Find a quote
iShares A.I. Innovation and Tech Active ETF
34.01 Down -0.56 (-1.65 %)
Delayed : 2026/01/23 19:55:05
- Previous close $34.57
- Opening $34.46
- Today High $34.69
- Today Low $34.16
- Price Bid $34.01
- Price Ask $34.01
- 52 Weeks High $38.04
- 52 Weeks Low $18.33
- Size Bid 200
- Size Ask 300
- Volume 1,365,844
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.57 | Up $0.01 | $34.57 | $34.57 | 588 |
| 03:59 PM | $34.56 | Down $ -0.02 | $34.59 | $34.56 | 9,381 |
| 03:58 PM | $34.59 | Up $0.02 | $34.59 | $34.57 | 5,384 |
| 03:57 PM | $34.57 | Up $0.02 | $34.57 | $34.55 | 11,092 |
| 03:56 PM | $34.56 | Down $ -0.01 | $34.56 | $34.55 | 7,171 |
| 03:55 PM | $34.56 | Down $0.00 | $34.57 | $34.55 | 5,405 |
| 03:54 PM | $34.57 | Up $0.02 | $34.57 | $34.56 | 4,449 |
| 03:53 PM | $34.55 | Up $0.02 | $34.55 | $34.54 | 2,367 |
| 03:52 PM | $34.54 | Up $0.00 | $34.54 | $34.54 | 3,331 |
| 03:51 PM | $34.54 | Down $ -0.01 | $34.55 | $34.53 | 3,898 |
| 03:50 PM | $34.54 | Down $ -0.01 | $34.55 | $34.54 | 2,041 |
| 03:49 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 10,682 |
| 03:48 PM | $34.54 | Up $0.00 | $34.54 | $34.53 | 624 |
| 03:47 PM | $34.54 | Up $0.01 | $34.54 | $34.53 | 5,979 |
| 03:46 PM | $34.53 | Down $0.00 | $34.53 | $34.53 | 1,928 |
| 03:45 PM | $34.53 | Up $0.00 | $34.53 | $34.53 | 2,812 |
| 03:44 PM | $34.53 | Up $0.02 | $34.53 | $34.52 | 1,825 |
| 03:43 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 2,293 |
| 03:42 PM | $34.51 | Up $0.01 | $34.52 | $34.51 | 1,051 |
| 03:41 PM | $34.51 | Down $0.00 | $34.51 | $34.51 | 1,700 |
| 03:40 PM | $34.51 | Up $0.04 | $34.51 | $34.47 | 4,474 |
| 03:39 PM | $34.47 | Up $0.00 | $34.47 | $34.46 | 1,275 |
| 03:38 PM | $34.47 | Up $0.01 | $34.47 | $34.46 | 1,900 |
| 03:37 PM | $34.46 | Down $ -0.01 | $34.47 | $34.46 | 2,610 |
| 03:36 PM | $34.47 | Up $0.01 | $34.47 | $34.46 | 1,865 |
| 03:35 PM | $34.46 | Down $ -0.01 | $34.46 | $34.46 | 6,269 |
| 03:34 PM | $34.47 | Up $0.01 | $34.47 | $34.46 | 53,732 |
| 03:33 PM | $34.46 | Up $0.01 | $34.46 | $34.45 | 1,038 |
| 03:32 PM | $34.45 | Up $0.01 | $34.46 | $34.43 | 14,171 |
| 03:31 PM | $34.44 | Down $ -0.02 | $34.45 | $34.44 | 8,857 |
| 03:30 PM | $34.45 | Down $ -0.02 | $34.46 | $34.44 | 5,769 |
| 03:29 PM | $34.47 | Down $ -0.01 | $34.47 | $34.47 | 1,895 |
| 03:28 PM | $34.48 | Up $0.01 | $34.48 | $34.47 | 1,580 |
| 03:27 PM | $34.47 | Up $0.02 | $34.48 | $34.46 | 5,890 |
| 03:26 PM | $34.45 | Down $ -0.01 | $34.46 | $34.45 | 500 |
| 03:25 PM | $34.46 | Down $ -0.01 | $34.47 | $34.46 | 4,414 |
| 03:24 PM | $34.47 | Up $0.00 | $34.48 | $34.47 | 5,353 |
| 03:23 PM | $34.47 | Down $0.00 | $34.47 | $34.46 | 1,500 |
| 03:22 PM | $34.47 | Down $ -0.02 | $34.49 | $34.47 | 33,194 |
| 03:21 PM | $34.49 | Down $ -0.02 | $34.51 | $34.48 | 3,078 |
| 03:20 PM | $34.51 | Down $0.00 | $34.51 | $34.50 | 3,679 |
| 03:19 PM | $34.51 | Down $ -0.01 | $34.52 | $34.51 | 2,420 |
| 03:18 PM | $34.52 | Up $0.02 | $34.52 | $34.49 | 8,256 |
| 03:17 PM | $34.49 | Up $0.00 | $34.50 | $34.49 | 4,840 |
| 03:16 PM | $34.49 | Up $0.01 | $34.50 | $34.49 | 2,830 |
| 03:15 PM | $34.49 | Up $0.00 | $34.49 | $34.47 | 11,591 |
