Find a quote
Invesco Russell 1000 Dynamic Multifactor ETF
65.29 Up 0.00 (0.00 %)
Delayed : 2026/04/24 19:59:39
- Previous close $65.29
- Opening $65.03
- Today High $65.33
- Today Low $64.94
- Price Bid $61.40
- Price Ask $61.40
- 52 Weeks High $65.33
- 52 Weeks Low $52.42
- Size Bid 100
- Size Ask 100
- Volume 161,550
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.29 | Down $0.00 | $65.29 | $65.29 | 149 |
| 03:59 PM | $65.30 | Down $ -0.02 | $65.31 | $65.29 | 8,166 |
| 03:58 PM | $65.32 | Up $0.00 | $65.32 | $65.31 | 1,459 |
| 03:57 PM | $65.31 | Up $0.03 | $65.31 | $65.29 | 2,348 |
| 03:55 PM | $65.28 | Up $0.01 | $65.30 | $65.28 | 674 |
| 03:55 PM | $65.28 | Up $0.00 | $65.30 | $65.28 | 0 |
| 03:54 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 228 |
| 03:53 PM | $65.27 | Up $0.01 | $65.27 | $65.25 | 1,985 |
| 03:52 PM | $65.26 | Down $ -0.01 | $65.26 | $65.26 | 848 |
| 03:51 PM | $65.27 | Down $ -0.01 | $65.27 | $65.26 | 364 |
| 03:50 PM | $65.28 | Up $0.03 | $65.28 | $65.28 | 231 |
| 03:47 PM | $65.25 | Down $ -0.02 | $65.25 | $65.25 | 225 |
| 03:47 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:47 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:43 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 5,380 |
| 03:43 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 03:43 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 03:43 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 03:42 PM | $65.27 | Up $0.01 | $65.27 | $65.27 | 317 |
| 03:41 PM | $65.26 | Up $0.01 | $65.27 | $65.26 | 11,177 |
| 03:40 PM | $65.25 | Up $0.02 | $65.25 | $65.24 | 429 |
| 03:35 PM | $65.23 | Down $ -0.02 | $65.23 | $65.23 | 100 |
| 03:35 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 03:35 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 03:35 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 03:35 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 03:30 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 720 |
| 03:30 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:30 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:30 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:30 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 03:29 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 100 |
| 03:25 PM | $65.25 | Down $ -0.03 | $65.27 | $65.25 | 1,010 |
| 03:25 PM | $65.25 | Up $0.00 | $65.27 | $65.25 | 0 |
| 03:25 PM | $65.25 | Up $0.00 | $65.27 | $65.25 | 0 |
| 03:25 PM | $65.25 | Up $0.00 | $65.27 | $65.25 | 0 |
| 03:23 PM | $65.28 | Down $ -0.01 | $65.28 | $65.28 | 100 |
| 03:23 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 03:22 PM | $65.29 | Down $ -0.02 | $65.29 | $65.29 | 225 |
| 03:21 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 188 |
| 03:19 PM | $65.31 | Down $0.00 | $65.31 | $65.31 | 1,360 |
| 03:19 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 469 |
| 03:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:15 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:14 PM | $65.31 | Down $ -0.02 | $65.31 | $65.31 | 200 |
| 03:13 PM | $65.33 | Up $0.02 | $65.33 | $65.32 | 1,310 |
| 03:12 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 225 |
| 03:10 PM | $65.31 | Up $0.01 | $65.31 | $65.31 | 105 |
| 03:10 PM | $65.31 | Up $0.00 | $65.31 | $65.31 | 0 |
| 03:09 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 300 |
| 03:08 PM | $65.30 | Up $0.02 | $65.30 | $65.29 | 1,404 |
| 03:05 PM | $65.28 | Down $ -0.01 | $65.28 | $65.28 | 100 |
| 03:05 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 03:05 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 03:03 PM | $65.29 | Up $0.01 | $65.29 | $65.29 | 184 |
