Find a quote
Schwab U.S. Mid Cap ETF
26.43 Up 0.00 (0.00 %)
Delayed : 2025/05/09 20:00:00
- Previous close $26.43
- Opening $26.53
- Today High $26.57
- Today Low $26.33
- Price Bid $26.04
- Price Ask $26.04
- 52 Weeks High $30.28
- 52 Weeks Low $22.41
- Size Bid 1
- Size Ask 93
- Volume 808,552
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2025/03/26
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 1,285 |
| 03:59 PM | $26.43 | Down $0.00 | $26.44 | $26.43 | 9,764 |
| 03:58 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 2,697 |
| 03:57 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 200 |
| 03:56 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 13,221 |
| 03:55 PM | $26.43 | Down $ -0.04 | $26.46 | $26.43 | 7,664 |
| 03:54 PM | $26.47 | Up $0.01 | $26.47 | $26.46 | 661 |
| 03:53 PM | $26.46 | Up $0.02 | $26.46 | $26.45 | 1,956 |
| 03:52 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 5,153 |
| 03:51 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 400 |
| 03:50 PM | $26.43 | Up $0.00 | $26.44 | $26.43 | 9,050 |
| 03:49 PM | $26.43 | Up $0.02 | $26.43 | $26.42 | 9,028 |
| 03:48 PM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 1,170 |
| 03:47 PM | $26.42 | Down $0.00 | $26.43 | $26.42 | 353 |
| 03:46 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 3,941 |
| 03:45 PM | $26.42 | Down $ -0.01 | $26.43 | $26.42 | 5,564 |
| 03:44 PM | $26.43 | Down $ -0.01 | $26.43 | $26.42 | 2,163 |
| 03:43 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 450 |
| 03:42 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 840 |
| 03:41 PM | $26.43 | Down $0.00 | $26.43 | $26.43 | 12,258 |
| 03:40 PM | $26.43 | Down $ -0.01 | $26.43 | $26.43 | 144 |
| 03:39 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 507 |
| 03:38 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 215 |
| 03:37 PM | $26.44 | Down $0.00 | $26.45 | $26.44 | 2,225 |
| 03:36 PM | $26.45 | Down $ -0.02 | $26.45 | $26.45 | 2,250 |
| 03:35 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 37,248 |
| 03:34 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 600 |
| 03:33 PM | $26.45 | Up $0.01 | $26.45 | $26.45 | 1,617 |
| 03:32 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 1,323 |
| 03:31 PM | $26.44 | Up $0.00 | $26.44 | $26.42 | 4,910 |
| 03:30 PM | $26.43 | Down $ -0.02 | $26.45 | $26.43 | 3,634 |
| 03:28 PM | $26.46 | Down $0.00 | $26.46 | $26.46 | 1,528 |
| 03:28 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
| 03:27 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 262 |
| 03:25 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 7,285 |
| 03:25 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 0 |
| 03:24 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 1,706 |
| 03:23 PM | $26.45 | Down $ -0.01 | $26.46 | $26.45 | 2,569 |
| 03:22 PM | $26.46 | Up $0.02 | $26.46 | $26.45 | 5,647 |
| 03:21 PM | $26.45 | Down $ -0.02 | $26.46 | $26.45 | 846 |
| 03:20 PM | $26.46 | Up $0.01 | $26.47 | $26.46 | 2,112 |
| 03:18 PM | $26.46 | Down $ -0.01 | $26.46 | $26.45 | 915 |
| 03:18 PM | $26.46 | Up $0.00 | $26.46 | $26.45 | 0 |
| 03:17 PM | $26.47 | Down $0.00 | $26.47 | $26.47 | 200 |
| 03:16 PM | $26.47 | Up $0.00 | $26.47 | $26.46 | 1,361 |
| 03:15 PM | $26.47 | Down $ -0.01 | $26.47 | $26.47 | 1,474 |
