 02:52 PM | $55.89 | Down $0.00 | $55.89 | $55.83 | 125,744 |
| 02:51 PM | $55.89 | Down $ -0.03 | $55.92 | $55.89 | 21,774 |
| 02:50 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 7,331 |
| 02:49 PM | $55.93 | Down $0.00 | $55.93 | $55.92 | 13,566 |
| 02:48 PM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 12,868 |
| 02:47 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 3,937 |
| 02:46 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 1,152 |
| 02:45 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 1,281 |
| 02:44 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 2,191 |
| 02:43 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 6,693 |
| 02:42 PM | $55.94 | Up $0.00 | $55.95 | $55.94 | 12,945 |
| 02:41 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 1,064 |
| 02:40 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 3,014 |
| 02:39 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 1,254 |
| 02:38 PM | $55.94 | Down $ -0.01 | $55.95 | $55.94 | 1,325 |
| 02:37 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 4,250 |
| 02:36 PM | $55.95 | Up $0.01 | $55.95 | $55.94 | 8,800 |
| 02:35 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 20,938 |
| 02:34 PM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 15,216 |
| 02:33 PM | $55.95 | Down $0.00 | $55.96 | $55.95 | 2,293 |
| 02:32 PM | $55.96 | Up $0.00 | $55.96 | $55.95 | 2,767 |
| 02:31 PM | $55.96 | Up $0.01 | $55.96 | $55.95 | 5,831 |
| 02:30 PM | $55.95 | Up $0.01 | $55.95 | $55.94 | 3,097 |
| 02:29 PM | $55.94 | Up $0.02 | $55.94 | $55.93 | 10,057 |
| 02:28 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 2,239 |
| 02:27 PM | $55.92 | Down $ -0.02 | $55.94 | $55.92 | 14,885 |
| 02:26 PM | $55.94 | Up $0.01 | $55.94 | $55.93 | 3,704 |
| 02:25 PM | $55.93 | Up $0.02 | $55.93 | $55.92 | 42,874 |
| 02:24 PM | $55.92 | Up $0.00 | $55.92 | $55.91 | 9,870 |
| 02:23 PM | $55.92 | Up $0.01 | $55.92 | $55.91 | 1,275 |
| 02:22 PM | $55.91 | Down $ -0.01 | $55.91 | $55.91 | 12,335 |
| 02:21 PM | $55.92 | Down $0.00 | $55.92 | $55.91 | 3,892 |
| 02:20 PM | $55.92 | Down $0.00 | $55.92 | $55.91 | 6,625 |
| 02:19 PM | $55.92 | Up $0.00 | $55.92 | $55.92 | 2,008 |
| 02:18 PM | $55.92 | Down $ -0.01 | $55.93 | $55.91 | 68,531 |
| 02:17 PM | $55.93 | Down $0.00 | $55.93 | $55.93 | 1,701 |
| 02:16 PM | $55.93 | Up $0.01 | $55.93 | $55.93 | 3,440 |
| 02:15 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 3,586 |
| 02:14 PM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 7,826 |
| 02:13 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 3,182 |
| 02:12 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 9,587 |
| 02:11 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 54,983 |
