Find a quote
iShares MSCI Global Silver and Metals Miners ETF
43.07 Down -0.25 (-0.58 %)
Delayed : 2026/02/20 19:56:16
- Previous close $43.32
- Opening $41.88
- Today High $43.33
- Today Low $41.15
- Price Bid $43.00
- Price Ask $43.00
- 52 Weeks High $50.15
- 52 Weeks Low $12.40
- Size Bid 600
- Size Ask 1300
- Volume 463,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.32 | Up $0.09 | $43.32 | $43.24 | 7,216 |
| 03:59 PM | $43.23 | Down $ -0.02 | $43.30 | $43.21 | 3,742 |
| 03:58 PM | $43.25 | Down $ -0.05 | $43.32 | $43.25 | 1,560 |
| 03:57 PM | $43.30 | Up $0.02 | $43.33 | $43.30 | 800 |
| 03:56 PM | $43.28 | Up $0.01 | $43.28 | $43.24 | 1,237 |
| 03:55 PM | $43.27 | Up $0.01 | $43.27 | $43.23 | 4,808 |
| 03:54 PM | $43.26 | Up $0.04 | $43.28 | $43.22 | 6,342 |
| 03:53 PM | $43.22 | Down $ -0.04 | $43.23 | $43.20 | 1,170 |
| 03:52 PM | $43.26 | Up $0.05 | $43.26 | $43.21 | 1,324 |
| 03:50 PM | $43.21 | Down $ -0.07 | $43.28 | $43.14 | 2,597 |
| 03:50 PM | $43.21 | Up $0.00 | $43.28 | $43.14 | 0 |
| 03:49 PM | $43.28 | Up $0.08 | $43.28 | $43.15 | 1,527 |
| 03:48 PM | $43.20 | Down $ -0.02 | $43.22 | $43.20 | 200 |
| 03:47 PM | $43.22 | Down $ -0.08 | $43.30 | $43.19 | 917 |
| 03:46 PM | $43.30 | Up $0.18 | $43.30 | $43.21 | 3,500 |
| 03:45 PM | $43.12 | Down $ -0.14 | $43.22 | $43.12 | 1,300 |
| 03:44 PM | $43.26 | Up $0.02 | $43.26 | $43.26 | 500 |
| 03:43 PM | $43.23 | Down $ -0.04 | $43.30 | $43.23 | 917 |
| 03:42 PM | $43.27 | Down $ -0.02 | $43.30 | $43.27 | 600 |
| 03:41 PM | $43.30 | Down $ -0.02 | $43.32 | $43.30 | 1,724 |
| 03:40 PM | $43.32 | Up $0.03 | $43.32 | $43.31 | 600 |
| 03:39 PM | $43.29 | Up $0.05 | $43.30 | $43.26 | 1,710 |
| 03:38 PM | $43.24 | Up $0.03 | $43.27 | $43.16 | 18,211 |
| 03:37 PM | $43.20 | Up $0.01 | $43.20 | $43.18 | 578 |
| 03:36 PM | $43.19 | Up $0.03 | $43.19 | $43.19 | 150 |
| 03:33 PM | $43.16 | Down $ -0.02 | $43.18 | $43.14 | 2,531 |
| 03:33 PM | $43.16 | Up $0.00 | $43.18 | $43.14 | 0 |
| 03:33 PM | $43.16 | Up $0.00 | $43.18 | $43.14 | 0 |
| 03:31 PM | $43.18 | Up $0.06 | $43.18 | $43.18 | 500 |
| 03:31 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:30 PM | $43.12 | Up $0.00 | $43.18 | $43.12 | 2,391 |
| 03:27 PM | $43.12 | Down $ -0.06 | $43.12 | $43.12 | 300 |
| 03:27 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 03:27 PM | $43.12 | Up $0.00 | $43.12 | $43.12 | 0 |
| 03:26 PM | $43.18 | Up $0.05 | $43.18 | $43.12 | 650 |