| 03:14 PM | $34.49 | Up $0.01 | $34.49 | $34.48 | 3,414 |
| 03:13 PM | $34.48 | Up $0.02 | $34.48 | $34.46 | 2,116 |
| 03:12 PM | $34.46 | Up $0.02 | $34.46 | $34.45 | 4,739 |
| 03:11 PM | $34.44 | Up $0.00 | $34.45 | $34.42 | 4,451 |
| 03:10 PM | $34.44 | Down $ -0.02 | $34.46 | $34.44 | 2,547 |
| 03:09 PM | $34.46 | Up $0.00 | $34.48 | $34.45 | 3,387 |
| 03:08 PM | $34.46 | Down $ -0.02 | $34.49 | $34.45 | 5,105 |
| 03:07 PM | $34.48 | Down $ -0.01 | $34.49 | $34.48 | 1,100 |
| 03:06 PM | $34.49 | Down $ -0.02 | $34.52 | $34.48 | 4,101 |
| 03:05 PM | $34.51 | Up $0.00 | $34.51 | $34.50 | 4,998 |
| 03:04 PM | $34.51 | Up $0.00 | $34.52 | $34.51 | 2,418 |
| 03:03 PM | $34.51 | Down $ -0.02 | $34.54 | $34.51 | 5,375 |
| 03:02 PM | $34.53 | Up $0.01 | $34.53 | $34.52 | 4,095 |
| 03:01 PM | $34.52 | Up $0.01 | $34.53 | $34.51 | 7,905 |
| 03:00 PM | $34.51 | Down $ -0.02 | $34.54 | $34.51 | 3,550 |
| 02:59 PM | $34.54 | Down $ -0.01 | $34.54 | $34.53 | 1,900 |
| 02:58 PM | $34.54 | Up $0.01 | $34.55 | $34.53 | 1,265 |
| 02:57 PM | $34.54 | Up $0.01 | $34.54 | $34.52 | 7,009 |
| 02:56 PM | $34.52 | Up $0.00 | $34.53 | $34.52 | 962 |
| 02:55 PM | $34.52 | Down $0.00 | $34.53 | $34.52 | 2,471 |
| 02:54 PM | $34.53 | Up $0.00 | $34.53 | $34.52 | 2,147 |
| 02:53 PM | $34.52 | Up $0.00 | $34.54 | $34.52 | 3,038 |
| 02:52 PM | $34.52 | Down $ -0.01 | $34.53 | $34.52 | 2,739 |
| 02:51 PM | $34.54 | Up $0.02 | $34.54 | $34.52 | 4,842 |
| 02:50 PM | $34.51 | Down $ -0.01 | $34.52 | $34.51 | 2,131 |
| 02:49 PM | $34.52 | Down $ -0.01 | $34.52 | $34.52 | 1,344 |
| 02:48 PM | $34.52 | Down $ -0.01 | $34.52 | $34.52 | 1,270 |
| 02:47 PM | $34.53 | Down $ -0.02 | $34.55 | $34.53 | 5,164 |
| 02:46 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 3,949 |
| 02:45 PM | $34.54 | Up $0.00 | $34.55 | $34.54 | 1,650 |
| 02:44 PM | $34.54 | Up $0.00 | $34.56 | $34.54 | 3,350 |
| 02:43 PM | $34.54 | Up $0.02 | $34.55 | $34.53 | 3,297 |
| 02:42 PM | $34.53 | Up $0.02 | $34.53 | $34.51 | 1,918 |
| 02:41 PM | $34.51 | Down $ -0.02 | $34.54 | $34.51 | 2,337 |
| 02:40 PM | $34.53 | Down $ -0.01 | $34.54 | $34.52 | 960 |
| 02:39 PM | $34.54 | Up $0.00 | $34.54 | $34.52 | 5,723 |
| 02:38 PM | $34.54 | Down $ -0.02 | $34.55 | $34.53 | 2,000 |
| 02:37 PM | $34.55 | Up $0.00 | $34.56 | $34.55 | 4,753 |
| 02:36 PM | $34.55 | Down $ -0.02 | $34.57 | $34.55 | 2,100 |
| 02:35 PM | $34.57 | Up $0.02 | $34.57 | $34.56 | 700 |
| 02:34 PM | $34.55 | Down $ -0.02 | $34.57 | $34.55 | 1,550 |
| 02:33 PM | $34.57 | Up $0.00 | $34.57 | $34.56 | 1,823 |
| 02:32 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 1,707 |
| 02:31 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 1,100 |
| 02:30 PM | $34.56 | Up $0.01 | $34.56 | $34.54 | 4,230 |
| 02:29 PM | $34.55 | Down $ -0.02 | $34.57 | $34.55 | 2,240 |
| 02:28 PM | $34.57 | Down $ -0.01 | $34.58 | $34.57 | 7,471 |
| 02:27 PM | $34.58 | Up $0.01 | $34.58 | $34.57 | 1,610 |
| 02:26 PM | $34.57 | Down $ -0.02 | $34.59 | $34.57 | 3,051 |
| 02:25 PM | $34.59 | Down $ -0.01 | $34.60 | $34.59 | 2,491 |
| 02:24 PM | $34.59 | Down $0.00 | $34.59 | $34.58 | 6,680 |
| 02:23 PM | $34.60 | Up $0.00 | $34.60 | $34.59 | 500 |
