Find a quote
iShares A.I. Innovation and Tech Active ETF
35.17 Up 0.00 (0.00 %)
Delayed : 2026/02/20 19:56:10
- Previous close $35.17
- Opening $34.75
- Today High $35.55
- Today Low $34.59
- Price Bid $34.50
- Price Ask $34.50
- 52 Weeks High $38.04
- 52 Weeks Low $18.33
- Size Bid 500
- Size Ask 900
- Volume 1,120,565
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.17 | Down $ -0.02 | $35.17 | $35.17 | 3,746 |
| 03:59 PM | $35.19 | Up $0.03 | $35.19 | $35.15 | 8,283 |
| 03:58 PM | $35.16 | Down $ -0.01 | $35.17 | $35.15 | 1,834 |
| 03:57 PM | $35.17 | Up $0.00 | $35.17 | $35.15 | 2,873 |
| 03:56 PM | $35.17 | Up $0.03 | $35.17 | $35.13 | 2,425 |
| 03:55 PM | $35.14 | Down $ -0.01 | $35.15 | $35.14 | 2,025 |
| 03:54 PM | $35.15 | Up $0.03 | $35.15 | $35.11 | 1,858 |
| 03:53 PM | $35.12 | Up $0.01 | $35.12 | $35.11 | 672 |
| 03:52 PM | $35.11 | Down $ -0.02 | $35.13 | $35.10 | 2,938 |
| 03:51 PM | $35.13 | Up $0.01 | $35.13 | $35.11 | 335 |
| 03:50 PM | $35.12 | Down $ -0.03 | $35.15 | $35.12 | 776 |
| 03:49 PM | $35.15 | Down $ -0.02 | $35.17 | $35.15 | 919 |
| 03:48 PM | $35.17 | Up $0.01 | $35.17 | $35.17 | 300 |
| 03:47 PM | $35.16 | Down $ -0.01 | $35.17 | $35.16 | 400 |
| 03:46 PM | $35.17 | Down $ -0.01 | $35.17 | $35.17 | 1,146 |
| 03:45 PM | $35.18 | Up $0.00 | $35.18 | $35.17 | 3,162 |
| 03:44 PM | $35.17 | Down $0.00 | $35.17 | $35.17 | 1,609 |
| 03:42 PM | $35.18 | Down $0.00 | $35.18 | $35.18 | 874 |
| 03:42 PM | $35.18 | Up $0.00 | $35.18 | $35.18 | 0 |
| 03:41 PM | $35.18 | Up $0.01 | $35.18 | $35.17 | 4,111 |
| 03:40 PM | $35.18 | Up $0.02 | $35.18 | $35.16 | 2,396 |
| 03:39 PM | $35.16 | Up $0.02 | $35.16 | $35.14 | 800 |
| 03:38 PM | $35.14 | Up $0.01 | $35.14 | $35.13 | 2,087 |
| 03:37 PM | $35.13 | Up $0.02 | $35.13 | $35.11 | 3,151 |
| 03:36 PM | $35.11 | Down $ -0.01 | $35.12 | $35.11 | 570 |
| 03:35 PM | $35.12 | Up $0.01 | $35.12 | $35.11 | 1,905 |
| 03:34 PM | $35.11 | Up $0.00 | $35.12 | $35.10 | 806 |
| 03:33 PM | $35.11 | Up $0.01 | $35.11 | $35.09 | 1,179 |
| 03:32 PM | $35.10 | Down $ -0.02 | $35.12 | $35.10 | 4,422 |
| 03:31 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 2,906 |
| 03:30 PM | $35.12 | Up $0.02 | $35.12 | $35.10 | 1,120 |
| 03:29 PM | $35.10 | Up $0.00 | $35.10 | $35.08 | 7,178 |
| 03:28 PM | $35.09 | Down $ -0.01 | $35.11 | $35.08 | 3,436 |
| 03:27 PM | $35.11 | Up $0.02 | $35.11 | $35.09 | 1,300 |
| 03:26 PM | $35.09 | Down $ -0.01 | $35.10 | $35.09 | 978 |
| 03:25 PM | $35.10 | Up $0.01 | $35.10 | $35.08 | 1,070 |
| 03:24 PM | $35.09 | Down $ -0.01 | $35.09 | $35.08 | 846 |
| 03:23 PM | $35.09 | Down $0.00 | $35.10 | $35.09 | 342 |
| 03:22 PM | $35.10 | Up $0.02 | $35.10 | $35.08 | 2,563 |
| 03:21 PM | $35.08 | Down $ -0.04 | $35.12 | $35.08 | 3,253 |
| 03:20 PM | $35.12 | Up $0.01 | $35.12 | $35.12 | 4,568 |
| 03:19 PM | $35.11 | Up $0.00 | $35.11 | $35.11 | 1,572 |
| 03:18 PM | $35.11 | Down $ -0.02 | $35.12 | $35.09 | 3,183 |
| 03:17 PM | $35.13 | Down $0.00 | $35.14 | $35.13 | 2,725 |
| 03:16 PM | $35.13 | Down $ -0.01 | $35.15 | $35.13 | 953 |
| 03:15 PM | $35.15 | Up $0.00 | $35.15 | $35.14 | 8,957 |
| 03:14 PM | $35.15 | Up $0.01 | $35.15 | $35.14 | 4,082 |
| 03:13 PM | $35.14 | Up $0.01 | $35.14 | $35.13 | 1,645 |