| 03:03 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 03:01 PM | $65.28 | Down $0.00 | $65.28 | $65.28 | 392 |
| 03:01 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 03:00 PM | $65.28 | Up $0.02 | $65.28 | $65.27 | 1,490 |
| 02:55 PM | $65.26 | Up $0.01 | $65.26 | $65.26 | 1,312 |
| 02:55 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 02:55 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 02:55 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 02:55 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 02:52 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 100 |
| 02:52 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 02:52 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 02:51 PM | $65.25 | Up $0.01 | $65.25 | $65.25 | 1,019 |
| 02:50 PM | $65.24 | Up $0.01 | $65.24 | $65.23 | 1,200 |
| 02:45 PM | $65.23 | Down $ -0.01 | $65.24 | $65.23 | 1,208 |
| 02:45 PM | $65.23 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:45 PM | $65.23 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:45 PM | $65.23 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:45 PM | $65.23 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:38 PM | $65.24 | Down $0.00 | $65.25 | $65.24 | 1,203 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:38 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 0 |
| 02:37 PM | $65.24 | Up $0.00 | $65.25 | $65.24 | 1,537 |
| 02:36 PM | $65.24 | Up $0.03 | $65.24 | $65.24 | 1,082 |
| 02:28 PM | $65.21 | Down $ -0.02 | $65.21 | $65.21 | 407 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:28 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:26 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 260 |
| 02:26 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:25 PM | $65.23 | Up $0.02 | $65.23 | $65.22 | 1,547 |
| 02:22 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 2,026 |
| 02:22 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:22 PM | $65.21 | Up $0.00 | $65.21 | $65.21 | 0 |
| 02:21 PM | $65.21 | Down $ -0.02 | $65.21 | $65.21 | 225 |
| 02:15 PM | $65.23 | Down $0.00 | $65.23 | $65.23 | 471 |
| 02:15 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:15 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:15 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:15 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:15 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:14 PM | $65.23 | Up $0.00 | $65.23 | $65.22 | 1,882 |
| 02:07 PM | $65.23 | Down $ -0.01 | $65.23 | $65.23 | 120 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:07 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 02:04 PM | $65.24 | Down $ -0.02 | $65.24 | $65.23 | 3,704 |
| 02:04 PM | $65.24 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:04 PM | $65.24 | Up $0.00 | $65.24 | $65.23 | 0 |
| 02:02 PM | $65.26 | Up $0.00 | $65.26 | $65.25 | 778 |
| 02:02 PM | $65.26 | Up $0.00 | $65.26 | $65.25 | 0 |
| 01:56 PM | $65.26 | Down $0.00 | $65.26 | $65.26 | 100 |
| 01:56 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 01:56 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 01:56 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 01:56 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 01:56 PM | $65.26 | Up $0.00 | $65.26 | $65.26 | 0 |
| 01:55 PM | $65.26 | Down $ -0.02 | $65.27 | $65.26 | 830 |
| 01:54 PM | $65.28 | Up $0.04 | $65.30 | $65.26 | 2,315 |
| 01:53 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 300 |
| 01:50 PM | $65.24 | Down $ -0.01 | $65.24 | $65.24 | 578 |
| 01:50 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:50 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:48 PM | $65.25 | Up $0.01 | $65.25 | $65.25 | 2,957 |
