Find a quote
Invesco Russell 1000 Dynamic Multifactor ETF
56.26 Down -0.27 (-0.48 %)
Delayed : 2025/05/20 13:50:19
- Previous close $56.53
- Opening $56.26
- Today High $56.44
- Today Low $56.23
- Price Bid $56.23
- Price Ask $56.23
- 52 Weeks High $57.49
- 52 Weeks Low $46.79
- Size Bid 2
- Size Ask 3
- Volume 80,876
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:49 PM | $56.26 | Down $ -0.02 | $56.26 | $56.26 | 200 |
| 01:46 PM | $56.28 | Down $ -0.01 | $56.29 | $56.27 | 853 |
| 01:46 PM | $56.28 | Up $0.00 | $56.29 | $56.27 | 0 |
| 01:46 PM | $56.28 | Up $0.00 | $56.29 | $56.27 | 0 |
| 01:44 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 140 |
| 01:44 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 01:42 PM | $56.29 | Up $0.00 | $56.30 | $56.29 | 200 |
| 01:42 PM | $56.29 | Up $0.00 | $56.30 | $56.29 | 0 |
| 01:41 PM | $56.29 | Up $0.02 | $56.29 | $56.28 | 601 |
| 01:40 PM | $56.27 | Down $ -0.03 | $56.27 | $56.27 | 135 |
| 01:36 PM | $56.30 | Up $0.02 | $56.30 | $56.29 | 287 |
| 01:36 PM | $56.30 | Up $0.00 | $56.30 | $56.29 | 0 |
| 01:36 PM | $56.30 | Up $0.00 | $56.30 | $56.29 | 0 |
| 01:36 PM | $56.30 | Up $0.00 | $56.30 | $56.29 | 0 |
| 01:34 PM | $56.28 | Down $ -0.05 | $56.28 | $56.28 | 400 |
| 01:34 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 01:32 PM | $56.33 | Down $ -0.02 | $56.33 | $56.33 | 1,681 |
| 01:32 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 01:31 PM | $56.35 | Up $0.01 | $56.35 | $56.35 | 192 |
| 01:24 PM | $56.34 | Down $ -0.01 | $56.34 | $56.34 | 100 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:24 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 01:23 PM | $56.34 | Down $0.00 | $56.34 | $56.34 | 100 |
| 01:22 PM | $56.34 | Down $0.00 | $56.34 | $56.34 | 1,161 |
| 01:21 PM | $56.35 | Down $ -0.02 | $56.35 | $56.35 | 255 |
| 01:11 PM | $56.36 | Down $ -0.01 | $56.36 | $56.36 | 100 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:11 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:08 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 100 |
| 01:08 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 01:08 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 01:03 PM | $56.36 | Down $ -0.01 | $56.36 | $56.36 | 100 |
| 01:03 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:03 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:03 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:03 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 01:02 PM | $56.37 | Up $0.03 | $56.37 | $56.37 | 292 |
| 12:59 PM | $56.34 | Down $ -0.02 | $56.34 | $56.34 | 1,476 |
| 12:59 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 12:59 PM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 12:57 PM | $56.36 | Up $0.03 | $56.36 | $56.36 | 400 |
| 12:57 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 100 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:51 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:49 PM | $56.33 | Down $ -0.01 | $56.33 | $56.33 | 568 |
| 12:49 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:47 PM | $56.34 | Up $0.01 | $56.34 | $56.33 | 348 |
| 12:47 PM | $56.34 | Up $0.00 | $56.34 | $56.33 | 0 |
| 12:44 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 100 |
