Find a quote
VANGUARD FTSE CDN HIGH DIV YLD INDEX ETF
52.50 Up 0.03 (0.06 %)
Delayed : 2025/07/16 17:40:00
- Previous close $52.47
- Opening $52.47
- Today High $52.54
- Today Low $52.17
- Price Bid $52.48
- Price Ask $52.48
- 52 Weeks High $52.74
- 52 Weeks Low $43.36
- Size Bid 22
- Size Ask 5
- Volume 124,228
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:58 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 100 |
| 03:57 PM | $52.50 | Up $0.01 | $52.50 | $52.50 | 100 |
| 03:55 PM | $52.49 | Down $ -0.01 | $52.50 | $52.49 | 4,100 |
| 03:55 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 03:54 PM | $52.50 | Up $0.01 | $52.50 | $52.50 | 4,400 |
| 03:52 PM | $52.49 | Down $ -0.01 | $52.49 | $52.49 | 2,100 |
| 03:52 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 03:51 PM | $52.50 | Down $ -0.03 | $52.50 | $52.50 | 100 |
| 03:50 PM | $52.53 | Up $0.03 | $52.54 | $52.53 | 6,200 |
| 03:48 PM | $52.50 | Down $ -0.02 | $52.50 | $52.50 | 800 |
| 03:48 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 03:45 PM | $52.52 | Up $0.02 | $52.52 | $52.52 | 1,200 |
| 03:45 PM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 03:45 PM | $52.52 | Up $0.00 | $52.52 | $52.52 | 0 |
| 03:41 PM | $52.50 | Up $0.02 | $52.50 | $52.50 | 600 |
| 03:41 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 03:41 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 03:41 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 03:37 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 300 |
| 03:37 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:37 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:37 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:36 PM | $52.47 | Up $0.01 | $52.47 | $52.47 | 400 |
| 03:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 700 |
| 03:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 03:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 03:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 03:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 03:30 PM | $52.46 | Down $ -0.02 | $52.47 | $52.46 | 1,300 |
| 03:26 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 1,200 |
| 03:26 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:26 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:26 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 03:17 PM | $52.48 | Down $ -0.01 | $52.49 | $52.48 | 1,400 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:17 PM | $52.48 | Up $0.00 | $52.49 | $52.48 | 0 |
| 03:16 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 100 |
| 03:15 PM | $52.49 | Down $ -0.02 | $52.49 | $52.49 | 300 |
| 03:11 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 100 |
| 03:11 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 03:11 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 03:11 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 03:10 PM | $52.51 | Up $0.02 | $52.51 | $52.51 | 100 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 500 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:57 PM | $52.49 | Up $0.00 | $52.50 | $52.49 | 0 |
| 02:53 PM | $52.49 | Down $ -0.02 | $52.49 | $52.49 | 100 |
| 02:53 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:53 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:53 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:49 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 700 |
| 02:49 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 02:49 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 02:49 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 02:47 PM | $52.51 | Up $0.02 | $52.51 | $52.51 | 100 |
| 02:47 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 02:37 PM | $52.49 | Down $ -0.01 | $52.49 | $52.49 | 100 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:37 PM | $52.49 | Up $0.00 | $52.49 | $52.49 | 0 |
| 02:35 PM | $52.50 | Up $0.02 | $52.50 | $52.50 | 200 |
| 02:35 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 02:32 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 100 |
| 02:32 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:32 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:31 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 100 |
| 02:24 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 200 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 02:24 PM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 01:52 PM | $52.47 | Down $ -0.01 | $52.47 | $52.47 | 400 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:52 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:51 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 100 |
| 01:46 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 100 |
