Find a quote
T Rowe Price Capital Appreciation Equity ETF
41.11 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:22:29
- Previous close $41.11
- Opening $41.00
- Today High $41.16
- Today Low $40.98
- Price Bid $34.65
- Price Ask $34.65
- 52 Weeks High $41.16
- 52 Weeks Low $33.19
- Size Bid 300
- Size Ask 600
- Volume 500,576
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.15 | Up $0.02 | $41.15 | $41.13 | 6,001 |
| 03:59 PM | $41.13 | Up $0.01 | $41.13 | $41.12 | 17,448 |
| 03:58 PM | $41.12 | Up $0.00 | $41.13 | $41.12 | 6,246 |
| 03:57 PM | $41.12 | Down $0.00 | $41.12 | $41.11 | 7,836 |
| 03:56 PM | $41.12 | Down $ -0.01 | $41.12 | $41.12 | 273 |
| 03:55 PM | $41.13 | Up $0.01 | $41.13 | $41.13 | 1,790 |
| 03:54 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 3,642 |
| 03:53 PM | $41.11 | Down $ -0.01 | $41.12 | $41.11 | 5,106 |
| 03:52 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 3,084 |
| 03:51 PM | $41.11 | Down $ -0.01 | $41.11 | $41.11 | 110 |
| 03:50 PM | $41.12 | Up $0.04 | $41.14 | $41.11 | 9,771 |
| 03:48 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 1,340 |
| 03:48 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 03:47 PM | $41.08 | Down $0.00 | $41.08 | $41.08 | 100 |
| 03:46 PM | $41.08 | Down $ -0.02 | $41.08 | $41.08 | 144 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 350 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:39 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 03:37 PM | $41.10 | Up $0.01 | $41.10 | $41.09 | 3,382 |
| 03:37 PM | $41.10 | Up $0.00 | $41.10 | $41.09 | 0 |
| 03:36 PM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 200 |
| 03:35 PM | $41.10 | Up $0.01 | $41.11 | $41.10 | 4,100 |
| 03:34 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 1,670 |
| 03:33 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 170 |
| 03:32 PM | $41.09 | Down $ -0.02 | $41.10 | $41.09 | 350 |
| 03:31 PM | $41.11 | Up $0.02 | $41.11 | $41.09 | 10,075 |
| 03:30 PM | $41.09 | Up $0.02 | $41.09 | $41.09 | 397 |
| 03:27 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 644 |
| 03:27 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 03:27 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 03:25 PM | $41.06 | Down $ -0.02 | $41.06 | $41.06 | 168 |
| 03:25 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 03:24 PM | $41.08 | Up $0.02 | $41.08 | $41.06 | 1,140 |
| 03:23 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 280 |
| 03:22 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 149 |
| 03:21 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 1,014 |
| 03:19 PM | $41.05 | Down $ -0.01 | $41.05 | $41.05 | 360 |
| 03:19 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 03:16 PM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 225 |
| 03:16 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 03:16 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 03:14 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 200 |
| 03:14 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 03:13 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 1,417 |
| 03:12 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 1,215 |
| 03:11 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 572 |