| 02:22 PM | $34.59 | Down $ -0.01 | $34.61 | $34.59 | 7,299 |
| 02:21 PM | $34.60 | Up $0.02 | $34.61 | $34.59 | 1,500 |
| 02:20 PM | $34.59 | Up $0.00 | $34.59 | $34.58 | 2,781 |
| 02:19 PM | $34.59 | Up $0.01 | $34.59 | $34.58 | 2,561 |
| 02:18 PM | $34.58 | Up $0.01 | $34.58 | $34.56 | 4,100 |
| 02:17 PM | $34.57 | Up $0.00 | $34.57 | $34.56 | 6,858 |
| 02:16 PM | $34.56 | Up $0.01 | $34.56 | $34.55 | 1,288 |
| 02:15 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 1,076 |
| 02:14 PM | $34.54 | Down $ -0.01 | $34.54 | $34.54 | 800 |
| 02:13 PM | $34.55 | Down $ -0.01 | $34.56 | $34.55 | 360 |
| 02:12 PM | $34.56 | Up $0.02 | $34.57 | $34.55 | 10,510 |
| 02:11 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 2,825 |
| 02:10 PM | $34.55 | Down $ -0.02 | $34.56 | $34.55 | 2,300 |
| 02:09 PM | $34.56 | Down $ -0.01 | $34.57 | $34.56 | 2,958 |
| 02:08 PM | $34.57 | Up $0.02 | $34.57 | $34.56 | 15,601 |
| 02:07 PM | $34.55 | Up $0.00 | $34.56 | $34.55 | 2,974 |
| 02:06 PM | $34.55 | Up $0.02 | $34.55 | $34.53 | 2,150 |
| 02:05 PM | $34.53 | Down $ -0.01 | $34.53 | $34.52 | 3,392 |
| 02:04 PM | $34.53 | Up $0.00 | $34.55 | $34.53 | 1,614 |
| 02:03 PM | $34.53 | Up $0.02 | $34.53 | $34.51 | 600 |
| 02:02 PM | $34.51 | Up $0.00 | $34.52 | $34.51 | 6,399 |
| 02:01 PM | $34.51 | Down $ -0.01 | $34.51 | $34.51 | 1,454 |
| 02:00 PM | $34.51 | Up $0.01 | $34.53 | $34.50 | 3,929 |
| 01:58 PM | $34.51 | Down $ -0.02 | $34.51 | $34.51 | 6,069 |
| 01:58 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 0 |
| 01:57 PM | $34.52 | Down $ -0.01 | $34.52 | $34.52 | 800 |
| 01:56 PM | $34.53 | Up $0.02 | $34.53 | $34.52 | 900 |
| 01:55 PM | $34.51 | Up $0.00 | $34.52 | $34.50 | 3,572 |
| 01:54 PM | $34.51 | Up $0.01 | $34.51 | $34.50 | 678 |
| 01:53 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 200 |
| 01:52 PM | $34.50 | Down $ -0.01 | $34.50 | $34.49 | 932 |
| 01:51 PM | $34.51 | Down $0.00 | $34.51 | $34.51 | 511 |
| 01:50 PM | $34.51 | Up $0.00 | $34.52 | $34.51 | 2,682 |
| 01:49 PM | $34.51 | Up $0.01 | $34.51 | $34.50 | 3,083 |
| 01:48 PM | $34.50 | Down $ -0.01 | $34.52 | $34.50 | 1,643 |
| 01:47 PM | $34.51 | Up $0.01 | $34.51 | $34.50 | 3,000 |
| 01:46 PM | $34.50 | Up $0.01 | $34.50 | $34.48 | 1,460 |
| 01:45 PM | $34.49 | Down $ -0.01 | $34.49 | $34.47 | 4,078 |
| 01:44 PM | $34.50 | Down $0.00 | $34.50 | $34.49 | 2,500 |
| 01:43 PM | $34.50 | Down $ -0.01 | $34.51 | $34.49 | 788 |
| 01:42 PM | $34.51 | Up $0.00 | $34.51 | $34.51 | 1,400 |
| 01:41 PM | $34.51 | Down $ -0.01 | $34.52 | $34.51 | 2,054 |
| 01:40 PM | $34.52 | Down $ -0.02 | $34.54 | $34.52 | 624 |
| 01:39 PM | $34.54 | Up $0.01 | $34.54 | $34.52 | 5,797 |
| 01:38 PM | $34.53 | Up $0.02 | $34.53 | $34.51 | 2,707 |
| 01:37 PM | $34.51 | Up $0.01 | $34.51 | $34.49 | 2,084 |
| 01:36 PM | $34.50 | Down $ -0.02 | $34.52 | $34.49 | 2,654 |
| 01:35 PM | $34.52 | Up $0.03 | $34.52 | $34.49 | 5,188 |
| 01:34 PM | $34.49 | Down $ -0.03 | $34.51 | $34.49 | 2,814 |
| 01:33 PM | $34.52 | Down $ -0.02 | $34.54 | $34.52 | 1,500 |
| 01:32 PM | $34.55 | Up $0.01 | $34.55 | $34.54 | 1,756 |
| 01:31 PM | $34.54 | Up $0.01 | $34.54 | $34.53 | 9,638 |
