Find a quote
iShares High Yield
30.15 Up 0.01 (0.03 %)
Delayed : 2025/10/08 14:57:35
- Previous close $30.14
- Opening $30.08
- Today High $30.16
- Today Low $30.08
- Price Bid $30.12
- Price Ask $30.12
- 52 Weeks High $32.71
- 52 Weeks Low $29.66
- Size Bid 1
- Size Ask 4
- Volume 196,433
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:57 PM | $30.15 | Up $0.03 | $30.15 | $30.15 | 129 |
| 02:54 PM | $30.12 | Down $ -0.01 | $30.14 | $30.12 | 409 |
| 02:54 PM | $30.12 | Up $0.00 | $30.14 | $30.12 | 0 |
| 02:54 PM | $30.12 | Up $0.00 | $30.14 | $30.12 | 0 |
| 02:53 PM | $30.13 | Down $ -0.01 | $30.13 | $30.13 | 73,566 |
| 02:52 PM | $30.14 | Up $0.01 | $30.14 | $30.14 | 369 |
| 02:49 PM | $30.13 | Down $ -0.01 | $30.15 | $30.13 | 220 |
| 02:49 PM | $30.13 | Up $0.00 | $30.15 | $30.13 | 0 |
| 02:49 PM | $30.13 | Up $0.00 | $30.15 | $30.13 | 0 |
| 02:48 PM | $30.14 | Down $ -0.01 | $30.14 | $30.12 | 5,354 |
| 02:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 160 |
| 02:46 PM | $30.15 | Up $0.00 | $30.15 | $30.12 | 12,729 |
| 02:45 PM | $30.15 | Up $0.02 | $30.15 | $30.15 | 152 |
| 02:42 PM | $30.13 | Down $0.00 | $30.15 | $30.13 | 395 |
| 02:42 PM | $30.13 | Up $0.00 | $30.15 | $30.13 | 0 |
| 02:42 PM | $30.13 | Up $0.00 | $30.15 | $30.13 | 0 |
| 02:39 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 217 |
| 02:39 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 02:39 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 02:24 PM | $30.15 | Down $0.00 | $30.15 | $30.15 | 369 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:24 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 100 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:08 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:05 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 824 |
| 02:05 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:05 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:00 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 100 |
| 02:00 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:00 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:00 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:00 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:54 PM | $30.15 | Up $0.01 | $30.15 | $30.13 | 3,626 |
| 01:54 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:54 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:54 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:54 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:54 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:52 PM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 147 |
| 01:52 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 100 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:47 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:42 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 488 |
| 01:42 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:42 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:42 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:42 PM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 01:39 PM | $30.15 | Up $0.02 | $30.15 | $30.15 | 100 |
| 01:39 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:39 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 01:37 PM | $30.13 | Down $ -0.02 | $30.13 | $30.13 | 1,972 |
| 01:37 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:36 PM | $30.15 | Down $ -0.01 | $30.15 | $30.09 | 12,386 |
| 01:35 PM | $30.16 | Up $0.05 | $30.16 | $30.16 | 576 |
| 01:34 PM | $30.11 | Down $ -0.03 | $30.11 | $30.11 | 174 |
| 01:31 PM | $30.14 | Up $0.01 | $30.14 | $30.14 | 567 |
| 01:31 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 01:31 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 01:30 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 138 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 2,695 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:19 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:17 PM | $30.13 | Down $ -0.03 | $30.13 | $30.13 | 198 |
| 01:17 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 01:16 PM | $30.15 | Up $0.03 | $30.15 | $30.14 | 1,063 |
| 01:15 PM | $30.13 | Up $0.03 | $30.13 | $30.13 | 4,014 |
| 01:14 PM | $30.09 | Down $ -0.04 | $30.09 | $30.09 | 1,550 |
| 12:56 PM | $30.13 | Down $ -0.03 | $30.13 | $30.13 | 100 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:56 PM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 12:55 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 590 |
| 12:48 PM | $30.16 | Up $0.04 | $30.16 | $30.13 | 2,366 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:48 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:46 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 400 |
| 12:46 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:44 PM | $30.12 | Down $ -0.04 | $30.12 | $30.12 | 172 |
| 12:44 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:42 PM | $30.16 | Up $0.04 | $30.16 | $30.16 | 100 |
| 12:42 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:35 PM | $30.12 | Down $ -0.04 | $30.12 | $30.12 | 107 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:35 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 100 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:24 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 12:09 PM | $30.16 | Up $0.03 | $30.16 | $30.13 | 222 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:09 PM | $30.16 | Up $0.00 | $30.16 | $30.13 | 0 |
| 12:06 PM | $30.13 | Down $ -0.03 | $30.13 | $30.10 | 1,796 |