| 03:10 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 200 |
| 03:09 PM | $41.05 | Down $0.00 | $41.05 | $41.05 | 542 |
| 03:08 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 100 |
| 03:07 PM | $41.05 | Up $0.00 | $41.05 | $41.04 | 2,731 |
| 03:06 PM | $41.05 | Up $0.01 | $41.05 | $41.05 | 111 |
| 03:05 PM | $41.04 | Up $0.02 | $41.04 | $41.03 | 785 |
| 03:04 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 20,213 |
| 03:03 PM | $41.02 | Up $0.01 | $41.02 | $41.02 | 474 |
| 03:02 PM | $41.01 | Up $0.01 | $41.01 | $41.01 | 370 |
| 03:01 PM | $41.00 | Down $0.00 | $41.01 | $41.00 | 657 |
| 03:00 PM | $41.01 | Down $ -0.01 | $41.01 | $41.00 | 1,418 |
| 02:58 PM | $41.01 | Down $ -0.02 | $41.01 | $41.01 | 611 |
| 02:58 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 02:55 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 123 |
| 02:55 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 02:55 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 02:54 PM | $41.03 | Up $0.02 | $41.03 | $41.03 | 200 |
| 02:53 PM | $41.01 | Down $ -0.02 | $41.01 | $41.01 | 733 |
| 02:50 PM | $41.04 | Up $0.00 | $41.04 | $41.03 | 647 |
| 02:50 PM | $41.04 | Up $0.00 | $41.04 | $41.03 | 0 |
| 02:50 PM | $41.04 | Up $0.00 | $41.04 | $41.03 | 0 |
| 02:49 PM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 274 |
| 02:48 PM | $41.04 | Up $0.01 | $41.04 | $41.04 | 275 |
| 02:46 PM | $41.03 | Down $ -0.01 | $41.03 | $41.02 | 2,585 |
| 02:46 PM | $41.03 | Up $0.00 | $41.03 | $41.02 | 0 |
| 02:45 PM | $41.04 | Down $ -0.03 | $41.06 | $41.04 | 431 |
| 02:44 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 645 |
| 02:43 PM | $41.06 | Down $ -0.01 | $41.07 | $41.06 | 1,426 |
| 02:42 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 303 |
| 02:41 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 368 |
| 02:40 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 1,221 |
| 02:39 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 100 |
| 02:38 PM | $41.07 | Down $ -0.01 | $41.08 | $41.07 | 1,270 |
| 02:37 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 158 |
| 02:36 PM | $41.08 | Down $0.00 | $41.08 | $41.08 | 129 |
| 02:35 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 3,069 |
| 02:34 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 3,506 |
| 02:33 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 100 |
| 02:32 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 1,079 |
| 02:31 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 500 |
| 02:30 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 160 |
| 02:29 PM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 1,211 |
| 02:27 PM | $41.06 | Up $0.00 | $41.07 | $41.06 | 573 |
| 02:27 PM | $41.06 | Up $0.00 | $41.07 | $41.06 | 0 |
| 02:23 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 3,352 |
| 02:23 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 02:23 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 02:23 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 02:22 PM | $41.06 | Up $0.02 | $41.06 | $41.04 | 13,099 |
| 02:21 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 9,422 |
| 02:20 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 4,836 |
| 02:19 PM | $41.04 | Up $0.01 | $41.04 | $41.03 | 1,294 |
