Find a quote
Invesco Russell 1000 Dynamic Multifactor ETF
57.79 Up 0.22 (0.38 %)
Delayed : 2025/07/17 17:45:40
- Previous close $57.57
- Opening $57.56
- Today High $57.84
- Today Low $57.54
- Price Bid $57.22
- Price Ask $57.22
- 52 Weeks High $58.20
- 52 Weeks Low $46.79
- Size Bid 43
- Size Ask 43
- Volume 236,700
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.79 | Up $0.02 | $57.79 | $57.79 | 827 |
| 03:59 PM | $57.77 | Down $ -0.04 | $57.78 | $57.77 | 3,135 |
| 03:58 PM | $57.81 | Up $0.01 | $57.81 | $57.81 | 904 |
| 03:56 PM | $57.80 | Down $ -0.03 | $57.81 | $57.80 | 316 |
| 03:56 PM | $57.80 | Up $0.00 | $57.81 | $57.80 | 0 |
| 03:54 PM | $57.83 | Up $0.01 | $57.84 | $57.82 | 940 |
| 03:54 PM | $57.83 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:52 PM | $57.82 | Up $0.03 | $57.83 | $57.82 | 1,591 |
| 03:52 PM | $57.82 | Up $0.00 | $57.83 | $57.82 | 0 |
| 03:50 PM | $57.79 | Down $ -0.05 | $57.79 | $57.79 | 200 |
| 03:50 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 03:48 PM | $57.84 | Up $0.01 | $57.84 | $57.83 | 1,123 |
| 03:48 PM | $57.84 | Up $0.00 | $57.84 | $57.83 | 0 |
| 03:47 PM | $57.83 | Up $0.02 | $57.83 | $57.81 | 400 |
| 03:46 PM | $57.81 | Down $ -0.02 | $57.81 | $57.81 | 300 |
| 03:39 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 400 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:39 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:34 PM | $57.82 | Down $ -0.02 | $57.84 | $57.82 | 987 |
| 03:34 PM | $57.82 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:34 PM | $57.82 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:34 PM | $57.82 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:34 PM | $57.82 | Up $0.00 | $57.84 | $57.82 | 0 |
| 03:32 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 875 |
| 03:32 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:31 PM | $57.83 | Up $0.01 | $57.83 | $57.82 | 1,400 |
| 03:29 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 733 |
| 03:29 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 03:28 PM | $57.82 | Down $ -0.02 | $57.82 | $57.82 | 150 |
| 03:25 PM | $57.83 | Up $0.01 | $57.83 | $57.82 | 1,117 |
| 03:25 PM | $57.83 | Up $0.00 | $57.83 | $57.82 | 0 |
| 03:25 PM | $57.83 | Up $0.00 | $57.83 | $57.82 | 0 |
| 03:24 PM | $57.82 | Down $ -0.01 | $57.82 | $57.82 | 529 |
| 03:22 PM | $57.83 | Down $ -0.01 | $57.83 | $57.82 | 1,432 |
| 03:22 PM | $57.83 | Up $0.00 | $57.83 | $57.82 | 0 |
| 03:19 PM | $57.84 | Down $ -0.01 | $57.84 | $57.84 | 204 |
| 03:19 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:19 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:17 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 613 |
| 03:17 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:16 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 100 |
| 03:15 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 1,834 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 300 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:09 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 03:08 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 307 |
| 03:06 PM | $57.84 | Down $0.00 | $57.84 | $57.83 | 1,041 |
| 03:06 PM | $57.84 | Up $0.00 | $57.84 | $57.83 | 0 |
| 03:05 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 200 |
| 03:01 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 258 |
| 03:01 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:01 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:01 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 03:00 PM | $57.82 | Up $0.02 | $57.82 | $57.82 | 600 |
| 02:55 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 138 |
| 02:55 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:55 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:55 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:55 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:53 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 722 |
| 02:53 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:52 PM | $57.80 | Down $ -0.01 | $57.80 | $57.80 | 800 |
| 02:50 PM | $57.81 | Up $0.02 | $57.81 | $57.81 | 1,524 |
| 02:50 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 02:49 PM | $57.79 | Down $0.00 | $57.80 | $57.79 | 485 |
| 02:48 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 117 |
| 02:47 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 2,197 |
| 02:45 PM | $57.79 | Down $ -0.01 | $57.79 | $57.79 | 300 |
| 02:45 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 02:40 PM | $57.80 | Down $0.00 | $57.80 | $57.79 | 4,546 |