| 03:12 PM | $35.13 | Down $ -0.02 | $35.14 | $35.13 | 2,000 |
| 03:11 PM | $35.14 | Up $0.01 | $35.14 | $35.13 | 14,137 |
| 03:10 PM | $35.14 | Down $ -0.01 | $35.15 | $35.13 | 3,666 |
| 03:09 PM | $35.14 | Up $0.01 | $35.14 | $35.13 | 814 |
| 03:08 PM | $35.13 | Down $ -0.02 | $35.15 | $35.13 | 2,923 |
| 03:07 PM | $35.16 | Up $0.02 | $35.16 | $35.12 | 4,239 |
| 03:06 PM | $35.14 | Up $0.00 | $35.14 | $35.13 | 2,567 |
| 03:05 PM | $35.14 | Up $0.03 | $35.14 | $35.11 | 4,898 |
| 03:04 PM | $35.10 | Down $0.00 | $35.10 | $35.09 | 1,448 |
| 03:03 PM | $35.11 | Up $0.01 | $35.11 | $35.10 | 2,464 |
| 03:02 PM | $35.10 | Up $0.00 | $35.10 | $35.09 | 9,696 |
| 03:01 PM | $35.10 | Up $0.03 | $35.10 | $35.08 | 3,497 |
| 03:00 PM | $35.06 | Down $ -0.01 | $35.07 | $35.05 | 2,021 |
| 02:59 PM | $35.07 | Down $ -0.02 | $35.09 | $35.07 | 2,100 |
| 02:58 PM | $35.10 | Down $ -0.01 | $35.11 | $35.10 | 1,174 |
| 02:57 PM | $35.11 | Down $ -0.02 | $35.11 | $35.10 | 3,902 |
| 02:56 PM | $35.12 | Up $0.00 | $35.13 | $35.12 | 2,950 |
| 02:55 PM | $35.12 | Down $0.00 | $35.12 | $35.12 | 6,297 |
| 02:54 PM | $35.12 | Down $ -0.01 | $35.12 | $35.12 | 6,285 |
| 02:53 PM | $35.13 | Down $0.00 | $35.13 | $35.13 | 797 |
| 02:52 PM | $35.13 | Down $0.00 | $35.15 | $35.13 | 2,146 |
| 02:51 PM | $35.13 | Down $ -0.01 | $35.17 | $35.13 | 16,049 |
| 02:50 PM | $35.15 | Up $0.04 | $35.15 | $35.13 | 1,159 |
| 02:49 PM | $35.11 | Down $ -0.02 | $35.12 | $35.11 | 714 |
| 02:48 PM | $35.13 | Up $0.00 | $35.13 | $35.10 | 1,748 |
| 02:47 PM | $35.13 | Down $ -0.01 | $35.13 | $35.13 | 1,440 |
| 02:46 PM | $35.14 | Up $0.01 | $35.15 | $35.14 | 1,200 |
| 02:45 PM | $35.13 | Down $0.00 | $35.15 | $35.13 | 2,740 |
| 02:44 PM | $35.14 | Up $0.00 | $35.14 | $35.12 | 1,620 |
| 02:43 PM | $35.14 | Down $ -0.01 | $35.15 | $35.14 | 1,902 |
| 02:42 PM | $35.14 | Down $ -0.02 | $35.16 | $35.14 | 600 |
| 02:41 PM | $35.16 | Down $ -0.02 | $35.17 | $35.16 | 1,242 |
| 02:40 PM | $35.17 | Down $ -0.01 | $35.18 | $35.17 | 13,940 |
| 02:39 PM | $35.18 | Down $ -0.01 | $35.19 | $35.18 | 563 |
| 02:38 PM | $35.19 | Up $0.01 | $35.19 | $35.18 | 682 |
| 02:37 PM | $35.18 | Down $ -0.01 | $35.20 | $35.18 | 11,716 |
| 02:36 PM | $35.19 | Up $0.01 | $35.19 | $35.18 | 1,478 |
| 02:35 PM | $35.18 | Down $ -0.04 | $35.22 | $35.17 | 2,476 |
| 02:34 PM | $35.21 | Down $0.00 | $35.23 | $35.21 | 1,227 |
| 02:33 PM | $35.21 | Down $ -0.02 | $35.23 | $35.21 | 1,127 |
| 02:32 PM | $35.23 | Up $0.02 | $35.23 | $35.22 | 642 |
| 02:31 PM | $35.22 | Up $0.02 | $35.22 | $35.20 | 1,437 |
| 02:30 PM | $35.20 | Up $0.01 | $35.22 | $35.20 | 1,292 |
| 02:29 PM | $35.20 | Up $0.02 | $35.20 | $35.17 | 5,489 |
| 02:28 PM | $35.18 | Down $ -0.02 | $35.19 | $35.18 | 1,967 |
| 02:27 PM | $35.20 | Down $ -0.01 | $35.21 | $35.20 | 2,693 |
| 02:26 PM | $35.21 | Down $ -0.02 | $35.24 | $35.21 | 3,301 |
| 02:25 PM | $35.23 | Down $ -0.03 | $35.27 | $35.23 | 1,520 |
| 02:24 PM | $35.26 | Up $0.00 | $35.27 | $35.26 | 1,313 |
| 02:23 PM | $35.26 | Down $ -0.02 | $35.27 | $35.25 | 2,539 |
| 02:22 PM | $35.28 | Up $0.00 | $35.29 | $35.27 | 1,699 |
| 02:21 PM | $35.27 | Up $0.02 | $35.27 | $35.27 | 321 |
| 02:20 PM | $35.25 | Up $0.00 | $35.27 | $35.25 | 746 |