| 01:46 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:46 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:46 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:46 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:41 PM | $52.47 | Up $0.02 | $52.47 | $52.47 | 100 |
| 01:41 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:41 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:41 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:41 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:34 PM | $52.45 | Down $ -0.01 | $52.45 | $52.45 | 100 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:34 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:31 PM | $52.46 | Down $ -0.03 | $52.46 | $52.46 | 1,500 |
| 01:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 01:31 PM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 01:19 PM | $52.49 | Down $ -0.01 | $52.49 | $52.48 | 200 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:19 PM | $52.49 | Up $0.00 | $52.49 | $52.48 | 0 |
| 01:15 PM | $52.50 | Down $ -0.01 | $52.50 | $52.50 | 1,300 |
| 01:15 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 01:15 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 01:15 PM | $52.50 | Up $0.00 | $52.50 | $52.50 | 0 |
| 01:14 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 900 |
| 01:12 PM | $52.51 | Up $0.01 | $52.51 | $52.51 | 100 |
| 01:12 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 01:11 PM | $52.50 | Up $0.03 | $52.50 | $52.50 | 200 |
| 01:06 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 200 |
| 01:06 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:06 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:06 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:06 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:05 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 100 |
| 01:03 PM | $52.47 | Up $0.02 | $52.47 | $52.47 | 300 |
| 01:03 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 0 |
| 01:00 PM | $52.45 | Up $0.01 | $52.45 | $52.45 | 2,900 |
| 01:00 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 01:00 PM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 12:55 PM | $52.44 | Up $0.02 | $52.44 | $52.44 | 100 |
| 12:55 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 12:55 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 12:55 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 12:55 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 12:45 PM | $52.42 | Down $ -0.01 | $52.42 | $52.42 | 100 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:45 PM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 12:43 PM | $52.43 | Down $ -0.01 | $52.43 | $52.43 | 100 |
| 12:43 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 12:42 PM | $52.44 | Up $0.01 | $52.44 | $52.44 | 100 |
| 12:37 PM | $52.43 | Up $0.02 | $52.43 | $52.43 | 100 |
| 12:37 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 12:37 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 12:37 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 12:37 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 12:33 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 200 |
| 12:33 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 12:33 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 12:33 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 12:30 PM | $52.41 | Up $0.01 | $52.41 | $52.41 | 1,000 |
| 12:30 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 12:30 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 12:29 PM | $52.40 | Up $0.05 | $52.40 | $52.40 | 300 |
| 12:24 PM | $52.35 | Up $0.01 | $52.35 | $52.35 | 500 |
| 12:24 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 12:24 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 12:24 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 12:24 PM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 400 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:18 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:17 PM | $52.34 | Down $ -0.02 | $52.34 | $52.34 | 100 |
| 12:11 PM | $52.36 | Down $ -0.02 | $52.37 | $52.36 | 1,800 |
| 12:11 PM | $52.36 | Up $0.00 | $52.37 | $52.36 | 0 |
| 12:11 PM | $52.36 | Up $0.00 | $52.37 | $52.36 | 0 |
| 12:11 PM | $52.36 | Up $0.00 | $52.37 | $52.36 | 0 |
| 12:11 PM | $52.36 | Up $0.00 | $52.37 | $52.36 | 0 |
| 12:11 PM | $52.36 | Up $0.00 | $52.37 | $52.36 | 0 |
| 12:10 PM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 12:09 PM | $52.37 | Down $ -0.02 | $52.37 | $52.37 | 400 |
| 12:08 PM | $52.39 | Down $ -0.01 | $52.39 | $52.39 | 400 |
| 12:07 PM | $52.40 | Up $0.06 | $52.40 | $52.40 | 200 |
| 12:04 PM | $52.34 | Down $ -0.02 | $52.34 | $52.34 | 200 |
