Find a quote
Tortoise Ai Infrastructure ETF
54.49 Up 0.19 (0.35 %)
Delayed : 2026/05/29 20:00:00
- Previous close $54.30
- Opening $54.99
- Today High $54.99
- Today Low $53.00
- Price Bid $51.00
- Price Ask $51.00
- 52 Weeks High $54.99
- 52 Weeks Low $24.45
- Size Bid 100
- Size Ask 400
- Volume 238,088
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.14 | Up $0.01 | $54.20 | $54.14 | 1,791 |
| 03:59 PM | $54.13 | Up $0.04 | $54.13 | $54.02 | 1,100 |
| 03:58 PM | $54.09 | Down $ -0.01 | $54.10 | $54.07 | 300 |
| 03:57 PM | $54.10 | Up $0.02 | $54.10 | $54.08 | 2,000 |
| 03:56 PM | $54.08 | Up $0.20 | $54.08 | $54.08 | 100 |
| 03:55 PM | $53.87 | Up $0.07 | $53.87 | $53.87 | 387 |
| 03:54 PM | $53.80 | Down $ -0.19 | $53.80 | $53.80 | 100 |
| 03:53 PM | $53.99 | Up $0.04 | $54.00 | $53.99 | 200 |
| 03:52 PM | $53.95 | Up $0.19 | $53.95 | $53.95 | 100 |
| 03:48 PM | $53.76 | Up $0.06 | $53.76 | $53.76 | 4,920 |
| 03:48 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 03:48 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 03:48 PM | $53.76 | Up $0.00 | $53.76 | $53.76 | 0 |
| 03:43 PM | $53.70 | Down $ -0.03 | $53.73 | $53.70 | 200 |
| 03:43 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 03:43 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 03:43 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 03:43 PM | $53.70 | Up $0.00 | $53.73 | $53.70 | 0 |
| 03:42 PM | $53.73 | Up $0.03 | $53.76 | $53.73 | 300 |
| 03:41 PM | $53.70 | Up $0.07 | $53.70 | $53.70 | 100 |
| 03:38 PM | $53.63 | Down $ -0.01 | $53.70 | $53.63 | 800 |
| 03:38 PM | $53.63 | Up $0.00 | $53.70 | $53.63 | 0 |
| 03:38 PM | $53.63 | Up $0.00 | $53.70 | $53.63 | 0 |
| 03:35 PM | $53.64 | Up $0.25 | $53.64 | $53.64 | 100 |
| 03:35 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 03:35 PM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 03:32 PM | $53.38 | Down $ -0.06 | $53.38 | $53.38 | 100 |
| 03:32 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 03:32 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 03:30 PM | $53.44 | Up $0.02 | $53.44 | $53.44 | 250 |
| 03:30 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 03:28 PM | $53.42 | Down $ -0.03 | $53.42 | $53.42 | 350 |
| 03:28 PM | $53.42 | Up $0.00 | $53.42 | $53.42 | 0 |
| 03:26 PM | $53.45 | Up $0.05 | $53.45 | $53.45 | 100 |
| 03:26 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 03:25 PM | $53.41 | Up $0.01 | $53.41 | $53.41 | 100 |
| 03:23 PM | $53.40 | Down $ -0.01 | $53.42 | $53.37 | 900 |
| 03:23 PM | $53.40 | Up $0.00 | $53.42 | $53.37 | 0 |
| 03:21 PM | $53.41 | Up $0.03 | $53.43 | $53.40 | 600 |
| 03:21 PM | $53.41 | Up $0.00 | $53.43 | $53.40 | 0 |
| 03:19 PM | $53.38 | Down $ -0.02 | $53.40 | $53.38 | 232 |
| 03:19 PM | $53.38 | Up $0.00 | $53.40 | $53.38 | 0 |
| 03:16 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 100 |
| 03:16 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 03:16 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 03:13 PM | $53.40 | Down $ -0.04 | $53.40 | $53.40 | 100 |
