Find a quote
ISHARES GOLD BULLION ETF HDG
35.76 Down -0.74 (-2.07 %)
Delayed : 2026/04/02 17:40:00
- Previous close $36.50
- Opening $35.19
- Today High $36.00
- Today Low $35.17
- Price Bid $35.76
- Price Ask $35.76
- 52 Weeks High $42.58
- 52 Weeks Low $23.26
- Size Bid 1
- Size Ask 9
- Volume 102,703
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $35.76 | Down $ -0.07 | $35.83 | $35.76 | 1,900 |
| 03:58 PM | $35.83 | Down $ -0.02 | $35.86 | $35.83 | 2,100 |
| 03:57 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 100 |
| 03:56 PM | $35.85 | Up $0.04 | $35.85 | $35.85 | 100 |
| 03:48 PM | $35.81 | Up $0.03 | $35.81 | $35.81 | 400 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:48 PM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 03:42 PM | $35.78 | Up $0.05 | $35.78 | $35.77 | 800 |
| 03:42 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 0 |
| 03:42 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 0 |
| 03:42 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 0 |
| 03:42 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 0 |
| 03:42 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 0 |
| 03:37 PM | $35.73 | Down $ -0.01 | $35.73 | $35.73 | 100 |
| 03:37 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 03:37 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 03:37 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 03:37 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 03:36 PM | $35.74 | Up $0.01 | $35.74 | $35.74 | 100 |
| 03:34 PM | $35.73 | Down $ -0.02 | $35.74 | $35.73 | 1,500 |
| 03:34 PM | $35.73 | Up $0.00 | $35.74 | $35.73 | 0 |
| 03:31 PM | $35.75 | Down $ -0.02 | $35.75 | $35.75 | 1,100 |
| 03:31 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:31 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 03:29 PM | $35.77 | Down $ -0.04 | $35.77 | $35.77 | 100 |
| 03:29 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 03:28 PM | $35.81 | Up $0.02 | $35.81 | $35.81 | 200 |
| 03:26 PM | $35.79 | Down $ -0.01 | $35.79 | $35.79 | 1,500 |
| 03:26 PM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 03:16 PM | $35.80 | Down $ -0.03 | $35.80 | $35.80 | 100 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:16 PM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 03:13 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 100 |
| 03:13 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:13 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.06 | $35.83 | $35.83 | 300 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 03:05 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 0 |
| 02:53 PM | $35.77 | Up $0.01 | $35.77 | $35.77 | 400 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:53 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 0 |
| 02:49 PM | $35.76 | Up $0.04 | $35.76 | $35.75 | 700 |
| 02:49 PM | $35.76 | Up $0.00 | $35.76 | $35.75 | 0 |
| 02:49 PM | $35.76 | Up $0.00 | $35.76 | $35.75 | 0 |
| 02:49 PM | $35.76 | Up $0.00 | $35.76 | $35.75 | 0 |
| 02:41 PM | $35.72 | Up $0.02 | $35.72 | $35.71 | 1,300 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:41 PM | $35.72 | Up $0.00 | $35.72 | $35.71 | 0 |
| 02:36 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 300 |
| 02:36 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:36 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:36 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:36 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:34 PM | $35.70 | Up $0.06 | $35.70 | $35.70 | 100 |
| 02:34 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 02:28 PM | $35.64 | Down $ -0.04 | $35.64 | $35.64 | 100 |
| 02:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 02:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 02:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 02:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 02:28 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 02:26 PM | $35.68 | Up $0.02 | $35.68 | $35.68 | 100 |
