Find a quote
BMO EQUAL WEIGHT BANKS INDEX ETF
43.34 Up 0.19 (0.44 %)
Delayed : 2025/05/16 17:40:00
- Previous close $43.15
- Opening $43.19
- Today High $43.37
- Today Low $43.09
- Price Bid $43.25
- Price Ask $43.25
- 52 Weeks High $43.43
- 52 Weeks Low $34.26
- Size Bid 40
- Size Ask 1
- Volume 2,199,505
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.34 | Up $0.04 | $43.34 | $43.30 | 66,900 |
| 03:58 PM | $43.30 | Up $0.00 | $43.31 | $43.30 | 31,600 |
| 03:57 PM | $43.30 | Down $ -0.01 | $43.31 | $43.29 | 80,400 |
| 03:56 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 15,800 |
| 03:55 PM | $43.31 | Down $0.00 | $43.31 | $43.30 | 41,200 |
| 03:54 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 2,600 |
| 03:53 PM | $43.31 | Up $0.02 | $43.31 | $43.30 | 23,400 |
| 03:52 PM | $43.29 | Up $0.01 | $43.29 | $43.28 | 19,200 |
| 03:51 PM | $43.28 | Up $0.01 | $43.28 | $43.27 | 39,200 |
| 03:50 PM | $43.27 | Down $ -0.05 | $43.32 | $43.25 | 216,000 |
| 03:49 PM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 8,100 |
| 03:48 PM | $43.34 | Up $0.00 | $43.34 | $43.33 | 11,700 |
| 03:47 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 5,200 |
| 03:46 PM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 9,300 |
| 03:45 PM | $43.34 | Up $0.01 | $43.34 | $43.34 | 900 |
| 03:44 PM | $43.33 | Down $ -0.02 | $43.34 | $43.33 | 3,400 |
| 03:43 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 1,700 |
| 03:42 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 7,200 |
| 03:41 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 700 |
| 03:40 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 200 |
| 03:38 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 3,600 |
| 03:38 PM | $43.35 | Up $0.00 | $43.35 | $43.34 | 0 |
| 03:36 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 1,600 |
| 03:36 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 03:34 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 3,600 |
| 03:34 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 03:31 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 1,500 |
| 03:31 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 03:31 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 03:29 PM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 3,000 |
| 03:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 03:27 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 600 |
| 03:27 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 100 |
| 03:25 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:24 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 1,300 |
| 03:23 PM | $43.34 | Down $ -0.01 | $43.36 | $43.34 | 5,100 |
| 03:22 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 300 |
| 03:20 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 2,200 |
| 03:20 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 0 |
| 03:18 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 800 |
| 03:18 PM | $43.36 | Up $0.00 | $43.36 | $43.36 | 0 |
| 03:17 PM | $43.35 | Up $0.01 | $43.35 | $43.35 | 400 |
| 03:12 PM | $43.34 | Down $0.00 | $43.34 | $43.34 | 200 |
| 03:12 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:12 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:12 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:12 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 03:09 PM | $43.35 | Down $ -0.01 | $43.35 | $43.35 | 400 |
| 03:09 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:09 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:06 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 100 |
| 03:06 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:06 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 03:05 PM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 14,400 |
| 03:04 PM | $43.36 | Down $ -0.01 | $43.36 | $43.36 | 700 |
| 03:03 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 100 |
| 03:02 PM | $43.37 | Down $0.00 | $43.37 | $43.37 | 100 |
| 03:01 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 200 |
| 02:58 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 1,000 |
| 02:58 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 02:58 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 0 |
| 02:57 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 100 |