| 03:13 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 03:13 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 03:09 PM | $53.44 | Up $0.05 | $53.44 | $53.44 | 200 |
| 03:09 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 03:09 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 03:09 PM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 03:08 PM | $53.39 | Up $0.03 | $53.39 | $53.32 | 500 |
| 03:05 PM | $53.36 | Up $0.03 | $53.36 | $53.36 | 100 |
| 03:05 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 03:05 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 0 |
| 03:01 PM | $53.32 | Down $ -0.01 | $53.32 | $53.31 | 776 |
| 03:01 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 0 |
| 03:01 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 0 |
| 03:01 PM | $53.32 | Up $0.00 | $53.32 | $53.31 | 0 |
| 02:53 PM | $53.33 | Down $0.00 | $53.36 | $53.33 | 200 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:53 PM | $53.33 | Up $0.00 | $53.36 | $53.33 | 0 |
| 02:47 PM | $53.33 | Up $0.02 | $53.33 | $53.33 | 100 |
| 02:47 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 02:47 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 02:47 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 02:47 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 02:47 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 02:45 PM | $53.32 | Down $ -0.07 | $53.40 | $53.32 | 200 |
| 02:45 PM | $53.32 | Up $0.00 | $53.40 | $53.32 | 0 |
| 02:43 PM | $53.38 | Up $0.04 | $53.38 | $53.38 | 1,000 |
| 02:43 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 0 |
| 02:40 PM | $53.34 | Down $ -0.01 | $53.34 | $53.34 | 200 |
| 02:40 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:40 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:38 PM | $53.35 | Down $ -0.03 | $53.35 | $53.35 | 206 |
| 02:38 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 02:34 PM | $53.39 | Up $0.07 | $53.42 | $53.37 | 1,256 |
| 02:34 PM | $53.39 | Up $0.00 | $53.42 | $53.37 | 0 |
| 02:34 PM | $53.39 | Up $0.00 | $53.42 | $53.37 | 0 |
| 02:34 PM | $53.39 | Up $0.00 | $53.42 | $53.37 | 0 |
| 02:33 PM | $53.31 | Down $ -0.07 | $53.31 | $53.31 | 150 |
| 02:32 PM | $53.38 | Up $0.01 | $53.38 | $53.38 | 150 |
| 02:29 PM | $53.37 | Up $0.03 | $53.37 | $53.37 | 100 |
| 02:29 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 02:29 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 02:24 PM | $53.34 | Down $ -0.02 | $53.34 | $53.34 | 100 |
| 02:24 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:24 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:24 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:24 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 0 |
| 02:21 PM | $53.35 | Down $ -0.05 | $53.39 | $53.35 | 1,066 |
| 02:21 PM | $53.35 | Up $0.00 | $53.39 | $53.35 | 0 |
| 02:21 PM | $53.35 | Up $0.00 | $53.39 | $53.35 | 0 |
| 02:20 PM | $53.41 | Up $0.04 | $53.41 | $53.39 | 400 |