| 12:44 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:44 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:43 PM | $56.33 | Up $0.02 | $56.33 | $56.31 | 447 |
| 12:41 PM | $56.31 | Up $0.02 | $56.31 | $56.30 | 648 |
| 12:41 PM | $56.31 | Up $0.00 | $56.31 | $56.30 | 0 |
| 12:37 PM | $56.29 | Up $0.03 | $56.29 | $56.29 | 100 |
| 12:37 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 12:37 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 12:37 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 12:35 PM | $56.26 | Up $0.02 | $56.26 | $56.26 | 107 |
| 12:35 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:33 PM | $56.24 | Up $0.01 | $56.24 | $56.24 | 282 |
| 12:33 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Down $ -0.01 | $56.24 | $56.24 | 1,523 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:25 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:23 PM | $56.24 | Down $ -0.01 | $56.24 | $56.24 | 156 |
| 12:23 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:21 PM | $56.25 | Up $0.01 | $56.25 | $56.25 | 100 |
| 12:21 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 12:16 PM | $56.24 | Down $ -0.02 | $56.24 | $56.24 | 250 |
| 12:16 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:16 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:16 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:16 PM | $56.24 | Up $0.00 | $56.24 | $56.24 | 0 |
| 12:15 PM | $56.26 | Down $0.00 | $56.26 | $56.26 | 159 |
| 12:14 PM | $56.26 | Up $0.03 | $56.26 | $56.26 | 100 |
| 12:11 PM | $56.23 | Down $ -0.03 | $56.23 | $56.23 | 100 |
| 12:11 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 12:11 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 12:06 PM | $56.26 | Down $ -0.02 | $56.26 | $56.26 | 100 |
| 12:06 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:06 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:06 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:06 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 12:04 PM | $56.28 | Down $ -0.02 | $56.28 | $56.28 | 100 |
| 12:04 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 12:00 PM | $56.30 | Down $ -0.02 | $56.32 | $56.30 | 486 |
| 12:00 PM | $56.30 | Up $0.00 | $56.32 | $56.30 | 0 |
| 12:00 PM | $56.30 | Up $0.00 | $56.32 | $56.30 | 0 |
| 12:00 PM | $56.30 | Up $0.00 | $56.32 | $56.30 | 0 |
| 11:56 AM | $56.32 | Up $0.04 | $56.32 | $56.29 | 310 |
| 11:56 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:56 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:56 AM | $56.32 | Up $0.00 | $56.32 | $56.29 | 0 |
| 11:53 AM | $56.28 | Up $0.01 | $56.28 | $56.28 | 635 |
| 11:53 AM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 11:53 AM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 11:52 AM | $56.27 | Down $ -0.03 | $56.30 | $56.27 | 1,851 |
| 11:50 AM | $56.30 | Down $ -0.01 | $56.30 | $56.30 | 100 |
| 11:50 AM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 11:48 AM | $56.31 | Up $0.01 | $56.31 | $56.31 | 500 |
| 11:48 AM | $56.31 | Up $0.00 | $56.31 | $56.31 | 0 |
| 11:47 AM | $56.31 | Up $0.02 | $56.31 | $56.30 | 300 |
| 11:45 AM | $56.28 | Down $ -0.04 | $56.28 | $56.28 | 108 |
| 11:45 AM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 11:42 AM | $56.32 | Down $ -0.01 | $56.32 | $56.31 | 1,766 |
| 11:42 AM | $56.32 | Up $0.00 | $56.32 | $56.31 | 0 |