| 01:30 PM | $34.53 | Down $ -0.01 | $34.54 | $34.53 | 500 |
| 01:29 PM | $34.54 | Down $ -0.02 | $34.55 | $34.54 | 1,400 |
| 01:28 PM | $34.56 | Up $0.01 | $34.57 | $34.55 | 10,804 |
| 01:27 PM | $34.55 | Up $0.00 | $34.55 | $34.54 | 2,241 |
| 01:26 PM | $34.55 | Down $0.00 | $34.55 | $34.55 | 389 |
| 01:25 PM | $34.55 | Up $0.01 | $34.56 | $34.55 | 3,500 |
| 01:24 PM | $34.54 | Down $0.00 | $34.55 | $34.54 | 5,833 |
| 01:23 PM | $34.55 | Up $0.01 | $34.55 | $34.53 | 3,347 |
| 01:22 PM | $34.54 | Down $ -0.01 | $34.54 | $34.52 | 2,060 |
| 01:21 PM | $34.55 | Up $0.02 | $34.55 | $34.53 | 2,279 |
| 01:20 PM | $34.53 | Down $ -0.02 | $34.54 | $34.52 | 1,300 |
| 01:19 PM | $34.55 | Up $0.00 | $34.56 | $34.55 | 2,397 |
| 01:18 PM | $34.55 | Up $0.01 | $34.55 | $34.53 | 2,358 |
| 01:17 PM | $34.54 | Up $0.02 | $34.55 | $34.53 | 5,859 |
| 01:16 PM | $34.52 | Up $0.01 | $34.53 | $34.50 | 2,700 |
| 01:15 PM | $34.51 | Up $0.02 | $34.52 | $34.50 | 5,576 |
| 01:14 PM | $34.49 | Down $ -0.01 | $34.50 | $34.49 | 1,314 |
| 01:13 PM | $34.50 | Down $ -0.02 | $34.51 | $34.50 | 1,250 |
| 01:12 PM | $34.52 | Up $0.00 | $34.52 | $34.52 | 1,553 |
| 01:11 PM | $34.52 | Down $ -0.01 | $34.53 | $34.52 | 300 |
| 01:10 PM | $34.52 | Down $ -0.02 | $34.56 | $34.52 | 2,900 |
| 01:09 PM | $34.54 | Up $0.01 | $34.54 | $34.53 | 500 |
| 01:08 PM | $34.53 | Up $0.04 | $34.53 | $34.52 | 1,885 |
| 01:07 PM | $34.50 | Up $0.01 | $34.50 | $34.49 | 2,252 |
| 01:06 PM | $34.49 | Up $0.01 | $34.49 | $34.48 | 2,800 |
| 01:05 PM | $34.48 | Up $0.00 | $34.48 | $34.48 | 2,493 |
| 01:04 PM | $34.48 | Up $0.02 | $34.48 | $34.48 | 330 |
| 01:03 PM | $34.46 | Up $0.02 | $34.46 | $34.44 | 1,475 |
| 01:02 PM | $34.44 | Down $ -0.01 | $34.44 | $34.43 | 1,569 |
| 01:01 PM | $34.44 | Up $0.02 | $34.45 | $34.44 | 2,455 |
| 01:00 PM | $34.42 | Up $0.01 | $34.42 | $34.41 | 1,247 |
| 12:59 PM | $34.41 | Down $ -0.01 | $34.41 | $34.41 | 1,128 |
| 12:58 PM | $34.42 | Down $ -0.01 | $34.42 | $34.42 | 1,379 |
| 12:57 PM | $34.43 | Down $ -0.02 | $34.44 | $34.43 | 17,909 |
| 12:56 PM | $34.45 | Up $0.01 | $34.45 | $34.44 | 13,449 |
| 12:55 PM | $34.44 | Up $0.03 | $34.44 | $34.43 | 449 |
| 12:54 PM | $34.41 | Up $0.00 | $34.41 | $34.41 | 458 |
| 12:53 PM | $34.41 | Up $0.00 | $34.43 | $34.41 | 5,286 |
| 12:52 PM | $34.41 | Down $ -0.02 | $34.42 | $34.40 | 2,230 |
| 12:51 PM | $34.43 | Down $ -0.04 | $34.45 | $34.43 | 2,334 |
| 12:50 PM | $34.47 | Down $ -0.01 | $34.47 | $34.47 | 609 |
| 12:49 PM | $34.48 | Up $0.00 | $34.48 | $34.47 | 1,192 |
| 12:48 PM | $34.48 | Up $0.01 | $34.48 | $34.47 | 1,690 |
| 12:47 PM | $34.47 | Up $0.03 | $34.47 | $34.44 | 2,300 |
| 12:46 PM | $34.44 | Down $ -0.04 | $34.49 | $34.44 | 3,409 |
| 12:45 PM | $34.48 | Up $0.00 | $34.49 | $34.47 | 6,925 |
| 12:44 PM | $34.48 | Up $0.00 | $34.48 | $34.47 | 7,253 |
| 12:43 PM | $34.48 | Down $ -0.02 | $34.50 | $34.47 | 5,826 |
| 12:42 PM | $34.50 | Down $ -0.02 | $34.52 | $34.50 | 1,049 |
| 12:41 PM | $34.52 | Up $0.00 | $34.53 | $34.51 | 2,528 |
| 12:40 PM | $34.52 | Down $ -0.04 | $34.55 | $34.51 | 3,262 |
| 12:39 PM | $34.56 | Down $ -0.01 | $34.56 | $34.55 | 3,526 |