| 02:10 PM | $53.37 | Up $0.02 | $53.37 | $53.36 | 400 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:10 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 02:09 PM | $53.35 | Up $0.06 | $53.35 | $53.34 | 700 |
| 02:08 PM | $53.29 | Up $0.08 | $53.29 | $53.29 | 200 |
| 02:05 PM | $53.21 | Down $ -0.02 | $53.21 | $53.21 | 400 |
| 02:05 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 02:05 PM | $53.21 | Up $0.00 | $53.21 | $53.21 | 0 |
| 02:02 PM | $53.23 | Up $0.02 | $53.23 | $53.17 | 200 |
| 02:02 PM | $53.23 | Up $0.00 | $53.23 | $53.17 | 0 |
| 02:02 PM | $53.23 | Up $0.00 | $53.23 | $53.17 | 0 |
| 02:01 PM | $53.21 | Up $0.00 | $53.22 | $53.21 | 683 |
| 02:00 PM | $53.21 | Down $ -0.02 | $53.21 | $53.21 | 200 |
| 01:59 PM | $53.23 | Down $ -0.07 | $53.26 | $53.23 | 869 |
| 01:56 PM | $53.30 | Up $0.03 | $53.30 | $53.30 | 500 |
| 01:56 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:56 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:55 PM | $53.27 | Down $ -0.01 | $53.27 | $53.27 | 100 |
| 01:54 PM | $53.28 | Down $ -0.02 | $53.28 | $53.28 | 350 |
| 01:50 PM | $53.30 | Up $0.03 | $53.30 | $53.30 | 777 |
| 01:50 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:50 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:50 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 01:49 PM | $53.27 | Down $ -0.01 | $53.27 | $53.27 | 1,000 |
| 01:47 PM | $53.27 | Down $ -0.01 | $53.27 | $53.27 | 221 |
| 01:47 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 01:46 PM | $53.28 | Down $ -0.09 | $53.29 | $53.28 | 1,100 |
| 01:44 PM | $53.37 | Down $ -0.02 | $53.39 | $53.37 | 200 |
| 01:44 PM | $53.37 | Up $0.00 | $53.39 | $53.37 | 0 |
| 01:43 PM | $53.39 | Down $ -0.02 | $53.39 | $53.39 | 142 |
| 01:41 PM | $53.41 | Up $0.02 | $53.41 | $53.41 | 150 |
| 01:41 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 01:34 PM | $53.39 | Up $0.01 | $53.39 | $53.39 | 100 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:34 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 01:33 PM | $53.38 | Down $ -0.02 | $53.38 | $53.38 | 108 |
| 01:27 PM | $53.40 | Down $ -0.01 | $53.40 | $53.40 | 100 |
| 01:27 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 01:27 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 01:27 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 01:27 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 01:27 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 01:24 PM | $53.41 | Down $ -0.02 | $53.41 | $53.41 | 100 |
| 01:24 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 01:24 PM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 01:23 PM | $53.43 | Up $0.01 | $53.43 | $53.43 | 100 |
| 01:22 PM | $53.42 | Down $ -0.10 | $53.42 | $53.42 | 1,772 |
| 01:20 PM | $53.52 | Up $0.03 | $53.52 | $53.52 | 376 |
| 01:20 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:19 PM | $53.49 | Down $ -0.01 | $53.49 | $53.48 | 300 |
| 01:18 PM | $53.50 | Down $ -0.03 | $53.50 | $53.50 | 2,734 |
| 01:17 PM | $53.53 | Up $0.03 | $53.53 | $53.53 | 100 |