| 02:17 PM | $41.02 | Down $ -0.01 | $41.02 | $41.02 | 123 |
| 02:17 PM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 02:15 PM | $41.03 | Up $0.01 | $41.04 | $41.03 | 1,887 |
| 02:15 PM | $41.03 | Up $0.00 | $41.04 | $41.03 | 0 |
| 02:14 PM | $41.03 | Down $ -0.02 | $41.03 | $41.03 | 106 |
| 02:12 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 100 |
| 02:12 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 02:11 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 200 |
| 02:10 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 1,277 |
| 02:09 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 1,328 |
| 02:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 197 |
| 02:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 02:06 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 02:05 PM | $41.05 | Up $0.01 | $41.05 | $41.05 | 292 |
| 02:04 PM | $41.04 | Up $0.01 | $41.04 | $41.04 | 200 |
| 02:03 PM | $41.03 | Up $0.00 | $41.04 | $41.03 | 1,462 |
| 02:02 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 1,298 |
| 02:01 PM | $41.03 | Up $0.02 | $41.03 | $41.03 | 584 |
| 02:00 PM | $41.01 | Down $ -0.02 | $41.02 | $41.01 | 21,769 |
| 01:58 PM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 700 |
| 01:58 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 01:57 PM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 200 |
| 01:56 PM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 500 |
| 01:55 PM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 280 |
| 01:52 PM | $41.07 | Up $0.02 | $41.07 | $41.07 | 268 |
| 01:52 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:52 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:50 PM | $41.06 | Down $ -0.01 | $41.06 | $41.05 | 866 |
| 01:50 PM | $41.06 | Up $0.00 | $41.06 | $41.05 | 0 |
| 01:48 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 123 |
| 01:48 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:47 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 1,010 |
| 01:46 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 227 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 200 |
| 01:43 PM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 1,533 |
| 01:43 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:39 PM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 100 |
| 01:39 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:39 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:39 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:38 PM | $41.07 | Up $0.01 | $41.07 | $41.07 | 4,966 |
| 01:37 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 572 |
| 01:35 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 1,135 |
| 01:35 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:34 PM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 100 |
| 01:31 PM | $41.07 | Up $0.01 | $41.07 | $41.06 | 4,720 |
| 01:31 PM | $41.07 | Up $0.00 | $41.07 | $41.06 | 0 |
| 01:31 PM | $41.07 | Up $0.00 | $41.07 | $41.06 | 0 |
| 01:30 PM | $41.06 | Down $0.00 | $41.06 | $41.06 | 100 |
| 01:29 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 490 |
| 01:28 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 700 |
| 01:27 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 958 |
