Find a quote
VANGUARD FTSE CDN HIGH DIV YLD INDEX ETF
51.38 Down -0.05 (-0.10 %)
Delayed : 2025/05/28 17:40:00
- Previous close $51.43
- Opening $51.51
- Today High $51.58
- Today Low $51.34
- Price Bid $51.38
- Price Ask $51.38
- 52 Weeks High $51.58
- 52 Weeks Low $42.56
- Size Bid 2
- Size Ask 9
- Volume 130,444
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $51.38 | Up $0.04 | $51.38 | $51.38 | 1,700 |
| 03:55 PM | $51.34 | Down $ -0.01 | $51.34 | $51.34 | 2,900 |
| 03:55 PM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 03:55 PM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 03:55 PM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 03:54 PM | $51.35 | Down $ -0.01 | $51.35 | $51.34 | 200 |
| 03:51 PM | $51.36 | Up $0.02 | $51.36 | $51.36 | 100 |
| 03:51 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 03:51 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 03:50 PM | $51.34 | Down $ -0.06 | $51.38 | $51.34 | 800 |
| 03:47 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 4,900 |
| 03:47 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 03:47 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 03:45 PM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 6,000 |
| 03:45 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 03:44 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 2,900 |
| 03:43 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 100 |
| 03:40 PM | $51.41 | Down $ -0.01 | $51.41 | $51.41 | 1,400 |
| 03:40 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 03:40 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 03:39 PM | $51.42 | Up $0.02 | $51.42 | $51.42 | 100 |
| 03:38 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 2,700 |
| 03:36 PM | $51.41 | Down $ -0.02 | $51.42 | $51.41 | 600 |
| 03:36 PM | $51.41 | Up $0.00 | $51.42 | $51.41 | 0 |
| 03:35 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 500 |
| 03:32 PM | $51.43 | Down $ -0.01 | $51.43 | $51.43 | 500 |
| 03:32 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 03:32 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 03:29 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 500 |
| 03:29 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:29 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:28 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 1,000 |
| 03:26 PM | $51.44 | Down $ -0.01 | $51.44 | $51.44 | 1,500 |
| 03:26 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:25 PM | $51.45 | Up $0.01 | $51.46 | $51.45 | 700 |
| 03:20 PM | $51.44 | Down $ -0.01 | $51.44 | $51.44 | 400 |
| 03:20 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:20 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:20 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:20 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 03:14 PM | $51.45 | Down $ -0.01 | $51.45 | $51.45 | 400 |
| 03:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 03:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 03:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 03:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 03:14 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 03:13 PM | $51.46 | Down $ -0.01 | $51.46 | $51.46 | 200 |
| 03:11 PM | $51.47 | Down $ -0.01 | $51.48 | $51.47 | 1,200 |
| 03:11 PM | $51.47 | Up $0.00 | $51.48 | $51.47 | 0 |
| 03:09 PM | $51.48 | Up $0.01 | $51.48 | $51.48 | 1,400 |
| 03:09 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 03:06 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 400 |
| 03:06 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 03:06 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.02 | $51.47 | $51.47 | 200 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:59 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:57 PM | $51.45 | Up $0.05 | $51.45 | $51.45 | 200 |
| 02:57 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:55 PM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 100 |
| 02:55 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 02:52 PM | $51.41 | Down $ -0.04 | $51.41 | $51.37 | 12,900 |
| 02:52 PM | $51.41 | Up $0.00 | $51.41 | $51.37 | 0 |
| 02:52 PM | $51.41 | Up $0.00 | $51.41 | $51.37 | 0 |
| 02:51 PM | $51.45 | Down $ -0.03 | $51.45 | $51.45 | 100 |