| 12:38 PM | $34.57 | Down $ -0.01 | $34.59 | $34.57 | 1,990 |
| 12:37 PM | $34.58 | Down $ -0.01 | $34.60 | $34.58 | 2,173 |
| 12:36 PM | $34.59 | Up $0.00 | $34.59 | $34.58 | 3,500 |
| 12:35 PM | $34.59 | Up $0.02 | $34.59 | $34.58 | 1,982 |
| 12:34 PM | $34.57 | Down $ -0.02 | $34.59 | $34.57 | 2,823 |
| 12:33 PM | $34.59 | Down $ -0.01 | $34.60 | $34.58 | 4,895 |
| 12:32 PM | $34.60 | Down $ -0.02 | $34.62 | $34.60 | 2,468 |
| 12:31 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 200 |
| 12:30 PM | $34.61 | Down $ -0.01 | $34.62 | $34.60 | 7,728 |
| 12:29 PM | $34.62 | Up $0.02 | $34.62 | $34.60 | 3,750 |
| 12:28 PM | $34.60 | Down $ -0.01 | $34.61 | $34.58 | 1,611 |
| 12:27 PM | $34.60 | Up $0.01 | $34.60 | $34.60 | 400 |
| 12:26 PM | $34.59 | Up $0.00 | $34.59 | $34.59 | 1,335 |
| 12:25 PM | $34.59 | Up $0.00 | $34.59 | $34.58 | 11,746 |
| 12:24 PM | $34.59 | Down $0.00 | $34.59 | $34.58 | 1,535 |
| 12:23 PM | $34.59 | Up $0.02 | $34.59 | $34.58 | 1,556 |
| 12:22 PM | $34.57 | Down $ -0.01 | $34.60 | $34.57 | 9,761 |
| 12:21 PM | $34.59 | Down $ -0.01 | $34.59 | $34.59 | 2,321 |
| 12:20 PM | $34.60 | Down $0.00 | $34.61 | $34.60 | 1,883 |
| 12:19 PM | $34.60 | Down $0.00 | $34.60 | $34.60 | 289 |
| 12:18 PM | $34.60 | Up $0.00 | $34.60 | $34.58 | 621 |
| 12:16 PM | $34.60 | Down $ -0.02 | $34.63 | $34.60 | 1,588 |
| 12:16 PM | $34.60 | Up $0.00 | $34.63 | $34.60 | 0 |
| 12:15 PM | $34.62 | Up $0.02 | $34.62 | $34.61 | 8,100 |
| 12:14 PM | $34.61 | Up $0.00 | $34.61 | $34.61 | 309 |
| 12:13 PM | $34.60 | Up $0.01 | $34.60 | $34.60 | 100 |
| 12:12 PM | $34.59 | Up $0.03 | $34.59 | $34.59 | 437 |
| 12:11 PM | $34.56 | Up $0.00 | $34.58 | $34.56 | 10,846 |
| 12:10 PM | $34.56 | Down $ -0.01 | $34.57 | $34.56 | 2,500 |
| 12:09 PM | $34.57 | Up $0.02 | $34.57 | $34.56 | 418 |
| 12:08 PM | $34.56 | Down $ -0.02 | $34.57 | $34.56 | 400 |
| 12:07 PM | $34.58 | Up $0.03 | $34.58 | $34.56 | 5,783 |
| 12:06 PM | $34.55 | Up $0.00 | $34.55 | $34.55 | 266 |
| 12:05 PM | $34.55 | Down $ -0.03 | $34.58 | $34.55 | 3,662 |
| 12:04 PM | $34.58 | Up $0.03 | $34.58 | $34.56 | 760 |
| 12:03 PM | $34.55 | Up $0.02 | $34.55 | $34.53 | 2,284 |
| 12:02 PM | $34.53 | Up $0.02 | $34.53 | $34.51 | 3,285 |
| 12:01 PM | $34.51 | Up $0.00 | $34.51 | $34.50 | 3,647 |
| 12:00 PM | $34.50 | Down $ -0.05 | $34.54 | $34.50 | 4,927 |
| 11:59 AM | $34.55 | Up $0.01 | $34.55 | $34.55 | 150 |
| 11:58 AM | $34.54 | Down $ -0.02 | $34.55 | $34.54 | 898 |
| 11:57 AM | $34.56 | Down $ -0.02 | $34.57 | $34.56 | 2,097 |
| 11:56 AM | $34.58 | Down $0.00 | $34.59 | $34.58 | 2,770 |
| 11:55 AM | $34.58 | Down $ -0.01 | $34.59 | $34.57 | 5,259 |
| 11:54 AM | $34.59 | Up $0.01 | $34.59 | $34.56 | 1,401 |
| 11:53 AM | $34.58 | Down $ -0.01 | $34.58 | $34.58 | 900 |
| 11:52 AM | $34.59 | Down $ -0.01 | $34.61 | $34.59 | 202 |
| 11:51 AM | $34.60 | Down $ -0.03 | $34.62 | $34.60 | 6,756 |
| 11:50 AM | $34.63 | Up $0.01 | $34.63 | $34.62 | 2,345 |
| 11:49 AM | $34.62 | Up $0.01 | $34.62 | $34.61 | 1,100 |
| 11:48 AM | $34.61 | Up $0.01 | $34.62 | $34.60 | 579 |
| 11:47 AM | $34.60 | Up $0.02 | $34.62 | $34.59 | 36,814 |
| 11:46 AM | $34.59 | Up $0.02 | $34.59 | $34.57 | 3,130 |