| 02:40 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:40 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:40 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:40 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:39 PM | $57.80 | Up $0.02 | $57.80 | $57.80 | 284 |
| 02:35 PM | $57.79 | Down $ -0.01 | $57.79 | $57.79 | 169 |
| 02:35 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 02:35 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 02:35 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 02:34 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 173 |
| 02:32 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 100 |
| 02:32 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 02:31 PM | $57.79 | Down $ -0.01 | $57.79 | $57.79 | 382 |
| 02:29 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 100 |
| 02:29 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 02:26 PM | $57.80 | Up $0.02 | $57.80 | $57.79 | 589 |
| 02:26 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:26 PM | $57.80 | Up $0.00 | $57.80 | $57.79 | 0 |
| 02:22 PM | $57.78 | Up $0.01 | $57.78 | $57.78 | 391 |
| 02:22 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 02:22 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 02:22 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 02:21 PM | $57.77 | Down $0.00 | $57.77 | $57.77 | 968 |
| 02:19 PM | $57.77 | Up $0.02 | $57.77 | $57.76 | 430 |
| 02:19 PM | $57.77 | Up $0.00 | $57.77 | $57.76 | 0 |
| 02:17 PM | $57.76 | Up $0.02 | $57.76 | $57.76 | 120 |
| 02:17 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 02:16 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 100 |
| 02:15 PM | $57.74 | Down $ -0.01 | $57.74 | $57.74 | 120 |
| 02:14 PM | $57.74 | Down $0.00 | $57.75 | $57.74 | 484 |
| 02:13 PM | $57.74 | Down $ -0.01 | $57.74 | $57.74 | 211 |
| 02:12 PM | $57.75 | Down $ -0.02 | $57.75 | $57.75 | 107 |
| 02:11 PM | $57.77 | Up $0.01 | $57.77 | $57.77 | 4,957 |
| 02:08 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 501 |
| 02:08 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 02:08 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 02:07 PM | $57.75 | Up $0.01 | $57.75 | $57.75 | 200 |
| 02:06 PM | $57.75 | Down $ -0.01 | $57.75 | $57.74 | 738 |
| 02:05 PM | $57.75 | Down $ -0.01 | $57.76 | $57.75 | 69,780 |
| 02:04 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 380 |
| 02:03 PM | $57.76 | Up $0.01 | $57.76 | $57.76 | 120 |
| 02:01 PM | $57.75 | Up $0.00 | $57.76 | $57.75 | 1,257 |
| 02:01 PM | $57.75 | Up $0.00 | $57.76 | $57.75 | 0 |
| 01:57 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 122 |
| 01:57 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:57 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:57 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:53 PM | $57.75 | Down $0.00 | $57.75 | $57.75 | 1,120 |
| 01:53 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:53 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:53 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:52 PM | $57.75 | Up $0.00 | $57.75 | $57.74 | 19,949 |
| 01:51 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 232 |
| 01:50 PM | $57.74 | Down $ -0.01 | $57.75 | $57.74 | 21,156 |
| 01:48 PM | $57.75 | Down $ -0.01 | $57.75 | $57.75 | 266 |
| 01:48 PM | $57.75 | Up $0.00 | $57.75 | $57.75 | 0 |
| 01:41 PM | $57.76 | Up $0.01 | $57.76 | $57.76 | 271 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:41 PM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 01:40 PM | $57.75 | Up $0.01 | $57.75 | $57.75 | 105 |
| 01:38 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 201 |
| 01:38 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 01:35 PM | $57.74 | Down $ -0.01 | $57.74 | $57.74 | 200 |
| 01:35 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 01:35 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 01:32 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 100 |
| 01:32 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 01:32 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 01:30 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 300 |
| 01:30 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 01:29 PM | $57.73 | Up $0.02 | $57.73 | $57.72 | 1,501 |
| 01:28 PM | $57.71 | Up $0.01 | $57.71 | $57.70 | 800 |
| 01:27 PM | $57.71 | Down $ -0.01 | $57.72 | $57.71 | 340 |
| 01:26 PM | $57.71 | Down $0.00 | $57.71 | $57.71 | 128 |
| 01:20 PM | $57.72 | Up $0.01 | $57.72 | $57.72 | 266 |
| 01:20 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 01:20 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 01:20 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 01:20 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 01:20 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 01:18 PM | $57.71 | Down $0.00 | $57.71 | $57.71 | 115 |