| 02:19 PM | $35.25 | Down $ -0.01 | $35.26 | $35.25 | 3,687 |
| 02:18 PM | $35.26 | Up $0.00 | $35.26 | $35.26 | 635 |
| 02:17 PM | $35.26 | Up $0.01 | $35.26 | $35.25 | 742 |
| 02:16 PM | $35.25 | Down $ -0.01 | $35.26 | $35.25 | 845 |
| 02:15 PM | $35.26 | Up $0.01 | $35.26 | $35.24 | 1,686 |
| 02:14 PM | $35.25 | Down $ -0.02 | $35.27 | $35.25 | 562 |
| 02:13 PM | $35.27 | Up $0.01 | $35.28 | $35.24 | 2,934 |
| 02:12 PM | $35.26 | Down $ -0.01 | $35.28 | $35.26 | 1,769 |
| 02:11 PM | $35.27 | Up $0.02 | $35.27 | $35.26 | 1,230 |
| 02:10 PM | $35.25 | Down $ -0.02 | $35.28 | $35.25 | 300 |
| 02:09 PM | $35.27 | Down $ -0.02 | $35.28 | $35.27 | 200 |
| 02:08 PM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 550 |
| 02:07 PM | $35.30 | Up $0.01 | $35.30 | $35.28 | 3,194 |
| 02:06 PM | $35.30 | Down $ -0.02 | $35.32 | $35.30 | 2,328 |
| 02:05 PM | $35.32 | Down $ -0.01 | $35.33 | $35.32 | 2,370 |
| 02:04 PM | $35.33 | Down $ -0.02 | $35.34 | $35.32 | 4,530 |
| 02:03 PM | $35.35 | Up $0.01 | $35.35 | $35.34 | 1,685 |
| 02:02 PM | $35.34 | Up $0.01 | $35.34 | $35.33 | 3,619 |
| 02:01 PM | $35.33 | Up $0.02 | $35.33 | $35.32 | 5,108 |
| 02:00 PM | $35.32 | Down $ -0.02 | $35.32 | $35.31 | 4,309 |
| 01:58 PM | $35.33 | Up $0.01 | $35.33 | $35.32 | 2,538 |
| 01:58 PM | $35.33 | Up $0.00 | $35.33 | $35.32 | 0 |
| 01:57 PM | $35.32 | Up $0.01 | $35.33 | $35.31 | 1,558 |
| 01:56 PM | $35.31 | Up $0.03 | $35.31 | $35.30 | 1,462 |
| 01:55 PM | $35.28 | Down $ -0.01 | $35.30 | $35.27 | 1,850 |
| 01:54 PM | $35.29 | Down $ -0.01 | $35.30 | $35.28 | 2,545 |
| 01:53 PM | $35.30 | Up $0.03 | $35.30 | $35.27 | 15,017 |
| 01:52 PM | $35.27 | Up $0.01 | $35.29 | $35.24 | 5,141 |
| 01:51 PM | $35.27 | Up $0.01 | $35.27 | $35.22 | 3,213 |
| 01:50 PM | $35.26 | Down $ -0.02 | $35.26 | $35.20 | 13,919 |
| 01:49 PM | $35.28 | Up $0.01 | $35.29 | $35.28 | 1,382 |
| 01:48 PM | $35.27 | Down $ -0.02 | $35.31 | $35.27 | 300 |
| 01:47 PM | $35.29 | Down $ -0.02 | $35.30 | $35.29 | 400 |
| 01:46 PM | $35.31 | Down $ -0.01 | $35.32 | $35.30 | 918 |
| 01:45 PM | $35.32 | Up $0.08 | $35.32 | $35.24 | 1,184 |
| 01:44 PM | $35.24 | Up $0.04 | $35.24 | $35.24 | 564 |
| 01:43 PM | $35.21 | Down $ -0.01 | $35.22 | $35.18 | 1,837 |
| 01:42 PM | $35.22 | Down $0.00 | $35.25 | $35.22 | 671 |
| 01:41 PM | $35.22 | Down $ -0.01 | $35.26 | $35.21 | 3,509 |
| 01:40 PM | $35.23 | Up $0.08 | $35.23 | $35.16 | 1,152 |
| 01:39 PM | $35.15 | Down $ -0.05 | $35.20 | $35.15 | 2,900 |
| 01:38 PM | $35.21 | Down $0.00 | $35.22 | $35.21 | 309 |
| 01:37 PM | $35.21 | Up $0.02 | $35.21 | $35.18 | 2,176 |
| 01:36 PM | $35.19 | Up $0.12 | $35.19 | $35.10 | 1,905 |
| 01:35 PM | $35.07 | Down $ -0.08 | $35.13 | $35.07 | 500 |
| 01:34 PM | $35.15 | Down $ -0.07 | $35.20 | $35.15 | 1,558 |
| 01:33 PM | $35.22 | Up $0.06 | $35.23 | $35.18 | 3,432 |
| 01:32 PM | $35.16 | Up $0.05 | $35.16 | $35.12 | 770 |
| 01:31 PM | $35.11 | Up $0.08 | $35.11 | $35.07 | 969 |
| 01:30 PM | $35.03 | Down $ -0.03 | $35.03 | $34.98 | 3,380 |
| 01:29 PM | $35.06 | Up $0.02 | $35.07 | $35.05 | 1,270 |
| 01:28 PM | $35.04 | Down $ -0.01 | $35.04 | $35.04 | 710 |
| 01:27 PM | $35.05 | Down $ -0.02 | $35.06 | $35.00 | 730 |
| 01:26 PM | $35.06 | Down $ -0.01 | $35.10 | $35.06 | 642 |