| 02:10 PM | $55.93 | Up $0.01 | $55.93 | $55.92 | 10,417 |
| 02:09 PM | $55.92 | Down $ -0.01 | $55.93 | $55.91 | 5,899 |
| 02:08 PM | $55.93 | Down $ -0.01 | $55.93 | $55.92 | 7,048 |
| 02:07 PM | $55.93 | Up $0.01 | $55.93 | $55.92 | 2,278 |
| 02:06 PM | $55.93 | Down $ -0.01 | $55.93 | $55.92 | 4,034 |
| 02:05 PM | $55.93 | Down $ -0.01 | $55.94 | $55.92 | 13,266 |
| 02:04 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 844 |
| 02:03 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 2,899 |
| 02:02 PM | $55.94 | Up $0.01 | $55.94 | $55.93 | 17,997 |
| 02:01 PM | $55.93 | Up $0.00 | $55.93 | $55.91 | 5,752 |
| 02:00 PM | $55.92 | Up $0.00 | $55.92 | $55.91 | 5,374 |
| 01:59 PM | $55.92 | Up $0.00 | $55.92 | $55.91 | 5,807 |
| 01:58 PM | $55.92 | Up $0.00 | $55.92 | $55.91 | 1,917 |
| 01:57 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 6,622 |
| 01:56 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 4,382 |
| 01:55 PM | $55.93 | Up $0.00 | $55.93 | $55.93 | 2,049 |
| 01:54 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 7,491 |
| 01:53 PM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 3,682 |
| 01:52 PM | $55.93 | Up $0.02 | $55.93 | $55.92 | 8,300 |
| 01:51 PM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 3,412 |
| 01:50 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 33,005 |
| 01:49 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 4,748 |
| 01:48 PM | $55.93 | Down $ -0.01 | $55.93 | $55.92 | 3,869 |
| 01:47 PM | $55.93 | Up $0.00 | $55.93 | $55.93 | 2,536 |
| 01:46 PM | $55.93 | Up $0.01 | $55.93 | $55.92 | 2,716 |
| 01:45 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 2,450 |
| 01:44 PM | $55.92 | Up $0.01 | $55.92 | $55.92 | 14,711 |
| 01:43 PM | $55.92 | Down $ -0.01 | $55.93 | $55.91 | 51,444 |
| 01:42 PM | $55.93 | Down $ -0.01 | $55.93 | $55.92 | 3,030 |
| 01:41 PM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 5,265 |
| 01:40 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 1,615 |
| 01:39 PM | $55.94 | Up $0.01 | $55.94 | $55.92 | 8,134 |
| 01:38 PM | $55.93 | Up $0.00 | $55.93 | $55.92 | 3,174 |
| 01:37 PM | $55.92 | Down $ -0.01 | $55.94 | $55.92 | 6,716 |
| 01:36 PM | $55.93 | Down $0.00 | $55.93 | $55.93 | 432 |
| 01:35 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 5,247 |
| 01:34 PM | $55.94 | Up $0.01 | $55.94 | $55.93 | 10,013 |
| 01:33 PM | $55.93 | Down $ -0.01 | $55.95 | $55.93 | 13,936 |
| 01:32 PM | $55.95 | Down $0.00 | $55.95 | $55.94 | 1,477 |
| 01:31 PM | $55.95 | Down $ -0.02 | $55.97 | $55.95 | 16,369 |
| 01:30 PM | $55.97 | Down $0.00 | $55.97 | $55.96 | 1,705 |
| 01:29 PM | $55.97 | Up $0.01 | $55.97 | $55.95 | 12,456 |