| 02:56 PM | $43.37 | Up $0.00 | $43.37 | $43.37 | 300 |
| 02:55 PM | $43.37 | Up $0.02 | $43.37 | $43.37 | 200 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 1,500 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:49 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:47 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 14,600 |
| 02:47 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 02:45 PM | $43.35 | Down $ -0.02 | $43.36 | $43.35 | 42,700 |
| 02:45 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 0 |
| 02:44 PM | $43.37 | Up $0.01 | $43.37 | $43.36 | 6,800 |
| 02:43 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 7,800 |
| 02:42 PM | $43.35 | Down $0.00 | $43.35 | $43.35 | 300 |
| 02:41 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 300 |
| 02:40 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 800 |
| 02:38 PM | $43.34 | Up $0.01 | $43.34 | $43.34 | 200 |
| 02:38 PM | $43.34 | Up $0.00 | $43.34 | $43.34 | 0 |
| 02:37 PM | $43.33 | Down $ -0.01 | $43.33 | $43.33 | 1,200 |
| 02:36 PM | $43.34 | Up $0.01 | $43.34 | $43.33 | 1,800 |
| 02:35 PM | $43.33 | Down $0.00 | $43.33 | $43.33 | 400 |
| 02:34 PM | $43.33 | Up $0.02 | $43.33 | $43.31 | 9,700 |
| 02:33 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 300 |
| 02:31 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 200 |
| 02:31 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 02:27 PM | $43.30 | Down $ -0.01 | $43.30 | $43.30 | 1,300 |
| 02:27 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 02:27 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 02:27 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 02:26 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 100 |
| 02:25 PM | $43.30 | Down $ -0.01 | $43.30 | $43.30 | 7,800 |
| 02:23 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 900 |
| 02:23 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 02:22 PM | $43.31 | Down $ -0.01 | $43.31 | $43.31 | 300 |
| 02:19 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 100 |
| 02:19 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:19 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:18 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 300 |
| 02:16 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 300 |
| 02:16 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:15 PM | $43.32 | Down $ -0.01 | $43.33 | $43.32 | 11,000 |
| 02:14 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 200 |
| 02:13 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 900 |
| 02:10 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 200 |
| 02:10 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:10 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:09 PM | $43.33 | Up $0.01 | $43.33 | $43.32 | 700 |
| 02:07 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 300 |
| 02:07 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 02:04 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 1,900 |
| 02:04 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 02:04 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 02:00 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 700 |
| 02:00 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 02:00 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 02:00 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 0 |
| 01:59 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 1,100 |
| 01:58 PM | $43.33 | Up $0.01 | $43.33 | $43.32 | 2,700 |
| 01:57 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 400 |
| 01:54 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 100 |
| 01:54 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:54 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:53 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 600 |
| 01:52 PM | $43.33 | Down $ -0.01 | $43.33 | $43.32 | 700 |
| 01:50 PM | $43.34 | Up $0.01 | $43.34 | $43.33 | 11,500 |
| 01:50 PM | $43.34 | Up $0.00 | $43.34 | $43.33 | 0 |
| 01:49 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 100 |
| 01:48 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 100 |
| 01:47 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 6,700 |
| 01:46 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 100 |