| 02:41 PM | $51.48 | Down $ -0.01 | $51.48 | $51.48 | 200 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:41 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:34 PM | $51.49 | Up $0.01 | $51.49 | $51.49 | 100 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:34 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:30 PM | $51.48 | Down $ -0.01 | $51.48 | $51.48 | 200 |
| 02:30 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:30 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:30 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:25 PM | $51.49 | Up $0.02 | $51.49 | $51.49 | 100 |
| 02:25 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:25 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:25 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:25 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:23 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 300 |
| 02:23 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:19 PM | $51.47 | Down $ -0.02 | $51.47 | $51.47 | 200 |
| 02:19 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:19 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:19 PM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 02:15 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 400 |
| 02:15 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:15 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:15 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:11 PM | $51.49 | Up $0.01 | $51.49 | $51.49 | 300 |
| 02:11 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:11 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:11 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:05 PM | $51.48 | Down $ -0.01 | $51.48 | $51.48 | 2,000 |
| 02:05 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:05 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:05 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:05 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 02:05 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:54 PM | $51.49 | Up $0.01 | $51.49 | $51.49 | 400 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:54 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:52 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 500 |
| 01:52 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Down $ -0.01 | $51.48 | $51.48 | 200 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:42 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:38 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 300 |
| 01:38 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:38 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:38 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 01:37 PM | $51.49 | Down $ -0.01 | $51.50 | $51.49 | 200 |
| 01:36 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 200 |
| 01:34 PM | $51.50 | Down $ -0.01 | $51.50 | $51.50 | 100 |
| 01:34 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 01:31 PM | $51.51 | Up $0.00 | $51.51 | $51.51 | 100 |
| 01:31 PM | $51.51 | Up $0.00 | $51.51 | $51.51 | 0 |
| 01:31 PM | $51.51 | Up $0.00 | $51.51 | $51.51 | 0 |
| 01:30 PM | $51.51 | Up $0.01 | $51.51 | $51.51 | 100 |
| 01:27 PM | $51.50 | Down $ -0.03 | $51.51 | $51.50 | 2,600 |
| 01:27 PM | $51.50 | Up $0.00 | $51.51 | $51.50 | 0 |
| 01:27 PM | $51.50 | Up $0.00 | $51.51 | $51.50 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 400 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:17 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 01:16 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 100 |
| 01:07 PM | $51.53 | Up $0.03 | $51.53 | $51.52 | 1,600 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 01:07 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 12:38 PM | $51.50 | Down $ -0.01 | $51.50 | $51.50 | 100 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:38 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 12:37 PM | $51.51 | Up $0.07 | $51.51 | $51.51 | 200 |
| 12:17 PM | $51.44 | Down $ -0.02 | $51.44 | $51.44 | 200 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:17 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 12:12 PM | $51.46 | Up $0.05 | $51.46 | $51.46 | 100 |
| 12:12 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 12:12 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 12:12 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 12:12 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 12:05 PM | $51.41 | Down $ -0.02 | $51.41 | $51.41 | 900 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:05 PM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 12:03 PM | $51.43 | Up $0.03 | $51.43 | $51.43 | 100 |