| 11:42 AM | $56.32 | Up $0.00 | $56.32 | $56.31 | 0 |
| 11:40 AM | $56.33 | Down $0.00 | $56.34 | $56.33 | 1,104 |
| 11:40 AM | $56.33 | Up $0.00 | $56.34 | $56.33 | 0 |
| 11:39 AM | $56.33 | Down $ -0.02 | $56.33 | $56.33 | 249 |
| 11:36 AM | $56.35 | Down $0.00 | $56.35 | $56.35 | 100 |
| 11:36 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:36 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:34 AM | $56.35 | Down $ -0.03 | $56.35 | $56.35 | 399 |
| 11:34 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:30 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 100 |
| 11:30 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 11:30 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 11:30 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 11:29 AM | $56.38 | Up $0.01 | $56.38 | $56.38 | 125 |
| 11:27 AM | $56.38 | Down $0.00 | $56.38 | $56.38 | 288 |
| 11:27 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 11:26 AM | $56.38 | Up $0.02 | $56.38 | $56.38 | 228 |
| 11:25 AM | $56.36 | Down $ -0.03 | $56.36 | $56.36 | 539 |
| 11:22 AM | $56.39 | Down $0.00 | $56.40 | $56.39 | 730 |
| 11:22 AM | $56.39 | Up $0.00 | $56.40 | $56.39 | 0 |
| 11:22 AM | $56.39 | Up $0.00 | $56.40 | $56.39 | 0 |
| 11:21 AM | $56.39 | Down $ -0.01 | $56.39 | $56.39 | 360 |
| 11:20 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 11:19 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 11:18 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 11:17 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 200 |
| 11:16 AM | $56.40 | Up $0.01 | $56.40 | $56.39 | 200 |
| 11:12 AM | $56.39 | Up $0.02 | $56.39 | $56.39 | 117 |
| 11:12 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 11:12 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 11:12 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 11:10 AM | $56.37 | Down $0.00 | $56.37 | $56.37 | 766 |
| 11:10 AM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 11:09 AM | $56.37 | Up $0.02 | $56.37 | $56.37 | 741 |
| 11:05 AM | $56.35 | Down $0.00 | $56.35 | $56.35 | 300 |
| 11:05 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:05 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:05 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 11:04 AM | $56.35 | Up $0.01 | $56.35 | $56.35 | 250 |
| 11:00 AM | $56.34 | Down $ -0.04 | $56.34 | $56.32 | 600 |
| 11:00 AM | $56.34 | Up $0.00 | $56.34 | $56.32 | 0 |
| 11:00 AM | $56.34 | Up $0.00 | $56.34 | $56.32 | 0 |
| 11:00 AM | $56.34 | Up $0.00 | $56.34 | $56.32 | 0 |
| 10:58 AM | $56.38 | Down $ -0.02 | $56.38 | $56.38 | 100 |
| 10:58 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 10:56 AM | $56.40 | Down $ -0.02 | $56.40 | $56.40 | 100 |
| 10:56 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 10:55 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 217 |
| 10:53 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 282 |
| 10:53 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 10:51 AM | $56.42 | Down $ -0.01 | $56.42 | $56.42 | 145 |
| 10:51 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 10:46 AM | $56.43 | Up $0.02 | $56.44 | $56.43 | 400 |
| 10:46 AM | $56.43 | Up $0.00 | $56.44 | $56.43 | 0 |
| 10:46 AM | $56.43 | Up $0.00 | $56.44 | $56.43 | 0 |