| 01:18 PM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 01:17 PM | $57.71 | Up $0.01 | $57.71 | $57.71 | 419 |
| 01:14 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 01:14 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 01:14 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 01:12 PM | $57.70 | Up $0.01 | $57.70 | $57.70 | 100 |
| 01:12 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 01:11 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 214 |
| 01:09 PM | $57.69 | Down $ -0.01 | $57.69 | $57.69 | 110 |
| 01:09 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 01:05 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 1,356 |
| 01:05 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 0 |
| 01:05 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 0 |
| 01:05 PM | $57.69 | Up $0.00 | $57.70 | $57.69 | 0 |
| 01:03 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 300 |
| 01:03 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 01:02 PM | $57.69 | Down $ -0.01 | $57.69 | $57.68 | 632 |
| 01:01 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 110 |
| 12:59 PM | $57.69 | Down $0.00 | $57.69 | $57.69 | 223 |
| 12:59 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:58 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 183 |
| 12:56 PM | $57.68 | Down $ -0.01 | $57.68 | $57.68 | 500 |
| 12:56 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 12:53 PM | $57.69 | Down $0.00 | $57.69 | $57.69 | 100 |
| 12:53 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:53 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:48 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 386 |
| 12:48 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:48 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:48 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:48 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:47 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 310 |
| 12:46 PM | $57.68 | Down $ -0.01 | $57.69 | $57.68 | 210 |
| 12:41 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 110 |
| 12:41 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:41 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:41 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:41 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:40 PM | $57.68 | Down $ -0.01 | $57.68 | $57.68 | 100 |
| 12:36 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 110 |
| 12:36 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:36 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:36 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 12:35 PM | $57.68 | Up $0.01 | $57.68 | $57.68 | 783 |
| 12:31 PM | $57.68 | Down $ -0.01 | $57.68 | $57.68 | 100 |
| 12:31 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 12:31 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 12:31 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 12:30 PM | $57.68 | Down $ -0.02 | $57.68 | $57.68 | 400 |
| 12:28 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 110 |
| 12:28 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 12:27 PM | $57.69 | Down $ -0.03 | $57.71 | $57.69 | 681 |
| 12:25 PM | $57.72 | Down $ -0.01 | $57.73 | $57.72 | 350 |
| 12:25 PM | $57.72 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:23 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 500 |
| 12:23 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 250 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:17 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 530 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:11 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:06 PM | $57.73 | Up $0.01 | $57.73 | $57.72 | 318 |
| 12:06 PM | $57.73 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:06 PM | $57.73 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:06 PM | $57.73 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:06 PM | $57.73 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:04 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 100 |
| 12:04 PM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 12:03 PM | $57.72 | Down $0.00 | $57.72 | $57.72 | 171 |
| 12:02 PM | $57.72 | Up $0.01 | $57.72 | $57.71 | 600 |
| 12:01 PM | $57.71 | Down $0.00 | $57.71 | $57.71 | 167 |
| 12:00 PM | $57.71 | Down $0.00 | $57.71 | $57.71 | 232 |
| 11:57 AM | $57.71 | Up $0.00 | $57.72 | $57.70 | 4,860 |
| 11:57 AM | $57.71 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:57 AM | $57.71 | Up $0.00 | $57.72 | $57.70 | 0 |
| 11:55 AM | $57.71 | Up $0.02 | $57.71 | $57.71 | 100 |
| 11:55 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 11:50 AM | $57.69 | Down $ -0.01 | $57.69 | $57.69 | 250 |