| 02:26 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 02:20 PM | $35.66 | Down $ -0.02 | $35.66 | $35.66 | 100 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 02:15 PM | $35.68 | Up $0.01 | $35.68 | $35.68 | 100 |
| 02:15 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 02:15 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 02:15 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 02:15 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 02:14 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 300 |
| 02:12 PM | $35.67 | Down $ -0.01 | $35.70 | $35.67 | 200 |
| 02:12 PM | $35.67 | Up $0.00 | $35.70 | $35.67 | 0 |
| 02:11 PM | $35.68 | Up $0.03 | $35.68 | $35.68 | 300 |
| 02:03 PM | $35.65 | Up $0.01 | $35.65 | $35.65 | 8,000 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 02:03 PM | $35.65 | Up $0.00 | $35.65 | $35.65 | 0 |
| 01:59 PM | $35.64 | Up $0.02 | $35.64 | $35.64 | 100 |
| 01:59 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:59 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:59 PM | $35.64 | Up $0.00 | $35.64 | $35.64 | 0 |
| 01:53 PM | $35.62 | Up $0.01 | $35.62 | $35.62 | 100 |
| 01:53 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 01:53 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 01:53 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 01:53 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 01:53 PM | $35.62 | Up $0.00 | $35.62 | $35.62 | 0 |
| 01:52 PM | $35.61 | Down $ -0.03 | $35.63 | $35.61 | 500 |
| 01:50 PM | $35.64 | Up $0.01 | $35.65 | $35.64 | 300 |
| 01:50 PM | $35.64 | Up $0.00 | $35.65 | $35.64 | 0 |
| 01:49 PM | $35.63 | Down $ -0.05 | $35.63 | $35.63 | 1,500 |
| 01:47 PM | $35.68 | Up $0.02 | $35.68 | $35.68 | 400 |
| 01:47 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 01:35 PM | $35.66 | Down $ -0.01 | $35.66 | $35.66 | 200 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:35 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 01:33 PM | $35.67 | Up $0.04 | $35.67 | $35.67 | 100 |
| 01:33 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 01:30 PM | $35.63 | Down $ -0.10 | $35.64 | $35.63 | 600 |
| 01:30 PM | $35.63 | Up $0.00 | $35.64 | $35.63 | 0 |
| 01:30 PM | $35.63 | Up $0.00 | $35.64 | $35.63 | 0 |
| 01:24 PM | $35.73 | Down $ -0.02 | $35.73 | $35.73 | 100 |
| 01:24 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:24 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:24 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:24 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:24 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 0 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 300 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:18 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 100 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:10 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:05 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 100 |
| 01:05 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:05 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:05 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 01:05 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:58 PM | $35.75 | Down $ -0.01 | $35.76 | $35.75 | 600 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:58 PM | $35.75 | Up $0.00 | $35.76 | $35.75 | 0 |
| 12:56 PM | $35.76 | Up $0.00 | $35.77 | $35.76 | 300 |
| 12:56 PM | $35.76 | Up $0.00 | $35.77 | $35.76 | 0 |
| 12:55 PM | $35.76 | Down $ -0.01 | $35.76 | $35.76 | 200 |
| 12:54 PM | $35.77 | Up $0.02 | $35.77 | $35.77 | 100 |