| 01:25 PM | $35.07 | Up $0.00 | $35.08 | $35.07 | 2,105 |
| 01:24 PM | $35.07 | Down $ -0.02 | $35.07 | $34.99 | 1,373 |
| 01:23 PM | $35.09 | Up $0.07 | $35.10 | $35.07 | 1,811 |
| 01:22 PM | $35.02 | Down $ -0.02 | $35.02 | $35.02 | 200 |
| 01:20 PM | $35.04 | Down $ -0.05 | $35.07 | $35.04 | 906 |
| 01:20 PM | $35.04 | Up $0.00 | $35.07 | $35.04 | 0 |
| 01:19 PM | $35.09 | Up $0.01 | $35.09 | $35.07 | 740 |
| 01:18 PM | $35.08 | Down $ -0.01 | $35.08 | $35.08 | 572 |
| 01:17 PM | $35.09 | Down $ -0.03 | $35.12 | $35.09 | 1,744 |
| 01:16 PM | $35.12 | Up $0.02 | $35.12 | $35.12 | 313 |
| 01:15 PM | $35.10 | Down $ -0.05 | $35.15 | $35.10 | 894 |
| 01:14 PM | $35.16 | Up $0.01 | $35.16 | $35.15 | 1,415 |
| 01:13 PM | $35.15 | Down $ -0.02 | $35.15 | $35.15 | 200 |
| 01:12 PM | $35.17 | Down $ -0.01 | $35.17 | $35.17 | 1,156 |
| 01:11 PM | $35.18 | Down $ -0.02 | $35.19 | $35.17 | 611 |
| 01:10 PM | $35.20 | Down $ -0.01 | $35.21 | $35.20 | 933 |
| 01:09 PM | $35.21 | Up $0.00 | $35.21 | $35.21 | 300 |
| 01:08 PM | $35.21 | Down $ -0.02 | $35.24 | $35.21 | 700 |
| 01:07 PM | $35.23 | Up $0.00 | $35.25 | $35.23 | 2,100 |
| 01:06 PM | $35.23 | Up $0.00 | $35.23 | $35.23 | 1,146 |
| 01:05 PM | $35.23 | Up $0.02 | $35.23 | $35.20 | 894 |
| 01:04 PM | $35.21 | Up $0.01 | $35.23 | $35.21 | 1,534 |
| 01:03 PM | $35.20 | Down $ -0.02 | $35.23 | $35.20 | 1,277 |
| 01:02 PM | $35.22 | Up $0.01 | $35.22 | $35.22 | 300 |
| 01:01 PM | $35.21 | Down $ -0.01 | $35.25 | $35.21 | 1,720 |
| 01:00 PM | $35.22 | Down $ -0.02 | $35.23 | $35.22 | 343 |
| 12:59 PM | $35.24 | Up $0.02 | $35.24 | $35.23 | 2,437 |
| 12:58 PM | $35.22 | Up $0.01 | $35.22 | $35.22 | 400 |
| 12:57 PM | $35.21 | Up $0.00 | $35.22 | $35.21 | 1,670 |
| 12:56 PM | $35.21 | Up $0.02 | $35.21 | $35.19 | 3,793 |
| 12:55 PM | $35.19 | Down $ -0.04 | $35.22 | $35.13 | 2,635 |
| 12:54 PM | $35.23 | Down $0.00 | $35.23 | $35.22 | 685 |
| 12:53 PM | $35.23 | Up $0.01 | $35.24 | $35.20 | 1,872 |
| 12:52 PM | $35.22 | Up $0.01 | $35.23 | $35.21 | 23,227 |
| 12:51 PM | $35.21 | Up $0.03 | $35.21 | $35.17 | 2,832 |
| 12:50 PM | $35.18 | Up $0.00 | $35.18 | $35.16 | 760 |
| 12:49 PM | $35.18 | Up $0.06 | $35.18 | $35.12 | 15,553 |
| 12:48 PM | $35.12 | Up $0.06 | $35.12 | $35.09 | 1,467 |
| 12:47 PM | $35.06 | Down $ -0.09 | $35.12 | $35.06 | 1,454 |
| 12:46 PM | $35.15 | Up $0.00 | $35.16 | $35.15 | 400 |
| 12:45 PM | $35.15 | Up $0.05 | $35.15 | $35.10 | 3,595 |
| 12:44 PM | $35.10 | Up $0.02 | $35.10 | $35.09 | 1,600 |
| 12:43 PM | $35.08 | Down $ -0.01 | $35.12 | $35.03 | 7,563 |
| 12:42 PM | $35.09 | Down $ -0.01 | $35.10 | $35.09 | 1,218 |
| 12:41 PM | $35.10 | Down $ -0.02 | $35.11 | $35.10 | 312 |
| 12:40 PM | $35.12 | Up $0.06 | $35.13 | $35.11 | 1,573 |
| 12:38 PM | $35.06 | Down $ -0.04 | $35.08 | $35.06 | 583 |
| 12:38 PM | $35.06 | Up $0.00 | $35.08 | $35.06 | 0 |
| 12:37 PM | $35.10 | Up $0.06 | $35.10 | $35.05 | 700 |
| 12:36 PM | $35.04 | Down $ -0.06 | $35.09 | $35.03 | 7,278 |
| 12:35 PM | $35.10 | Up $0.00 | $35.11 | $35.09 | 16,894 |
| 12:34 PM | $35.10 | Down $ -0.03 | $35.12 | $35.10 | 949 |
| 12:33 PM | $35.13 | Up $0.06 | $35.13 | $35.08 | 1,072 |
| 12:32 PM | $35.07 | Up $0.02 | $35.07 | $35.06 | 600 |