| 01:28 PM | $55.96 | Down $0.00 | $55.96 | $55.96 | 1,034 |
| 01:27 PM | $55.96 | Up $0.01 | $55.96 | $55.95 | 2,764 |
| 01:26 PM | $55.96 | Down $ -0.01 | $55.97 | $55.95 | 46,324 |
| 01:25 PM | $55.96 | Down $ -0.01 | $55.97 | $55.96 | 7,002 |
| 01:24 PM | $55.97 | Down $ -0.01 | $55.97 | $55.96 | 18,726 |
| 01:23 PM | $55.98 | Down $ -0.01 | $55.99 | $55.97 | 13,392 |
| 01:22 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 6,878 |
| 01:21 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 10,848 |
| 01:20 PM | $55.99 | Down $ -0.01 | $56.00 | $55.98 | 41,059 |
| 01:19 PM | $56.00 | Up $0.00 | $56.00 | $55.99 | 21,180 |
| 01:18 PM | $55.99 | Down $0.00 | $56.00 | $55.99 | 2,022 |
| 01:17 PM | $56.00 | Down $0.00 | $56.00 | $55.99 | 1,553 |
| 01:16 PM | $56.00 | Down $0.00 | $56.00 | $55.99 | 1,910 |
| 01:15 PM | $56.00 | Up $0.01 | $56.00 | $55.98 | 28,998 |
| 01:14 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 5,094 |
| 01:13 PM | $55.99 | Down $ -0.01 | $56.00 | $55.98 | 11,267 |
| 01:12 PM | $56.00 | Up $0.00 | $56.00 | $55.99 | 625 |
| 01:11 PM | $56.00 | Up $0.01 | $56.00 | $55.99 | 21,502 |
| 01:10 PM | $55.98 | Down $ -0.01 | $55.99 | $55.98 | 4,662 |
| 01:09 PM | $55.99 | Up $0.01 | $55.99 | $55.98 | 9,781 |
| 01:08 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 1,900 |
| 01:07 PM | $55.99 | Down $ -0.01 | $55.99 | $55.98 | 3,509 |
| 01:06 PM | $55.99 | Up $0.00 | $55.99 | $55.97 | 144,295 |
| 01:05 PM | $55.99 | Up $0.00 | $55.99 | $55.98 | 1,561 |
| 01:04 PM | $55.99 | Up $0.01 | $55.99 | $55.97 | 7,221 |
| 01:03 PM | $55.98 | Down $ -0.01 | $55.98 | $55.97 | 17,008 |
| 01:02 PM | $55.99 | Up $0.02 | $55.99 | $55.96 | 20,170 |
| 01:01 PM | $55.96 | Up $0.00 | $55.97 | $55.96 | 9,193 |
| 01:00 PM | $55.96 | Down $ -0.01 | $55.97 | $55.96 | 2,979 |
| 12:59 PM | $55.97 | Down $0.00 | $55.97 | $55.96 | 2,583 |
| 12:58 PM | $55.97 | Down $0.00 | $55.97 | $55.97 | 880 |
| 12:57 PM | $55.97 | Up $0.00 | $55.97 | $55.97 | 2,570 |
| 12:56 PM | $55.97 | Up $0.01 | $55.97 | $55.96 | 4,826 |
| 12:55 PM | $55.96 | Up $0.00 | $55.96 | $55.95 | 2,872 |
| 12:54 PM | $55.96 | Up $0.01 | $55.96 | $55.96 | 995 |
| 12:53 PM | $55.95 | Down $0.00 | $55.96 | $55.95 | 21,103 |
| 12:52 PM | $55.95 | Down $ -0.01 | $55.97 | $55.95 | 7,665 |
| 12:51 PM | $55.96 | Down $ -0.01 | $55.98 | $55.96 | 14,550 |
| 12:50 PM | $55.97 | Down $ -0.01 | $55.98 | $55.97 | 1,176 |
| 12:49 PM | $55.98 | Up $0.00 | $55.98 | $55.98 | 485 |
| 12:48 PM | $55.98 | Down $0.00 | $55.98 | $55.97 | 2,793 |
| 12:47 PM | $55.98 | Up $0.01 | $55.98 | $55.97 | 9,093 |
| 12:46 PM | $55.97 | Up $0.00 | $55.97 | $55.96 | 2,609 |
| 12:45 PM | $55.97 | Down $0.00 | $55.97 | $55.96 | 12,295 |