| 01:16 PM | $53.50 | Up $0.02 | $53.50 | $53.50 | 100 |
| 01:15 PM | $53.49 | Down $ -0.02 | $53.49 | $53.49 | 200 |
| 01:14 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 1,400 |
| 01:12 PM | $53.50 | Up $0.02 | $53.50 | $53.50 | 200 |
| 01:12 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 0 |
| 01:11 PM | $53.48 | Down $ -0.05 | $53.48 | $53.48 | 106 |
| 01:09 PM | $53.52 | Down $ -0.02 | $53.52 | $53.52 | 100 |
| 01:09 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:07 PM | $53.54 | Up $0.02 | $53.54 | $53.53 | 250 |
| 01:07 PM | $53.54 | Up $0.00 | $53.54 | $53.53 | 0 |
| 01:05 PM | $53.52 | Down $ -0.01 | $53.52 | $53.52 | 100 |
| 01:05 PM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 01:04 PM | $53.52 | Down $ -0.03 | $53.54 | $53.52 | 340 |
| 12:59 PM | $53.55 | Up $0.06 | $53.55 | $53.53 | 2,199 |
| 12:59 PM | $53.55 | Up $0.00 | $53.55 | $53.53 | 0 |
| 12:59 PM | $53.55 | Up $0.00 | $53.55 | $53.53 | 0 |
| 12:59 PM | $53.55 | Up $0.00 | $53.55 | $53.53 | 0 |
| 12:59 PM | $53.55 | Up $0.00 | $53.55 | $53.53 | 0 |
| 12:58 PM | $53.49 | Down $ -0.01 | $53.52 | $53.49 | 1,099 |
| 12:57 PM | $53.49 | Up $0.01 | $53.50 | $53.46 | 2,001 |
| 12:56 PM | $53.48 | Up $0.00 | $53.48 | $53.47 | 700 |
| 12:55 PM | $53.48 | Down $ -0.03 | $53.51 | $53.48 | 2,102 |
| 12:54 PM | $53.51 | Up $0.00 | $53.51 | $53.49 | 2,399 |
| 12:53 PM | $53.51 | Up $0.03 | $53.51 | $53.49 | 1,100 |
| 12:52 PM | $53.48 | Down $ -0.03 | $53.49 | $53.47 | 2,999 |
| 12:51 PM | $53.51 | Down $ -0.01 | $53.52 | $53.50 | 899 |
| 12:50 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 2,200 |
| 12:49 PM | $53.52 | Down $ -0.03 | $53.54 | $53.52 | 1,097 |
| 12:48 PM | $53.55 | Up $0.04 | $53.56 | $53.54 | 2,300 |
| 12:47 PM | $53.51 | Up $0.05 | $53.52 | $53.49 | 2,499 |
| 12:46 PM | $53.46 | Up $0.00 | $53.46 | $53.45 | 367 |
| 12:45 PM | $53.46 | Down $ -0.02 | $53.47 | $53.46 | 3,100 |
| 12:44 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 100 |
| 12:43 PM | $53.48 | Up $0.02 | $53.49 | $53.46 | 2,968 |
| 12:42 PM | $53.46 | Down $ -0.05 | $53.47 | $53.46 | 1,200 |
| 12:41 PM | $53.50 | Up $0.08 | $53.51 | $53.49 | 2,935 |
| 12:40 PM | $53.43 | Down $ -0.05 | $53.49 | $53.43 | 3,300 |
| 12:38 PM | $53.48 | Down $ -0.01 | $53.49 | $53.47 | 2,800 |
| 12:38 PM | $53.48 | Up $0.00 | $53.49 | $53.47 | 0 |
| 12:36 PM | $53.49 | Up $0.03 | $53.50 | $53.48 | 2,800 |
| 12:36 PM | $53.49 | Up $0.00 | $53.50 | $53.48 | 0 |
| 12:34 PM | $53.46 | Up $0.06 | $53.47 | $53.45 | 3,600 |
| 12:34 PM | $53.46 | Up $0.00 | $53.47 | $53.45 | 0 |
| 12:33 PM | $53.40 | Up $0.06 | $53.41 | $53.40 | 2,800 |
| 12:31 PM | $53.34 | Down $ -0.07 | $53.39 | $53.33 | 3,161 |
| 12:31 PM | $53.34 | Up $0.00 | $53.39 | $53.33 | 0 |
| 12:30 PM | $53.42 | Down $ -0.02 | $53.42 | $53.42 | 500 |
| 12:29 PM | $53.44 | Up $0.03 | $53.45 | $53.42 | 3,000 |
| 12:26 PM | $53.41 | Down $ -0.07 | $53.43 | $53.41 | 566 |
| 12:26 PM | $53.41 | Up $0.00 | $53.43 | $53.41 | 0 |
| 12:26 PM | $53.41 | Up $0.00 | $53.43 | $53.41 | 0 |