| 11:45 AM | $34.56 | Down $ -0.03 | $34.58 | $34.56 | 2,371 |
| 11:44 AM | $34.59 | Up $0.02 | $34.60 | $34.57 | 11,635 |
| 11:43 AM | $34.57 | Down $ -0.03 | $34.60 | $34.57 | 25,421 |
| 11:42 AM | $34.60 | Up $0.00 | $34.60 | $34.59 | 8,602 |
| 11:41 AM | $34.60 | Up $0.00 | $34.60 | $34.59 | 1,144 |
| 11:40 AM | $34.59 | Up $0.00 | $34.59 | $34.59 | 300 |
| 11:39 AM | $34.59 | Down $0.00 | $34.59 | $34.59 | 355 |
| 11:38 AM | $34.59 | Up $0.01 | $34.60 | $34.59 | 3,438 |
| 11:37 AM | $34.58 | Up $0.02 | $34.58 | $34.55 | 2,012 |
| 11:36 AM | $34.56 | Up $0.01 | $34.56 | $34.55 | 2,618 |
| 11:35 AM | $34.55 | Up $0.04 | $34.55 | $34.52 | 5,357 |
| 11:34 AM | $34.51 | Down $ -0.01 | $34.52 | $34.51 | 542 |
| 11:33 AM | $34.52 | Up $0.00 | $34.52 | $34.52 | 500 |
| 11:32 AM | $34.52 | Down $ -0.01 | $34.52 | $34.52 | 600 |
| 11:31 AM | $34.53 | Down $ -0.02 | $34.55 | $34.53 | 1,733 |
| 11:30 AM | $34.56 | Up $0.02 | $34.56 | $34.56 | 973 |
| 11:29 AM | $34.54 | Up $0.01 | $34.55 | $34.54 | 1,846 |
| 11:28 AM | $34.53 | Down $ -0.03 | $34.53 | $34.53 | 700 |
| 11:27 AM | $34.56 | Down $ -0.01 | $34.56 | $34.56 | 2,828 |
| 11:26 AM | $34.57 | Down $ -0.02 | $34.59 | $34.57 | 600 |
| 11:25 AM | $34.59 | Up $0.01 | $34.59 | $34.59 | 3,112 |
| 11:24 AM | $34.58 | Down $ -0.01 | $34.58 | $34.58 | 849 |
| 11:23 AM | $34.59 | Up $0.01 | $34.59 | $34.59 | 500 |
| 11:22 AM | $34.59 | Up $0.00 | $34.59 | $34.58 | 4,917 |
| 11:21 AM | $34.59 | Down $0.00 | $34.59 | $34.57 | 2,092 |
| 11:20 AM | $34.59 | Down $ -0.01 | $34.60 | $34.58 | 3,422 |
| 11:19 AM | $34.60 | Down $ -0.01 | $34.60 | $34.59 | 2,546 |
| 11:18 AM | $34.60 | Up $0.02 | $34.60 | $34.59 | 11,690 |
| 11:17 AM | $34.58 | Down $ -0.01 | $34.59 | $34.58 | 2,124 |
| 11:16 AM | $34.59 | Down $ -0.01 | $34.59 | $34.59 | 283 |
| 11:15 AM | $34.60 | Up $0.00 | $34.60 | $34.59 | 627 |
| 11:14 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 507 |
| 11:13 AM | $34.60 | Up $0.00 | $34.60 | $34.59 | 866 |
| 11:12 AM | $34.60 | Down $0.00 | $34.60 | $34.60 | 100 |
| 11:11 AM | $34.61 | Up $0.03 | $34.61 | $34.61 | 2,495 |
| 11:08 AM | $34.57 | Up $0.00 | $34.57 | $34.56 | 2,961 |
| 11:08 AM | $34.57 | Up $0.00 | $34.57 | $34.56 | 0 |
| 11:08 AM | $34.57 | Up $0.00 | $34.57 | $34.56 | 0 |
| 11:07 AM | $34.57 | Down $ -0.06 | $34.61 | $34.57 | 1,604 |
| 11:06 AM | $34.63 | Down $ -0.02 | $34.64 | $34.63 | 1,141 |
| 11:05 AM | $34.65 | Down $ -0.01 | $34.66 | $34.64 | 6,205 |
| 11:04 AM | $34.66 | Down $ -0.01 | $34.68 | $34.66 | 914 |
| 11:03 AM | $34.68 | Up $0.03 | $34.68 | $34.65 | 1,077 |
| 11:02 AM | $34.65 | Up $0.02 | $34.65 | $34.63 | 11,644 |
| 11:01 AM | $34.63 | Down $ -0.02 | $34.63 | $34.63 | 100 |
| 11:00 AM | $34.65 | Down $0.00 | $34.65 | $34.64 | 2,069 |
| 10:59 AM | $34.65 | Up $0.02 | $34.65 | $34.64 | 1,503 |
| 10:58 AM | $34.64 | Down $ -0.01 | $34.64 | $34.63 | 3,392 |
| 10:57 AM | $34.65 | Down $0.00 | $34.66 | $34.65 | 560 |
| 10:56 AM | $34.65 | Up $0.00 | $34.65 | $34.64 | 1,938 |
| 10:55 AM | $34.65 | Down $ -0.02 | $34.67 | $34.64 | 1,549 |
| 10:54 AM | $34.67 | Up $0.01 | $34.68 | $34.67 | 4,012 |