| 12:44 PM | $55.97 | Up $0.01 | $55.97 | $55.96 | 4,939 |
| 12:43 PM | $55.96 | Up $0.01 | $55.97 | $55.95 | 9,493 |
| 12:42 PM | $55.96 | Up $0.00 | $55.96 | $55.95 | 4,789 |
| 12:41 PM | $55.95 | Down $0.00 | $55.96 | $55.94 | 18,214 |
| 12:40 PM | $55.95 | Down $ -0.01 | $55.97 | $55.95 | 12,330 |
| 12:39 PM | $55.97 | Up $0.00 | $55.97 | $55.96 | 2,262 |
| 12:38 PM | $55.97 | Up $0.02 | $55.97 | $55.96 | 3,143 |
| 12:37 PM | $55.95 | Down $ -0.01 | $55.96 | $55.95 | 2,128 |
| 12:36 PM | $55.96 | Up $0.02 | $55.96 | $55.95 | 9,920 |
| 12:35 PM | $55.94 | Up $0.00 | $55.95 | $55.94 | 15,592 |
| 12:34 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 996 |
| 12:33 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 5,010 |
| 12:32 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 2,124 |
| 12:31 PM | $55.94 | Down $ -0.01 | $55.95 | $55.94 | 9,952 |
| 12:30 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 6,971 |
| 12:29 PM | $55.94 | Down $ -0.01 | $55.95 | $55.94 | 6,686 |
| 12:28 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 1,150 |
| 12:27 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 6,960 |
| 12:26 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 5,333 |
| 12:25 PM | $55.95 | Up $0.01 | $55.95 | $55.93 | 9,415 |
| 12:24 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 3,688 |
| 12:23 PM | $55.93 | Down $0.00 | $55.94 | $55.93 | 11,400 |
| 12:22 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 4,287 |
| 12:21 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 5,519 |
| 12:20 PM | $55.94 | Down $ -0.01 | $55.95 | $55.94 | 7,183 |
| 12:19 PM | $55.95 | Up $0.00 | $55.96 | $55.95 | 14,437 |
| 12:18 PM | $55.95 | Down $ -0.01 | $55.95 | $55.95 | 13,337 |
| 12:17 PM | $55.96 | Up $0.00 | $55.96 | $55.96 | 2,248 |
| 12:16 PM | $55.96 | Down $0.00 | $55.96 | $55.95 | 15,169 |
| 12:15 PM | $55.96 | Up $0.01 | $55.96 | $55.94 | 14,775 |
| 12:14 PM | $55.95 | Up $0.00 | $55.95 | $55.95 | 9,531 |
| 12:13 PM | $55.95 | Up $0.01 | $55.95 | $55.94 | 1,089 |
| 12:12 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 13,497 |
| 12:11 PM | $55.94 | Down $0.00 | $55.94 | $55.93 | 2,919 |
| 12:10 PM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 6,615 |
| 12:09 PM | $55.96 | Up $0.01 | $55.96 | $55.94 | 3,855 |
| 12:08 PM | $55.95 | Down $0.00 | $55.95 | $55.94 | 6,963 |
| 12:07 PM | $55.95 | Up $0.01 | $55.95 | $55.94 | 7,425 |
| 12:06 PM | $55.94 | Up $0.01 | $55.94 | $55.93 | 13,901 |
| 12:05 PM | $55.93 | Up $0.00 | $55.93 | $55.93 | 1,756 |
| 12:04 PM | $55.93 | Down $ -0.01 | $55.94 | $55.92 | 14,406 |
| 12:03 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 9,304 |
| 12:02 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 2,069 |