| 03:25 PM | $43.13 | Down $ -0.04 | $43.19 | $43.13 | 1,830 |
| 03:24 PM | $43.17 | Up $0.02 | $43.18 | $43.17 | 1,080 |
| 03:23 PM | $43.15 | Up $0.02 | $43.15 | $43.14 | 363 |
| 03:22 PM | $43.13 | Up $0.00 | $43.13 | $43.13 | 100 |
| 03:21 PM | $43.13 | Up $0.04 | $43.13 | $43.10 | 847 |
| 03:20 PM | $43.09 | Up $0.00 | $43.10 | $43.09 | 826 |
| 03:19 PM | $43.09 | Up $0.02 | $43.09 | $43.06 | 250 |
| 03:18 PM | $43.07 | Up $0.01 | $43.09 | $43.06 | 618 |
| 03:17 PM | $43.06 | Down $ -0.01 | $43.06 | $43.06 | 300 |
| 03:16 PM | $43.07 | Up $0.02 | $43.07 | $43.06 | 1,940 |
| 03:14 PM | $43.05 | Up $0.05 | $43.05 | $43.04 | 450 |
| 03:14 PM | $43.05 | Up $0.00 | $43.05 | $43.04 | 0 |
| 03:13 PM | $43.00 | Up $0.05 | $43.02 | $43.00 | 777 |
| 03:12 PM | $42.95 | Down $ -0.03 | $43.02 | $42.94 | 695 |
| 03:11 PM | $42.98 | Down $0.00 | $43.02 | $42.98 | 400 |
| 03:10 PM | $42.98 | Down $ -0.04 | $43.03 | $42.98 | 474 |
| 03:09 PM | $43.02 | Up $0.09 | $43.02 | $43.00 | 2,978 |
| 03:07 PM | $42.94 | Down $ -0.02 | $42.96 | $42.91 | 608 |
| 03:07 PM | $42.94 | Up $0.00 | $42.96 | $42.91 | 0 |
| 03:06 PM | $42.96 | Up $0.03 | $42.96 | $42.93 | 630 |
| 03:05 PM | $42.93 | Up $0.09 | $42.93 | $42.89 | 513 |
| 03:03 PM | $42.84 | Up $0.04 | $42.88 | $42.81 | 1,413 |
| 03:03 PM | $42.84 | Up $0.00 | $42.88 | $42.81 | 0 |
| 03:02 PM | $42.81 | Up $0.03 | $42.81 | $42.81 | 699 |
| 03:00 PM | $42.77 | Down $ -0.03 | $42.77 | $42.77 | 100 |
| 03:00 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 02:58 PM | $42.81 | Down $ -0.01 | $42.81 | $42.81 | 446 |
| 02:58 PM | $42.81 | Up $0.00 | $42.81 | $42.81 | 0 |
| 02:57 PM | $42.81 | Down $ -0.03 | $42.81 | $42.74 | 2,600 |
| 02:55 PM | $42.84 | Down $ -0.02 | $42.84 | $42.84 | 100 |
| 02:55 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 0 |
| 02:53 PM | $42.87 | Down $ -0.01 | $42.87 | $42.87 | 208 |
| 02:53 PM | $42.87 | Up $0.00 | $42.87 | $42.87 | 0 |
| 02:52 PM | $42.87 | Up $0.01 | $42.87 | $42.87 | 730 |
| 02:50 PM | $42.86 | Up $0.05 | $42.86 | $42.83 | 1,311 |
| 02:50 PM | $42.86 | Up $0.00 | $42.86 | $42.83 | 0 |
| 02:49 PM | $42.81 | Down $ -0.10 | $42.83 | $42.81 | 560 |
| 02:48 PM | $42.91 | Up $0.01 | $42.91 | $42.87 | 300 |
| 02:46 PM | $42.90 | Up $0.05 | $42.90 | $42.89 | 1,286 |
| 02:46 PM | $42.90 | Up $0.00 | $42.90 | $42.89 | 0 |
| 02:44 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 100 |
| 02:44 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 02:42 PM | $42.85 | Up $0.02 | $42.86 | $42.79 | 2,206 |