| 01:26 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 100 |
| 01:25 PM | $41.06 | Down $ -0.01 | $41.06 | $41.05 | 1,687 |
| 01:24 PM | $41.07 | Up $0.02 | $41.08 | $41.06 | 1,200 |
| 01:22 PM | $41.06 | Down $ -0.02 | $41.06 | $41.06 | 240 |
| 01:22 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:21 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 234 |
| 01:20 PM | $41.08 | Down $ -0.02 | $41.08 | $41.08 | 400 |
| 01:19 PM | $41.09 | Up $0.01 | $41.09 | $41.08 | 937 |
| 01:18 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 226 |
| 01:15 PM | $41.08 | Up $0.02 | $41.08 | $41.08 | 305 |
| 01:15 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:15 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 01:13 PM | $41.07 | Down $ -0.02 | $41.07 | $41.07 | 200 |
| 01:13 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:12 PM | $41.08 | Up $0.02 | $41.08 | $41.08 | 100 |
| 01:11 PM | $41.07 | Down $ -0.02 | $41.07 | $41.07 | 500 |
| 01:10 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 727 |
| 01:09 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 170 |
| 01:08 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 500 |
| 01:07 PM | $41.08 | Up $0.02 | $41.08 | $41.07 | 3,354 |
| 01:06 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 339 |
| 01:05 PM | $41.06 | Down $0.00 | $41.06 | $41.06 | 207 |
| 01:04 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 2,219 |
| 01:03 PM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 750 |
| 01:02 PM | $41.08 | Up $0.01 | $41.08 | $41.08 | 100 |
| 01:00 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 317 |
| 01:00 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 12:57 PM | $41.06 | Down $0.00 | $41.06 | $41.06 | 268 |
| 12:57 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 12:57 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 12:56 PM | $41.07 | Down $ -0.01 | $41.07 | $41.06 | 978 |
| 12:55 PM | $41.08 | Down $ -0.02 | $41.08 | $41.08 | 243 |
| 12:49 PM | $41.10 | Down $0.00 | $41.11 | $41.10 | 2,919 |
| 12:49 PM | $41.10 | Up $0.00 | $41.11 | $41.10 | 0 |
| 12:49 PM | $41.10 | Up $0.00 | $41.11 | $41.10 | 0 |
| 12:49 PM | $41.10 | Up $0.00 | $41.11 | $41.10 | 0 |
| 12:49 PM | $41.10 | Up $0.00 | $41.11 | $41.10 | 0 |
| 12:49 PM | $41.10 | Up $0.00 | $41.11 | $41.10 | 0 |
| 12:48 PM | $41.11 | Up $0.00 | $41.11 | $41.11 | 110 |
| 12:47 PM | $41.10 | Down $0.00 | $41.11 | $41.10 | 300 |
| 12:46 PM | $41.11 | Down $ -0.01 | $41.11 | $41.11 | 327 |
| 12:45 PM | $41.11 | Up $0.00 | $41.11 | $41.11 | 1,504 |
| 12:44 PM | $41.11 | Up $0.01 | $41.11 | $41.11 | 937 |
| 12:43 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 246 |
| 12:42 PM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 700 |
| 12:40 PM | $41.11 | Up $0.02 | $41.12 | $41.11 | 666 |
| 12:40 PM | $41.11 | Up $0.00 | $41.12 | $41.11 | 0 |
| 12:37 PM | $41.09 | Up $0.01 | $41.10 | $41.09 | 820 |
| 12:37 PM | $41.09 | Up $0.00 | $41.10 | $41.09 | 0 |
| 12:37 PM | $41.09 | Up $0.00 | $41.10 | $41.09 | 0 |
| 12:35 PM | $41.08 | Up $0.02 | $41.09 | $41.08 | 1,601 |
| 12:35 PM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 12:32 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 296 |