| 01:48 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 01:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 1,292 |
| 01:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:40 PM | $65.24 | Down $ -0.01 | $65.24 | $65.24 | 210 |
| 01:40 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:40 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 01:38 PM | $65.25 | Up $0.01 | $65.25 | $65.25 | 620 |
| 01:38 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 01:37 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 161 |
| 01:36 PM | $65.24 | Up $0.01 | $65.24 | $65.24 | 100 |
| 01:35 PM | $65.23 | Up $0.01 | $65.24 | $65.23 | 810 |
| 01:33 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 200 |
| 01:33 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:32 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 500 |
| 01:30 PM | $65.22 | Down $ -0.02 | $65.22 | $65.22 | 300 |
| 01:30 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:27 PM | $65.24 | Up $0.00 | $65.24 | $65.23 | 210 |
| 01:27 PM | $65.24 | Up $0.00 | $65.24 | $65.23 | 0 |
| 01:27 PM | $65.24 | Up $0.00 | $65.24 | $65.23 | 0 |
| 01:26 PM | $65.24 | Up $0.02 | $65.24 | $65.24 | 830 |
| 01:20 PM | $65.22 | Down $ -0.01 | $65.22 | $65.22 | 275 |
| 01:20 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:20 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:20 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:20 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:20 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 01:18 PM | $65.23 | Down $ -0.01 | $65.23 | $65.23 | 110 |
| 01:18 PM | $65.23 | Up $0.00 | $65.23 | $65.23 | 0 |
| 01:17 PM | $65.24 | Down $ -0.01 | $65.24 | $65.23 | 293 |
| 01:13 PM | $65.25 | Down $ -0.02 | $65.26 | $65.25 | 530 |
| 01:13 PM | $65.25 | Up $0.00 | $65.26 | $65.25 | 0 |
| 01:13 PM | $65.25 | Up $0.00 | $65.26 | $65.25 | 0 |
| 01:13 PM | $65.25 | Up $0.00 | $65.26 | $65.25 | 0 |
| 01:10 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 136 |
| 01:10 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 01:10 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 01:09 PM | $65.27 | Down $ -0.02 | $65.27 | $65.27 | 300 |
| 01:06 PM | $65.28 | Down $ -0.01 | $65.28 | $65.27 | 925 |
| 01:06 PM | $65.28 | Up $0.00 | $65.28 | $65.27 | 0 |
| 01:06 PM | $65.28 | Up $0.00 | $65.28 | $65.27 | 0 |
| 01:05 PM | $65.29 | Down $ -0.01 | $65.29 | $65.29 | 341 |
| 01:02 PM | $65.30 | Up $0.01 | $65.31 | $65.30 | 200 |
| 01:02 PM | $65.30 | Up $0.00 | $65.31 | $65.30 | 0 |
| 01:02 PM | $65.30 | Up $0.00 | $65.31 | $65.30 | 0 |
| 01:00 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 116 |
| 01:00 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:58 PM | $65.29 | Down $0.00 | $65.30 | $65.29 | 310 |
| 12:58 PM | $65.29 | Up $0.00 | $65.30 | $65.29 | 0 |
| 12:54 PM | $65.29 | Up $0.04 | $65.29 | $65.29 | 576 |
| 12:54 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:54 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:54 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:49 PM | $65.25 | Up $0.01 | $65.25 | $65.25 | 138 |
| 12:49 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 12:49 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 12:49 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 12:49 PM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 12:43 PM | $65.24 | Down $ -0.06 | $65.24 | $65.24 | 121 |