| 12:31 PM | $35.05 | Down $ -0.04 | $35.06 | $35.05 | 800 |
| 12:30 PM | $35.09 | Up $0.07 | $35.09 | $35.04 | 1,510 |
| 12:29 PM | $35.02 | Up $0.00 | $35.03 | $35.01 | 410 |
| 12:28 PM | $35.02 | Down $ -0.02 | $35.02 | $35.02 | 657 |
| 12:27 PM | $35.04 | Up $0.06 | $35.04 | $35.03 | 983 |
| 12:26 PM | $34.98 | Down $ -0.03 | $35.02 | $34.98 | 2,421 |
| 12:25 PM | $35.01 | Down $ -0.02 | $35.02 | $35.00 | 1,930 |
| 12:24 PM | $35.03 | Down $ -0.05 | $35.07 | $35.03 | 1,490 |
| 12:23 PM | $35.08 | Up $0.03 | $35.09 | $35.06 | 2,121 |
| 12:22 PM | $35.05 | Down $ -0.03 | $35.07 | $35.05 | 1,662 |
| 12:21 PM | $35.08 | Up $0.02 | $35.09 | $35.07 | 644 |
| 12:20 PM | $35.06 | Down $ -0.02 | $35.10 | $35.06 | 2,536 |
| 12:19 PM | $35.09 | Down $ -0.02 | $35.11 | $35.08 | 2,722 |
| 12:18 PM | $35.10 | Down $ -0.02 | $35.12 | $35.09 | 7,101 |
| 12:17 PM | $35.12 | Up $0.01 | $35.14 | $35.12 | 1,693 |
| 12:16 PM | $35.11 | Down $ -0.01 | $35.12 | $35.11 | 7,367 |
| 12:15 PM | $35.12 | Down $ -0.08 | $35.17 | $35.10 | 4,634 |
| 12:14 PM | $35.20 | Down $ -0.06 | $35.22 | $35.20 | 2,001 |
| 12:13 PM | $35.26 | Up $0.04 | $35.26 | $35.22 | 800 |
| 12:12 PM | $35.22 | Down $ -0.02 | $35.25 | $35.22 | 3,300 |
| 12:11 PM | $35.24 | Down $ -0.04 | $35.27 | $35.23 | 8,491 |
| 12:10 PM | $35.27 | Down $ -0.04 | $35.30 | $35.27 | 1,275 |
| 12:09 PM | $35.31 | Down $ -0.02 | $35.33 | $35.31 | 680 |
| 12:08 PM | $35.33 | Down $ -0.02 | $35.34 | $35.33 | 1,563 |
| 12:06 PM | $35.35 | Up $0.00 | $35.35 | $35.34 | 1,874 |
| 12:06 PM | $35.35 | Up $0.00 | $35.35 | $35.34 | 0 |
| 12:05 PM | $35.35 | Up $0.01 | $35.35 | $35.34 | 550 |
| 12:04 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 200 |
| 12:03 PM | $35.34 | Down $ -0.01 | $35.35 | $35.34 | 1,126 |
| 12:02 PM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 600 |
| 12:01 PM | $35.36 | Down $ -0.03 | $35.38 | $35.36 | 1,263 |
| 12:00 PM | $35.39 | Up $0.00 | $35.39 | $35.38 | 600 |
| 11:59 AM | $35.39 | Down $ -0.02 | $35.42 | $35.37 | 3,274 |
| 11:58 AM | $35.41 | Down $ -0.02 | $35.42 | $35.41 | 1,300 |
| 11:57 AM | $35.43 | Down $ -0.01 | $35.43 | $35.43 | 15,355 |
| 11:55 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 530 |
| 11:55 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 11:54 AM | $35.44 | Up $0.00 | $35.44 | $35.44 | 1,019 |
| 11:53 AM | $35.44 | Up $0.00 | $35.45 | $35.44 | 1,058 |
| 11:52 AM | $35.44 | Up $0.04 | $35.44 | $35.40 | 811 |
| 11:51 AM | $35.40 | Down $ -0.02 | $35.41 | $35.39 | 4,551 |
| 11:50 AM | $35.42 | Down $0.00 | $35.44 | $35.42 | 536 |
| 11:49 AM | $35.42 | Up $0.00 | $35.43 | $35.42 | 1,104 |
| 11:48 AM | $35.42 | Down $0.00 | $35.46 | $35.41 | 1,997 |
| 11:47 AM | $35.43 | Down $ -0.01 | $35.43 | $35.42 | 400 |
| 11:46 AM | $35.43 | Up $0.02 | $35.43 | $35.42 | 830 |
| 11:45 AM | $35.41 | Down $ -0.01 | $35.41 | $35.41 | 100 |
| 11:43 AM | $35.42 | Up $0.02 | $35.42 | $35.40 | 1,378 |
| 11:43 AM | $35.42 | Up $0.00 | $35.42 | $35.40 | 0 |
| 11:42 AM | $35.41 | Up $0.02 | $35.41 | $35.39 | 11,534 |
| 11:41 AM | $35.39 | Up $0.00 | $35.39 | $35.38 | 2,583 |
| 11:40 AM | $35.38 | Up $0.00 | $35.38 | $35.38 | 200 |
| 11:39 AM | $35.38 | Up $0.03 | $35.39 | $35.36 | 6,703 |