| 03:14 PM | $26.48 | Up $0.00 | $26.48 | $26.46 | 3,642 |
| 03:13 PM | $26.48 | Down $ -0.01 | $26.48 | $26.48 | 3,064 |
| 03:12 PM | $26.49 | Up $0.00 | $26.49 | $26.48 | 986 |
| 03:11 PM | $26.49 | Down $0.00 | $26.49 | $26.49 | 849 |
| 03:09 PM | $26.49 | Up $0.00 | $26.49 | $26.49 | 4,704 |
| 03:09 PM | $26.49 | Up $0.00 | $26.49 | $26.49 | 0 |
| 03:08 PM | $26.49 | Up $0.01 | $26.49 | $26.48 | 1,030 |
| 03:07 PM | $26.48 | Up $0.02 | $26.48 | $26.47 | 1,628 |
| 03:06 PM | $26.46 | Down $0.00 | $26.46 | $26.46 | 600 |
| 03:05 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 2,433 |
| 03:04 PM | $26.45 | Down $ -0.01 | $26.46 | $26.45 | 1,964 |
| 03:03 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 100 |
| 03:01 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 1,100 |
| 03:01 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
| 03:00 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 1,447 |
| 02:59 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 233 |
| 02:58 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 2,839 |
| 02:57 PM | $26.45 | Down $0.00 | $26.46 | $26.45 | 566 |
| 02:56 PM | $26.46 | Up $0.01 | $26.46 | $26.45 | 900 |
| 02:55 PM | $26.45 | Up $0.01 | $26.45 | $26.45 | 603 |
| 02:54 PM | $26.44 | Up $0.01 | $26.44 | $26.44 | 100 |
| 02:52 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 3,633 |
| 02:52 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 02:51 PM | $26.45 | Down $0.00 | $26.45 | $26.44 | 3,085 |
| 02:50 PM | $26.45 | Up $0.01 | $26.45 | $26.45 | 100 |
| 02:49 PM | $26.44 | Down $0.00 | $26.44 | $26.44 | 100 |
| 02:47 PM | $26.45 | Up $0.01 | $26.45 | $26.45 | 1,135 |
| 02:47 PM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
| 02:46 PM | $26.44 | Up $0.00 | $26.44 | $26.44 | 595 |
| 02:45 PM | $26.44 | Up $0.00 | $26.44 | $26.42 | 3,536 |
| 02:44 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 200 |
| 02:43 PM | $26.43 | Down $0.00 | $26.43 | $26.42 | 1,390 |
| 02:42 PM | $26.43 | Up $0.00 | $26.44 | $26.43 | 1,500 |
| 02:41 PM | $26.43 | Down $0.00 | $26.44 | $26.43 | 5,470 |
| 02:40 PM | $26.43 | Up $0.02 | $26.43 | $26.43 | 1,775 |
| 02:39 PM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 600 |
| 02:37 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 622 |
| 02:37 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 02:36 PM | $26.42 | Down $ -0.01 | $26.42 | $26.41 | 600 |
| 02:35 PM | $26.43 | Down $0.00 | $26.44 | $26.43 | 10,805 |
| 02:34 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 2,642 |
| 02:33 PM | $26.42 | Down $0.00 | $26.43 | $26.42 | 4,670 |
| 02:32 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 1,111 |
| 02:31 PM | $26.42 | Up $0.01 | $26.42 | $26.41 | 479 |
| 02:30 PM | $26.41 | Up $0.00 | $26.41 | $26.41 | 209 |
| 02:29 PM | $26.41 | Down $0.00 | $26.41 | $26.41 | 11,026 |
| 02:28 PM | $26.41 | Down $ -0.01 | $26.41 | $26.41 | 200 |
| 02:27 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 100 |
| 02:26 PM | $26.42 | Down $ -0.02 | $26.43 | $26.42 | 200 |
| 02:25 PM | $26.44 | Up $0.01 | $26.44 | $26.43 | 957 |
| 02:24 PM | $26.43 | Up $0.01 | $26.43 | $26.42 | 460 |
| 02:23 PM | $26.41 | Up $0.00 | $26.41 | $26.41 | 258 |
| 02:22 PM | $26.41 | Down $0.00 | $26.42 | $26.41 | 29,610 |