| 12:06 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 12:06 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 11:55 AM | $30.16 | Up $0.03 | $30.16 | $30.14 | 203 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:55 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:54 AM | $30.13 | Down $ -0.03 | $30.13 | $30.13 | 531 |
| 11:52 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 1,039 |
| 11:52 AM | $30.16 | Up $0.00 | $30.16 | $30.14 | 0 |
| 11:47 AM | $30.16 | Up $0.04 | $30.16 | $30.16 | 100 |
| 11:47 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:47 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:47 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:47 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:37 AM | $30.12 | Up $0.02 | $30.13 | $30.12 | 367 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:37 AM | $30.12 | Up $0.00 | $30.13 | $30.12 | 0 |
| 11:35 AM | $30.11 | Down $ -0.05 | $30.11 | $30.11 | 359 |
| 11:35 AM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 100 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:25 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.03 | $30.16 | $30.16 | 100 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 11:00 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:59 AM | $30.13 | Up $0.03 | $30.13 | $30.13 | 7,103 |
| 10:56 AM | $30.10 | Down $ -0.02 | $30.10 | $30.10 | 234 |
| 10:56 AM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 10:56 AM | $30.10 | Up $0.00 | $30.10 | $30.10 | 0 |
| 10:48 AM | $30.12 | Down $ -0.01 | $30.12 | $30.12 | 148 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:48 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 10:43 AM | $30.13 | Down $ -0.02 | $30.13 | $30.13 | 261 |
| 10:43 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:43 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:43 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:43 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:39 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 359 |
| 10:39 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:39 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:39 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:37 AM | $30.15 | Up $0.03 | $30.15 | $30.15 | 316 |
| 10:37 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:28 AM | $30.13 | Down $ -0.02 | $30.13 | $30.13 | 400 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:28 AM | $30.13 | Up $0.00 | $30.13 | $30.13 | 0 |
| 10:27 AM | $30.15 | Up $0.00 | $30.15 | $30.13 | 2,558 |
| 10:25 AM | $30.15 | Up $0.05 | $30.15 | $30.12 | 4,641 |
| 10:25 AM | $30.15 | Up $0.00 | $30.15 | $30.12 | 0 |
| 10:24 AM | $30.10 | Down $ -0.06 | $30.15 | $30.10 | 1,582 |
| 10:18 AM | $30.16 | Up $0.02 | $30.16 | $30.16 | 100 |
| 10:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:18 AM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 10:11 AM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 185 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:11 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 10:09 AM | $30.15 | Up $0.02 | $30.15 | $30.13 | 3,100 |
| 10:09 AM | $30.15 | Up $0.00 | $30.15 | $30.13 | 0 |
| 10:08 AM | $30.13 | Down $ -0.01 | $30.13 | $30.13 | 1,000 |
| 09:56 AM | $30.14 | Up $0.02 | $30.14 | $30.14 | 152 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:56 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:55 AM | $30.12 | Up $0.00 | $30.12 | $30.12 | 5,100 |
| 09:54 AM | $30.12 | Down $ -0.02 | $30.12 | $30.11 | 5,168 |
| 09:42 AM | $30.14 | Up $0.02 | $30.14 | $30.14 | 25,592 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:42 AM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 09:41 AM | $30.12 | Up $0.04 | $30.12 | $30.12 | 156 |
| 09:31 AM | $30.08 | Down $ -0.05 | $30.08 | $30.08 | 881 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 09:31 AM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| Previous close | $30.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2025 | $30.13 | $30.10 | $30.16 | $30.09 | 132,684 |
| 07/10/2025 | $30.14 | $30.14 | $30.16 | $30.14 | 24,546 |
| 06/10/2025 | $30.15 | $30.15 | $30.16 | $30.14 | 29,711 |
| 03/10/2025 | $30.11 | $30.12 | $30.14 | $30.10 | 11,175 |
| 02/10/2025 | $30.13 | $30.11 | $30.14 | $30.10 | 28,365 |
| 01/10/2025 | $30.42 | $30.36 | $30.42 | $30.34 | 12,178 |
| 30/09/2025 | $30.37 | $30.33 | $30.46 | $30.32 | 22,584 |
| 29/09/2025 | $30.37 | $30.36 | $30.37 | $30.34 | 9,795 |
| 26/09/2025 | $30.33 | $30.29 | $30.42 | $30.29 | 15,670 |
| 25/09/2025 | $30.30 | $30.30 | $30.33 | $30.28 | 19,519 |
| 24/09/2025 | $30.33 | $30.33 | $30.34 | $30.32 | 8,782 |
| 23/09/2025 | $30.34 | $30.35 | $30.36 | $30.31 | 18,118 |
| 22/09/2025 | $30.36 | $30.32 | $30.36 | $30.32 | 17,739 |
| 19/09/2025 | $30.33 | $30.33 | $30.34 | $30.31 | 22,275 |
| 18/09/2025 | $30.37 | $30.35 | $30.41 | $30.32 | 33,707 |
| 17/09/2025 | $30.34 | $30.31 | $30.34 | $30.28 | 18,141 |
| 16/09/2025 | $30.31 | $30.31 | $30.32 | $30.28 | 15,266 |
| 15/09/2025 | $30.28 | $30.30 | $30.33 | $30.28 | 25,763 |
| 12/09/2025 | $30.27 | $30.28 | $30.30 | $30.26 | 15,711 |
| 11/09/2025 | $30.24 | $30.27 | $30.30 | $30.24 | 10,035 |
| 10/09/2025 | $30.23 | $30.23 | $30.25 | $30.22 | 9,287 |
| 09/09/2025 | $30.18 | $30.18 | $30.25 | $30.18 | 50,264 |
| 08/09/2025 | $30.20 | $30.23 | $30.24 | $30.20 | 10,085 |
| 05/09/2025 | $30.22 | $30.24 | $30.28 | $30.21 | 19,947 |
| 04/09/2025 | $30.17 | $30.18 | $30.22 | $30.14 | 22,536 |
| 03/09/2025 | $30.15 | $30.14 | $30.18 | $30.13 | 21,210 |
| 02/09/2025 | $30.24 | $30.22 | $30.29 | $30.21 | 8,380 |
| 29/08/2025 | $30.29 | $30.27 | $30.31 | $30.27 | 6,650 |
| 28/08/2025 | $30.30 | $30.31 | $30.35 | $30.29 | 22,671 |
| 27/08/2025 | $30.29 | $30.29 | $30.32 | $30.27 | 33,994 |
Graphs are not available, please refer to the detailed table