| 12:04 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:04 PM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 12:03 PM | $52.36 | Down $ -0.01 | $52.36 | $52.36 | 100 |
| 12:02 PM | $52.37 | Down $ -0.02 | $52.39 | $52.37 | 700 |
| 11:59 AM | $52.39 | Down $ -0.01 | $52.39 | $52.39 | 500 |
| 11:59 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 11:59 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 11:58 AM | $52.40 | Down $ -0.01 | $52.40 | $52.40 | 800 |
| 11:57 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 200 |
| 11:56 AM | $52.41 | Up $0.01 | $52.41 | $52.41 | 1,000 |
| 11:55 AM | $52.40 | Up $0.08 | $52.40 | $52.33 | 11,900 |
| 11:52 AM | $52.32 | Up $0.02 | $52.32 | $52.32 | 100 |
| 11:52 AM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 11:52 AM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 700 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:46 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:43 AM | $52.30 | Up $0.11 | $52.30 | $52.30 | 200 |
| 11:43 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:43 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:38 AM | $52.19 | Up $0.00 | $52.19 | $52.17 | 1,600 |
| 11:38 AM | $52.19 | Up $0.00 | $52.19 | $52.17 | 0 |
| 11:38 AM | $52.19 | Up $0.00 | $52.19 | $52.17 | 0 |
| 11:38 AM | $52.19 | Up $0.00 | $52.19 | $52.17 | 0 |
| 11:38 AM | $52.19 | Up $0.00 | $52.19 | $52.17 | 0 |
| 11:36 AM | $52.19 | Down $ -0.01 | $52.20 | $52.19 | 600 |
| 11:36 AM | $52.19 | Up $0.00 | $52.20 | $52.19 | 0 |
| 11:35 AM | $52.20 | Down $ -0.02 | $52.20 | $52.20 | 200 |
| 11:34 AM | $52.22 | Down $ -0.03 | $52.22 | $52.22 | 900 |
| 11:32 AM | $52.25 | Down $ -0.02 | $52.25 | $52.25 | 1,000 |
| 11:32 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:31 AM | $52.27 | Up $0.00 | $52.27 | $52.26 | 1,500 |
| 11:30 AM | $52.27 | Down $ -0.03 | $52.29 | $52.27 | 1,300 |
| 11:27 AM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 600 |
| 11:27 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:27 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:26 AM | $52.31 | Down $ -0.01 | $52.31 | $52.31 | 700 |
| 11:25 AM | $52.32 | Down $ -0.01 | $52.32 | $52.30 | 1,500 |
| 11:24 AM | $52.33 | Up $0.04 | $52.33 | $52.33 | 700 |
| 11:22 AM | $52.29 | Down $ -0.01 | $52.29 | $52.29 | 300 |
| 11:22 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 11:21 AM | $52.30 | Down $ -0.01 | $52.30 | $52.30 | 1,300 |
| 11:19 AM | $52.31 | Up $0.00 | $52.31 | $52.31 | 100 |
| 11:19 AM | $52.31 | Up $0.00 | $52.31 | $52.31 | 0 |
| 11:18 AM | $52.31 | Up $0.00 | $52.33 | $52.31 | 1,000 |
| 11:17 AM | $52.31 | Down $ -0.05 | $52.35 | $52.31 | 700 |
| 11:16 AM | $52.36 | Down $ -0.08 | $52.45 | $52.36 | 3,800 |
| 11:12 AM | $52.44 | Up $0.00 | $52.44 | $52.44 | 200 |
| 11:12 AM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 11:12 AM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 11:12 AM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 11:11 AM | $52.44 | Up $0.01 | $52.44 | $52.44 | 800 |
| 11:09 AM | $52.43 | Up $0.03 | $52.44 | $52.43 | 1,000 |
| 11:09 AM | $52.43 | Up $0.00 | $52.44 | $52.43 | 0 |
| 11:05 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 400 |
| 11:05 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:05 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:05 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:02 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 100 |
| 11:02 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:02 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 11:01 AM | $52.40 | Up $0.01 | $52.41 | $52.40 | 200 |
| 10:59 AM | $52.39 | Down $ -0.03 | $52.39 | $52.39 | 400 |
| 10:59 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 10:58 AM | $52.42 | Down $ -0.01 | $52.42 | $52.42 | 100 |
| 10:55 AM | $52.43 | Up $0.03 | $52.43 | $52.43 | 300 |
| 10:55 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:55 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 10:54 AM | $52.40 | Down $ -0.07 | $52.47 | $52.40 | 16,100 |
| 10:49 AM | $52.47 | Up $0.02 | $52.47 | $52.45 | 1,000 |
| 10:49 AM | $52.47 | Up $0.00 | $52.47 | $52.45 | 0 |
| 10:49 AM | $52.47 | Up $0.00 | $52.47 | $52.45 | 0 |
| 10:49 AM | $52.47 | Up $0.00 | $52.47 | $52.45 | 0 |
| 10:49 AM | $52.47 | Up $0.00 | $52.47 | $52.45 | 0 |
| 10:46 AM | $52.45 | Up $0.10 | $52.45 | $52.45 | 600 |
| 10:46 AM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 10:46 AM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 10:35 AM | $52.35 | Down $ -0.01 | $52.35 | $52.35 | 2,000 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:35 AM | $52.35 | Up $0.00 | $52.35 | $52.35 | 0 |