| 02:21 PM | $26.42 | Down $ -0.01 | $26.43 | $26.42 | 2,720 |
| 02:20 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 02:19 PM | $26.41 | Up $0.01 | $26.43 | $26.41 | 559 |
| 02:18 PM | $26.41 | Down $ -0.01 | $26.41 | $26.40 | 1,667 |
| 02:17 PM | $26.42 | Down $ -0.02 | $26.43 | $26.42 | 1,031 |
| 02:16 PM | $26.44 | Up $0.02 | $26.45 | $26.44 | 200 |
| 02:12 PM | $26.42 | Down $0.00 | $26.43 | $26.42 | 1,800 |
| 02:12 PM | $26.42 | Up $0.00 | $26.43 | $26.42 | 0 |
| 02:12 PM | $26.42 | Up $0.00 | $26.43 | $26.42 | 0 |
| 02:12 PM | $26.42 | Up $0.00 | $26.43 | $26.42 | 0 |
| 02:10 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 223 |
| 02:10 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 0 |
| 02:09 PM | $26.43 | Down $ -0.02 | $26.44 | $26.43 | 6,848 |
| 02:08 PM | $26.44 | Down $0.00 | $26.44 | $26.44 | 500 |
| 02:07 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 1,966 |
| 02:06 PM | $26.44 | Up $0.01 | $26.45 | $26.44 | 200 |
| 02:05 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 100 |
| 02:04 PM | $26.44 | Down $ -0.01 | $26.45 | $26.44 | 1,691 |
| 02:03 PM | $26.45 | Down $0.00 | $26.45 | $26.45 | 1,592 |
| 02:02 PM | $26.45 | Down $0.00 | $26.45 | $26.45 | 100 |
| 02:01 PM | $26.46 | Down $0.00 | $26.46 | $26.46 | 100 |
| 02:00 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 200 |
| 01:59 PM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 1,000 |
| 01:58 PM | $26.46 | Up $0.01 | $26.47 | $26.46 | 2,988 |
| 01:57 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 189 |
| 01:56 PM | $26.45 | Down $0.00 | $26.45 | $26.45 | 10,704 |
| 01:55 PM | $26.46 | Down $0.00 | $26.46 | $26.45 | 975 |
| 01:54 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 860 |
| 01:53 PM | $26.45 | Up $0.01 | $26.45 | $26.45 | 200 |
| 01:52 PM | $26.44 | Down $0.00 | $26.45 | $26.44 | 300 |
| 01:51 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 126 |
| 01:50 PM | $26.45 | Down $ -0.02 | $26.46 | $26.45 | 655 |
| 01:49 PM | $26.47 | Down $0.00 | $26.47 | $26.46 | 2,600 |
| 01:48 PM | $26.47 | Up $0.00 | $26.47 | $26.47 | 3,478 |
| 01:46 PM | $26.47 | Up $0.02 | $26.48 | $26.47 | 4,500 |
| 01:46 PM | $26.47 | Up $0.00 | $26.48 | $26.47 | 0 |
| 01:45 PM | $26.46 | Down $ -0.01 | $26.47 | $26.46 | 376 |
| 01:44 PM | $26.46 | Up $0.00 | $26.46 | $26.46 | 1,024 |
| 01:43 PM | $26.46 | Up $0.01 | $26.46 | $26.46 | 300 |
| 01:42 PM | $26.46 | Up $0.01 | $26.46 | $26.45 | 200 |
| 01:40 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 781 |
| 01:40 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 0 |
| 01:39 PM | $26.45 | Up $0.00 | $26.45 | $26.44 | 1,732 |
| 01:38 PM | $26.45 | Up $0.00 | $26.45 | $26.43 | 730 |
| 01:37 PM | $26.44 | Down $ -0.01 | $26.44 | $26.44 | 619 |
| 01:36 PM | $26.45 | Up $0.01 | $26.45 | $26.43 | 9,956 |
| 01:35 PM | $26.44 | Up $0.02 | $26.44 | $26.43 | 616 |
| 01:34 PM | $26.42 | Up $0.00 | $26.42 | $26.42 | 477 |
| 01:33 PM | $26.42 | Up $0.01 | $26.42 | $26.41 | 8,879 |
| 01:32 PM | $26.41 | Down $ -0.01 | $26.42 | $26.41 | 580 |
| 01:31 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 1,082 |
| 01:30 PM | $26.42 | Down $ -0.01 | $26.43 | $26.42 | 652 |
| 01:29 PM | $26.43 | Up $0.00 | $26.43 | $26.41 | 1,934 |