| 12:32 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 12:32 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 12:31 PM | $41.06 | Up $0.02 | $41.16 | $41.05 | 4,118 |
| 12:30 PM | $41.05 | Down $ -0.01 | $41.06 | $41.05 | 2,136 |
| 12:29 PM | $41.06 | Down $ -0.01 | $41.06 | $41.05 | 1,108 |
| 12:27 PM | $41.06 | Down $0.00 | $41.06 | $41.06 | 444 |
| 12:27 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 12:25 PM | $41.06 | Down $ -0.01 | $41.07 | $41.06 | 1,066 |
| 12:25 PM | $41.06 | Up $0.00 | $41.07 | $41.06 | 0 |
| 12:24 PM | $41.08 | Down $ -0.01 | $41.08 | $41.08 | 3,330 |
| 12:23 PM | $41.09 | Up $0.00 | $41.09 | $41.09 | 1,789 |
| 12:22 PM | $41.09 | Up $0.01 | $41.09 | $41.09 | 2,362 |
| 12:19 PM | $41.08 | Down $ -0.02 | $41.08 | $41.08 | 1,227 |
| 12:19 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 12:19 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 12:17 PM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 722 |
| 12:17 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 12:16 PM | $41.10 | Down $ -0.01 | $41.11 | $41.10 | 789 |
| 12:14 PM | $41.11 | Down $ -0.01 | $41.11 | $41.11 | 300 |
| 12:14 PM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 12:13 PM | $41.12 | Up $0.01 | $41.12 | $41.11 | 1,307 |
| 12:12 PM | $41.11 | Up $0.00 | $41.11 | $41.11 | 466 |
| 12:11 PM | $41.11 | Down $ -0.01 | $41.11 | $41.10 | 881 |
| 12:10 PM | $41.11 | Up $0.01 | $41.11 | $41.10 | 355 |
| 12:09 PM | $41.10 | Up $0.01 | $41.10 | $41.10 | 866 |
| 12:07 PM | $41.10 | Up $0.02 | $41.10 | $41.09 | 2,258 |
| 12:07 PM | $41.10 | Up $0.00 | $41.10 | $41.09 | 0 |
| 12:06 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 133 |
| 12:05 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 300 |
| 12:03 PM | $41.08 | Down $0.00 | $41.08 | $41.08 | 155 |
| 12:03 PM | $41.08 | Up $0.00 | $41.08 | $41.08 | 0 |
| 12:02 PM | $41.08 | Up $0.02 | $41.08 | $41.08 | 1,598 |
| 12:01 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 180 |
| 11:59 AM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 100 |
| 11:59 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:58 AM | $41.07 | Up $0.00 | $41.07 | $41.05 | 6,151 |
| 11:57 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 2,348 |
| 11:56 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 1,587 |
| 11:55 AM | $41.06 | Down $ -0.01 | $41.07 | $41.06 | 913 |
| 11:54 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 1,018 |
| 11:51 AM | $41.07 | Up $0.00 | $41.07 | $41.06 | 260 |
| 11:51 AM | $41.07 | Up $0.00 | $41.07 | $41.06 | 0 |
| 11:51 AM | $41.07 | Up $0.00 | $41.07 | $41.06 | 0 |
| 11:50 AM | $41.06 | Down $0.00 | $41.06 | $41.06 | 1,731 |
| 11:49 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 150 |
| 11:46 AM | $41.06 | Down $ -0.01 | $41.06 | $41.06 | 1,427 |
| 11:46 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:46 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:45 AM | $41.07 | Up $0.01 | $41.07 | $41.07 | 260 |
| 11:44 AM | $41.07 | Up $0.00 | $41.07 | $41.06 | 493 |
| 11:43 AM | $41.07 | Down $ -0.01 | $41.07 | $41.05 | 652 |
| 11:42 AM | $41.08 | Up $0.00 | $41.08 | $41.07 | 1,490 |
| 11:41 AM | $41.08 | Down $0.00 | $41.08 | $41.08 | 426 |
| 11:39 AM | $41.08 | Up $0.02 | $41.09 | $41.08 | 1,287 |