| 10:46 AM | $56.43 | Up $0.00 | $56.44 | $56.43 | 0 |
| 10:46 AM | $56.43 | Up $0.00 | $56.44 | $56.43 | 0 |
| 10:41 AM | $56.41 | Up $0.04 | $56.41 | $56.41 | 200 |
| 10:41 AM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 10:41 AM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 10:41 AM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 10:41 AM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 10:38 AM | $56.37 | Up $0.02 | $56.37 | $56.37 | 100 |
| 10:38 AM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 10:38 AM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 10:36 AM | $56.36 | Up $0.01 | $56.36 | $56.36 | 112 |
| 10:36 AM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 10:35 AM | $56.34 | Up $0.01 | $56.34 | $56.34 | 200 |
| 10:33 AM | $56.33 | Down $ -0.01 | $56.34 | $56.33 | 3,218 |
| 10:33 AM | $56.33 | Up $0.00 | $56.34 | $56.33 | 0 |
| 10:30 AM | $56.34 | Up $0.01 | $56.34 | $56.34 | 100 |
| 10:30 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 10:30 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 10:28 AM | $56.34 | Down $ -0.02 | $56.35 | $56.32 | 1,016 |
| 10:28 AM | $56.34 | Up $0.00 | $56.35 | $56.32 | 0 |
| 10:27 AM | $56.36 | Up $0.02 | $56.37 | $56.36 | 500 |
| 10:25 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 918 |
| 10:25 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 10:24 AM | $56.34 | Down $ -0.04 | $56.36 | $56.34 | 3,056 |
| 10:22 AM | $56.38 | Down $ -0.01 | $56.38 | $56.38 | 100 |
| 10:22 AM | $56.38 | Up $0.00 | $56.38 | $56.38 | 0 |
| 10:21 AM | $56.38 | Up $0.02 | $56.39 | $56.37 | 3,188 |
| 10:20 AM | $56.36 | Up $0.02 | $56.36 | $56.35 | 2,696 |
| 10:19 AM | $56.34 | Down $ -0.02 | $56.34 | $56.34 | 100 |
| 10:18 AM | $56.36 | Up $0.04 | $56.36 | $56.36 | 322 |
| 10:17 AM | $56.32 | Down $ -0.02 | $56.33 | $56.32 | 200 |
| 10:16 AM | $56.34 | Down $ -0.02 | $56.35 | $56.34 | 300 |
| 10:15 AM | $56.36 | Up $0.02 | $56.36 | $56.35 | 309 |
| 10:14 AM | $56.35 | Down $ -0.01 | $56.35 | $56.34 | 938 |
| 10:13 AM | $56.35 | Up $0.01 | $56.35 | $56.35 | 528 |
| 10:12 AM | $56.34 | Up $0.00 | $56.34 | $56.33 | 3,718 |
| 10:11 AM | $56.34 | Down $ -0.01 | $56.35 | $56.34 | 200 |
| 10:10 AM | $56.35 | Up $0.01 | $56.35 | $56.33 | 525 |
| 10:09 AM | $56.34 | Down $ -0.02 | $56.35 | $56.34 | 1,225 |
| 10:08 AM | $56.36 | Down $ -0.03 | $56.39 | $56.36 | 225 |
| 10:07 AM | $56.39 | Down $ -0.03 | $56.39 | $56.39 | 500 |
| 10:06 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 400 |
| 10:05 AM | $56.42 | Up $0.02 | $56.42 | $56.42 | 500 |
| 10:04 AM | $56.41 | Up $0.01 | $56.41 | $56.41 | 212 |
| 10:03 AM | $56.39 | Down $ -0.02 | $56.39 | $56.39 | 117 |
| 10:02 AM | $56.41 | Up $0.05 | $56.41 | $56.40 | 1,526 |
| 10:00 AM | $56.36 | Down $ -0.05 | $56.40 | $56.36 | 2,223 |
| 10:00 AM | $56.36 | Up $0.00 | $56.40 | $56.36 | 0 |
| 09:59 AM | $56.41 | Down $ -0.02 | $56.41 | $56.41 | 165 |
| 09:56 AM | $56.42 | Up $0.02 | $56.42 | $56.42 | 100 |
| 09:56 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 09:56 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 09:52 AM | $56.40 | Up $0.05 | $56.41 | $56.40 | 200 |
| 09:52 AM | $56.40 | Up $0.00 | $56.41 | $56.40 | 0 |
| 09:52 AM | $56.40 | Up $0.00 | $56.41 | $56.40 | 0 |
| 09:52 AM | $56.40 | Up $0.00 | $56.41 | $56.40 | 0 |