| 12:03 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 12:01 PM | $51.40 | Up $0.02 | $51.40 | $51.40 | 900 |
| 12:01 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:58 AM | $51.38 | Down $ -0.02 | $51.38 | $51.38 | 100 |
| 11:58 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 11:58 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 11:57 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 300 |
| 11:46 AM | $51.40 | Down $ -0.03 | $51.40 | $51.40 | 100 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:46 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:44 AM | $51.43 | Up $0.01 | $51.43 | $51.43 | 7,000 |
| 11:44 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:43 AM | $51.42 | Down $ -0.03 | $51.42 | $51.42 | 500 |
| 11:40 AM | $51.45 | Up $0.01 | $51.45 | $51.45 | 200 |
| 11:40 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 11:40 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 11:39 AM | $51.44 | Up $0.00 | $51.44 | $51.44 | 100 |
| 11:38 AM | $51.44 | Up $0.01 | $51.44 | $51.44 | 300 |
| 11:37 AM | $51.43 | Up $0.01 | $51.43 | $51.43 | 400 |
| 11:36 AM | $51.42 | Up $0.02 | $51.42 | $51.42 | 100 |
| 11:33 AM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 400 |
| 11:33 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:33 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:31 AM | $51.41 | Down $ -0.07 | $51.41 | $51.41 | 500 |
| 11:31 AM | $51.41 | Up $0.00 | $51.41 | $51.41 | 0 |
| 11:24 AM | $51.48 | Up $0.01 | $51.48 | $51.47 | 2,100 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:24 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:21 AM | $51.47 | Up $0.04 | $51.47 | $51.47 | 400 |
| 11:21 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 11:21 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 11:19 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 20,000 |
| 11:19 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Down $ -0.05 | $51.43 | $51.43 | 100 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:10 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:07 AM | $51.48 | Down $ -0.04 | $51.48 | $51.48 | 900 |
| 11:07 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 11:07 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 11:03 AM | $51.52 | Up $0.01 | $51.52 | $51.52 | 400 |
| 11:03 AM | $51.52 | Up $0.00 | $51.52 | $51.52 | 0 |
| 11:03 AM | $51.52 | Up $0.00 | $51.52 | $51.52 | 0 |
| 11:03 AM | $51.52 | Up $0.00 | $51.52 | $51.52 | 0 |
| 11:02 AM | $51.51 | Up $0.06 | $51.51 | $51.51 | 600 |
| 10:57 AM | $51.45 | Down $0.00 | $51.45 | $51.45 | 200 |
| 10:57 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:57 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:57 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:57 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:56 AM | $51.46 | Up $0.00 | $51.46 | $51.45 | 700 |
| 10:54 AM | $51.45 | Up $0.01 | $51.45 | $51.45 | 100 |
| 10:54 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:53 AM | $51.44 | Down $ -0.01 | $51.44 | $51.43 | 1,000 |
| 10:51 AM | $51.45 | Down $ -0.01 | $51.45 | $51.45 | 100 |
| 10:51 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:50 AM | $51.45 | Down $ -0.01 | $51.45 | $51.45 | 200 |
| 10:48 AM | $51.46 | Down $ -0.04 | $51.46 | $51.46 | 400 |
| 10:48 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 10:43 AM | $51.50 | Up $0.02 | $51.50 | $51.50 | 100 |
| 10:43 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:43 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:43 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:43 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:40 AM | $51.48 | Down $ -0.02 | $51.48 | $51.48 | 100 |
| 10:40 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 10:40 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 100 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:30 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:28 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 300 |
| 10:28 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:26 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 9,700 |
| 10:26 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:24 AM | $51.50 | Up $0.02 | $51.50 | $51.50 | 100 |
| 10:24 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 10:21 AM | $51.48 | Up $0.06 | $51.48 | $51.48 | 300 |