| 01:27 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 1,937 |
| 01:27 PM | $26.43 | Up $0.00 | $26.43 | $26.42 | 0 |
| 01:26 PM | $26.42 | Down $0.00 | $26.42 | $26.42 | 127 |
| 01:25 PM | $26.43 | Up $0.03 | $26.43 | $26.43 | 298 |
| 01:24 PM | $26.40 | Down $ -0.02 | $26.40 | $26.40 | 1,825 |
| 01:23 PM | $26.42 | Up $0.02 | $26.42 | $26.42 | 100 |
| 01:22 PM | $26.40 | Up $0.01 | $26.41 | $26.36 | 26,806 |
| 01:21 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 100 |
| 01:20 PM | $26.39 | Down $ -0.02 | $26.41 | $26.39 | 1,349 |
| 01:19 PM | $26.42 | Up $0.01 | $26.42 | $26.42 | 100 |
| 01:18 PM | $26.40 | Up $0.00 | $26.42 | $26.40 | 877 |
| 01:17 PM | $26.40 | Up $0.00 | $26.40 | $26.39 | 2,977 |
| 01:16 PM | $26.40 | Up $0.03 | $26.40 | $26.39 | 717 |
| 01:14 PM | $26.37 | Down $ -0.02 | $26.38 | $26.37 | 670 |
| 01:14 PM | $26.37 | Up $0.00 | $26.38 | $26.37 | 0 |
| 01:13 PM | $26.39 | Down $ -0.01 | $26.39 | $26.39 | 630 |
| 01:12 PM | $26.40 | Up $0.01 | $26.40 | $26.40 | 160 |
| 01:11 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 219 |
| 01:10 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 100 |
| 01:09 PM | $26.38 | Up $0.03 | $26.38 | $26.38 | 4,980 |
| 01:08 PM | $26.35 | Down $ -0.02 | $26.37 | $26.35 | 1,796 |
| 01:07 PM | $26.37 | Up $0.02 | $26.37 | $26.37 | 200 |
| 01:05 PM | $26.35 | Down $ -0.01 | $26.37 | $26.35 | 1,587 |
| 01:05 PM | $26.35 | Up $0.00 | $26.37 | $26.35 | 0 |
| 01:04 PM | $26.36 | Down $ -0.01 | $26.37 | $26.36 | 826 |
| 01:03 PM | $26.38 | Up $0.01 | $26.38 | $26.37 | 5,534 |
| 01:02 PM | $26.37 | Down $ -0.01 | $26.37 | $26.37 | 2,552 |
| 01:01 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 273 |
| 01:00 PM | $26.37 | Up $0.02 | $26.37 | $26.37 | 17,843 |
| 12:58 PM | $26.35 | Up $0.00 | $26.36 | $26.35 | 1,545 |
| 12:58 PM | $26.35 | Up $0.00 | $26.36 | $26.35 | 0 |
| 12:57 PM | $26.35 | Down $ -0.02 | $26.37 | $26.35 | 4,542 |
| 12:56 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 212 |
| 12:55 PM | $26.37 | Down $ -0.01 | $26.39 | $26.37 | 406 |
| 12:54 PM | $26.38 | Up $0.02 | $26.38 | $26.37 | 2,490 |
| 12:52 PM | $26.36 | Up $0.00 | $26.37 | $26.36 | 1,897 |
| 12:52 PM | $26.36 | Up $0.00 | $26.37 | $26.36 | 0 |
| 12:51 PM | $26.36 | Up $0.01 | $26.36 | $26.36 | 7,670 |
| 12:50 PM | $26.35 | Down $0.00 | $26.35 | $26.35 | 557 |
| 12:49 PM | $26.36 | Down $ -0.02 | $26.36 | $26.36 | 600 |
| 12:47 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 100 |
| 12:47 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 0 |
| 12:46 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 400 |
| 12:45 PM | $26.37 | Down $ -0.01 | $26.37 | $26.37 | 1,209 |
| 12:44 PM | $26.38 | Down $ -0.01 | $26.39 | $26.38 | 351 |
| 12:43 PM | $26.39 | Down $0.00 | $26.39 | $26.38 | 1,487 |
| 12:42 PM | $26.39 | Down $ -0.01 | $26.39 | $26.39 | 200 |
| 12:41 PM | $26.40 | Up $0.02 | $26.40 | $26.38 | 566 |
| 12:40 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 300 |
| 12:39 PM | $26.38 | Down $ -0.02 | $26.39 | $26.38 | 295 |
| 12:38 PM | $26.40 | Down $ -0.02 | $26.41 | $26.40 | 430 |
| 12:37 PM | $26.42 | Up $0.02 | $26.42 | $26.41 | 1,089 |
| 12:36 PM | $26.40 | Up $0.02 | $26.40 | $26.39 | 600 |
| 12:35 PM | $26.38 | Up $0.02 | $26.38 | $26.37 | 200 |