| 11:39 AM | $41.08 | Up $0.00 | $41.09 | $41.08 | 0 |
| 11:37 AM | $41.07 | Up $0.00 | $41.09 | $41.07 | 1,859 |
| 11:37 AM | $41.07 | Up $0.00 | $41.09 | $41.07 | 0 |
| 11:35 AM | $41.07 | Down $ -0.01 | $41.07 | $41.06 | 479 |
| 11:35 AM | $41.07 | Up $0.00 | $41.07 | $41.06 | 0 |
| 11:34 AM | $41.07 | Down $0.00 | $41.08 | $41.07 | 1,200 |
| 11:33 AM | $41.07 | Up $0.01 | $41.07 | $41.07 | 359 |
| 11:31 AM | $41.06 | Up $0.02 | $41.06 | $41.06 | 649 |
| 11:31 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:30 AM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 300 |
| 11:29 AM | $41.07 | Up $0.00 | $41.08 | $41.07 | 1,127 |
| 11:28 AM | $41.07 | Up $0.02 | $41.07 | $41.06 | 3,918 |
| 11:27 AM | $41.06 | Up $0.01 | $41.06 | $41.06 | 276 |
| 11:25 AM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 426 |
| 11:25 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 11:24 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 2,125 |
| 11:22 AM | $41.06 | Up $0.01 | $41.06 | $41.06 | 160 |
| 11:22 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:21 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 300 |
| 11:20 AM | $41.05 | Down $ -0.02 | $41.07 | $41.05 | 8,550 |
| 11:19 AM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 549 |
| 11:18 AM | $41.08 | Up $0.00 | $41.08 | $41.07 | 1,660 |
| 11:17 AM | $41.08 | Down $0.00 | $41.08 | $41.08 | 3,721 |
| 11:16 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 100 |
| 11:15 AM | $41.08 | Up $0.00 | $41.08 | $41.08 | 640 |
| 11:14 AM | $41.08 | Up $0.01 | $41.08 | $41.08 | 189 |
| 11:13 AM | $41.07 | Down $ -0.01 | $41.07 | $41.07 | 172 |
| 11:12 AM | $41.08 | Up $0.01 | $41.08 | $41.08 | 1,566 |
| 11:11 AM | $41.07 | Up $0.01 | $41.07 | $41.06 | 1,650 |
| 11:09 AM | $41.06 | Up $0.01 | $41.06 | $41.06 | 338 |
| 11:09 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 11:08 AM | $41.05 | Up $0.01 | $41.05 | $41.05 | 1,850 |
| 11:07 AM | $41.04 | Up $0.01 | $41.04 | $41.03 | 228 |
| 11:06 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 705 |
| 11:05 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 1,486 |
| 11:03 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 110 |
| 11:03 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 11:02 AM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 400 |
| 11:01 AM | $41.04 | Up $0.01 | $41.04 | $41.03 | 1,118 |
| 11:00 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 200 |
| 10:58 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 100 |
| 10:58 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 10:57 AM | $41.05 | Up $0.01 | $41.05 | $41.05 | 133 |
| 10:56 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 337 |
| 10:55 AM | $41.04 | Down $ -0.01 | $41.04 | $41.04 | 3,461 |
| 10:53 AM | $41.05 | Up $0.03 | $41.05 | $41.05 | 222 |
| 10:53 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 10:51 AM | $41.02 | Up $0.03 | $41.07 | $40.99 | 9,212 |
| 10:51 AM | $41.02 | Up $0.00 | $41.07 | $40.99 | 0 |
| 10:50 AM | $41.00 | Down $ -0.01 | $41.00 | $40.99 | 326 |
| 10:49 AM | $41.00 | Up $0.01 | $41.01 | $41.00 | 946 |
| 10:48 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 135 |
| 10:47 AM | $40.99 | Up $0.01 | $40.99 | $40.99 | 2,340 |