| 10:53 AM | $34.66 | Up $0.01 | $34.67 | $34.66 | 1,392 |
| 10:52 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 1,610 |
| 10:51 AM | $34.65 | Down $ -0.02 | $34.66 | $34.65 | 601 |
| 10:50 AM | $34.67 | Down $ -0.02 | $34.67 | $34.67 | 700 |
| 10:49 AM | $34.69 | Up $0.04 | $34.69 | $34.68 | 2,323 |
| 10:48 AM | $34.65 | Up $0.02 | $34.65 | $34.65 | 425 |
| 10:47 AM | $34.63 | Up $0.01 | $34.64 | $34.63 | 3,297 |
| 10:46 AM | $34.63 | Down $ -0.02 | $34.63 | $34.62 | 1,765 |
| 10:45 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 100 |
| 10:44 AM | $34.65 | Down $0.00 | $34.65 | $34.64 | 2,305 |
| 10:42 AM | $34.65 | Up $0.03 | $34.65 | $34.63 | 1,400 |
| 10:42 AM | $34.65 | Up $0.00 | $34.65 | $34.63 | 0 |
| 10:41 AM | $34.62 | Up $0.00 | $34.62 | $34.61 | 4,162 |
| 10:40 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 100 |
| 10:39 AM | $34.62 | Down $ -0.03 | $34.64 | $34.62 | 580 |
| 10:38 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 100 |
| 10:37 AM | $34.65 | Down $ -0.01 | $34.65 | $34.64 | 1,801 |
| 10:36 AM | $34.66 | Down $0.00 | $34.66 | $34.66 | 175 |
| 10:35 AM | $34.66 | Up $0.00 | $34.66 | $34.66 | 562 |
| 10:34 AM | $34.66 | Up $0.02 | $34.66 | $34.63 | 3,547 |
| 10:33 AM | $34.63 | Up $0.01 | $34.63 | $34.63 | 744 |
| 10:32 AM | $34.62 | Up $0.01 | $34.63 | $34.62 | 550 |
| 10:31 AM | $34.62 | Down $ -0.02 | $34.62 | $34.62 | 1,099 |
| 10:30 AM | $34.63 | Up $0.01 | $34.63 | $34.62 | 2,770 |
| 10:29 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 1,486 |
| 10:28 AM | $34.62 | Down $0.00 | $34.62 | $34.62 | 152 |
| 10:27 AM | $34.62 | Up $0.00 | $34.62 | $34.60 | 789 |
| 10:26 AM | $34.62 | Down $ -0.03 | $34.62 | $34.62 | 679 |
| 10:25 AM | $34.65 | Up $0.01 | $34.65 | $34.65 | 2,509 |
| 10:24 AM | $34.64 | Down $0.00 | $34.64 | $34.64 | 612 |
| 10:23 AM | $34.64 | Up $0.05 | $34.66 | $34.64 | 716 |
| 10:21 AM | $34.59 | Up $0.06 | $34.59 | $34.59 | 809 |
| 10:21 AM | $34.59 | Up $0.00 | $34.59 | $34.59 | 0 |
| 10:20 AM | $34.53 | Up $0.03 | $34.53 | $34.48 | 1,894 |
| 10:18 AM | $34.50 | Down $ -0.02 | $34.53 | $34.50 | 1,936 |
| 10:18 AM | $34.50 | Up $0.00 | $34.53 | $34.50 | 0 |
| 10:17 AM | $34.52 | Up $0.02 | $34.52 | $34.51 | 300 |
| 10:16 AM | $34.50 | Up $0.00 | $34.51 | $34.50 | 2,084 |
| 10:15 AM | $34.50 | Up $0.03 | $34.50 | $34.47 | 2,122 |
| 10:14 AM | $34.47 | Up $0.02 | $34.47 | $34.44 | 13,670 |
| 10:13 AM | $34.45 | Down $ -0.02 | $34.47 | $34.44 | 1,041 |
| 10:12 AM | $34.47 | Down $ -0.01 | $34.48 | $34.47 | 1,581 |
| 10:11 AM | $34.48 | Down $ -0.01 | $34.49 | $34.48 | 5,809 |
| 10:10 AM | $34.49 | Down $ -0.01 | $34.49 | $34.47 | 1,114 |
| 10:08 AM | $34.50 | Up $0.01 | $34.50 | $34.48 | 300 |
| 10:08 AM | $34.50 | Up $0.00 | $34.50 | $34.48 | 0 |
| 10:07 AM | $34.49 | Down $ -0.02 | $34.52 | $34.49 | 10,526 |
| 10:06 AM | $34.51 | Up $0.03 | $34.51 | $34.47 | 2,591 |
| 10:05 AM | $34.48 | Up $0.01 | $34.48 | $34.46 | 2,971 |
| 10:04 AM | $34.47 | Up $0.00 | $34.49 | $34.47 | 690 |
| 10:03 AM | $34.47 | Down $ -0.01 | $34.48 | $34.47 | 1,397 |
| 10:02 AM | $34.48 | Up $0.03 | $34.48 | $34.47 | 880 |
| 10:01 AM | $34.45 | Up $0.04 | $34.45 | $34.45 | 400 |