| 12:01 PM | $55.93 | Up $0.00 | $55.94 | $55.92 | 6,615 |
| 12:00 PM | $55.93 | Up $0.02 | $55.93 | $55.91 | 11,954 |
| 11:59 AM | $55.91 | Down $ -0.01 | $55.92 | $55.90 | 13,353 |
| 11:58 AM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 6,817 |
| 11:57 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 2,376 |
| 11:56 AM | $55.93 | Down $ -0.01 | $55.94 | $55.92 | 8,874 |
| 11:55 AM | $55.94 | Up $0.00 | $55.94 | $55.93 | 4,247 |
| 11:54 AM | $55.94 | Up $0.01 | $55.94 | $55.93 | 3,505 |
| 11:53 AM | $55.93 | Up $0.01 | $55.94 | $55.92 | 7,954 |
| 11:52 AM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 22,568 |
| 11:51 AM | $55.93 | Up $0.01 | $55.93 | $55.92 | 3,465 |
| 11:50 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 6,442 |
| 11:49 AM | $55.93 | Up $0.00 | $55.93 | $55.91 | 12,140 |
| 11:48 AM | $55.92 | Up $0.01 | $55.92 | $55.91 | 3,185 |
| 11:47 AM | $55.91 | Up $0.00 | $55.92 | $55.90 | 14,356 |
| 11:46 AM | $55.91 | Down $0.00 | $55.92 | $55.91 | 5,971 |
| 11:45 AM | $55.91 | Up $0.00 | $55.92 | $55.90 | 13,686 |
| 11:44 AM | $55.91 | Down $0.00 | $55.91 | $55.90 | 13,765 |
| 11:43 AM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 4,775 |
| 11:42 AM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 10,579 |
| 11:41 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 4,641 |
| 11:40 AM | $55.93 | Up $0.01 | $55.93 | $55.91 | 8,429 |
| 11:39 AM | $55.92 | Up $0.01 | $55.92 | $55.90 | 21,601 |
| 11:38 AM | $55.91 | Up $0.01 | $55.91 | $55.90 | 1,026 |
| 11:37 AM | $55.90 | Up $0.01 | $55.91 | $55.89 | 48,000 |
| 11:36 AM | $55.89 | Down $ -0.01 | $55.91 | $55.89 | 14,540 |
| 11:35 AM | $55.91 | Up $0.00 | $55.91 | $55.90 | 1,772 |
| 11:34 AM | $55.91 | Down $0.00 | $55.91 | $55.90 | 1,493 |
| 11:33 AM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 4,681 |
| 11:32 AM | $55.92 | Up $0.00 | $55.92 | $55.91 | 2,299 |
| 11:31 AM | $55.91 | Down $0.00 | $55.92 | $55.91 | 850 |
| 11:30 AM | $55.91 | Down $ -0.01 | $55.92 | $55.91 | 14,251 |
| 11:29 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 19,310 |
| 11:28 AM | $55.93 | Down $ -0.01 | $55.94 | $55.92 | 17,363 |
| 11:27 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 2,697 |
| 11:26 AM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 17,956 |
| 11:25 AM | $55.94 | Up $0.01 | $55.94 | $55.93 | 3,494 |
| 11:24 AM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 2,200 |
| 11:23 AM | $55.94 | Down $ -0.02 | $55.95 | $55.94 | 11,272 |
| 11:22 AM | $55.96 | Up $0.01 | $55.96 | $55.95 | 2,515 |
| 11:21 AM | $55.95 | Up $0.00 | $55.95 | $55.94 | 23,731 |
| 11:20 AM | $55.95 | Up $0.00 | $55.96 | $55.94 | 17,769 |
| 11:19 AM | $55.95 | Up $0.02 | $55.95 | $55.93 | 7,114 |