| 11:38 AM | $35.35 | Up $0.02 | $35.36 | $35.33 | 3,415 |
| 11:37 AM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 3,163 |
| 11:36 AM | $35.34 | Up $0.02 | $35.34 | $35.34 | 1,022 |
| 11:35 AM | $35.32 | Down $ -0.03 | $35.35 | $35.32 | 430 |
| 11:34 AM | $35.36 | Down $ -0.01 | $35.36 | $35.36 | 895 |
| 11:33 AM | $35.36 | Up $0.02 | $35.37 | $35.36 | 750 |
| 11:32 AM | $35.34 | Up $0.06 | $35.34 | $35.28 | 1,800 |
| 11:31 AM | $35.28 | Up $0.01 | $35.28 | $35.28 | 100 |
| 11:30 AM | $35.27 | Up $0.00 | $35.27 | $35.25 | 3,372 |
| 11:29 AM | $35.27 | Down $ -0.05 | $35.30 | $35.27 | 1,800 |
| 11:28 AM | $35.32 | Up $0.03 | $35.33 | $35.29 | 420 |
| 11:27 AM | $35.29 | Down $ -0.03 | $35.31 | $35.28 | 1,134 |
| 11:26 AM | $35.32 | Up $0.02 | $35.32 | $35.30 | 4,466 |
| 11:25 AM | $35.30 | Down $ -0.05 | $35.30 | $35.30 | 629 |
| 11:24 AM | $35.34 | Up $0.00 | $35.35 | $35.34 | 900 |
| 11:23 AM | $35.34 | Down $ -0.01 | $35.34 | $35.31 | 1,078 |
| 11:22 AM | $35.35 | Up $0.01 | $35.35 | $35.34 | 975 |
| 11:21 AM | $35.34 | Up $0.01 | $35.35 | $35.34 | 1,344 |
| 11:20 AM | $35.33 | Down $ -0.07 | $35.39 | $35.33 | 4,330 |
| 11:19 AM | $35.40 | Up $0.02 | $35.40 | $35.37 | 5,802 |
| 11:18 AM | $35.38 | Up $0.02 | $35.38 | $35.37 | 2,086 |
| 11:17 AM | $35.36 | Down $ -0.05 | $35.42 | $35.36 | 4,536 |
| 11:16 AM | $35.42 | Up $0.02 | $35.42 | $35.38 | 2,688 |
| 11:15 AM | $35.40 | Down $ -0.07 | $35.45 | $35.40 | 9,886 |
| 11:14 AM | $35.47 | Down $ -0.03 | $35.49 | $35.47 | 3,589 |
| 11:13 AM | $35.50 | Down $ -0.03 | $35.53 | $35.50 | 1,305 |
| 11:12 AM | $35.53 | Up $0.03 | $35.53 | $35.53 | 1,364 |
| 11:11 AM | $35.50 | Up $0.00 | $35.50 | $35.50 | 100 |
| 11:10 AM | $35.50 | Down $ -0.02 | $35.52 | $35.50 | 1,096 |
| 11:09 AM | $35.52 | Up $0.01 | $35.52 | $35.52 | 100 |
| 11:08 AM | $35.51 | Up $0.02 | $35.51 | $35.50 | 566 |
| 11:07 AM | $35.49 | Up $0.00 | $35.51 | $35.48 | 2,997 |
| 11:06 AM | $35.49 | Up $0.02 | $35.50 | $35.46 | 3,663 |
| 11:05 AM | $35.47 | Down $ -0.08 | $35.50 | $35.46 | 4,760 |
| 11:04 AM | $35.55 | Up $0.04 | $35.55 | $35.52 | 8,726 |
| 11:03 AM | $35.51 | Down $ -0.03 | $35.54 | $35.50 | 13,258 |
| 11:02 AM | $35.54 | Up $0.02 | $35.54 | $35.52 | 10,567 |
| 11:01 AM | $35.52 | Up $0.05 | $35.52 | $35.48 | 7,278 |
| 11:00 AM | $35.46 | Down $ -0.03 | $35.50 | $35.45 | 9,222 |
| 10:59 AM | $35.49 | Up $0.01 | $35.50 | $35.48 | 1,020 |
| 10:58 AM | $35.48 | Up $0.02 | $35.48 | $35.45 | 4,460 |
| 10:57 AM | $35.46 | Up $0.00 | $35.46 | $35.45 | 750 |
| 10:56 AM | $35.46 | Up $0.00 | $35.47 | $35.45 | 7,400 |
| 10:55 AM | $35.46 | Up $0.02 | $35.47 | $35.45 | 3,758 |
| 10:54 AM | $35.44 | Up $0.00 | $35.46 | $35.43 | 2,455 |
| 10:53 AM | $35.44 | Up $0.02 | $35.45 | $35.41 | 12,422 |
| 10:52 AM | $35.42 | Up $0.04 | $35.43 | $35.42 | 1,958 |
| 10:51 AM | $35.38 | Up $0.05 | $35.39 | $35.36 | 3,242 |
| 10:50 AM | $35.33 | Down $ -0.05 | $35.38 | $35.33 | 786 |
| 10:49 AM | $35.38 | Up $0.02 | $35.40 | $35.38 | 803 |
| 10:48 AM | $35.36 | Up $0.03 | $35.36 | $35.36 | 200 |
| 10:47 AM | $35.33 | Up $0.06 | $35.33 | $35.28 | 600 |
| 10:46 AM | $35.27 | Down $ -0.04 | $35.31 | $35.25 | 1,741 |
| 10:44 AM | $35.31 | Up $0.11 | $35.31 | $35.29 | 960 |