| 01:45 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 200 |
| 01:44 PM | $43.32 | Up $0.00 | $43.32 | $43.31 | 300 |
| 01:43 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 300 |
| 01:42 PM | $43.32 | Up $0.00 | $43.32 | $43.31 | 300 |
| 01:41 PM | $43.31 | Down $ -0.01 | $43.32 | $43.31 | 1,100 |
| 01:40 PM | $43.32 | Up $0.02 | $43.32 | $43.31 | 4,200 |
| 01:39 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 100 |
| 01:38 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 200 |
| 01:37 PM | $43.30 | Up $0.00 | $43.31 | $43.30 | 5,400 |
| 01:36 PM | $43.30 | Down $ -0.02 | $43.32 | $43.30 | 69,900 |
| 01:32 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 700 |
| 01:32 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:32 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:32 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:31 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 2,900 |
| 01:29 PM | $43.33 | Up $0.01 | $43.33 | $43.33 | 3,000 |
| 01:29 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 01:28 PM | $43.32 | Up $0.02 | $43.32 | $43.31 | 4,100 |
| 01:26 PM | $43.30 | Down $ -0.01 | $43.31 | $43.30 | 12,900 |
| 01:26 PM | $43.30 | Up $0.00 | $43.31 | $43.30 | 0 |
| 01:25 PM | $43.31 | Down $ -0.01 | $43.33 | $43.31 | 39,700 |
| 01:23 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 900 |
| 01:23 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:22 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 200 |
| 01:21 PM | $43.33 | Up $0.01 | $43.33 | $43.32 | 200 |
| 01:17 PM | $43.32 | Down $ -0.03 | $43.34 | $43.32 | 54,600 |
| 01:17 PM | $43.32 | Up $0.00 | $43.34 | $43.32 | 0 |
| 01:17 PM | $43.32 | Up $0.00 | $43.34 | $43.32 | 0 |
| 01:17 PM | $43.32 | Up $0.00 | $43.34 | $43.32 | 0 |
| 01:16 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 300 |
| 01:15 PM | $43.34 | Up $0.02 | $43.34 | $43.34 | 300 |
| 01:11 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 100 |
| 01:11 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:11 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:11 PM | $43.32 | Up $0.00 | $43.32 | $43.32 | 0 |
| 01:10 PM | $43.32 | Down $ -0.01 | $43.32 | $43.32 | 1,200 |
| 01:09 PM | $43.33 | Up $0.02 | $43.33 | $43.32 | 1,200 |
| 01:08 PM | $43.31 | Down $ -0.01 | $43.31 | $43.31 | 100 |
| 01:07 PM | $43.32 | Up $0.01 | $43.32 | $43.32 | 200 |
| 01:05 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 100 |
| 01:05 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 01:04 PM | $43.31 | Up $0.01 | $43.31 | $43.31 | 100 |
| 01:03 PM | $43.30 | Up $0.01 | $43.30 | $43.30 | 4,700 |
| 01:02 PM | $43.29 | Down $ -0.01 | $43.29 | $43.29 | 2,500 |
| 01:01 PM | $43.30 | Up $0.02 | $43.30 | $43.29 | 19,700 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 1,100 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:54 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:53 PM | $43.28 | Up $0.02 | $43.28 | $43.28 | 900 |
| 12:50 PM | $43.26 | Up $0.00 | $43.26 | $43.25 | 800 |
| 12:50 PM | $43.26 | Up $0.00 | $43.26 | $43.25 | 0 |
| 12:50 PM | $43.26 | Up $0.00 | $43.26 | $43.25 | 0 |
| 12:49 PM | $43.26 | Down $ -0.01 | $43.26 | $43.26 | 1,700 |
| 12:48 PM | $43.27 | Up $0.02 | $43.27 | $43.26 | 36,700 |
| 12:47 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 200 |
| 12:44 PM | $43.25 | Down $ -0.01 | $43.25 | $43.25 | 600 |
| 12:44 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:44 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:43 PM | $43.26 | Down $ -0.01 | $43.26 | $43.26 | 100 |
| 12:42 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 1,000 |
| 12:40 PM | $43.27 | Down $ -0.01 | $43.27 | $43.27 | 3,400 |
| 12:40 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 12:39 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 200 |
| 12:37 PM | $43.28 | Down $ -0.02 | $43.29 | $43.28 | 33,300 |
| 12:37 PM | $43.28 | Up $0.00 | $43.29 | $43.28 | 0 |
| 12:34 PM | $43.30 | Up $0.01 | $43.30 | $43.30 | 300 |
| 12:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 12:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 12:32 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 7,100 |
| 12:32 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 12:30 PM | $43.29 | Up $0.01 | $43.29 | $43.29 | 300 |