| 12:33 PM | $26.36 | Down $ -0.02 | $26.36 | $26.36 | 409 |
| 12:33 PM | $26.36 | Up $0.00 | $26.36 | $26.36 | 0 |
| 12:32 PM | $26.38 | Down $0.00 | $26.38 | $26.37 | 1,915 |
| 12:31 PM | $26.38 | Down $ -0.02 | $26.39 | $26.38 | 200 |
| 12:30 PM | $26.40 | Up $0.03 | $26.40 | $26.37 | 1,907 |
| 12:29 PM | $26.37 | Down $ -0.01 | $26.38 | $26.37 | 853 |
| 12:27 PM | $26.38 | Down $0.00 | $26.38 | $26.38 | 100 |
| 12:27 PM | $26.38 | Up $0.00 | $26.38 | $26.38 | 0 |
| 12:26 PM | $26.38 | Down $ -0.02 | $26.39 | $26.38 | 240 |
| 12:25 PM | $26.40 | Up $0.00 | $26.40 | $26.40 | 100 |
| 12:24 PM | $26.40 | Down $ -0.01 | $26.41 | $26.40 | 5,004 |
| 12:23 PM | $26.41 | Up $0.02 | $26.42 | $26.41 | 1,477 |
| 12:22 PM | $26.39 | Down $0.00 | $26.39 | $26.39 | 1,765 |
| 12:21 PM | $26.40 | Down $ -0.01 | $26.40 | $26.40 | 2,748 |
| 12:20 PM | $26.41 | Up $0.02 | $26.41 | $26.40 | 23,340 |
| 12:19 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 2,000 |
| 12:18 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 205 |
| 12:17 PM | $26.38 | Up $0.01 | $26.38 | $26.36 | 4,244 |
| 12:16 PM | $26.36 | Down $ -0.02 | $26.39 | $26.36 | 701 |
| 12:14 PM | $26.39 | Up $0.01 | $26.39 | $26.39 | 113 |
| 12:14 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 12:13 PM | $26.38 | Up $0.02 | $26.38 | $26.38 | 300 |
| 12:12 PM | $26.36 | Up $0.00 | $26.36 | $26.35 | 1,247 |
| 12:11 PM | $26.36 | Down $ -0.01 | $26.36 | $26.35 | 859 |
| 12:10 PM | $26.37 | Up $0.00 | $26.37 | $26.37 | 1,405 |
| 12:09 PM | $26.37 | Down $ -0.02 | $26.38 | $26.37 | 943 |
| 12:08 PM | $26.38 | Down $ -0.02 | $26.38 | $26.38 | 800 |
| 12:07 PM | $26.40 | Up $0.01 | $26.40 | $26.40 | 600 |
| 12:06 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 400 |
| 12:05 PM | $26.39 | Up $0.00 | $26.39 | $26.39 | 100 |
| 12:04 PM | $26.39 | Down $ -0.02 | $26.40 | $26.39 | 500 |
| 12:03 PM | $26.41 | Down $ -0.02 | $26.43 | $26.41 | 2,342 |
| 12:02 PM | $26.43 | Down $0.00 | $26.43 | $26.43 | 556 |
| 12:01 PM | $26.43 | Up $0.00 | $26.43 | $26.43 | 700 |
| 12:00 PM | $26.43 | Down $0.00 | $26.44 | $26.43 | 563 |
| 11:59 AM | $26.44 | Up $0.00 | $26.44 | $26.43 | 1,830 |
| 11:58 AM | $26.43 | Down $ -0.01 | $26.43 | $26.43 | 189 |
| 11:57 AM | $26.44 | Up $0.01 | $26.44 | $26.44 | 400 |
| 11:56 AM | $26.43 | Down $ -0.01 | $26.44 | $26.43 | 756 |
| 11:54 AM | $26.44 | Down $ -0.02 | $26.44 | $26.44 | 100 |
| 11:54 AM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 11:53 AM | $26.46 | Up $0.02 | $26.46 | $26.46 | 1,635 |
| 11:52 AM | $26.44 | Up $0.01 | $26.44 | $26.44 | 319 |
| 11:51 AM | $26.43 | Down $ -0.01 | $26.44 | $26.43 | 1,982 |
| 11:50 AM | $26.44 | Up $0.04 | $26.44 | $26.43 | 200 |
| 11:49 AM | $26.41 | Down $ -0.02 | $26.42 | $26.41 | 2,428 |
| 11:48 AM | $26.43 | Up $0.01 | $26.43 | $26.43 | 892 |
| 11:47 AM | $26.42 | Up $0.01 | $26.43 | $26.42 | 221 |
| 11:46 AM | $26.41 | Up $0.00 | $26.42 | $26.41 | 4,496 |
| 11:45 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 3,188 |
| 11:44 AM | $26.41 | Down $0.00 | $26.41 | $26.41 | 400 |
| 11:42 AM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 1,850 |
| 11:42 AM | $26.42 | Up $0.00 | $26.42 | $26.42 | 0 |
| 11:41 AM | $26.42 | Up $0.02 | $26.42 | $26.42 | 100 |