| 12:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 12:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 12:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 12:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 12:43 PM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 12:31 PM | $65.30 | Up $0.03 | $65.30 | $65.30 | 4,762 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:31 PM | $65.30 | Up $0.00 | $65.30 | $65.30 | 0 |
| 12:20 PM | $65.27 | Down $0.00 | $65.27 | $65.27 | 813 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:20 PM | $65.27 | Up $0.00 | $65.27 | $65.27 | 0 |
| 12:07 PM | $65.27 | Down $ -0.02 | $65.28 | $65.27 | 650 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:07 PM | $65.27 | Up $0.00 | $65.28 | $65.27 | 0 |
| 12:02 PM | $65.29 | Down $ -0.01 | $65.29 | $65.29 | 150 |
| 12:02 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:02 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:02 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:02 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 12:01 PM | $65.30 | Up $0.02 | $65.30 | $65.29 | 1,176 |
| 11:53 AM | $65.28 | Up $0.01 | $65.28 | $65.28 | 282 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:53 AM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 11:52 AM | $65.27 | Up $0.00 | $65.27 | $65.25 | 1,526 |
| 11:51 AM | $65.27 | Down $ -0.01 | $65.27 | $65.27 | 225 |
| 11:50 AM | $65.28 | Up $0.08 | $65.28 | $65.24 | 691 |
| 11:49 AM | $65.21 | Up $0.00 | $65.21 | $65.21 | 634 |
| 11:48 AM | $65.20 | Down $ -0.02 | $65.23 | $65.20 | 1,201 |
| 11:47 AM | $65.22 | Up $0.05 | $65.22 | $65.20 | 1,033 |
| 11:46 AM | $65.17 | Down $ -0.07 | $65.22 | $65.17 | 3,395 |
| 11:45 AM | $65.24 | Up $0.16 | $65.24 | $65.24 | 200 |
| 11:41 AM | $65.08 | Up $0.01 | $65.08 | $65.08 | 400 |
| 11:41 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:41 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:41 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:34 AM | $65.07 | Down $0.00 | $65.07 | $65.07 | 199 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:34 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 11:33 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 112 |
| 11:29 AM | $65.07 | Down $ -0.01 | $65.08 | $65.07 | 1,025 |
| 11:29 AM | $65.07 | Up $0.00 | $65.08 | $65.07 | 0 |
| 11:29 AM | $65.07 | Up $0.00 | $65.08 | $65.07 | 0 |
| 11:29 AM | $65.07 | Up $0.00 | $65.08 | $65.07 | 0 |
| 11:27 AM | $65.08 | Up $0.02 | $65.08 | $65.07 | 587 |
| 11:27 AM | $65.08 | Up $0.00 | $65.08 | $65.07 | 0 |
| 11:26 AM | $65.06 | Down $ -0.02 | $65.06 | $65.06 | 141 |
| 11:23 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 16,890 |
| 11:23 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:23 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:21 AM | $65.08 | Up $0.02 | $65.08 | $65.08 | 659 |
| 11:21 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 11:20 AM | $65.06 | Up $0.01 | $65.06 | $65.06 | 165 |
| 11:18 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 192 |
| 11:18 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 11:17 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 903 |
| 11:14 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 400 |
| 11:14 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 0 |
| 11:14 AM | $65.05 | Up $0.00 | $65.05 | $65.04 | 0 |
| 11:12 AM | $65.05 | Up $0.02 | $65.05 | $65.05 | 500 |
| 11:12 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 11:08 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 225 |
| 11:08 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 11:08 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 11:08 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 11:07 AM | $65.03 | Down $ -0.01 | $65.03 | $65.02 | 1,090 |
| 11:05 AM | $65.04 | Down $ -0.02 | $65.04 | $65.04 | 1,400 |