| 02:42 PM | $42.85 | Up $0.00 | $42.86 | $42.79 | 0 |
| 02:40 PM | $42.82 | Down $ -0.08 | $42.82 | $42.82 | 100 |
| 02:40 PM | $42.82 | Up $0.00 | $42.82 | $42.82 | 0 |
| 02:39 PM | $42.90 | Up $0.05 | $42.90 | $42.88 | 340 |
| 02:38 PM | $42.85 | Up $0.01 | $42.85 | $42.84 | 1,017 |
| 02:37 PM | $42.84 | Up $0.00 | $42.84 | $42.84 | 300 |
| 02:36 PM | $42.84 | Up $0.06 | $42.84 | $42.84 | 100 |
| 02:35 PM | $42.78 | Down $ -0.05 | $42.78 | $42.78 | 458 |
| 02:34 PM | $42.84 | Up $0.06 | $42.84 | $42.84 | 2,000 |
| 02:33 PM | $42.77 | Down $ -0.04 | $42.77 | $42.77 | 150 |
| 02:31 PM | $42.82 | Up $0.00 | $42.82 | $42.80 | 650 |
| 02:31 PM | $42.82 | Up $0.00 | $42.82 | $42.80 | 0 |
| 02:30 PM | $42.81 | Up $0.06 | $42.81 | $42.76 | 400 |
| 02:29 PM | $42.75 | Down $ -0.05 | $42.77 | $42.72 | 3,737 |
| 02:28 PM | $42.80 | Down $ -0.02 | $42.80 | $42.80 | 420 |
| 02:26 PM | $42.82 | Down $ -0.01 | $42.86 | $42.82 | 2,079 |
| 02:26 PM | $42.82 | Up $0.00 | $42.86 | $42.82 | 0 |
| 02:25 PM | $42.83 | Down $ -0.04 | $42.83 | $42.83 | 100 |
| 02:24 PM | $42.87 | Up $0.04 | $42.91 | $42.87 | 894 |
| 02:23 PM | $42.83 | Down $ -0.02 | $42.83 | $42.83 | 100 |
| 02:22 PM | $42.85 | Down $ -0.02 | $42.87 | $42.83 | 1,300 |
| 02:21 PM | $42.87 | Down $ -0.02 | $42.87 | $42.87 | 570 |
| 02:20 PM | $42.89 | Up $0.01 | $42.89 | $42.89 | 510 |
| 02:19 PM | $42.88 | Down $ -0.02 | $42.88 | $42.86 | 425 |
| 02:18 PM | $42.90 | Up $0.00 | $42.90 | $42.88 | 700 |
| 02:16 PM | $42.90 | Up $0.14 | $42.90 | $42.90 | 200 |
| 02:16 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 02:15 PM | $42.76 | Up $0.02 | $42.82 | $42.76 | 1,587 |
| 02:13 PM | $42.74 | Down $ -0.06 | $42.74 | $42.74 | 500 |
| 02:13 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:12 PM | $42.81 | Up $0.05 | $42.81 | $42.81 | 352 |
| 02:11 PM | $42.75 | Up $0.04 | $42.80 | $42.75 | 1,130 |
| 02:10 PM | $42.71 | Down $ -0.07 | $42.77 | $42.71 | 600 |
| 02:09 PM | $42.78 | Down $ -0.05 | $42.78 | $42.78 | 200 |
| 02:08 PM | $42.83 | Up $0.05 | $42.83 | $42.83 | 604 |
| 02:07 PM | $42.78 | Down $ -0.09 | $42.86 | $42.78 | 600 |
| 02:05 PM | $42.87 | Up $0.02 | $42.87 | $42.85 | 363 |
| 02:05 PM | $42.87 | Up $0.00 | $42.87 | $42.85 | 0 |
| 02:04 PM | $42.85 | Down $ -0.01 | $42.91 | $42.81 | 633 |
| 02:03 PM | $42.86 | Up $0.02 | $42.86 | $42.84 | 214 |
| 02:02 PM | $42.84 | Up $0.05 | $42.84 | $42.82 | 400 |