| 11:50 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:50 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:50 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:50 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:47 AM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 350 |
| 11:47 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 11:47 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 11:46 AM | $57.71 | Up $0.02 | $57.71 | $57.71 | 344 |
| 11:37 AM | $57.69 | Up $0.02 | $57.69 | $57.69 | 991 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:37 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 11:34 AM | $57.66 | Down $ -0.02 | $57.66 | $57.66 | 380 |
| 11:34 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 11:34 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 11:32 AM | $57.68 | Up $0.01 | $57.68 | $57.68 | 999 |
| 11:32 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 11:28 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 170 |
| 11:28 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 11:28 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 11:28 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 11:27 AM | $57.67 | Up $0.02 | $57.67 | $57.67 | 100 |
| 11:23 AM | $57.65 | Up $0.01 | $57.65 | $57.65 | 200 |
| 11:23 AM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 11:23 AM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 11:23 AM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 11:21 AM | $57.64 | Up $0.01 | $57.65 | $57.64 | 1,273 |
| 11:21 AM | $57.64 | Up $0.00 | $57.65 | $57.64 | 0 |
| 11:17 AM | $57.63 | Down $0.00 | $57.63 | $57.63 | 3,351 |
| 11:17 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:17 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:17 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:16 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 351 |
| 11:15 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 110 |
| 11:14 AM | $57.63 | Down $0.00 | $57.63 | $57.63 | 293 |
| 11:13 AM | $57.64 | Up $0.00 | $57.64 | $57.63 | 381 |
| 11:12 AM | $57.63 | Down $ -0.02 | $57.64 | $57.63 | 296 |
| 11:11 AM | $57.65 | Up $0.01 | $57.65 | $57.65 | 322 |
| 11:07 AM | $57.64 | Up $0.04 | $57.64 | $57.64 | 200 |
| 11:07 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:07 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:07 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 11:04 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 100 |
| 11:04 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 11:04 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 11:03 AM | $57.60 | Down $ -0.01 | $57.60 | $57.60 | 817 |
| 11:02 AM | $57.61 | Down $0.00 | $57.61 | $57.61 | 996 |
| 11:01 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 479 |
| 11:00 AM | $57.61 | Up $0.01 | $57.61 | $57.61 | 200 |
| 10:59 AM | $57.60 | Down $0.00 | $57.61 | $57.60 | 1,352 |
| 10:58 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 308 |
| 10:57 AM | $57.61 | Down $ -0.01 | $57.61 | $57.61 | 283 |
| 10:56 AM | $57.61 | Down $ -0.01 | $57.61 | $57.60 | 368 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 500 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:50 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:49 AM | $57.62 | Up $0.05 | $57.62 | $57.62 | 100 |
| 10:45 AM | $57.57 | Down $ -0.01 | $57.58 | $57.57 | 263 |
| 10:45 AM | $57.57 | Up $0.00 | $57.58 | $57.57 | 0 |
| 10:45 AM | $57.57 | Up $0.00 | $57.58 | $57.57 | 0 |
| 10:45 AM | $57.57 | Up $0.00 | $57.58 | $57.57 | 0 |
| 10:44 AM | $57.58 | Up $0.00 | $57.59 | $57.58 | 2,650 |
| 10:43 AM | $57.58 | Up $0.00 | $57.58 | $57.58 | 100 |
| 10:42 AM | $57.58 | Up $0.01 | $57.58 | $57.57 | 700 |
| 10:40 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 1,882 |
| 10:40 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 0 |
| 10:39 AM | $57.56 | Up $0.00 | $57.56 | $57.56 | 100 |
| 10:38 AM | $57.56 | Down $ -0.01 | $57.56 | $57.55 | 425 |
| 10:37 AM | $57.57 | Down $ -0.02 | $57.59 | $57.57 | 201 |
| 10:35 AM | $57.59 | Down $ -0.03 | $57.59 | $57.59 | 100 |
| 10:35 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 10:32 AM | $57.62 | Up $0.01 | $57.62 | $57.62 | 207 |
| 10:32 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:32 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:30 AM | $57.61 | Up $0.01 | $57.61 | $57.61 | 100 |
| 10:30 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 10:29 AM | $57.60 | Up $0.01 | $57.60 | $57.60 | 300 |
| 10:28 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 100 |
| 10:27 AM | $57.59 | Up $0.04 | $57.59 | $57.59 | 183 |
| 10:24 AM | $57.55 | Down $ -0.03 | $57.55 | $57.54 | 300 |