| 10:46 AM | $40.98 | Down $ -0.01 | $40.99 | $40.98 | 783 |
| 10:45 AM | $40.99 | Down $ -0.04 | $41.01 | $40.99 | 3,856 |
| 10:44 AM | $41.02 | Up $0.02 | $41.02 | $41.00 | 777 |
| 10:43 AM | $41.01 | Up $0.00 | $41.01 | $41.01 | 688 |
| 10:42 AM | $41.01 | Down $ -0.02 | $41.02 | $41.00 | 600 |
| 10:41 AM | $41.02 | Up $0.01 | $41.02 | $41.02 | 300 |
| 10:40 AM | $41.02 | Down $ -0.01 | $41.02 | $41.02 | 240 |
| 10:38 AM | $41.02 | Up $0.00 | $41.02 | $41.02 | 482 |
| 10:38 AM | $41.02 | Up $0.00 | $41.02 | $41.02 | 0 |
| 10:37 AM | $41.02 | Down $0.00 | $41.03 | $41.02 | 650 |
| 10:36 AM | $41.03 | Down $ -0.02 | $41.03 | $41.02 | 1,154 |
| 10:35 AM | $41.04 | Up $0.00 | $41.04 | $41.04 | 100 |
| 10:34 AM | $41.04 | Up $0.02 | $41.04 | $41.03 | 540 |
| 10:33 AM | $41.03 | Up $0.00 | $41.03 | $41.02 | 1,300 |
| 10:32 AM | $41.02 | Up $0.00 | $41.02 | $41.02 | 222 |
| 10:31 AM | $41.02 | Down $ -0.01 | $41.02 | $41.02 | 100 |
| 10:30 AM | $41.03 | Up $0.01 | $41.04 | $41.03 | 1,618 |
| 10:29 AM | $41.03 | Up $0.00 | $41.03 | $41.03 | 394 |
| 10:28 AM | $41.02 | Up $0.01 | $41.03 | $41.02 | 765 |
| 10:27 AM | $41.01 | Up $0.01 | $41.01 | $41.01 | 400 |
| 10:26 AM | $41.00 | Down $ -0.02 | $41.00 | $41.00 | 875 |
| 10:25 AM | $41.02 | Down $ -0.02 | $41.02 | $41.02 | 200 |
| 10:24 AM | $41.03 | Down $ -0.01 | $41.03 | $41.03 | 200 |
| 10:23 AM | $41.04 | Down $ -0.01 | $41.05 | $41.04 | 585 |
| 10:22 AM | $41.05 | Down $0.00 | $41.05 | $41.05 | 1,557 |
| 10:21 AM | $41.05 | Up $0.00 | $41.05 | $41.05 | 4,773 |
| 10:20 AM | $41.05 | Up $0.01 | $41.05 | $41.05 | 600 |
| 10:19 AM | $41.04 | Down $ -0.02 | $41.06 | $41.04 | 410 |
| 10:17 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 11,172 |
| 10:17 AM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 10:15 AM | $41.06 | Down $ -0.03 | $41.06 | $41.05 | 832 |
| 10:15 AM | $41.06 | Up $0.00 | $41.06 | $41.05 | 0 |
| 10:11 AM | $41.09 | Up $0.00 | $41.10 | $41.09 | 5,600 |
| 10:11 AM | $41.09 | Up $0.00 | $41.10 | $41.09 | 0 |
| 10:11 AM | $41.09 | Up $0.00 | $41.10 | $41.09 | 0 |
| 10:11 AM | $41.09 | Up $0.00 | $41.10 | $41.09 | 0 |
| 10:10 AM | $41.09 | Down $0.00 | $41.09 | $41.09 | 300 |
| 10:09 AM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 158 |
| 10:08 AM | $41.10 | Down $ -0.01 | $41.10 | $41.10 | 111 |
| 10:07 AM | $41.11 | Up $0.01 | $41.11 | $41.11 | 120 |
| 10:04 AM | $41.11 | Down $ -0.02 | $41.11 | $41.11 | 100 |
| 10:04 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:04 AM | $41.11 | Up $0.00 | $41.11 | $41.11 | 0 |
| 10:03 AM | $41.13 | Up $0.02 | $41.13 | $41.13 | 2,735 |
| 10:00 AM | $41.11 | Up $0.01 | $41.11 | $41.10 | 3,432 |
| 10:00 AM | $41.11 | Up $0.00 | $41.11 | $41.10 | 0 |
| 10:00 AM | $41.11 | Up $0.00 | $41.11 | $41.10 | 0 |
| 09:59 AM | $41.10 | Down $ -0.01 | $41.10 | $41.09 | 1,327 |
| 09:58 AM | $41.11 | Down $ -0.01 | $41.11 | $41.11 | 108 |
| 09:57 AM | $41.12 | Up $0.01 | $41.12 | $41.11 | 852 |
| 09:56 AM | $41.11 | Up $0.01 | $41.11 | $41.11 | 375 |
| 09:54 AM | $41.10 | Up $0.01 | $41.10 | $41.10 | 400 |
| 09:54 AM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 09:53 AM | $41.09 | Up $0.01 | $41.09 | $41.09 | 200 |
| 09:52 AM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 386 |