| 10:33 AM | $52.36 | Down $ -0.02 | $52.36 | $52.36 | 1,600 |
| 10:33 AM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 10:27 AM | $52.38 | Down $ -0.02 | $52.38 | $52.38 | 300 |
| 10:27 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:27 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:27 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:27 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:27 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 10:23 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 200 |
| 10:23 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:23 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:23 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 200 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:17 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:16 AM | $52.40 | Up $0.02 | $52.40 | $52.40 | 500 |
| 10:00 AM | $52.38 | Down $ -0.01 | $52.39 | $52.38 | 800 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 10:00 AM | $52.38 | Up $0.00 | $52.39 | $52.38 | 0 |
| 09:59 AM | $52.39 | Down $ -0.04 | $52.40 | $52.39 | 600 |
| 09:55 AM | $52.43 | Up $0.02 | $52.43 | $52.43 | 500 |
| 09:55 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 09:55 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 09:55 AM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 09:54 AM | $52.41 | Down $ -0.01 | $52.41 | $52.41 | 400 |
| 09:49 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 500 |
| 09:49 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:49 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:49 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:49 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:44 AM | $52.42 | Up $0.03 | $52.42 | $52.42 | 700 |
| 09:44 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:44 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:44 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:44 AM | $52.42 | Up $0.00 | $52.42 | $52.42 | 0 |
| 09:42 AM | $52.39 | Down $ -0.06 | $52.39 | $52.39 | 1,000 |
| 09:42 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 09:40 AM | $52.45 | Down $ -0.01 | $52.45 | $52.45 | 1,200 |
| 09:40 AM | $52.45 | Up $0.00 | $52.45 | $52.45 | 0 |
| 09:38 AM | $52.46 | Up $0.00 | $52.46 | $52.46 | 500 |
| 09:38 AM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 09:36 AM | $52.46 | Up $0.00 | $52.46 | $52.46 | 1,500 |
| 09:36 AM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 09:31 AM | $52.46 | Down $ -0.03 | $52.48 | $52.46 | 500 |
| 09:31 AM | $52.46 | Up $0.00 | $52.48 | $52.46 | 0 |
| 09:31 AM | $52.46 | Up $0.00 | $52.48 | $52.46 | 0 |
| 09:31 AM | $52.46 | Up $0.00 | $52.48 | $52.46 | 0 |
| 09:31 AM | $52.46 | Up $0.00 | $52.48 | $52.46 | 0 |
| 09:30 AM | $52.49 | Up $0.02 | $52.50 | $52.47 | 4,900 |
| Previous close | $52.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $52.50 | $52.39 | $52.54 | $52.34 | 43,100 |
| 15/07/2025 | $52.47 | $52.46 | $52.52 | $52.36 | 64,800 |
| 14/07/2025 | $52.65 | $52.53 | $52.67 | $52.49 | 50,000 |
| 11/07/2025 | $52.52 | $52.40 | $52.58 | $52.36 | 49,000 |
| 10/07/2025 | $52.57 | $52.55 | $52.61 | $52.48 | 67,900 |
| 09/07/2025 | $52.35 | $52.44 | $52.47 | $52.34 | 40,200 |
| 08/07/2025 | $52.31 | $52.29 | $52.37 | $52.21 | 43,400 |
| 07/07/2025 | $52.11 | $52.25 | $52.26 | $52.03 | 61,700 |
| 04/07/2025 | $52.28 | $52.33 | $52.34 | $52.28 | 82,700 |
| 03/07/2025 | $52.26 | $52.23 | $52.32 | $52.20 | 38,100 |
| 02/07/2025 | $52.12 | $52.02 | $52.19 | $51.99 | 88,300 |
| 30/06/2025 | $52.10 | $51.96 | $52.15 | $51.96 | 98,800 |
| 27/06/2025 | $51.84 | $52.04 | $52.06 | $51.71 | 119,100 |
| 26/06/2025 | $51.79 | $51.77 | $51.82 | $51.69 | 42,700 |
| 25/06/2025 | $51.45 | $51.48 | $51.49 | $51.33 | 58,000 |
| 24/06/2025 | $51.64 | $51.63 | $51.77 | $51.63 | 70,200 |
| 23/06/2025 | $51.55 | $51.79 | $51.80 | $51.46 | 94,800 |
| 20/06/2025 | $51.63 | $51.68 | $51.70 | $51.58 | 45,400 |
| 19/06/2025 | $51.63 | $51.60 | $51.67 | $51.58 | 37,600 |
| 18/06/2025 | $51.67 | $51.69 | $51.77 | $51.63 | 69,000 |
| 17/06/2025 | $51.74 | $51.74 | $51.75 | $51.60 | 89,600 |
| 16/06/2025 | $51.70 | $51.85 | $51.89 | $51.68 | 99,600 |
| 13/06/2025 | $51.70 | $51.76 | $51.79 | $51.61 | 53,400 |
| 12/06/2025 | $51.73 | $51.58 | $51.73 | $51.54 | 43,400 |
| 11/06/2025 | $51.47 | $51.37 | $51.53 | $51.33 | 48,900 |
| 10/06/2025 | $51.49 | $51.56 | $51.59 | $51.44 | 66,200 |
| 09/06/2025 | $51.36 | $51.45 | $51.49 | $51.34 | 95,300 |
| 06/06/2025 | $51.47 | $51.49 | $51.52 | $51.42 | 51,600 |
| 05/06/2025 | $51.27 | $51.34 | $51.43 | $51.27 | 38,800 |
| 04/06/2025 | $51.25 | $51.19 | $51.36 | $51.14 | 52,000 |
Graphs are not available, please refer to the detailed table