| 11:18 AM | $55.94 | Up $0.01 | $55.94 | $55.93 | 5,458 |
| 11:17 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 32,829 |
| 11:16 AM | $55.93 | Up $0.01 | $55.94 | $55.93 | 14,208 |
| 11:15 AM | $55.93 | Up $0.00 | $55.93 | $55.92 | 2,574 |
| 11:14 AM | $55.92 | Down $ -0.02 | $55.95 | $55.92 | 9,077 |
| 11:13 AM | $55.94 | Up $0.00 | $55.95 | $55.94 | 6,695 |
| 11:12 AM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 25,718 |
| 11:11 AM | $55.96 | Up $0.01 | $55.96 | $55.95 | 4,809 |
| 11:10 AM | $55.95 | Down $ -0.01 | $55.96 | $55.95 | 4,274 |
| 11:09 AM | $55.96 | Down $ -0.01 | $55.96 | $55.95 | 2,450 |
| 11:08 AM | $55.97 | Down $ -0.01 | $55.97 | $55.96 | 4,439 |
| 11:07 AM | $55.98 | Down $0.00 | $55.99 | $55.98 | 79,177 |
| 11:06 AM | $55.98 | Down $ -0.01 | $55.99 | $55.98 | 5,745 |
| 11:05 AM | $55.99 | Down $ -0.01 | $56.00 | $55.99 | 4,039 |
| 11:04 AM | $56.00 | Up $0.01 | $56.00 | $55.98 | 20,226 |
| 11:03 AM | $55.99 | Up $0.00 | $55.99 | $55.98 | 3,980 |
| 11:02 AM | $55.99 | Up $0.01 | $55.99 | $55.98 | 6,323 |
| 11:01 AM | $55.98 | Up $0.00 | $55.98 | $55.97 | 2,373 |
| 11:00 AM | $55.98 | Up $0.01 | $55.98 | $55.96 | 14,496 |
| 10:59 AM | $55.97 | Up $0.00 | $55.97 | $55.96 | 15,845 |
| 10:58 AM | $55.97 | Up $0.00 | $55.97 | $55.96 | 8,413 |
| 10:57 AM | $55.97 | Up $0.01 | $55.97 | $55.96 | 13,615 |
| 10:56 AM | $55.96 | Down $0.00 | $55.96 | $55.95 | 3,168 |
| 10:55 AM | $55.96 | Up $0.00 | $55.96 | $55.95 | 5,549 |
| 10:54 AM | $55.96 | Down $0.00 | $55.96 | $55.95 | 4,368 |
| 10:53 AM | $55.96 | Up $0.00 | $55.96 | $55.95 | 2,947 |
| 10:52 AM | $55.96 | Up $0.01 | $55.96 | $55.95 | 8,865 |
| 10:51 AM | $55.95 | Down $0.00 | $55.96 | $55.95 | 4,000 |
| 10:50 AM | $55.96 | Down $ -0.02 | $55.97 | $55.95 | 15,041 |
| 10:49 AM | $55.98 | Down $0.00 | $55.98 | $55.97 | 3,528 |
| 10:48 AM | $55.98 | Up $0.01 | $55.98 | $55.97 | 1,300 |
| 10:47 AM | $55.97 | Down $ -0.02 | $55.99 | $55.97 | 13,011 |
| 10:46 AM | $55.99 | Up $0.01 | $55.99 | $55.98 | 7,412 |
| 10:45 AM | $55.98 | Down $0.00 | $55.99 | $55.98 | 2,869 |
| 10:44 AM | $55.98 | Down $0.00 | $55.99 | $55.98 | 5,957 |
| 10:43 AM | $55.99 | Down $ -0.02 | $56.00 | $55.98 | 9,735 |
| 10:42 AM | $56.01 | Up $0.00 | $56.01 | $56.00 | 1,274 |
| 10:41 AM | $56.00 | Up $0.00 | $56.01 | $55.99 | 44,886 |
| 10:40 AM | $56.00 | Up $0.01 | $56.00 | $55.99 | 6,885 |
| 10:39 AM | $56.00 | Up $0.00 | $56.00 | $55.99 | 2,104 |
| 10:38 AM | $56.00 | Down $ -0.01 | $56.01 | $55.99 | 26,670 |
| 10:37 AM | $56.01 | Down $ -0.02 | $56.03 | $56.01 | 21,860 |
| 10:36 AM | $56.03 | Up $0.01 | $56.03 | $56.02 | 1,935 |
| 10:35 AM | $56.02 | Down $ -0.01 | $56.04 | $56.02 | 21,507 |