| 12:44 PM | $35.75 | Up $0.09 | $35.75 | $35.75 | 200 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:44 PM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 12:31 PM | $35.66 | Down $ -0.02 | $35.66 | $35.66 | 100 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:31 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 0 |
| 12:26 PM | $35.68 | Up $0.00 | $35.68 | $35.63 | 200 |
| 12:26 PM | $35.68 | Up $0.00 | $35.68 | $35.63 | 0 |
| 12:26 PM | $35.68 | Up $0.00 | $35.68 | $35.63 | 0 |
| 12:26 PM | $35.68 | Up $0.00 | $35.68 | $35.63 | 0 |
| 12:26 PM | $35.68 | Up $0.00 | $35.68 | $35.63 | 0 |
| 12:24 PM | $35.68 | Up $0.09 | $35.68 | $35.68 | 200 |
| 12:24 PM | $35.68 | Up $0.00 | $35.68 | $35.68 | 0 |
| 12:20 PM | $35.59 | Down $ -0.11 | $35.60 | $35.59 | 3,700 |
| 12:20 PM | $35.59 | Up $0.00 | $35.60 | $35.59 | 0 |
| 12:20 PM | $35.59 | Up $0.00 | $35.60 | $35.59 | 0 |
| 12:20 PM | $35.59 | Up $0.00 | $35.60 | $35.59 | 0 |
| 12:16 PM | $35.70 | Up $0.03 | $35.70 | $35.70 | 600 |
| 12:16 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:16 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:16 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:10 PM | $35.67 | Down $ -0.05 | $35.67 | $35.67 | 300 |
| 12:10 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:10 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:10 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:10 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:10 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 12:05 PM | $35.72 | Up $0.05 | $35.72 | $35.72 | 200 |
| 12:05 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 12:05 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 12:05 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 12:05 PM | $35.72 | Up $0.00 | $35.72 | $35.72 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 500 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:57 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:53 AM | $35.67 | Down $ -0.03 | $35.67 | $35.67 | 100 |
| 11:53 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:53 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:53 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 11:50 AM | $35.70 | Down $ -0.04 | $35.70 | $35.70 | 600 |
| 11:50 AM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 11:50 AM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 11:44 AM | $35.74 | Down $ -0.05 | $35.74 | $35.74 | 1,000 |
| 11:44 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 11:44 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 11:44 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 11:44 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 11:44 AM | $35.74 | Up $0.00 | $35.74 | $35.74 | 0 |
| 11:39 AM | $35.79 | Down $ -0.02 | $35.79 | $35.79 | 100 |
| 11:39 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:39 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:39 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:39 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:37 AM | $35.81 | Up $0.10 | $35.81 | $35.81 | 100 |
| 11:37 AM | $35.81 | Up $0.00 | $35.81 | $35.81 | 0 |
| 11:23 AM | $35.71 | Down $ -0.11 | $35.71 | $35.71 | 100 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:23 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 11:19 AM | $35.82 | Down $ -0.02 | $35.82 | $35.82 | 100 |
| 11:19 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:19 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:19 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:16 AM | $35.84 | Up $0.04 | $35.84 | $35.84 | 100 |
| 11:16 AM | $35.84 | Up $0.00 | $35.84 | $35.84 | 0 |
| 11:16 AM | $35.84 | Up $0.00 | $35.84 | $35.84 | 0 |
| 11:14 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 600 |
| 11:14 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 11:10 AM | $35.80 | Up $0.01 | $35.80 | $35.80 | 100 |