| 11:40 AM | $26.40 | Down $ -0.01 | $26.40 | $26.40 | 633 |
| 11:39 AM | $26.41 | Down $0.00 | $26.43 | $26.41 | 351 |
| 11:38 AM | $26.42 | Down $0.00 | $26.43 | $26.42 | 533 |
| 11:37 AM | $26.42 | Down $0.00 | $26.42 | $26.42 | 455 |
| 11:36 AM | $26.42 | Down $ -0.01 | $26.44 | $26.42 | 2,792 |
| 11:35 AM | $26.43 | Up $0.02 | $26.43 | $26.43 | 500 |
| 11:34 AM | $26.42 | Up $0.02 | $26.42 | $26.39 | 526 |
| 11:33 AM | $26.40 | Up $0.01 | $26.40 | $26.40 | 575 |
| 11:31 AM | $26.39 | Up $0.00 | $26.40 | $26.39 | 1,300 |
| 11:31 AM | $26.39 | Up $0.00 | $26.40 | $26.39 | 0 |
| 11:30 AM | $26.39 | Down $ -0.02 | $26.39 | $26.39 | 300 |
| 11:29 AM | $26.42 | Up $0.02 | $26.42 | $26.42 | 100 |
| 11:28 AM | $26.40 | Down $0.00 | $26.40 | $26.40 | 240 |
| 11:27 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 1,645 |
| 11:26 AM | $26.40 | Down $ -0.01 | $26.40 | $26.39 | 5,155 |
| 11:25 AM | $26.41 | Up $0.02 | $26.41 | $26.40 | 1,460 |
| 11:24 AM | $26.39 | Up $0.00 | $26.39 | $26.39 | 522 |
| 11:23 AM | $26.39 | Down $ -0.01 | $26.40 | $26.39 | 5,406 |
| 11:22 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 200 |
| 11:21 AM | $26.40 | Down $ -0.01 | $26.40 | $26.40 | 446 |
| 11:20 AM | $26.41 | Down $0.00 | $26.41 | $26.41 | 1,986 |
| 11:19 AM | $26.41 | Down $ -0.02 | $26.41 | $26.41 | 2,460 |
| 11:18 AM | $26.43 | Up $0.02 | $26.43 | $26.43 | 1,752 |
| 11:17 AM | $26.41 | Up $0.01 | $26.41 | $26.41 | 665 |
| 11:16 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 450 |
| 11:15 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 345 |
| 11:13 AM | $26.40 | Down $ -0.02 | $26.40 | $26.40 | 200 |
| 11:13 AM | $26.40 | Up $0.00 | $26.40 | $26.40 | 0 |
| 11:12 AM | $26.42 | Down $ -0.01 | $26.42 | $26.42 | 248 |
| 11:11 AM | $26.43 | Down $0.00 | $26.43 | $26.41 | 23,189 |
| 11:10 AM | $26.43 | Down $ -0.02 | $26.45 | $26.43 | 1,351 |
| 11:08 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 700 |
| 11:08 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 0 |
| 11:06 AM | $26.45 | Down $0.00 | $26.45 | $26.44 | 570 |
| 11:06 AM | $26.45 | Up $0.00 | $26.45 | $26.44 | 0 |
| 11:05 AM | $26.45 | Up $0.00 | $26.45 | $26.45 | 660 |
| 11:04 AM | $26.45 | Up $0.02 | $26.45 | $26.44 | 9,984 |
| 11:03 AM | $26.43 | Down $0.00 | $26.43 | $26.43 | 200 |
| 11:02 AM | $26.44 | Up $0.00 | $26.44 | $26.44 | 383 |
| 11:01 AM | $26.44 | Up $0.01 | $26.44 | $26.44 | 1,839 |
| 11:00 AM | $26.43 | Down $ -0.01 | $26.44 | $26.42 | 2,415 |
| 10:58 AM | $26.44 | Up $0.04 | $26.44 | $26.44 | 117 |
| 10:58 AM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 10:54 AM | $26.40 | Down $ -0.01 | $26.41 | $26.40 | 226 |
| 10:54 AM | $26.40 | Up $0.00 | $26.41 | $26.40 | 0 |
| 10:54 AM | $26.40 | Up $0.00 | $26.41 | $26.40 | 0 |
| 10:54 AM | $26.40 | Up $0.00 | $26.41 | $26.40 | 0 |
| 10:53 AM | $26.41 | Down $ -0.03 | $26.42 | $26.41 | 432 |
| 10:52 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 274 |
| 10:51 AM | $26.43 | Up $0.00 | $26.43 | $26.43 | 4,844 |
| 10:50 AM | $26.43 | Up $0.02 | $26.43 | $26.41 | 295 |
| 10:49 AM | $26.41 | Up $0.03 | $26.41 | $26.40 | 9,357 |
| 10:48 AM | $26.38 | Up $0.01 | $26.39 | $26.38 | 3,608 |
| 10:47 AM | $26.38 | Down $ -0.02 | $26.38 | $26.38 | 600 |