| 10:34 AM | $56.03 | Up $0.01 | $56.04 | $56.02 | 14,879 |
| 10:33 AM | $56.03 | Down $0.00 | $56.03 | $56.02 | 5,184 |
| 10:32 AM | $56.03 | Down $0.00 | $56.03 | $56.02 | 1,688 |
| 10:31 AM | $56.03 | Up $0.01 | $56.03 | $56.02 | 1,614 |
| 10:30 AM | $56.02 | Down $ -0.02 | $56.04 | $56.02 | 21,878 |
| 10:29 AM | $56.04 | Up $0.01 | $56.04 | $56.03 | 3,953 |
| 10:28 AM | $56.03 | Down $0.00 | $56.04 | $56.03 | 2,723 |
| 10:27 AM | $56.03 | Down $ -0.01 | $56.04 | $56.03 | 9,281 |
| 10:26 AM | $56.04 | Down $ -0.01 | $56.06 | $56.04 | 14,413 |
| 10:25 AM | $56.05 | Up $0.01 | $56.06 | $56.05 | 7,769 |
| 10:24 AM | $56.05 | Up $0.01 | $56.05 | $56.04 | 9,310 |
| 10:23 AM | $56.04 | Up $0.01 | $56.04 | $56.03 | 10,288 |
| 10:22 AM | $56.04 | Up $0.01 | $56.04 | $56.02 | 6,138 |
| 10:21 AM | $56.02 | Down $ -0.01 | $56.04 | $56.02 | 8,905 |
| 10:20 AM | $56.03 | Up $0.00 | $56.04 | $56.03 | 8,521 |
| 10:19 AM | $56.03 | Up $0.01 | $56.04 | $56.03 | 5,864 |
| 10:18 AM | $56.02 | Up $0.00 | $56.03 | $56.02 | 5,233 |
| 10:17 AM | $56.02 | Down $0.00 | $56.03 | $56.02 | 3,658 |
| 10:16 AM | $56.03 | Down $ -0.01 | $56.04 | $56.02 | 3,255 |
| 10:15 AM | $56.04 | Down $ -0.01 | $56.04 | $56.02 | 33,109 |
| 10:14 AM | $56.04 | Down $ -0.01 | $56.06 | $56.04 | 8,541 |
| 10:13 AM | $56.05 | Down $ -0.01 | $56.07 | $56.05 | 5,853 |
| 10:12 AM | $56.06 | Down $ -0.01 | $56.07 | $56.06 | 5,112 |
| 10:11 AM | $56.07 | Up $0.00 | $56.07 | $56.06 | 7,667 |
| 10:10 AM | $56.07 | Up $0.00 | $56.07 | $56.06 | 19,142 |
| 10:09 AM | $56.07 | Down $ -0.02 | $56.09 | $56.07 | 12,355 |
| 10:08 AM | $56.09 | Up $0.01 | $56.09 | $56.07 | 3,438 |
| 10:07 AM | $56.08 | Down $ -0.01 | $56.09 | $56.08 | 11,106 |
| 10:06 AM | $56.09 | Up $0.01 | $56.09 | $56.08 | 4,227 |
| 10:05 AM | $56.08 | Up $0.00 | $56.09 | $56.07 | 55,547 |
| 10:04 AM | $56.08 | Down $ -0.01 | $56.09 | $56.07 | 11,524 |
| 10:03 AM | $56.09 | Up $0.02 | $56.09 | $56.06 | 4,637 |
| 10:02 AM | $56.07 | Down $ -0.01 | $56.08 | $56.07 | 8,717 |
| 10:01 AM | $56.08 | Down $ -0.02 | $56.09 | $56.07 | 4,120 |
| 10:00 AM | $56.10 | Up $0.01 | $56.10 | $56.09 | 7,911 |
| 09:59 AM | $56.09 | Up $0.00 | $56.09 | $56.08 | 3,933 |
| 09:58 AM | $56.09 | Up $0.01 | $56.10 | $56.08 | 9,074 |
| 09:57 AM | $56.08 | Down $ -0.02 | $56.10 | $56.08 | 16,747 |
| 09:56 AM | $56.10 | Up $0.00 | $56.10 | $56.09 | 10,418 |
| 09:55 AM | $56.10 | Up $0.01 | $56.10 | $56.08 | 6,627 |
| 09:54 AM | $56.09 | Up $0.01 | $56.09 | $56.08 | 3,026 |
| 09:53 AM | $56.08 | Down $ -0.01 | $56.09 | $56.08 | 5,047 |
| 09:52 AM | $56.09 | Down $ -0.01 | $56.11 | $56.09 | 7,586 |
| 09:51 AM | $56.10 | Up $0.01 | $56.10 | $56.09 | 5,215 |
| 09:50 AM | $56.10 | Down $ -0.03 | $56.13 | $56.10 | 7,818 |