| 12:25 PM | $53.48 | Up $0.06 | $53.48 | $53.48 | 436 |
| 12:24 PM | $53.42 | Down $ -0.05 | $53.42 | $53.42 | 300 |
| 12:23 PM | $53.48 | Down $0.00 | $53.48 | $53.48 | 300 |
| 12:22 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 100 |
| 12:19 PM | $53.48 | Down $ -0.02 | $53.48 | $53.46 | 600 |
| 12:19 PM | $53.48 | Up $0.00 | $53.48 | $53.46 | 0 |
| 12:19 PM | $53.48 | Up $0.00 | $53.48 | $53.46 | 0 |
| 12:17 PM | $53.50 | Down $ -0.03 | $53.54 | $53.50 | 2,700 |
| 12:17 PM | $53.50 | Up $0.00 | $53.54 | $53.50 | 0 |
| 12:16 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 2,400 |
| 12:12 PM | $53.53 | Down $ -0.06 | $53.53 | $53.53 | 186 |
| 12:12 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 12:12 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 12:12 PM | $53.53 | Up $0.00 | $53.53 | $53.53 | 0 |
| 12:10 PM | $53.59 | Up $0.06 | $53.59 | $53.59 | 200 |
| 12:10 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 12:09 PM | $53.54 | Up $0.01 | $53.54 | $53.54 | 300 |
| 12:05 PM | $53.52 | Up $0.11 | $53.52 | $53.50 | 472 |
| 12:05 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 12:05 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 12:05 PM | $53.52 | Up $0.00 | $53.52 | $53.50 | 0 |
| 11:58 AM | $53.41 | Up $0.01 | $53.41 | $53.41 | 500 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:58 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:57 AM | $53.40 | Down $ -0.07 | $53.43 | $53.40 | 900 |
| 11:55 AM | $53.47 | Up $0.02 | $53.47 | $53.43 | 1,100 |
| 11:55 AM | $53.47 | Up $0.00 | $53.47 | $53.43 | 0 |
| 11:54 AM | $53.45 | Down $ -0.04 | $53.45 | $53.45 | 700 |
| 11:52 AM | $53.49 | Up $0.06 | $53.49 | $53.49 | 100 |
| 11:52 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 11:50 AM | $53.43 | Up $0.01 | $53.43 | $53.43 | 187 |
| 11:50 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 0 |
| 11:49 AM | $53.43 | Up $0.01 | $53.43 | $53.43 | 100 |
| 11:48 AM | $53.42 | Down $ -0.05 | $53.42 | $53.42 | 1,000 |
| 11:47 AM | $53.47 | Down $ -0.02 | $53.47 | $53.47 | 200 |
| 11:46 AM | $53.49 | Down $ -0.03 | $53.50 | $53.49 | 1,100 |
| 11:42 AM | $53.52 | Down $ -0.03 | $53.52 | $53.52 | 700 |
| 11:42 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 11:42 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 11:42 AM | $53.52 | Up $0.00 | $53.52 | $53.52 | 0 |
| 11:41 AM | $53.55 | Up $0.00 | $53.56 | $53.55 | 725 |
| 11:37 AM | $53.55 | Down $0.00 | $53.57 | $53.55 | 600 |
| 11:37 AM | $53.55 | Up $0.00 | $53.57 | $53.55 | 0 |
| 11:37 AM | $53.55 | Up $0.00 | $53.57 | $53.55 | 0 |
| 11:37 AM | $53.55 | Up $0.00 | $53.57 | $53.55 | 0 |
| 11:36 AM | $53.55 | Down $ -0.01 | $53.56 | $53.55 | 698 |
| 11:35 AM | $53.57 | Up $0.01 | $53.57 | $53.57 | 400 |
| 11:34 AM | $53.55 | Down $ -0.02 | $53.55 | $53.55 | 200 |
| 11:33 AM | $53.57 | Down $ -0.03 | $53.57 | $53.57 | 590 |
| 11:32 AM | $53.60 | Down $ -0.03 | $53.62 | $53.60 | 1,400 |
| 11:31 AM | $53.63 | Up $0.03 | $53.63 | $53.62 | 3,267 |