| 11:10 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 11:10 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 11:10 AM | $35.80 | Up $0.00 | $35.80 | $35.80 | 0 |
| 11:07 AM | $35.79 | Down $ -0.06 | $35.79 | $35.79 | 100 |
| 11:07 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:07 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 0 |
| 11:06 AM | $35.85 | Up $0.03 | $35.85 | $35.85 | 900 |
| 11:03 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 1,000 |
| 11:03 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:03 AM | $35.82 | Up $0.00 | $35.82 | $35.82 | 0 |
| 11:02 AM | $35.82 | Down $ -0.03 | $35.82 | $35.82 | 100 |
| 11:00 AM | $35.85 | Down $ -0.05 | $35.87 | $35.85 | 200 |
| 11:00 AM | $35.85 | Up $0.00 | $35.87 | $35.85 | 0 |
| 10:59 AM | $35.90 | Down $ -0.05 | $35.90 | $35.90 | 100 |
| 10:58 AM | $35.95 | Up $0.08 | $35.95 | $35.95 | 400 |
| 10:54 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 500 |
| 10:54 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 10:54 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 10:54 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 10:52 AM | $35.87 | Down $ -0.03 | $35.87 | $35.87 | 100 |
| 10:52 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 0 |
| 10:47 AM | $35.90 | Down $ -0.09 | $35.90 | $35.90 | 500 |
| 10:47 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 10:47 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 10:47 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 10:47 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 10:44 AM | $35.99 | Down $ -0.01 | $35.99 | $35.97 | 1,200 |
| 10:44 AM | $35.99 | Up $0.00 | $35.99 | $35.97 | 0 |
| 10:44 AM | $35.99 | Up $0.00 | $35.99 | $35.97 | 0 |
| 10:43 AM | $36.00 | Up $0.05 | $36.00 | $36.00 | 1,400 |
| 10:40 AM | $35.95 | Up $0.04 | $35.95 | $35.95 | 300 |
| 10:40 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 10:40 AM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 10:36 AM | $35.91 | Up $0.11 | $35.94 | $35.91 | 2,300 |
| 10:36 AM | $35.91 | Up $0.00 | $35.94 | $35.91 | 0 |
| 10:36 AM | $35.91 | Up $0.00 | $35.94 | $35.91 | 0 |
| 10:36 AM | $35.91 | Up $0.00 | $35.94 | $35.91 | 0 |
| 10:35 AM | $35.80 | Up $0.05 | $35.80 | $35.80 | 1,300 |
| 10:33 AM | $35.75 | Down $ -0.03 | $35.75 | $35.75 | 600 |
| 10:33 AM | $35.75 | Up $0.00 | $35.75 | $35.75 | 0 |
| 10:30 AM | $35.78 | Up $0.03 | $35.78 | $35.78 | 200 |
| 10:30 AM | $35.78 | Up $0.00 | $35.78 | $35.78 | 0 |
| 10:30 AM | $35.78 | Up $0.00 | $35.78 | $35.78 | 0 |
| 10:29 AM | $35.75 | Up $0.00 | $35.75 | $35.75 | 100 |
| 10:28 AM | $35.75 | Up $0.02 | $35.75 | $35.75 | 500 |
| 10:27 AM | $35.73 | Down $ -0.07 | $35.73 | $35.73 | 100 |
| 10:25 AM | $35.80 | Down $ -0.03 | $35.81 | $35.80 | 600 |
| 10:25 AM | $35.80 | Up $0.00 | $35.81 | $35.80 | 0 |
| 10:24 AM | $35.83 | Up $0.03 | $35.83 | $35.83 | 100 |
| 10:23 AM | $35.80 | Up $0.20 | $35.80 | $35.75 | 1,000 |
| 10:14 AM | $35.60 | Down $ -0.03 | $35.67 | $35.60 | 900 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:14 AM | $35.60 | Up $0.00 | $35.67 | $35.60 | 0 |
| 10:13 AM | $35.63 | Down $ -0.03 | $35.63 | $35.63 | 100 |
| 10:12 AM | $35.66 | Up $0.01 | $35.66 | $35.66 | 100 |
| 10:11 AM | $35.65 | Up $0.01 | $35.65 | $35.65 | 100 |
| 10:10 AM | $35.64 | Up $0.08 | $35.64 | $35.60 | 900 |
| 10:05 AM | $35.56 | Down $ -0.04 | $35.56 | $35.56 | 100 |
| 10:05 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 10:05 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 10:05 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 10:05 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 10:04 AM | $35.60 | Up $0.02 | $35.60 | $35.60 | 100 |
| 10:00 AM | $35.58 | Up $0.02 | $35.62 | $35.58 | 1,300 |
| 10:00 AM | $35.58 | Up $0.00 | $35.62 | $35.58 | 0 |