| 12:30 PM | $43.29 | Up $0.00 | $43.29 | $43.29 | 0 |
| 12:29 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 200 |
| 12:27 PM | $43.28 | Up $0.01 | $43.28 | $43.28 | 100 |
| 12:27 PM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 12:24 PM | $43.28 | Up $0.02 | $43.28 | $43.27 | 1,900 |
| 12:24 PM | $43.28 | Up $0.00 | $43.28 | $43.27 | 0 |
| 12:24 PM | $43.28 | Up $0.00 | $43.28 | $43.27 | 0 |
| 12:22 PM | $43.25 | Up $0.00 | $43.26 | $43.25 | 1,500 |
| 12:22 PM | $43.25 | Up $0.00 | $43.26 | $43.25 | 0 |
| 12:20 PM | $43.25 | Down $ -0.01 | $43.25 | $43.25 | 1,900 |
| 12:20 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:18 PM | $43.26 | Down $ -0.01 | $43.27 | $43.26 | 300 |
| 12:18 PM | $43.26 | Up $0.00 | $43.27 | $43.26 | 0 |
| 12:15 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 300 |
| 12:15 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 12:15 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 12:12 PM | $43.27 | Up $0.01 | $43.27 | $43.27 | 200 |
| 12:12 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 12:12 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 12:11 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 300 |
| 12:07 PM | $43.26 | Up $0.01 | $43.26 | $43.26 | 900 |
| 12:07 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 12:07 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 12:07 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 12:06 PM | $43.25 | Down $ -0.01 | $43.25 | $43.25 | 700 |
| 12:04 PM | $43.26 | Up $0.01 | $43.26 | $43.26 | 900 |
| 12:04 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 12:03 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 200 |
| 12:02 PM | $43.25 | Up $0.01 | $43.25 | $43.25 | 100 |
| 12:01 PM | $43.24 | Up $0.01 | $43.24 | $43.24 | 400 |
| 12:00 PM | $43.24 | Up $0.02 | $43.24 | $43.23 | 800 |
| 11:55 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 600 |
| 11:55 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:55 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:55 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:55 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:52 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
| 11:52 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 11:52 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 11:50 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 200 |
| 11:50 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:48 AM | $43.20 | Down $ -0.02 | $43.20 | $43.20 | 400 |
| 11:48 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 11:46 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 7,500 |
| 11:46 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:44 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 400 |
| 11:44 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 11:43 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 1,900 |
| 11:42 AM | $43.21 | Up $0.02 | $43.21 | $43.21 | 2,500 |
| 11:41 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 500 |
| 11:39 AM | $43.19 | Up $0.00 | $43.20 | $43.19 | 500 |
| 11:39 AM | $43.19 | Up $0.00 | $43.20 | $43.19 | 0 |
| 11:34 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 100 |
| 11:34 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:34 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:34 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:34 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 11:33 AM | $43.19 | Up $0.01 | $43.19 | $43.19 | 600 |
| 11:32 AM | $43.18 | Down $ -0.01 | $43.19 | $43.17 | 1,700 |
| 11:31 AM | $43.19 | Down $0.00 | $43.19 | $43.19 | 500 |
| 11:30 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 400 |
| 11:29 AM | $43.20 | Down $ -0.02 | $43.21 | $43.20 | 9,100 |
| 11:28 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 11:24 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 100 |
| 11:24 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:24 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:24 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 11:22 AM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 2,200 |
| 11:22 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:21 AM | $43.24 | Up $0.01 | $43.24 | $43.24 | 2,100 |
| 11:20 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 400 |