| 10:44 AM | $35.31 | Up $0.00 | $35.31 | $35.29 | 0 |
| 10:42 AM | $35.21 | Down $ -0.04 | $35.24 | $35.21 | 521 |
| 10:42 AM | $35.21 | Up $0.00 | $35.24 | $35.21 | 0 |
| 10:41 AM | $35.24 | Up $0.11 | $35.24 | $35.16 | 4,154 |
| 10:40 AM | $35.13 | Down $ -0.10 | $35.24 | $35.13 | 2,789 |
| 10:39 AM | $35.23 | Up $0.04 | $35.23 | $35.21 | 918 |
| 10:38 AM | $35.19 | Up $0.02 | $35.19 | $35.18 | 1,043 |
| 10:37 AM | $35.17 | Up $0.03 | $35.19 | $35.15 | 6,448 |
| 10:36 AM | $35.14 | Up $0.04 | $35.14 | $35.09 | 1,911 |
| 10:35 AM | $35.10 | Down $ -0.02 | $35.15 | $35.10 | 2,761 |
| 10:34 AM | $35.12 | Up $0.05 | $35.12 | $35.07 | 936 |
| 10:33 AM | $35.07 | Down $ -0.01 | $35.08 | $35.06 | 5,065 |
| 10:32 AM | $35.08 | Down $ -0.09 | $35.13 | $35.08 | 2,709 |
| 10:31 AM | $35.18 | Down $ -0.01 | $35.18 | $35.14 | 2,331 |
| 10:30 AM | $35.18 | Up $0.07 | $35.18 | $35.15 | 496 |
| 10:29 AM | $35.11 | Down $ -0.05 | $35.18 | $35.11 | 1,618 |
| 10:28 AM | $35.16 | Down $ -0.05 | $35.18 | $35.15 | 1,283 |
| 10:27 AM | $35.21 | Down $ -0.05 | $35.24 | $35.21 | 200 |
| 10:26 AM | $35.26 | Up $0.12 | $35.26 | $35.16 | 6,748 |
| 10:25 AM | $35.14 | Up $0.00 | $35.14 | $35.14 | 1,941 |
| 10:24 AM | $35.14 | Down $ -0.06 | $35.16 | $35.14 | 4,645 |
| 10:23 AM | $35.20 | Down $ -0.01 | $35.20 | $35.17 | 600 |
| 10:22 AM | $35.21 | Up $0.09 | $35.21 | $35.15 | 1,087 |
| 10:21 AM | $35.12 | Up $0.05 | $35.12 | $35.06 | 2,406 |
| 10:20 AM | $35.07 | Down $ -0.03 | $35.07 | $35.07 | 400 |
| 10:19 AM | $35.10 | Down $ -0.04 | $35.15 | $35.09 | 6,837 |
| 10:18 AM | $35.14 | Up $0.05 | $35.14 | $35.08 | 6,100 |
| 10:17 AM | $35.09 | Up $0.19 | $35.09 | $34.90 | 2,613 |
| 10:16 AM | $34.90 | Down $ -0.11 | $34.96 | $34.90 | 989 |
| 10:15 AM | $35.01 | Down $ -0.03 | $35.04 | $35.01 | 200 |
| 10:14 AM | $35.04 | Down $ -0.04 | $35.07 | $35.04 | 532 |
| 10:13 AM | $35.08 | Down $ -0.01 | $35.13 | $35.08 | 1,300 |
| 10:12 AM | $35.09 | Down $ -0.04 | $35.13 | $35.09 | 695 |
| 10:11 AM | $35.13 | Down $ -0.05 | $35.16 | $35.13 | 800 |
| 10:10 AM | $35.18 | Up $0.09 | $35.18 | $35.13 | 2,543 |
| 10:09 AM | $35.09 | Down $ -0.01 | $35.10 | $35.06 | 951 |
| 10:08 AM | $35.10 | Up $0.09 | $35.11 | $35.02 | 6,607 |
| 10:07 AM | $35.02 | Down $ -0.06 | $35.03 | $34.97 | 4,212 |
| 10:06 AM | $35.08 | Down $0.00 | $35.08 | $35.02 | 2,101 |
| 10:05 AM | $35.08 | Down $ -0.10 | $35.21 | $35.08 | 613 |
| 10:04 AM | $35.18 | Down $ -0.08 | $35.21 | $35.17 | 2,280 |
| 10:03 AM | $35.26 | Down $ -0.09 | $35.26 | $35.25 | 446 |
| 10:02 AM | $35.34 | Down $ -0.05 | $35.43 | $35.34 | 2,112 |
| 10:01 AM | $35.39 | Up $0.26 | $35.39 | $35.14 | 10,484 |
| 10:00 AM | $35.13 | Up $0.10 | $35.13 | $35.11 | 1,669 |
| 09:58 AM | $35.03 | Up $0.02 | $35.03 | $35.02 | 225 |
| 09:58 AM | $35.03 | Up $0.00 | $35.03 | $35.02 | 0 |
| 09:57 AM | $35.01 | Up $0.01 | $35.01 | $35.00 | 297 |
| 09:56 AM | $35.00 | Down $ -0.03 | $35.00 | $35.00 | 242 |
| 09:55 AM | $35.03 | Up $0.03 | $35.03 | $35.03 | 100 |
| 09:54 AM | $35.00 | Up $0.00 | $35.00 | $34.99 | 1,223 |
| 09:53 AM | $35.00 | Up $0.02 | $35.03 | $35.00 | 2,205 |
| 09:52 AM | $34.99 | Down $ -0.02 | $35.00 | $34.99 | 836 |
| 09:51 AM | $35.00 | Down $ -0.08 | $35.02 | $35.00 | 1,250 |