| 10:46 AM | $26.40 | Down $0.00 | $26.40 | $26.40 | 757 |
| 10:45 AM | $26.40 | Up $0.01 | $26.40 | $26.40 | 1,350 |
| 10:44 AM | $26.39 | Up $0.04 | $26.39 | $26.37 | 927 |
| 10:43 AM | $26.35 | Up $0.01 | $26.36 | $26.35 | 46,070 |
| 10:42 AM | $26.35 | Down $ -0.01 | $26.35 | $26.34 | 411 |
| 10:40 AM | $26.36 | Up $0.02 | $26.36 | $26.36 | 344 |
| 10:40 AM | $26.36 | Up $0.00 | $26.36 | $26.36 | 0 |
| 10:39 AM | $26.34 | Up $0.00 | $26.34 | $26.34 | 200 |
| 10:38 AM | $26.34 | Down $ -0.05 | $26.34 | $26.33 | 580 |
| 10:34 AM | $26.39 | Down $ -0.03 | $26.39 | $26.39 | 400 |
| 10:34 AM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 10:34 AM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 10:34 AM | $26.39 | Up $0.00 | $26.39 | $26.39 | 0 |
| 10:33 AM | $26.42 | Up $0.02 | $26.42 | $26.42 | 1,332 |
| 10:32 AM | $26.40 | Up $0.00 | $26.41 | $26.39 | 5,930 |
| 10:31 AM | $26.40 | Up $0.01 | $26.40 | $26.39 | 1,353 |
| 10:30 AM | $26.39 | Up $0.02 | $26.39 | $26.38 | 910 |
| 10:29 AM | $26.37 | Up $0.01 | $26.38 | $26.37 | 200 |
| 10:28 AM | $26.36 | Down $ -0.01 | $26.36 | $26.36 | 5,917 |
| 10:27 AM | $26.37 | Down $ -0.04 | $26.37 | $26.37 | 1,126 |
| 10:26 AM | $26.41 | Down $ -0.01 | $26.42 | $26.41 | 1,198 |
| 10:25 AM | $26.42 | Down $ -0.01 | $26.44 | $26.42 | 923 |
| 10:23 AM | $26.44 | Down $ -0.02 | $26.44 | $26.44 | 1,032 |
| 10:23 AM | $26.44 | Up $0.00 | $26.44 | $26.44 | 0 |
| 10:22 AM | $26.46 | Down $ -0.01 | $26.46 | $26.46 | 1,511 |
| 10:21 AM | $26.47 | Up $0.01 | $26.47 | $26.46 | 300 |
| 10:20 AM | $26.46 | Down $ -0.02 | $26.47 | $26.46 | 2,840 |
| 10:19 AM | $26.48 | Down $ -0.02 | $26.48 | $26.48 | 1,350 |
| 10:17 AM | $26.50 | Up $0.01 | $26.51 | $26.50 | 1,660 |
| 10:17 AM | $26.50 | Up $0.00 | $26.51 | $26.50 | 0 |
| 10:15 AM | $26.50 | Up $0.01 | $26.51 | $26.50 | 2,616 |
| 10:15 AM | $26.50 | Up $0.00 | $26.51 | $26.50 | 0 |
| 10:14 AM | $26.49 | Down $ -0.01 | $26.49 | $26.49 | 100 |
| 10:13 AM | $26.50 | Down $0.00 | $26.50 | $26.50 | 2,726 |
| 10:12 AM | $26.50 | Down $ -0.03 | $26.50 | $26.50 | 100 |
| 10:11 AM | $26.53 | Down $ -0.02 | $26.53 | $26.53 | 600 |
| 10:10 AM | $26.55 | Up $0.00 | $26.56 | $26.55 | 2,691 |
| 10:09 AM | $26.55 | Down $0.00 | $26.55 | $26.55 | 167 |
| 10:07 AM | $26.55 | Up $0.01 | $26.56 | $26.55 | 665 |
| 10:07 AM | $26.55 | Up $0.00 | $26.56 | $26.55 | 0 |
| 10:06 AM | $26.54 | Up $0.00 | $26.54 | $26.54 | 507 |
| 10:05 AM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 265 |
| 10:04 AM | $26.54 | Down $ -0.01 | $26.56 | $26.54 | 4,244 |
| 10:03 AM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 300 |
| 10:02 AM | $26.56 | Up $0.01 | $26.56 | $26.56 | 189 |
| 10:01 AM | $26.55 | Up $0.00 | $26.56 | $26.55 | 2,066 |
| 09:58 AM | $26.55 | Up $0.00 | $26.55 | $26.55 | 190 |
| 09:58 AM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 09:58 AM | $26.55 | Up $0.00 | $26.55 | $26.55 | 0 |
| 09:56 AM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 944 |
| 09:56 AM | $26.54 | Up $0.00 | $26.54 | $26.54 | 0 |
| 09:55 AM | $26.55 | Up $0.04 | $26.55 | $26.55 | 2,962 |
| 09:53 AM | $26.51 | Up $0.01 | $26.51 | $26.51 | 257 |
| 09:53 AM | $26.51 | Up $0.00 | $26.51 | $26.51 | 0 |
| 09:51 AM | $26.50 | Down $ -0.02 | $26.50 | $26.50 | 600 |