| 10:21 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 10:21 AM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 10:15 AM | $51.42 | Down $ -0.01 | $51.42 | $51.42 | 400 |
| 10:15 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 10:15 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 10:15 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 10:15 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 10:15 AM | $51.42 | Up $0.00 | $51.42 | $51.42 | 0 |
| 10:12 AM | $51.43 | Down $ -0.02 | $51.43 | $51.43 | 300 |
| 10:12 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 10:12 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 10:10 AM | $51.45 | Down $ -0.02 | $51.45 | $51.45 | 400 |
| 10:10 AM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 10:05 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 500 |
| 10:05 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 10:05 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 10:05 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 10:05 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 10:04 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 1,900 |
| 10:02 AM | $51.47 | Up $0.01 | $51.47 | $51.47 | 900 |
| 10:02 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 10:01 AM | $51.46 | Down $ -0.07 | $51.48 | $51.46 | 600 |
| 09:57 AM | $51.53 | Up $0.06 | $51.53 | $51.52 | 3,100 |
| 09:57 AM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 09:57 AM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 09:57 AM | $51.53 | Up $0.00 | $51.53 | $51.52 | 0 |
| 09:54 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 100 |
| 09:54 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 09:54 AM | $51.47 | Up $0.00 | $51.47 | $51.47 | 0 |
| 09:53 AM | $51.47 | Down $ -0.04 | $51.47 | $51.45 | 1,300 |
| 09:51 AM | $51.51 | Down $ -0.02 | $51.51 | $51.51 | 300 |
| 09:51 AM | $51.51 | Up $0.00 | $51.51 | $51.51 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 500 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:38 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:35 AM | $51.53 | Down $ -0.02 | $51.53 | $51.53 | 400 |
| 09:35 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:35 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 09:34 AM | $51.55 | Down $ -0.03 | $51.55 | $51.55 | 400 |
| 09:32 AM | $51.58 | Up $0.03 | $51.58 | $51.58 | 500 |
| 09:32 AM | $51.58 | Up $0.00 | $51.58 | $51.58 | 0 |
| 09:31 AM | $51.55 | Up $0.05 | $51.55 | $51.55 | 200 |
| 09:30 AM | $51.50 | Up $0.07 | $51.51 | $51.50 | 6,300 |
| Previous close | $51.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/05/2025 | $51.38 | $51.40 | $51.53 | $51.34 | 59,700 |
| 27/05/2025 | $51.43 | $51.38 | $51.50 | $51.37 | 38,900 |
| 26/05/2025 | $51.07 | $51.17 | $51.20 | $50.98 | 31,300 |
| 23/05/2025 | $50.84 | $50.66 | $50.88 | $50.65 | 65,600 |
| 22/05/2025 | $50.73 | $50.67 | $50.90 | $50.67 | 54,300 |
| 21/05/2025 | $50.60 | $50.54 | $50.70 | $50.44 | 93,200 |
| 20/05/2025 | $50.88 | $51.02 | $51.05 | $50.83 | 53,000 |
| 16/05/2025 | $50.82 | $50.72 | $50.88 | $50.72 | 55,800 |
| 15/05/2025 | $50.69 | $50.56 | $50.69 | $50.56 | 64,100 |
| 14/05/2025 | $50.33 | $50.21 | $50.34 | $50.13 | 54,400 |
| 13/05/2025 | $50.21 | $50.21 | $50.26 | $50.11 | 61,800 |
| 12/05/2025 | $50.02 | $49.97 | $50.04 | $49.94 | 89,800 |
| 09/05/2025 | $49.70 | $49.64 | $49.72 | $49.53 | 57,200 |
| 08/05/2025 | $49.37 | $49.52 | $49.63 | $49.34 | 61,400 |
| 07/05/2025 | $49.08 | $49.14 | $49.22 | $48.94 | 137,200 |
| 06/05/2025 | $48.83 | $48.92 | $49.02 | $48.75 | 79,300 |
| 05/05/2025 | $48.93 | $49.04 | $49.09 | $48.92 | 42,500 |
| 02/05/2025 | $49.18 | $49.07 | $49.18 | $48.99 | 109,900 |
| 01/05/2025 | $48.90 | $48.91 | $49.08 | $48.83 | 61,800 |
| 30/04/2025 | $48.91 | $48.53 | $48.99 | $48.44 | 129,800 |
| 29/04/2025 | $49.02 | $48.92 | $49.09 | $48.92 | 54,700 |
| 28/04/2025 | $48.74 | $48.66 | $48.77 | $48.64 | 64,500 |
| 25/04/2025 | $48.50 | $48.33 | $48.50 | $48.27 | 106,500 |
| 24/04/2025 | $48.44 | $48.34 | $48.44 | $48.31 | 99,600 |
| 23/04/2025 | $48.07 | $48.10 | $48.20 | $47.98 | 104,600 |
| 22/04/2025 | $47.93 | $48.00 | $48.07 | $47.75 | 162,000 |
| 21/04/2025 | $47.14 | $46.97 | $47.16 | $46.84 | 69,500 |
| 17/04/2025 | $47.42 | $47.45 | $47.65 | $47.37 | 236,300 |
| 16/04/2025 | $47.09 | $47.26 | $47.26 | $46.75 | 202,400 |
| 15/04/2025 | $47.02 | $47.15 | $47.18 | $46.90 | 103,300 |
Graphs are not available, please refer to the detailed table