| 10:00 AM | $34.42 | Up $0.02 | $34.42 | $34.42 | 370 |
| 09:59 AM | $34.39 | Up $0.00 | $34.39 | $34.39 | 4,687 |
| 09:58 AM | $34.39 | Up $0.04 | $34.39 | $34.39 | 239 |
| 09:57 AM | $34.36 | Up $0.03 | $34.36 | $34.35 | 606 |
| 09:54 AM | $34.33 | Up $0.00 | $34.33 | $34.32 | 2,158 |
| 09:54 AM | $34.33 | Up $0.00 | $34.33 | $34.32 | 0 |
| 09:54 AM | $34.33 | Up $0.00 | $34.33 | $34.32 | 0 |
| 09:53 AM | $34.33 | Down $ -0.02 | $34.34 | $34.32 | 3,970 |
| 09:52 AM | $34.34 | Down $ -0.02 | $34.35 | $34.32 | 2,181 |
| 09:51 AM | $34.36 | Up $0.05 | $34.37 | $34.33 | 1,030 |
| 09:50 AM | $34.31 | Up $0.09 | $34.31 | $34.28 | 2,381 |
| 09:49 AM | $34.22 | Down $ -0.01 | $34.22 | $34.22 | 216 |
| 09:48 AM | $34.23 | Up $0.02 | $34.24 | $34.21 | 1,223 |
| 09:47 AM | $34.21 | Down $ -0.04 | $34.21 | $34.21 | 700 |
| 09:46 AM | $34.25 | Down $ -0.08 | $34.33 | $34.25 | 1,333 |
| 09:45 AM | $34.33 | Up $0.01 | $34.34 | $34.31 | 1,407 |
| 09:44 AM | $34.32 | Down $ -0.01 | $34.33 | $34.31 | 2,852 |
| 09:43 AM | $34.33 | Down $ -0.03 | $34.33 | $34.30 | 3,096 |
| 09:42 AM | $34.36 | Up $0.04 | $34.36 | $34.36 | 674 |
| 09:41 AM | $34.32 | Up $0.08 | $34.32 | $34.24 | 4,563 |
| 09:40 AM | $34.24 | Up $0.06 | $34.25 | $34.17 | 4,906 |
| 09:39 AM | $34.18 | Down $ -0.02 | $34.21 | $34.16 | 15,631 |
| 09:38 AM | $34.20 | Up $0.02 | $34.21 | $34.18 | 20,604 |
| 09:37 AM | $34.17 | Down $ -0.09 | $34.25 | $34.16 | 4,049 |
| 09:36 AM | $34.26 | Up $0.06 | $34.26 | $34.17 | 4,095 |
| 09:35 AM | $34.20 | Down $ -0.01 | $34.23 | $34.20 | 676 |
| 09:34 AM | $34.21 | Down $ -0.08 | $34.26 | $34.21 | 1,325 |
| 09:33 AM | $34.29 | Down $ -0.06 | $34.31 | $34.26 | 9,219 |
| 09:32 AM | $34.35 | Down $ -0.11 | $34.44 | $34.35 | 5,010 |
| 09:31 AM | $34.46 | Down $ -0.07 | $34.50 | $34.46 | 500 |
| 09:30 AM | $34.53 | Up $0.04 | $34.55 | $34.53 | 1,000 |
| Previous close | $34.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/01/2026 | $34.37 | $34.42 | $34.56 | $34.34 | 804,678 |
| 06/01/2026 | $34.45 | $34.05 | $34.46 | $34.01 | 1,297,983 |
| 05/01/2026 | $34.05 | $34.05 | $34.11 | $33.85 | 710,352 |
| 02/01/2026 | $33.82 | $33.65 | $33.92 | $33.57 | 719,058 |
| 31/12/2025 | $33.30 | $33.55 | $33.60 | $33.30 | 597,997 |
| 30/12/2025 | $33.66 | $33.85 | $33.87 | $33.63 | 718,575 |
| 29/12/2025 | $33.77 | $33.71 | $33.85 | $33.60 | 568,460 |
| 26/12/2025 | $33.94 | $33.98 | $34.05 | $33.93 | 430,920 |
| 24/12/2025 | $34.00 | $33.97 | $34.01 | $33.96 | 253,470 |
| 23/12/2025 | $33.90 | $33.87 | $33.95 | $33.77 | 793,095 |
| 22/12/2025 | $33.70 | $33.72 | $33.75 | $33.61 | 931,172 |
| 19/12/2025 | $33.32 | $33.13 | $33.44 | $33.13 | 816,115 |
| 18/12/2025 | $32.33 | $32.49 | $32.54 | $32.18 | 1,106,115 |
| 17/12/2025 | $31.57 | $31.85 | $31.98 | $31.52 | 981,885 |
| 16/12/2025 | $32.71 | $32.66 | $32.81 | $32.40 | 919,507 |
| 15/12/2025 | $33.36 | $33.66 | $33.71 | $33.35 | 619,502 |
| 12/12/2025 | $33.75 | $33.71 | $34.24 | $33.64 | 766,467 |
| 11/12/2025 | $35.67 | $35.06 | $35.71 | $35.06 | 544,735 |
| 10/12/2025 | $35.83 | $35.49 | $35.96 | $35.39 | 694,126 |
Graphs are not available, please refer to the detailed table