| 11:29 AM | $53.60 | Down $ -0.02 | $53.60 | $53.60 | 746 |
| 11:29 AM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 11:27 AM | $53.62 | Down $ -0.06 | $53.68 | $53.62 | 1,100 |
| 11:27 AM | $53.62 | Up $0.00 | $53.68 | $53.62 | 0 |
| 11:26 AM | $53.68 | Up $0.03 | $53.68 | $53.67 | 1,958 |
| 11:25 AM | $53.65 | Up $0.01 | $53.65 | $53.65 | 316 |
| 11:22 AM | $53.64 | Up $0.01 | $53.65 | $53.64 | 2,000 |
| 11:22 AM | $53.64 | Up $0.00 | $53.65 | $53.64 | 0 |
| 11:22 AM | $53.64 | Up $0.00 | $53.65 | $53.64 | 0 |
| 11:21 AM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 377 |
| 11:20 AM | $53.65 | Down $ -0.20 | $53.80 | $53.64 | 2,237 |
| 11:19 AM | $53.85 | Down $ -0.01 | $53.85 | $53.85 | 600 |
| 11:18 AM | $53.86 | Up $0.01 | $53.86 | $53.86 | 200 |
| 11:16 AM | $53.85 | Down $ -0.03 | $53.87 | $53.85 | 400 |
| 11:16 AM | $53.85 | Up $0.00 | $53.87 | $53.85 | 0 |
| 11:15 AM | $53.88 | Up $0.02 | $53.88 | $53.88 | 520 |
| 11:13 AM | $53.86 | Up $0.04 | $53.86 | $53.86 | 334 |
| 11:13 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 11:12 AM | $53.82 | Up $0.01 | $53.82 | $53.82 | 250 |
| 11:11 AM | $53.82 | Up $0.10 | $53.82 | $53.81 | 700 |
| 11:09 AM | $53.71 | Up $0.12 | $53.71 | $53.71 | 200 |
| 11:09 AM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
| 11:07 AM | $53.59 | Up $0.18 | $53.59 | $53.59 | 100 |
| 11:07 AM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 11:05 AM | $53.41 | Down $ -0.02 | $53.41 | $53.41 | 200 |
| 11:05 AM | $53.41 | Up $0.00 | $53.41 | $53.41 | 0 |
| 11:04 AM | $53.43 | Down $ -0.04 | $53.45 | $53.42 | 900 |
| 11:02 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 11:02 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:01 AM | $53.47 | Up $0.09 | $53.47 | $53.47 | 100 |
| 11:00 AM | $53.38 | Down $ -0.08 | $53.38 | $53.38 | 100 |
| 10:59 AM | $53.46 | Down $ -0.07 | $53.47 | $53.46 | 400 |
| 10:58 AM | $53.53 | Down $ -0.09 | $53.53 | $53.53 | 700 |
| 10:56 AM | $53.62 | Up $0.32 | $53.62 | $53.62 | 200 |
| 10:56 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:51 AM | $53.30 | Up $0.10 | $53.30 | $53.30 | 100 |
| 10:51 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 10:51 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 10:51 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 10:51 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| 10:50 AM | $53.20 | Up $0.08 | $53.27 | $53.20 | 200 |
| 10:49 AM | $53.12 | Down $ -0.02 | $53.12 | $53.12 | 200 |
| 10:47 AM | $53.14 | Up $0.14 | $53.14 | $53.07 | 350 |
| 10:47 AM | $53.14 | Up $0.00 | $53.14 | $53.07 | 0 |
| 10:44 AM | $53.00 | Down $ -0.12 | $53.05 | $53.00 | 1,883 |
| 10:44 AM | $53.00 | Up $0.00 | $53.05 | $53.00 | 0 |
| 10:44 AM | $53.00 | Up $0.00 | $53.05 | $53.00 | 0 |
| 10:39 AM | $53.12 | Down $ -0.07 | $53.12 | $53.12 | 151 |
| 10:39 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 10:39 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 10:39 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 10:39 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 10:38 AM | $53.19 | Up $0.00 | $53.19 | $53.19 | 500 |