| 09:50 AM | $41.09 | Down $ -0.01 | $41.09 | $41.09 | 500 |
| 09:50 AM | $41.09 | Up $0.00 | $41.09 | $41.09 | 0 |
| 09:49 AM | $41.10 | Up $0.01 | $41.10 | $41.09 | 200 |
| 09:48 AM | $41.09 | Down $ -0.02 | $41.10 | $41.09 | 334 |
| 09:47 AM | $41.11 | Down $ -0.03 | $41.11 | $41.10 | 5,475 |
| 09:42 AM | $41.14 | Up $0.07 | $41.14 | $41.14 | 135 |
| 09:42 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 09:42 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 09:42 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 09:42 AM | $41.14 | Up $0.00 | $41.14 | $41.14 | 0 |
| 09:40 AM | $41.07 | Up $0.01 | $41.07 | $41.07 | 450 |
| 09:40 AM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 09:39 AM | $41.06 | Down $ -0.01 | $41.07 | $41.06 | 700 |
| 09:38 AM | $41.07 | Up $0.01 | $41.07 | $41.06 | 5,823 |
| 09:37 AM | $41.06 | Up $0.02 | $41.06 | $41.05 | 6,564 |
| 09:36 AM | $41.04 | Down $ -0.01 | $41.05 | $41.04 | 583 |
| 09:35 AM | $41.05 | Up $0.02 | $41.05 | $41.01 | 1,179 |
| 09:34 AM | $41.03 | Down $ -0.02 | $41.07 | $41.03 | 5,100 |
| 09:33 AM | $41.05 | Up $0.05 | $41.05 | $41.05 | 341 |
| 09:30 AM | $41.00 | Up $0.02 | $41.00 | $40.98 | 14,520 |
| 09:30 AM | $41.00 | Up $0.00 | $41.00 | $40.98 | 0 |
| 09:30 AM | $41.00 | Up $0.00 | $41.00 | $40.98 | 0 |
| Previous close | $40.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $41.15 | $41.06 | $41.16 | $41.00 | 277,458 |
| 28/05/2026 | $40.98 | $40.93 | $41.00 | $40.91 | 2,090,969 |
| 27/05/2026 | $40.70 | $40.63 | $40.76 | $40.60 | 296,582 |
| 26/05/2026 | $40.63 | $40.56 | $40.67 | $40.54 | 1,099,769 |
| 22/05/2026 | $40.44 | $40.54 | $40.59 | $40.43 | 369,469 |
| 21/05/2026 | $40.37 | $40.18 | $40.42 | $40.11 | 211,641 |
| 20/05/2026 | $40.22 | $40.15 | $40.24 | $40.06 | 195,716 |
| 19/05/2026 | $39.80 | $39.80 | $40.00 | $39.75 | 227,000 |
| 18/05/2026 | $40.02 | $39.89 | $40.03 | $39.75 | 771,834 |
| 15/05/2026 | $39.95 | $40.05 | $40.19 | $39.94 | 317,385 |
| 14/05/2026 | $40.43 | $40.52 | $40.53 | $40.36 | 383,072 |
| 13/05/2026 | $40.20 | $40.07 | $40.28 | $40.07 | 805,050 |
| 12/05/2026 | $40.03 | $39.81 | $40.07 | $39.80 | 448,798 |
| 11/05/2026 | $40.01 | $40.17 | $40.21 | $39.99 | 546,912 |
| 08/05/2026 | $40.16 | $40.16 | $40.21 | $40.07 | 215,748 |
| 07/05/2026 | $39.96 | $40.07 | $40.07 | $39.85 | 470,178 |
| 06/05/2026 | $39.98 | $39.98 | $40.03 | $39.84 | 304,364 |
| 05/05/2026 | $39.62 | $39.58 | $39.70 | $39.57 | 329,241 |
| 04/05/2026 | $39.32 | $39.25 | $39.34 | $39.13 | 250,187 |
| 01/05/2026 | $39.33 | $39.57 | $39.57 | $39.33 | 438,879 |
| 30/04/2026 | $39.34 | $39.07 | $39.36 | $39.06 | 336,358 |
| 29/04/2026 | $39.19 | $39.09 | $39.20 | $39.03 | 556,792 |
| 28/04/2026 | $39.13 | $39.08 | $39.17 | $39.06 | 1,050,601 |
| 27/04/2026 | $39.33 | $39.34 | $39.40 | $39.31 | 400,045 |
| 24/04/2026 | $39.43 | $39.40 | $39.44 | $39.35 | 418,001 |
| 23/04/2026 | $38.97 | $39.10 | $39.10 | $38.64 | 371,507 |
| 22/04/2026 | $39.24 | $39.12 | $39.24 | $39.07 | 255,716 |
| 21/04/2026 | $38.85 | $38.99 | $39.06 | $38.78 | 311,372 |
| 20/04/2026 | $38.99 | $38.95 | $38.99 | $38.92 | 328,283 |
| 17/04/2026 | $39.09 | $39.14 | $39.23 | $39.04 | 391,053 |
Graphs are not available, please refer to the detailed table