| 11:19 AM | $43.23 | Down $ -0.01 | $43.23 | $43.23 | 100 |
| 11:18 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 400 |
| 11:14 AM | $43.24 | Down $ -0.01 | $43.24 | $43.24 | 200 |
| 11:14 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 11:14 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 11:14 AM | $43.24 | Up $0.00 | $43.24 | $43.24 | 0 |
| 11:13 AM | $43.25 | Up $0.01 | $43.25 | $43.23 | 600 |
| 11:12 AM | $43.25 | Up $0.02 | $43.25 | $43.25 | 100 |
| 11:10 AM | $43.23 | Down $ -0.02 | $43.23 | $43.23 | 100 |
| 11:10 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:08 AM | $43.25 | Up $0.00 | $43.25 | $43.25 | 100 |
| 11:08 AM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 11:07 AM | $43.25 | Up $0.00 | $43.25 | $43.25 | 100 |
| 11:06 AM | $43.24 | Up $0.01 | $43.24 | $43.24 | 200 |
| 11:04 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 4,300 |
| 11:04 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 11:03 AM | $43.23 | Up $0.02 | $43.23 | $43.23 | 200 |
| 11:02 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 200 |
| 10:59 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 10:59 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:59 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:58 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 900 |
| 10:54 AM | $43.20 | Up $0.01 | $43.20 | $43.20 | 4,500 |
| 10:54 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:54 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:54 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:53 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 3,100 |
| 10:51 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 10:51 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:50 AM | $43.20 | Down $ -0.01 | $43.20 | $43.19 | 600 |
| 10:48 AM | $43.21 | Up $0.01 | $43.21 | $43.21 | 100 |
| 10:48 AM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 10:47 AM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 500 |
| 10:45 AM | $43.21 | Up $0.01 | $43.21 | $43.20 | 400 |
| 10:45 AM | $43.21 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:44 AM | $43.20 | Down $ -0.02 | $43.20 | $43.20 | 1,300 |
| 10:41 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 100 |
| 10:41 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:41 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:40 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 1,100 |
| 10:38 AM | $43.23 | Up $0.01 | $43.23 | $43.23 | 500 |
| 10:38 AM | $43.23 | Up $0.00 | $43.23 | $43.23 | 0 |
| 10:37 AM | $43.22 | Up $0.02 | $43.22 | $43.22 | 200 |
| 10:34 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 1,100 |
| 10:34 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:34 AM | $43.20 | Up $0.00 | $43.21 | $43.20 | 0 |
| 10:30 AM | $43.20 | Up $0.02 | $43.20 | $43.20 | 900 |
| 10:30 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:30 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:30 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:29 AM | $43.18 | Down $ -0.01 | $43.18 | $43.18 | 100 |
| 10:26 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 1,700 |
| 10:26 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:26 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 10:25 AM | $43.19 | Down $ -0.01 | $43.19 | $43.19 | 800 |
| 10:22 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 200 |
| 10:22 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:22 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:19 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 10:19 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:19 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:18 AM | $43.20 | Up $0.00 | $43.20 | $43.19 | 2,100 |
| 10:16 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 100 |
| 10:16 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:12 AM | $43.20 | Down $ -0.01 | $43.20 | $43.20 | 200 |
| 10:12 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:12 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:12 AM | $43.20 | Up $0.00 | $43.20 | $43.20 | 0 |
| 10:11 AM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 1,200 |
| 10:08 AM | $43.22 | Down $ -0.01 | $43.22 | $43.22 | 1,300 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:08 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 10:07 AM | $43.23 | Up $0.01 | $43.23 | $43.23 | 100 |