| 10:37 AM | $53.19 | Down $ -0.21 | $53.19 | $53.19 | 200 |
| 10:35 AM | $53.40 | Up $0.15 | $53.40 | $53.40 | 190 |
| 10:35 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 10:34 AM | $53.25 | Down $ -0.08 | $53.25 | $53.25 | 199 |
| 10:32 AM | $53.33 | Up $0.02 | $53.33 | $53.33 | 100 |
| 10:32 AM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 10:30 AM | $53.31 | Up $0.03 | $53.31 | $53.31 | 1,000 |
| 10:30 AM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 10:28 AM | $53.28 | Up $0.16 | $53.28 | $53.28 | 200 |
| 10:28 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 10:27 AM | $53.12 | Down $ -0.12 | $53.20 | $53.12 | 616 |
| 10:26 AM | $53.24 | Down $ -0.10 | $53.24 | $53.24 | 105 |
| 10:24 AM | $53.34 | Down $ -0.05 | $53.43 | $53.26 | 2,036 |
| 10:24 AM | $53.34 | Up $0.00 | $53.43 | $53.26 | 0 |
| 10:23 AM | $53.40 | Up $0.00 | $53.48 | $53.40 | 300 |
| 10:22 AM | $53.40 | Down $ -0.13 | $53.43 | $53.40 | 387 |
| 10:21 AM | $53.53 | Up $0.04 | $53.53 | $53.53 | 100 |
| 10:20 AM | $53.50 | Up $0.05 | $53.50 | $53.50 | 300 |
| 10:18 AM | $53.45 | Down $ -0.08 | $53.45 | $53.45 | 300 |
| 10:18 AM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 10:17 AM | $53.53 | Down $ -0.13 | $53.53 | $53.53 | 372 |
| 10:16 AM | $53.66 | Down $ -0.10 | $53.66 | $53.66 | 200 |
| 10:15 AM | $53.76 | Down $ -0.09 | $53.79 | $53.76 | 200 |
| 10:14 AM | $53.85 | Down $ -0.05 | $53.89 | $53.85 | 350 |
| 10:13 AM | $53.89 | Up $0.27 | $53.89 | $53.89 | 300 |
| 10:11 AM | $53.62 | Down $ -0.21 | $53.62 | $53.62 | 300 |
| 10:11 AM | $53.62 | Up $0.00 | $53.62 | $53.62 | 0 |
| 10:10 AM | $53.83 | Down $ -0.04 | $53.83 | $53.83 | 2,396 |
| 10:09 AM | $53.87 | Down $ -0.07 | $53.87 | $53.87 | 100 |
| 10:08 AM | $53.94 | Down $ -0.07 | $53.94 | $53.94 | 128 |
| 10:07 AM | $54.01 | Down $ -0.02 | $54.01 | $54.01 | 158 |
| 10:05 AM | $54.03 | Down $ -0.10 | $54.03 | $54.02 | 320 |
| 10:05 AM | $54.03 | Up $0.00 | $54.03 | $54.02 | 0 |
| 10:03 AM | $54.13 | Down $ -0.15 | $54.16 | $54.13 | 400 |
| 10:03 AM | $54.13 | Up $0.00 | $54.16 | $54.13 | 0 |
| 10:02 AM | $54.28 | Up $0.15 | $54.28 | $54.27 | 281 |
| 10:01 AM | $54.13 | Down $ -0.13 | $54.33 | $54.13 | 550 |
| 10:00 AM | $54.25 | Down $ -0.05 | $54.34 | $54.25 | 700 |
| 09:59 AM | $54.30 | Down $ -0.08 | $54.38 | $54.30 | 955 |
| 09:58 AM | $54.38 | Up $0.00 | $54.40 | $54.37 | 4,202 |
| 09:57 AM | $54.38 | Down $ -0.04 | $54.41 | $54.38 | 400 |
| 09:56 AM | $54.43 | Down $ -0.03 | $54.43 | $54.43 | 100 |
| 09:53 AM | $54.46 | Up $0.23 | $54.46 | $54.41 | 200 |
| 09:53 AM | $54.46 | Up $0.00 | $54.46 | $54.41 | 0 |
| 09:53 AM | $54.46 | Up $0.00 | $54.46 | $54.41 | 0 |
| 09:50 AM | $54.23 | Down $ -0.05 | $54.25 | $54.23 | 1,117 |
| 09:50 AM | $54.23 | Up $0.00 | $54.25 | $54.23 | 0 |
| 09:50 AM | $54.23 | Up $0.00 | $54.25 | $54.23 | 0 |
| 09:49 AM | $54.28 | Down $ -0.11 | $54.28 | $54.28 | 700 |