| 09:51 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 09:50 AM | $26.52 | Down $0.00 | $26.52 | $26.50 | 756 |
| 09:49 AM | $26.52 | Down $ -0.02 | $26.52 | $26.52 | 100 |
| 09:46 AM | $26.54 | Up $0.02 | $26.54 | $26.54 | 203 |
| 09:46 AM | $26.54 | Up $0.00 | $26.54 | $26.54 | 0 |
| 09:46 AM | $26.54 | Up $0.00 | $26.54 | $26.54 | 0 |
| 09:45 AM | $26.51 | Down $ -0.01 | $26.52 | $26.51 | 500 |
| 09:44 AM | $26.53 | Down $ -0.01 | $26.55 | $26.53 | 1,100 |
| 09:43 AM | $26.53 | Down $ -0.03 | $26.55 | $26.53 | 1,047 |
| 09:42 AM | $26.56 | Up $0.01 | $26.56 | $26.56 | 541 |
| 09:41 AM | $26.56 | Up $0.02 | $26.56 | $26.56 | 100 |
| 09:40 AM | $26.53 | Down $ -0.01 | $26.54 | $26.53 | 1,380 |
| 09:39 AM | $26.54 | Down $ -0.01 | $26.54 | $26.54 | 300 |
| 09:38 AM | $26.55 | Down $ -0.01 | $26.56 | $26.54 | 1,000 |
| 09:37 AM | $26.56 | Up $0.00 | $26.56 | $26.56 | 400 |
| 09:36 AM | $26.56 | Up $0.02 | $26.56 | $26.53 | 3,873 |
| 09:35 AM | $26.54 | Down $ -0.02 | $26.56 | $26.54 | 300 |
| 09:34 AM | $26.56 | Up $0.03 | $26.56 | $26.54 | 700 |
| 09:33 AM | $26.53 | Down $ -0.02 | $26.53 | $26.53 | 286 |
| 09:32 AM | $26.55 | Down $ -0.01 | $26.55 | $26.55 | 1,979 |
| 09:31 AM | $26.56 | Down $ -0.01 | $26.56 | $26.56 | 2,000 |
| 09:30 AM | $26.57 | Up $0.15 | $26.57 | $26.57 | 100 |
| Previous close | $26.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $26.43 | $26.44 | $26.49 | $26.35 | 524,727 |
| 08/05/2025 | $26.42 | $26.56 | $26.67 | $26.40 | 362,261 |
| 07/05/2025 | $26.09 | $26.10 | $26.19 | $25.89 | 858,938 |
| 06/05/2025 | $25.95 | $26.06 | $26.18 | $25.86 | 738,302 |
| 05/05/2025 | $26.14 | $26.29 | $26.32 | $26.13 | 667,812 |
| 02/05/2025 | $26.21 | $26.12 | $26.28 | $26.12 | 819,746 |
| 01/05/2025 | $25.61 | $25.70 | $25.80 | $25.59 | 584,366 |
| 30/04/2025 | $25.57 | $25.35 | $25.61 | $25.23 | 708,880 |
| 29/04/2025 | $25.64 | $25.49 | $25.73 | $25.47 | 598,485 |
| 28/04/2025 | $25.49 | $25.39 | $25.56 | $25.25 | 473,504 |
| 25/04/2025 | $25.40 | $25.30 | $25.47 | $25.25 | 607,489 |
| 24/04/2025 | $25.43 | $25.27 | $25.48 | $25.27 | 1,533,662 |
| 23/04/2025 | $24.90 | $25.02 | $25.13 | $24.81 | 600,721 |
| 22/04/2025 | $24.53 | $24.44 | $24.64 | $24.28 | 1,247,970 |
| 21/04/2025 | $23.93 | $23.77 | $23.95 | $23.67 | 1,128,893 |
| 17/04/2025 | $24.50 | $24.45 | $24.67 | $24.41 | 1,107,150 |
| 16/04/2025 | $24.30 | $24.55 | $24.58 | $24.07 | 1,391,110 |
| 15/04/2025 | $24.61 | $24.75 | $24.79 | $24.55 | 1,019,021 |
| 14/04/2025 | $24.65 | $24.38 | $24.79 | $24.33 | 892,669 |
| 11/04/2025 | $24.36 | $23.84 | $24.45 | $23.80 | 1,890,021 |
| 10/04/2025 | $24.03 | $23.81 | $24.31 | $23.38 | 1,928,266 |
| 09/04/2025 | $25.09 | $22.61 | $25.21 | $22.58 | 3,210,947 |
| 08/04/2025 | $22.91 | $23.89 | $23.91 | $22.59 | 3,279,886 |
| 07/04/2025 | $23.45 | $23.30 | $23.78 | $22.98 | 4,980,782 |
| 04/04/2025 | $23.63 | $23.76 | $23.96 | $23.46 | 3,387,488 |
| 03/04/2025 | $24.94 | $25.25 | $25.39 | $24.92 | 2,026,562 |
| 02/04/2025 | $26.70 | $26.52 | $26.80 | $26.50 | 642,478 |
| 01/04/2025 | $26.31 | $26.37 | $26.43 | $26.07 | 600,472 |
| 31/03/2025 | $26.18 | $26.02 | $26.33 | $25.91 | 780,079 |
| 28/03/2025 | $26.17 | $26.19 | $26.25 | $26.05 | 582,461 |
Graphs are not available, please refer to the detailed table