| 09:50 AM | $35.08 | Down $ -0.07 | $35.08 | $35.08 | 3,200 |
| 09:49 AM | $35.15 | Up $0.02 | $35.15 | $35.15 | 804 |
| 09:48 AM | $35.13 | Down $ -0.03 | $35.13 | $35.13 | 550 |
| 09:47 AM | $35.16 | Down $ -0.04 | $35.19 | $35.16 | 3,688 |
| 09:46 AM | $35.20 | Up $0.04 | $35.20 | $35.18 | 5,617 |
| 09:45 AM | $35.16 | Up $0.04 | $35.16 | $35.12 | 1,801 |
| 09:44 AM | $35.12 | Down $ -0.02 | $35.12 | $35.12 | 100 |
| 09:43 AM | $35.14 | Down $ -0.01 | $35.16 | $35.14 | 4,629 |
| 09:42 AM | $35.15 | Up $0.14 | $35.16 | $35.08 | 5,799 |
| 09:41 AM | $35.01 | Up $0.01 | $35.01 | $35.01 | 312 |
| 09:40 AM | $35.00 | Up $0.06 | $35.00 | $34.96 | 309 |
| 09:39 AM | $34.94 | Down $ -0.02 | $34.94 | $34.94 | 400 |
| 09:38 AM | $34.96 | Up $0.02 | $34.96 | $34.92 | 1,426 |
| 09:37 AM | $34.94 | Down $ -0.04 | $34.94 | $34.93 | 1,100 |
| 09:36 AM | $34.98 | Down $ -0.04 | $35.01 | $34.97 | 1,000 |
| 09:35 AM | $35.02 | Up $0.17 | $35.02 | $34.85 | 2,214 |
| 09:34 AM | $34.85 | Down $ -0.03 | $34.89 | $34.85 | 1,123 |
| 09:33 AM | $34.88 | Up $0.03 | $34.88 | $34.80 | 2,766 |
| 09:32 AM | $34.85 | Up $0.09 | $34.85 | $34.81 | 1,464 |
| 09:31 AM | $34.76 | Up $0.13 | $34.76 | $34.72 | 600 |
| 09:30 AM | $34.63 | Down $ -0.18 | $34.73 | $34.59 | 2,989 |
| Previous close | $34.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $35.17 | $35.38 | $35.39 | $34.98 | 594,989 |
| 19/02/2026 | $34.81 | $34.59 | $34.84 | $34.51 | 474,126 |
| 18/02/2026 | $34.84 | $35.14 | $35.25 | $34.62 | 693,009 |
| 17/02/2026 | $34.52 | $34.45 | $34.77 | $34.21 | 729,176 |
| 13/02/2026 | $34.56 | $34.66 | $34.96 | $34.40 | 665,236 |
| 12/02/2026 | $34.38 | $34.44 | $34.69 | $34.32 | 1,095,384 |
| 11/02/2026 | $35.29 | $34.86 | $35.34 | $34.80 | 738,855 |
| 10/02/2026 | $34.93 | $35.08 | $35.31 | $34.92 | 733,120 |
| 09/02/2026 | $35.34 | $35.44 | $35.54 | $35.22 | 695,453 |
| 06/02/2026 | $34.40 | $34.03 | $34.45 | $34.03 | 914,105 |
| 05/02/2026 | $32.45 | $32.81 | $32.90 | $32.29 | 1,217,058 |
| 04/02/2026 | $32.64 | $32.71 | $32.87 | $32.04 | 1,027,847 |
| 03/02/2026 | $34.24 | $34.21 | $34.26 | $33.50 | 843,606 |
| 02/02/2026 | $34.67 | $34.91 | $35.04 | $34.62 | 888,875 |
| 30/01/2026 | $34.48 | $34.95 | $35.02 | $34.32 | 772,022 |
| 29/01/2026 | $35.36 | $34.84 | $35.36 | $34.83 | 932,515 |
| 28/01/2026 | $36.06 | $35.72 | $36.19 | $35.72 | 1,357,313 |
| 27/01/2026 | $35.43 | $35.36 | $35.46 | $35.29 | 836,629 |
| 26/01/2026 | $34.56 | $34.67 | $34.75 | $34.50 | 565,577 |
| 23/01/2026 | $34.57 | $34.54 | $34.63 | $34.40 | 871,131 |
| 22/01/2026 | $34.49 | $34.48 | $34.62 | $34.43 | 803,341 |
| 21/01/2026 | $34.31 | $34.05 | $34.65 | $33.72 | 1,094,022 |
| 20/01/2026 | $33.97 | $34.39 | $34.42 | $33.90 | 685,221 |
| 16/01/2026 | $34.90 | $35.06 | $35.06 | $34.88 | 557,224 |
| 15/01/2026 | $34.72 | $35.15 | $35.20 | $34.68 | 977,309 |
| 14/01/2026 | $34.36 | $34.09 | $34.38 | $34.03 | 884,533 |
| 13/01/2026 | $35.04 | $35.27 | $35.30 | $34.92 | 729,452 |
| 12/01/2026 | $34.81 | $34.62 | $34.88 | $34.60 | 669,046 |
| 09/01/2026 | $34.33 | $34.31 | $34.44 | $34.22 | 571,154 |
| 08/01/2026 | $33.62 | $33.58 | $33.66 | $33.42 | 730,254 |
Graphs are not available, please refer to the detailed table