| 02:01 PM | $42.79 | Down $ -0.05 | $42.79 | $42.77 | 515 |
| 02:00 PM | $42.84 | Up $0.02 | $42.84 | $42.79 | 1,420 |
| 01:59 PM | $42.82 | Up $0.02 | $42.82 | $42.81 | 1,562 |
| 01:58 PM | $42.81 | Up $0.01 | $42.81 | $42.81 | 100 |
| 01:57 PM | $42.80 | Up $0.05 | $42.80 | $42.75 | 530 |
| 01:56 PM | $42.75 | Up $0.05 | $42.75 | $42.70 | 214 |
| 01:55 PM | $42.70 | Down $ -0.07 | $42.75 | $42.70 | 200 |
| 01:54 PM | $42.77 | Up $0.02 | $42.77 | $42.77 | 150 |
| 01:53 PM | $42.75 | Up $0.05 | $42.75 | $42.70 | 600 |
| 01:52 PM | $42.70 | Down $ -0.01 | $42.76 | $42.70 | 739 |
| 01:51 PM | $42.70 | Down $ -0.01 | $42.70 | $42.70 | 100 |
| 01:50 PM | $42.71 | Down $ -0.04 | $42.76 | $42.69 | 1,200 |
| 01:49 PM | $42.75 | Down $ -0.05 | $42.75 | $42.72 | 500 |
| 01:48 PM | $42.81 | Up $0.03 | $42.83 | $42.80 | 1,198 |
| 01:46 PM | $42.77 | Down $ -0.01 | $42.77 | $42.77 | 100 |
| 01:46 PM | $42.77 | Up $0.00 | $42.77 | $42.77 | 0 |
| 01:45 PM | $42.78 | Up $0.01 | $42.78 | $42.78 | 500 |
| 01:42 PM | $42.77 | Up $0.03 | $42.79 | $42.77 | 200 |
| 01:42 PM | $42.77 | Up $0.00 | $42.79 | $42.77 | 0 |
| 01:42 PM | $42.77 | Up $0.00 | $42.79 | $42.77 | 0 |
| 01:41 PM | $42.74 | Up $0.07 | $42.74 | $42.69 | 988 |
| 01:40 PM | $42.67 | Up $0.03 | $42.67 | $42.67 | 250 |
| 01:37 PM | $42.64 | Up $0.04 | $42.64 | $42.64 | 119 |
| 01:37 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 01:37 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 01:36 PM | $42.60 | Up $0.17 | $42.60 | $42.60 | 459 |
| 01:35 PM | $42.43 | Down $ -0.16 | $42.63 | $42.43 | 585 |
| 01:34 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 100 |
| 01:33 PM | $42.59 | Up $0.14 | $42.65 | $42.59 | 525 |
| 01:30 PM | $42.45 | Up $0.04 | $42.45 | $42.36 | 420 |
| 01:30 PM | $42.45 | Up $0.00 | $42.45 | $42.36 | 0 |
| 01:30 PM | $42.45 | Up $0.00 | $42.45 | $42.36 | 0 |
| 01:29 PM | $42.42 | Up $0.05 | $42.42 | $42.42 | 340 |
| 01:28 PM | $42.37 | Down $ -0.03 | $42.37 | $42.37 | 125 |
| 01:27 PM | $42.40 | Down $ -0.06 | $42.47 | $42.36 | 400 |
| 01:26 PM | $42.46 | Down $ -0.12 | $42.46 | $42.46 | 100 |
| 01:25 PM | $42.58 | Up $0.08 | $42.58 | $42.53 | 300 |
| 01:24 PM | $42.50 | Down $ -0.04 | $42.50 | $42.50 | 100 |
| 01:23 PM | $42.54 | Up $0.08 | $42.60 | $42.54 | 700 |
| 01:21 PM | $42.46 | Down $ -0.09 | $42.56 | $42.46 | 900 |
| 01:21 PM | $42.46 | Up $0.00 | $42.56 | $42.46 | 0 |
| 01:20 PM | $42.55 | Down $ -0.14 | $42.63 | $42.55 | 2,559 |