| 11:05 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 11:04 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 1,133 |
| 11:00 AM | $65.06 | Down $ -0.01 | $65.06 | $65.06 | 542 |
| 11:00 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 11:00 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 11:00 AM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 10:59 AM | $65.07 | Down $ -0.01 | $65.07 | $65.07 | 100 |
| 10:57 AM | $65.08 | Up $0.02 | $65.08 | $65.07 | 836 |
| 10:57 AM | $65.08 | Up $0.00 | $65.08 | $65.07 | 0 |
| 10:56 AM | $65.06 | Down $ -0.03 | $65.06 | $65.06 | 200 |
| 10:55 AM | $65.09 | Up $0.02 | $65.09 | $65.07 | 1,689 |
| 10:50 AM | $65.07 | Down $ -0.01 | $65.07 | $65.07 | 111 |
| 10:50 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:50 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:50 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:50 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:47 AM | $65.08 | Up $0.00 | $65.09 | $65.08 | 233 |
| 10:47 AM | $65.08 | Up $0.00 | $65.09 | $65.08 | 0 |
| 10:47 AM | $65.08 | Up $0.00 | $65.09 | $65.08 | 0 |
| 10:46 AM | $65.08 | Up $0.02 | $65.08 | $65.07 | 1,233 |
| 10:45 AM | $65.06 | Up $0.01 | $65.06 | $65.06 | 100 |
| 10:42 AM | $65.05 | Down $ -0.01 | $65.05 | $65.05 | 100 |
| 10:42 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 10:42 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 10:41 AM | $65.06 | Down $ -0.02 | $65.06 | $65.06 | 200 |
| 10:38 AM | $65.08 | Up $0.04 | $65.08 | $65.03 | 393 |
| 10:38 AM | $65.08 | Up $0.00 | $65.08 | $65.03 | 0 |
| 10:38 AM | $65.08 | Up $0.00 | $65.08 | $65.03 | 0 |
| 10:37 AM | $65.04 | Up $0.02 | $65.04 | $65.03 | 2,818 |
| 10:32 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 100 |
| 10:32 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 10:32 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 10:32 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 10:32 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 10:27 AM | $65.02 | Down $ -0.02 | $65.02 | $65.01 | 298 |
| 10:27 AM | $65.02 | Up $0.00 | $65.02 | $65.01 | 0 |
| 10:27 AM | $65.02 | Up $0.00 | $65.02 | $65.01 | 0 |
| 10:27 AM | $65.02 | Up $0.00 | $65.02 | $65.01 | 0 |
| 10:27 AM | $65.02 | Up $0.00 | $65.02 | $65.01 | 0 |
| 10:26 AM | $65.04 | Down $ -0.02 | $65.04 | $65.04 | 200 |
| 10:25 AM | $65.06 | Down $ -0.02 | $65.07 | $65.06 | 458 |
| 10:24 AM | $65.08 | Down $0.00 | $65.08 | $65.08 | 217 |
| 10:23 AM | $65.08 | Down $ -0.01 | $65.08 | $65.06 | 404 |
| 10:20 AM | $65.09 | Up $0.01 | $65.09 | $65.09 | 844 |
| 10:20 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 10:20 AM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 10:16 AM | $65.08 | Up $0.05 | $65.08 | $65.08 | 100 |
| 10:16 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 10:16 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 10:16 AM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 10:12 AM | $65.03 | Up $0.00 | $65.05 | $65.03 | 1,513 |
| 10:12 AM | $65.03 | Up $0.00 | $65.05 | $65.03 | 0 |
| 10:12 AM | $65.03 | Up $0.00 | $65.05 | $65.03 | 0 |
| 10:12 AM | $65.03 | Up $0.00 | $65.05 | $65.03 | 0 |
| 10:11 AM | $65.03 | Up $0.02 | $65.03 | $65.02 | 450 |
| 10:07 AM | $65.01 | Down $0.00 | $65.02 | $65.00 | 1,170 |
| 10:07 AM | $65.01 | Up $0.00 | $65.02 | $65.00 | 0 |
| 10:07 AM | $65.01 | Up $0.00 | $65.02 | $65.00 | 0 |
| 10:07 AM | $65.01 | Up $0.00 | $65.02 | $65.00 | 0 |
| 10:03 AM | $65.01 | Down $ -0.01 | $65.01 | $65.01 | 100 |
| 10:03 AM | $65.01 | Up $0.00 | $65.01 | $65.01 | 0 |
| 10:03 AM | $65.01 | Up $0.00 | $65.01 | $65.01 | 0 |