| 10:06 AM | $43.22 | Down $ -0.02 | $43.22 | $43.22 | 900 |
| 10:05 AM | $43.24 | Down $ -0.02 | $43.24 | $43.24 | 1,800 |
| 10:04 AM | $43.26 | Up $0.02 | $43.26 | $43.24 | 1,200 |
| 10:03 AM | $43.24 | Up $0.01 | $43.24 | $43.24 | 300 |
| 10:02 AM | $43.24 | Up $0.01 | $43.24 | $43.24 | 300 |
| 10:01 AM | $43.23 | Up $0.05 | $43.23 | $43.22 | 16,600 |
| 10:00 AM | $43.18 | Down $ -0.03 | $43.21 | $43.18 | 17,200 |
| 09:59 AM | $43.21 | Down $ -0.01 | $43.21 | $43.20 | 8,200 |
| 09:57 AM | $43.22 | Up $0.01 | $43.22 | $43.22 | 1,900 |
| 09:57 AM | $43.22 | Up $0.00 | $43.22 | $43.22 | 0 |
| 09:56 AM | $43.21 | Up $0.03 | $43.21 | $43.20 | 25,700 |
| 09:54 AM | $43.18 | Down $ -0.02 | $43.19 | $43.18 | 35,300 |
| 09:54 AM | $43.18 | Up $0.00 | $43.19 | $43.18 | 0 |
| 09:53 AM | $43.20 | Up $0.01 | $43.20 | $43.20 | 1,500 |
| 09:51 AM | $43.19 | Up $0.03 | $43.19 | $43.19 | 800 |
| 09:51 AM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 09:50 AM | $43.16 | Up $0.02 | $43.16 | $43.14 | 4,100 |
| 09:49 AM | $43.14 | Down $ -0.01 | $43.15 | $43.14 | 8,900 |
| 09:48 AM | $43.15 | Up $0.03 | $43.15 | $43.13 | 3,500 |
| 09:47 AM | $43.12 | Down $ -0.01 | $43.12 | $43.12 | 700 |
| 09:46 AM | $43.13 | Up $0.00 | $43.13 | $43.13 | 11,500 |
| 09:45 AM | $43.13 | Up $0.03 | $43.13 | $43.10 | 4,500 |
| 09:44 AM | $43.09 | Down $ -0.03 | $43.09 | $43.09 | 200 |
| 09:43 AM | $43.12 | Up $0.00 | $43.12 | $43.12 | 2,400 |
| 09:42 AM | $43.12 | Down $ -0.01 | $43.14 | $43.12 | 6,500 |
| 09:41 AM | $43.13 | Down $ -0.01 | $43.13 | $43.11 | 2,400 |
| 09:40 AM | $43.14 | Down $ -0.03 | $43.15 | $43.14 | 8,900 |
| 09:39 AM | $43.18 | Up $0.00 | $43.18 | $43.18 | 9,400 |
| 09:38 AM | $43.17 | Up $0.02 | $43.17 | $43.17 | 2,700 |
| 09:35 AM | $43.15 | Up $0.04 | $43.15 | $43.13 | 9,100 |
| 09:35 AM | $43.15 | Up $0.00 | $43.15 | $43.13 | 0 |
| 09:35 AM | $43.15 | Up $0.00 | $43.15 | $43.13 | 0 |
| 09:33 AM | $43.11 | Up $0.00 | $43.11 | $43.10 | 600 |
| 09:33 AM | $43.11 | Up $0.00 | $43.11 | $43.10 | 0 |
| 09:32 AM | $43.11 | Down $ -0.01 | $43.11 | $43.11 | 2,300 |
| 09:31 AM | $43.12 | Down $ -0.07 | $43.12 | $43.12 | 1,000 |
| 09:30 AM | $43.19 | Up $0.04 | $43.20 | $43.19 | 6,100 |
| Previous close | $43.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $43.34 | $43.23 | $43.37 | $43.23 | 1,096,400 |
| 15/05/2025 | $43.15 | $43.09 | $43.17 | $43.06 | 1,532,900 |
| 14/05/2025 | $42.79 | $42.75 | $42.80 | $42.69 | 1,709,600 |
| 13/05/2025 | $42.43 | $42.35 | $42.48 | $42.29 | 1,384,400 |
| 12/05/2025 | $42.27 | $42.23 | $42.36 | $42.23 | 909,200 |
| 09/05/2025 | $41.84 | $41.85 | $41.88 | $41.76 | 304,700 |
| 08/05/2025 | $41.72 | $41.75 | $41.86 | $41.69 | 617,100 |
| 07/05/2025 | $41.43 | $41.52 | $41.56 | $41.36 | 1,031,800 |
| 06/05/2025 | $41.20 | $41.29 | $41.37 | $41.20 | 913,800 |
| 05/05/2025 | $41.43 | $41.54 | $41.58 | $41.43 | 677,400 |
| 02/05/2025 | $41.41 | $41.38 | $41.47 | $41.36 | 1,275,800 |
| 01/05/2025 | $41.08 | $41.00 | $41.23 | $40.95 | 1,341,300 |
| 30/04/2025 | $40.93 | $40.58 | $40.99 | $40.45 | 984,900 |
| 29/04/2025 | $40.82 | $40.69 | $40.84 | $40.68 | 1,095,300 |
| 28/04/2025 | $40.61 | $40.62 | $40.65 | $40.54 | 437,800 |
| 25/04/2025 | $40.36 | $40.17 | $40.37 | $40.13 | 751,300 |
| 24/04/2025 | $40.23 | $40.17 | $40.25 | $40.14 | 903,400 |
| 23/04/2025 | $40.03 | $40.14 | $40.14 | $39.91 | 1,190,500 |
| 22/04/2025 | $39.79 | $39.71 | $39.81 | $39.65 | 872,300 |
| 21/04/2025 | $39.09 | $38.92 | $39.11 | $38.87 | 443,900 |
| 17/04/2025 | $39.31 | $39.25 | $39.43 | $39.23 | 1,080,600 |
| 16/04/2025 | $39.15 | $39.22 | $39.23 | $38.78 | 1,391,200 |
| 15/04/2025 | $39.17 | $39.31 | $39.34 | $39.11 | 485,700 |
| 14/04/2025 | $38.88 | $38.56 | $38.91 | $38.54 | 2,189,000 |
| 11/04/2025 | $38.30 | $38.08 | $38.43 | $38.07 | 3,042,500 |
| 10/04/2025 | $37.67 | $37.65 | $37.94 | $37.31 | 2,782,000 |
| 09/04/2025 | $38.82 | $36.95 | $38.92 | $36.89 | 5,144,500 |
| 08/04/2025 | $37.39 | $38.34 | $38.40 | $37.25 | 3,377,900 |
| 07/04/2025 | $37.72 | $37.69 | $38.08 | $37.51 | 3,250,300 |
| 04/04/2025 | $38.69 | $38.59 | $38.89 | $38.36 | 4,088,200 |
Graphs are not available, please refer to the detailed table