| 09:49 AM | $56.35 | Down $ -0.05 | $56.35 | $56.35 | 325 |
| 09:49 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 09:49 AM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 09:43 AM | $56.40 | Down $ -0.02 | $56.40 | $56.40 | 100 |
| 09:43 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 09:43 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 09:43 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 09:43 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 09:43 AM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 09:40 AM | $56.42 | Up $0.03 | $56.42 | $56.41 | 1,400 |
| 09:40 AM | $56.42 | Up $0.00 | $56.42 | $56.41 | 0 |
| 09:40 AM | $56.42 | Up $0.00 | $56.42 | $56.41 | 0 |
| 09:39 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 100 |
| 09:38 AM | $56.39 | Up $0.02 | $56.39 | $56.39 | 300 |
| 09:37 AM | $56.37 | Up $0.01 | $56.37 | $56.37 | 100 |
| 09:35 AM | $56.36 | Down $ -0.05 | $56.38 | $56.36 | 3,421 |
| 09:35 AM | $56.36 | Up $0.00 | $56.38 | $56.36 | 0 |
| 09:33 AM | $56.41 | Up $0.02 | $56.42 | $56.41 | 1,752 |
| 09:33 AM | $56.41 | Up $0.00 | $56.42 | $56.41 | 0 |
| 09:32 AM | $56.39 | Down $ -0.02 | $56.39 | $56.39 | 100 |
| 09:30 AM | $56.41 | Down $ -0.12 | $56.41 | $56.26 | 1,512 |
| 09:30 AM | $56.41 | Up $0.00 | $56.41 | $56.26 | 0 |
| Previous close | $56.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/04/2025 | $49.09 | $50.25 | $50.39 | $49.08 | 234,792 |
| 03/04/2025 | $52.01 | $52.63 | $52.79 | $51.97 | 167,329 |
| 02/04/2025 | $53.81 | $53.61 | $54.02 | $53.48 | 101,217 |
| 01/04/2025 | $53.56 | $53.55 | $53.67 | $53.13 | 316,795 |
| 31/03/2025 | $53.31 | $52.73 | $53.44 | $52.65 | 100,343 |
| 28/03/2025 | $52.78 | $53.02 | $53.08 | $52.76 | 90,091 |
| 27/03/2025 | $53.80 | $53.86 | $54.04 | $53.77 | 109,292 |
| 26/03/2025 | $53.79 | $53.94 | $53.99 | $53.67 | 98,398 |
| 25/03/2025 | $54.20 | $54.12 | $54.20 | $54.05 | 67,018 |
| 24/03/2025 | $54.08 | $54.03 | $54.15 | $53.85 | 92,630 |
| 21/03/2025 | $53.32 | $52.96 | $53.35 | $52.90 | 138,841 |
| 12/03/2025 | $52.92 | $52.91 | $53.17 | $52.86 | 255,856 |
| 11/03/2025 | $52.85 | $53.02 | $53.37 | $52.53 | 230,030 |
| 10/03/2025 | $53.29 | $53.53 | $53.61 | $52.82 | 233,609 |
| 07/03/2025 | $54.46 | $54.08 | $54.60 | $53.61 | 301,001 |
| 06/03/2025 | $54.53 | $55.12 | $55.23 | $54.33 | 370,074 |
| 05/03/2025 | $55.40 | $54.92 | $55.58 | $54.61 | 444,687 |
| 04/03/2025 | $54.84 | $54.72 | $55.58 | $54.59 | 440,244 |
| 03/03/2025 | $55.56 | $56.16 | $56.32 | $55.23 | 462,580 |
| 28/02/2025 | $56.26 | $55.70 | $56.28 | $55.24 | 128,609 |
| 27/02/2025 | $55.34 | $56.11 | $56.24 | $55.32 | 303,179 |
| 26/02/2025 | $55.94 | $56.47 | $56.48 | $55.79 | 245,473 |
| 25/02/2025 | $56.04 | $55.72 | $56.19 | $55.53 | 170,485 |
| 24/02/2025 | $55.91 | $55.91 | $56.25 | $55.88 | 200,035 |
| 21/02/2025 | $56.02 | $56.57 | $56.60 | $55.99 | 196,107 |
| 20/02/2025 | $56.86 | $56.72 | $56.94 | $56.66 | 316,130 |
| 19/02/2025 | $57.37 | $57.08 | $57.37 | $57.08 | 219,422 |
| 18/02/2025 | $57.19 | $57.18 | $57.20 | $56.92 | 149,410 |
| 14/02/2025 | $57.25 | $57.40 | $57.44 | $57.24 | 367,148 |
| 13/02/2025 | $57.45 | $57.19 | $57.49 | $57.01 | 359,053 |
Graphs are not available, please refer to the detailed table