| 09:49 AM | $56.13 | Up $0.01 | $56.14 | $56.12 | 10,161 |
| 09:48 AM | $56.11 | Down $ -0.02 | $56.14 | $56.11 | 10,329 |
| 09:47 AM | $56.14 | Down $ -0.01 | $56.15 | $56.14 | 13,140 |
| 09:46 AM | $56.14 | Down $ -0.02 | $56.16 | $56.14 | 4,247 |
| 09:45 AM | $56.16 | Up $0.00 | $56.17 | $56.15 | 22,882 |
| 09:44 AM | $56.16 | Up $0.00 | $56.16 | $56.15 | 8,750 |
| 09:43 AM | $56.16 | Up $0.01 | $56.16 | $56.14 | 2,932 |
| 09:42 AM | $56.15 | Up $0.01 | $56.16 | $56.14 | 19,371 |
| 09:41 AM | $56.14 | Up $0.01 | $56.14 | $56.13 | 11,301 |
| 09:40 AM | $56.13 | Up $0.00 | $56.14 | $56.13 | 7,724 |
| 09:39 AM | $56.13 | Up $0.03 | $56.13 | $56.11 | 10,833 |
| 09:38 AM | $56.10 | Up $0.00 | $56.11 | $56.10 | 6,102 |
| 09:37 AM | $56.10 | Up $0.00 | $56.11 | $56.09 | 6,308 |
| 09:36 AM | $56.10 | Up $0.01 | $56.10 | $56.09 | 2,362 |
| 09:35 AM | $56.10 | Up $0.02 | $56.10 | $56.08 | 13,696 |
| 09:34 AM | $56.08 | Up $0.00 | $56.08 | $56.06 | 500 |
| 09:33 AM | $56.08 | Down $0.00 | $56.09 | $56.07 | 12,792 |
| 09:32 AM | $56.08 | Up $0.01 | $56.08 | $56.06 | 12,764 |
| 09:31 AM | $56.07 | Down $ -0.03 | $56.08 | $56.06 | 19,755 |
| 09:30 AM | $56.10 | Up $0.03 | $56.11 | $56.08 | 30,540 |
| Previous close | $56.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2025 | $55.90 | $55.91 | $56.00 | $55.83 | 3,060,884 |
| 27/05/2025 | $56.07 | $56.00 | $56.09 | $55.99 | 2,309,756 |
| 23/05/2025 | $55.52 | $55.44 | $55.64 | $55.39 | 1,745,275 |
| 22/05/2025 | $55.73 | $55.74 | $55.89 | $55.65 | 1,986,371 |
| 21/05/2025 | $55.92 | $56.17 | $56.19 | $55.89 | 4,381,411 |
| 20/05/2025 | $56.30 | $56.30 | $56.34 | $56.25 | 2,071,729 |
| 19/05/2025 | $56.29 | $56.28 | $56.34 | $56.26 | 1,726,832 |
| 16/05/2025 | $56.24 | $56.09 | $56.25 | $56.08 | 1,803,100 |
| 15/05/2025 | $55.96 | $55.87 | $55.98 | $55.83 | 1,992,866 |
| 14/05/2025 | $55.69 | $55.72 | $55.77 | $55.67 | 4,647,791 |
| 13/05/2025 | $56.03 | $56.08 | $56.10 | $56.01 | 2,712,589 |
| 12/05/2025 | $56.18 | $56.06 | $56.20 | $56.05 | 4,980,399 |
| 09/05/2025 | $55.61 | $55.74 | $55.76 | $55.60 | 1,720,774 |
| 08/05/2025 | $55.67 | $55.84 | $55.92 | $55.65 | 1,911,166 |
| 07/05/2025 | $55.68 | $55.66 | $55.78 | $55.44 | 2,120,604 |
| 06/05/2025 | $55.39 | $55.48 | $55.60 | $55.33 | 1,401,519 |
| 05/05/2025 | $55.61 | $55.73 | $55.78 | $55.60 | 2,050,042 |
| 02/05/2025 | $55.66 | $55.57 | $55.73 | $55.55 | 2,333,958 |
| 01/05/2025 | $55.07 | $55.15 | $55.27 | $55.06 | 3,676,850 |
| 30/04/2025 | $55.54 | $55.27 | $55.71 | $55.17 | 3,372,080 |
| 29/04/2025 | $55.28 | $55.11 | $55.40 | $55.05 | 5,304,335 |
| 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 |
Graphs are not available, please refer to the detailed table