| 10:03 AM | $65.01 | Up $0.00 | $65.01 | $65.01 | 0 |
| 10:01 AM | $65.02 | Up $0.03 | $65.02 | $65.01 | 1,078 |
| 10:01 AM | $65.02 | Up $0.00 | $65.02 | $65.01 | 0 |
| 09:57 AM | $64.99 | Up $0.01 | $64.99 | $64.99 | 100 |
| 09:57 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 09:57 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 09:57 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 09:55 AM | $64.98 | Down $ -0.04 | $64.98 | $64.98 | 733 |
| 09:55 AM | $64.98 | Up $0.00 | $64.98 | $64.98 | 0 |
| 09:50 AM | $65.02 | Up $0.01 | $65.02 | $65.02 | 100 |
| 09:50 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 09:50 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 09:50 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 09:50 AM | $65.02 | Up $0.00 | $65.02 | $65.02 | 0 |
| 09:49 AM | $65.01 | Up $0.02 | $65.01 | $65.00 | 538 |
| 09:48 AM | $64.99 | Up $0.04 | $64.99 | $64.99 | 100 |
| 09:47 AM | $64.95 | Down $ -0.01 | $64.95 | $64.95 | 296 |
| 09:44 AM | $64.96 | Up $0.02 | $64.96 | $64.96 | 2,145 |
| 09:44 AM | $64.96 | Up $0.00 | $64.96 | $64.96 | 0 |
| 09:44 AM | $64.96 | Up $0.00 | $64.96 | $64.96 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 100 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:37 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 09:36 AM | $64.94 | Down $ -0.06 | $64.94 | $64.94 | 100 |
| 09:33 AM | $65.00 | Down $ -0.03 | $65.00 | $64.99 | 265 |
| 09:33 AM | $65.00 | Up $0.00 | $65.00 | $64.99 | 0 |
| 09:33 AM | $65.00 | Up $0.00 | $65.00 | $64.99 | 0 |
| 09:30 AM | $65.03 | Up $0.15 | $65.03 | $65.03 | 1,439 |
| 09:30 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 09:30 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| Previous close | $64.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $65.29 | $65.29 | $65.33 | $65.21 | 88,278 |
| 23/04/2026 | $64.88 | $64.96 | $65.01 | $64.34 | 89,053 |
| 22/04/2026 | $65.09 | $64.98 | $65.10 | $64.90 | 113,632 |
| 21/04/2026 | $64.56 | $64.83 | $64.89 | $64.49 | 79,223 |
| 20/04/2026 | $65.01 | $64.95 | $65.01 | $64.88 | 60,063 |
| 17/04/2026 | $65.07 | $65.03 | $65.20 | $64.97 | 147,581 |
| 16/04/2026 | $64.17 | $64.28 | $64.32 | $64.06 | 77,348 |
| 15/04/2026 | $64.17 | $63.87 | $64.20 | $63.87 | 107,798 |
| 14/04/2026 | $63.89 | $63.80 | $63.89 | $63.72 | 59,802 |
| 13/04/2026 | $63.31 | $62.71 | $63.33 | $62.69 | 79,905 |
| 10/04/2026 | $62.77 | $62.79 | $62.86 | $62.71 | 168,222 |
| 09/04/2026 | $63.09 | $62.93 | $63.18 | $62.93 | 113,446 |
| 08/04/2026 | $62.82 | $62.73 | $62.85 | $62.57 | 124,725 |
| 07/04/2026 | $61.27 | $60.90 | $61.27 | $60.77 | 119,992 |
| 06/04/2026 | $61.10 | $61.00 | $61.12 | $60.84 | 137,522 |
| 02/04/2026 | $60.79 | $60.61 | $60.81 | $60.47 | 161,781 |
| 01/04/2026 | $60.68 | $60.92 | $60.96 | $60.58 | 84,629 |
| 31/03/2026 | $60.16 | $59.27 | $60.18 | $59.26 | 216,031 |
| 30/03/2026 | $58.61 | $59.18 | $59.18 | $58.38 | 87,089 |
| 27/03/2026 | $59.27 | $59.79 | $59.79 | $59.17 | 88,802 |
| 26/03/2026 | $59.86 | $60.47 | $60.50 | $59.81 | 160,189 |
| 25/03/2026 | $60.91 | $60.97 | $61.13 | $60.86 | 87,833 |
| 24/03/2026 | $60.76 | $60.83 | $60.99 | $60.62 | 75,278 |
| 23/03/2026 | $60.53 | $60.61 | $60.95 | $60.39 | 128,338 |
| 20/03/2026 | $60.11 | $60.65 | $60.66 | $59.79 | 51,442 |
| 19/03/2026 | $61.19 | $61.01 | $61.54 | $60.84 | 89,288 |
| 18/03/2026 | $61.33 | $61.84 | $61.95 | $61.33 | 142,826 |
| 17/03/2026 | $62.08 | $62.07 | $62.19 | $62.01 | 81,841 |
| 16/03/2026 | $61.67 | $61.67 | $61.90 | $61.57 | 825,538 |
| 13/03/2026 | $61.07 | $61.15 | $61.30 | $60.99 | 58,710 |
Graphs are not available, please refer to the detailed table