| 10:00 AM | $35.58 | Up $0.00 | $35.62 | $35.58 | 0 |
| 10:00 AM | $35.58 | Up $0.00 | $35.62 | $35.58 | 0 |
| 09:57 AM | $35.56 | Up $0.02 | $35.56 | $35.56 | 200 |
| 09:57 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 09:57 AM | $35.56 | Up $0.00 | $35.56 | $35.56 | 0 |
| 09:56 AM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 3,200 |
| 09:55 AM | $35.55 | Up $0.00 | $35.55 | $35.55 | 300 |
| 09:53 AM | $35.55 | Up $0.05 | $35.55 | $35.55 | 100 |
| 09:53 AM | $35.55 | Up $0.00 | $35.55 | $35.55 | 0 |
| 09:52 AM | $35.50 | Down $ -0.07 | $35.50 | $35.50 | 100 |
| 09:50 AM | $35.57 | Up $0.07 | $35.57 | $35.57 | 1,000 |
| 09:50 AM | $35.57 | Up $0.00 | $35.57 | $35.57 | 0 |
| 09:49 AM | $35.50 | Up $0.15 | $35.50 | $35.50 | 100 |
| 09:46 AM | $35.35 | Up $0.10 | $35.35 | $35.34 | 1,300 |
| 09:46 AM | $35.35 | Up $0.00 | $35.35 | $35.34 | 0 |
| 09:46 AM | $35.35 | Up $0.00 | $35.35 | $35.34 | 0 |
| 09:43 AM | $35.25 | Up $0.08 | $35.25 | $35.22 | 200 |
| 09:43 AM | $35.25 | Up $0.00 | $35.25 | $35.22 | 0 |
| 09:43 AM | $35.25 | Up $0.00 | $35.25 | $35.22 | 0 |
| 09:40 AM | $35.17 | Down $ -0.06 | $35.17 | $35.17 | 600 |
| 09:40 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 09:40 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 09:39 AM | $35.23 | Up $0.01 | $35.23 | $35.23 | 600 |
| 09:37 AM | $35.22 | Up $0.00 | $35.22 | $35.20 | 2,700 |
| 09:37 AM | $35.22 | Up $0.00 | $35.22 | $35.20 | 0 |
| 09:36 AM | $35.22 | Down $ -0.03 | $35.25 | $35.22 | 400 |
| 09:35 AM | $35.25 | Up $0.00 | $35.25 | $35.25 | 1,200 |
| 09:34 AM | $35.25 | Up $0.05 | $35.27 | $35.25 | 1,500 |
| 09:32 AM | $35.20 | Down $ -0.11 | $35.29 | $35.20 | 1,000 |
| 09:32 AM | $35.20 | Up $0.00 | $35.29 | $35.20 | 0 |
| 09:31 AM | $35.31 | Up $0.09 | $35.35 | $35.30 | 800 |
| 09:30 AM | $35.22 | Down $ -1.28 | $35.25 | $35.19 | 25,100 |
| Previous close | $36.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $35.76 | $35.72 | $35.86 | $35.59 | 33,600 |
| 01/04/2026 | $36.50 | $36.70 | $36.74 | $36.36 | 105,100 |
| 31/03/2026 | $35.90 | $35.33 | $35.96 | $35.33 | 87,600 |
| 30/03/2026 | $34.55 | $34.85 | $34.85 | $34.41 | 51,100 |
| 27/03/2026 | $34.62 | $34.64 | $34.72 | $34.38 | 44,900 |
| 26/03/2026 | $33.44 | $34.01 | $34.01 | $33.38 | 83,600 |
| 25/03/2026 | $34.77 | $34.97 | $34.98 | $34.50 | 72,800 |
| 24/03/2026 | $33.68 | $33.80 | $33.89 | $33.49 | 103,800 |
| 23/03/2026 | $33.69 | $33.44 | $34.16 | $33.33 | 128,400 |
| 20/03/2026 | $34.55 | $34.98 | $35.31 | $34.35 | 137,000 |
| 19/03/2026 | $35.58 | $35.22 | $35.70 | $35.03 | 207,400 |
| 18/03/2026 | $37.13 | $37.28 | $37.56 | $37.11 | 61,900 |
| 17/03/2026 | $38.38 | $38.32 | $38.44 | $38.30 | 13,600 |
| 16/03/2026 | $38.45 | $38.28 | $38.50 | $38.18 | 39,700 |
| 13/03/2026 | $38.50 | $38.60 | $38.82 | $38.45 | 77,000 |
| 12/03/2026 | $39.02 | $39.41 | $39.43 | $39.00 | 36,000 |
| 11/03/2026 | $39.73 | $39.71 | $39.82 | $39.65 | 34,900 |
| 10/03/2026 | $39.89 | $40.12 | $40.18 | $39.66 | 80,500 |
| 09/03/2026 | $39.52 | $39.15 | $39.52 | $39.08 | 80,100 |
| 06/03/2026 | $39.55 | $39.50 | $39.71 | $39.39 | 104,000 |
| 05/03/2026 | $38.93 | $39.10 | $39.11 | $38.80 | 127,300 |
| 04/03/2026 | $39.40 | $39.60 | $39.65 | $39.27 | 111,700 |
| 03/03/2026 | $39.14 | $39.17 | $39.52 | $38.95 | 256,600 |
| 02/03/2026 | $40.98 | $40.75 | $41.08 | $40.40 | 136,000 |
| 27/02/2026 | $40.46 | $40.25 | $40.47 | $40.13 | 158,600 |
| 26/02/2026 | $39.95 | $39.82 | $39.98 | $39.69 | 59,300 |
| 25/02/2026 | $39.57 | $39.93 | $40.10 | $39.57 | 71,500 |
| 24/02/2026 | $39.63 | $39.62 | $39.78 | $39.47 | 126,900 |
| 23/02/2026 | $40.25 | $39.90 | $40.28 | $39.80 | 161,300 |
| 20/02/2026 | $39.11 | $38.72 | $39.18 | $38.72 | 101,300 |
Graphs are not available, please refer to the detailed table