| 09:48 AM | $54.38 | Up $0.11 | $54.38 | $54.22 | 368 |
| 09:47 AM | $54.27 | Up $0.17 | $54.27 | $54.11 | 1,500 |
| 09:46 AM | $54.10 | Down $ -0.03 | $54.21 | $54.04 | 3,396 |
| 09:45 AM | $54.14 | Up $0.24 | $54.14 | $54.14 | 184 |
| 09:43 AM | $53.89 | Down $ -0.13 | $54.01 | $53.89 | 581 |
| 09:43 AM | $53.89 | Up $0.00 | $54.01 | $53.89 | 0 |
| 09:42 AM | $54.02 | Down $ -0.06 | $54.02 | $54.02 | 100 |
| 09:40 AM | $54.08 | Down $ -0.02 | $54.13 | $54.08 | 1,200 |
| 09:40 AM | $54.08 | Up $0.00 | $54.13 | $54.08 | 0 |
| 09:39 AM | $54.10 | Down $ -0.15 | $54.14 | $54.10 | 200 |
| 09:38 AM | $54.25 | Up $0.09 | $54.29 | $54.22 | 2,134 |
| 09:37 AM | $54.16 | Down $ -0.05 | $54.21 | $54.16 | 569 |
| 09:36 AM | $54.21 | Up $0.06 | $54.26 | $54.20 | 5,244 |
| 09:35 AM | $54.14 | Down $ -0.06 | $54.16 | $54.13 | 700 |
| 09:34 AM | $54.20 | Up $0.07 | $54.24 | $54.20 | 200 |
| 09:32 AM | $54.13 | Up $0.13 | $54.13 | $53.99 | 1,200 |
| 09:32 AM | $54.13 | Up $0.00 | $54.13 | $53.99 | 0 |
| 09:31 AM | $54.00 | Down $ -0.25 | $54.00 | $54.00 | 100 |
| 09:30 AM | $54.25 | Up $1.34 | $54.99 | $54.25 | 5,102 |
| Previous close | $52.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $54.30 | $53.51 | $54.30 | $53.17 | 104,138 |
| 28/05/2026 | $52.91 | $53.46 | $53.66 | $52.71 | 58,100 |
| 27/05/2026 | $52.89 | $52.42 | $53.03 | $52.32 | 48,275 |
| 26/05/2026 | $52.35 | $52.11 | $52.52 | $52.07 | 45,335 |
| 22/05/2026 | $50.18 | $50.16 | $50.48 | $49.97 | 53,758 |
| 21/05/2026 | $49.35 | $48.60 | $49.35 | $48.55 | 88,013 |
| 20/05/2026 | $47.34 | $47.73 | $47.73 | $47.19 | 27,070 |
| 19/05/2026 | $46.24 | $45.65 | $46.84 | $45.55 | 49,896 |
| 18/05/2026 | $46.39 | $46.45 | $46.63 | $45.52 | 137,197 |
| 15/05/2026 | $48.75 | $48.76 | $49.14 | $48.62 | 34,414 |
| 14/05/2026 | $50.43 | $50.32 | $50.53 | $50.04 | 26,133 |
| 13/05/2026 | $49.95 | $49.61 | $50.30 | $49.57 | 39,024 |
| 12/05/2026 | $49.27 | $47.66 | $49.49 | $47.50 | 77,159 |
| 11/05/2026 | $50.27 | $50.43 | $50.75 | $50.12 | 55,135 |
| 08/05/2026 | $48.74 | $48.59 | $48.95 | $48.53 | 40,558 |
| 07/05/2026 | $47.55 | $47.84 | $47.91 | $47.15 | 65,643 |
| 06/05/2026 | $49.75 | $49.51 | $49.86 | $49.21 | 64,088 |
| 05/05/2026 | $49.08 | $48.97 | $49.28 | $48.87 | 81,244 |
| 04/05/2026 | $47.08 | $46.90 | $47.24 | $46.43 | 85,514 |
| 01/05/2026 | $46.13 | $46.07 | $46.21 | $45.93 | 45,189 |
| 30/04/2026 | $45.24 | $44.71 | $45.24 | $44.71 | 51,305 |
| 29/04/2026 | $43.10 | $43.00 | $43.11 | $42.81 | 34,356 |
| 28/04/2026 | $42.67 | $42.40 | $42.94 | $42.30 | 25,856 |
| 27/04/2026 | $44.28 | $44.03 | $44.36 | $44.00 | 23,273 |
| 24/04/2026 | $44.40 | $44.68 | $44.68 | $44.14 | 42,538 |
| 23/04/2026 | $43.91 | $44.37 | $44.44 | $43.34 | 66,073 |
| 22/04/2026 | $43.44 | $43.25 | $43.47 | $43.05 | 74,569 |
| 21/04/2026 | $42.28 | $42.46 | $42.68 | $42.25 | 38,600 |
| 20/04/2026 | $42.57 | $42.38 | $42.67 | $42.35 | 29,999 |
| 17/04/2026 | $42.53 | $42.12 | $42.54 | $42.05 | 28,576 |
Graphs are not available, please refer to the detailed table