| 10:24 AM | $57.55 | Up $0.00 | $57.55 | $57.54 | 0 |
| 10:24 AM | $57.55 | Up $0.00 | $57.55 | $57.54 | 0 |
| 10:22 AM | $57.58 | Down $ -0.03 | $57.58 | $57.58 | 100 |
| 10:22 AM | $57.58 | Up $0.00 | $57.58 | $57.58 | 0 |
| 10:21 AM | $57.61 | Up $0.01 | $57.61 | $57.61 | 184 |
| 10:20 AM | $57.60 | Down $ -0.02 | $57.61 | $57.60 | 260 |
| 10:19 AM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 400 |
| 10:17 AM | $57.63 | Down $ -0.01 | $57.63 | $57.63 | 100 |
| 10:17 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 10:16 AM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 200 |
| 10:15 AM | $57.65 | Down $ -0.01 | $57.66 | $57.65 | 848 |
| 10:14 AM | $57.66 | Down $0.00 | $57.67 | $57.65 | 5,703 |
| 10:12 AM | $57.66 | Up $0.02 | $57.66 | $57.66 | 129 |
| 10:12 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 10:11 AM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 100 |
| 10:10 AM | $57.65 | Up $0.00 | $57.65 | $57.65 | 100 |
| 10:09 AM | $57.65 | Up $0.01 | $57.65 | $57.65 | 100 |
| 10:08 AM | $57.64 | Up $0.01 | $57.64 | $57.64 | 100 |
| 10:06 AM | $57.63 | Down $ -0.01 | $57.63 | $57.63 | 100 |
| 10:06 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 10:04 AM | $57.64 | Down $0.00 | $57.64 | $57.64 | 100 |
| 10:04 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 0 |
| 10:03 AM | $57.64 | Up $0.01 | $57.64 | $57.64 | 328 |
| 10:01 AM | $57.63 | Down $ -0.04 | $57.63 | $57.63 | 140 |
| 10:01 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 09:51 AM | $57.67 | Up $0.01 | $57.67 | $57.67 | 216 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:51 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:46 AM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 533 |
| 09:46 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 09:46 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 09:46 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 09:46 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 09:44 AM | $57.67 | Up $0.06 | $57.67 | $57.67 | 450 |
| 09:44 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 09:39 AM | $57.61 | Up $0.01 | $57.61 | $57.61 | 200 |
| 09:39 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 09:39 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 09:39 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 09:39 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 09:35 AM | $57.60 | Up $0.02 | $57.60 | $57.60 | 165 |
| 09:35 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 09:35 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 09:35 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 09:34 AM | $57.58 | Down $ -0.03 | $57.60 | $57.58 | 759 |
| 09:33 AM | $57.61 | Down $ -0.04 | $57.61 | $57.60 | 666 |
| 09:32 AM | $57.65 | Up $0.08 | $57.65 | $57.65 | 200 |
| Previous close | $57.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $57.79 | $57.71 | $57.84 | $57.68 | 174,343 |
| 16/07/2025 | $57.57 | $57.42 | $57.62 | $57.35 | 63,547 |
| 15/07/2025 | $57.41 | $57.63 | $57.65 | $57.41 | 66,782 |
| 14/07/2025 | $57.73 | $57.66 | $57.77 | $57.65 | 68,123 |
| 11/07/2025 | $57.49 | $57.52 | $57.59 | $57.45 | 98,514 |
| 10/07/2025 | $57.84 | $57.88 | $57.95 | $57.80 | 88,467 |
| 09/07/2025 | $57.88 | $57.71 | $57.90 | $57.64 | 56,064 |
| 08/07/2025 | $57.57 | $57.69 | $57.73 | $57.55 | 313,724 |
| 07/07/2025 | $57.87 | $57.93 | $57.94 | $57.63 | 90,405 |
| 03/07/2025 | $58.13 | $58.15 | $58.20 | $58.10 | 20,809 |
| 02/07/2025 | $57.58 | $57.51 | $57.62 | $57.48 | 120,951 |
| 01/07/2025 | $57.65 | $57.57 | $57.76 | $57.50 | 326,634 |
| 30/06/2025 | $57.78 | $57.52 | $57.90 | $57.44 | 99,617 |
| 27/06/2025 | $57.41 | $57.43 | $57.53 | $57.08 | 74,529 |
| 26/06/2025 | $56.96 | $56.89 | $57.01 | $56.83 | 177,734 |
| 25/06/2025 | $56.59 | $56.73 | $56.74 | $56.54 | 133,885 |
| 24/06/2025 | $56.78 | $56.72 | $56.90 | $56.71 | 151,596 |
| 23/06/2025 | $56.24 | $55.76 | $56.28 | $55.50 | 136,005 |
| 20/06/2025 | $55.75 | $55.78 | $55.89 | $55.63 | 139,843 |
| 18/06/2025 | $55.90 | $56.17 | $56.25 | $55.88 | 147,406 |
| 17/06/2025 | $56.12 | $56.43 | $56.49 | $56.10 | 98,397 |
| 16/06/2025 | $56.51 | $56.62 | $56.64 | $56.45 | 74,170 |
| 13/06/2025 | $56.13 | $56.52 | $56.59 | $55.99 | 147,001 |
| 12/06/2025 | $56.85 | $56.71 | $56.85 | $56.65 | 89,617 |
| 11/06/2025 | $56.66 | $56.88 | $56.93 | $56.51 | 112,859 |
| 10/06/2025 | $56.87 | $56.72 | $56.90 | $56.66 | 67,163 |
| 09/06/2025 | $56.77 | $56.88 | $56.96 | $56.77 | 87,564 |
| 06/06/2025 | $57.01 | $56.93 | $57.09 | $56.78 | 44,037 |
| 05/06/2025 | $56.53 | $56.84 | $56.88 | $56.39 | 100,825 |
| 04/06/2025 | $56.72 | $56.82 | $56.93 | $56.72 | 106,810 |
Graphs are not available, please refer to the detailed table