| 01:19 PM | $42.69 | Down $ -0.02 | $42.69 | $42.69 | 100 |
| 01:17 PM | $42.71 | Down $ -0.04 | $42.71 | $42.71 | 100 |
| 01:17 PM | $42.71 | Up $0.00 | $42.71 | $42.71 | 0 |
| 01:16 PM | $42.75 | Up $0.04 | $42.75 | $42.69 | 6,800 |
| 01:15 PM | $42.71 | Down $ -0.03 | $42.71 | $42.68 | 600 |
| 01:14 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 100 |
| 01:13 PM | $42.74 | Down $0.00 | $42.79 | $42.74 | 600 |
| 01:12 PM | $42.74 | Down $ -0.07 | $42.79 | $42.74 | 8,297 |
| 01:11 PM | $42.81 | Up $0.04 | $42.81 | $42.76 | 416 |
| 01:10 PM | $42.77 | Up $0.08 | $42.77 | $42.77 | 140 |
| 01:08 PM | $42.69 | Down $ -0.04 | $42.69 | $42.66 | 500 |
| 01:08 PM | $42.69 | Up $0.00 | $42.69 | $42.66 | 0 |
| 01:06 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 137 |
| 01:06 PM | $42.73 | Up $0.00 | $42.73 | $42.73 | 0 |
| 01:05 PM | $42.73 | Down $ -0.02 | $42.73 | $42.73 | 345 |
| 01:03 PM | $42.74 | Up $0.13 | $42.74 | $42.67 | 254 |
| 01:03 PM | $42.74 | Up $0.00 | $42.74 | $42.67 | 0 |
| 01:02 PM | $42.61 | Up $0.03 | $42.61 | $42.61 | 1,229 |
| 01:01 PM | $42.58 | Up $0.03 | $42.58 | $42.57 | 280 |
| 01:00 PM | $42.55 | Down $ -0.04 | $42.55 | $42.55 | 728 |
| 12:59 PM | $42.59 | Down $ -0.03 | $42.59 | $42.59 | 1,330 |
| 12:57 PM | $42.62 | Up $0.05 | $42.62 | $42.57 | 654 |
| 12:57 PM | $42.62 | Up $0.00 | $42.62 | $42.57 | 0 |
| 12:56 PM | $42.57 | Up $0.01 | $42.57 | $42.57 | 500 |
| 12:55 PM | $42.56 | Down $ -0.10 | $42.67 | $42.56 | 445 |
| 12:54 PM | $42.67 | Up $0.09 | $42.67 | $42.66 | 350 |
| 12:53 PM | $42.58 | Down $ -0.15 | $42.73 | $42.58 | 1,044 |
| 12:52 PM | $42.73 | Up $0.13 | $42.73 | $42.63 | 605 |
| 12:51 PM | $42.60 | Up $0.10 | $42.60 | $42.60 | 113 |
| 12:49 PM | $42.50 | Up $0.05 | $42.50 | $42.45 | 303 |
| 12:49 PM | $42.50 | Up $0.00 | $42.50 | $42.45 | 0 |
| 12:48 PM | $42.45 | Up $0.10 | $42.45 | $42.37 | 885 |
| 12:47 PM | $42.35 | Down $ -0.04 | $42.39 | $42.35 | 700 |
| 12:45 PM | $42.39 | Up $0.09 | $42.39 | $42.39 | 100 |
| 12:45 PM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 12:44 PM | $42.30 | Down $ -0.05 | $42.35 | $42.30 | 344 |
| 12:43 PM | $42.35 | Down $ -0.05 | $42.35 | $42.35 | 500 |
| 12:40 PM | $42.40 | Up $0.05 | $42.40 | $42.40 | 437 |
| 12:40 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
| 12:40 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
| 12:39 PM | $42.35 | Down $ -0.01 | $42.39 | $42.35 | 388 |
| 12:38 PM | $42.36 | Up $0.02 | $42.36 | $42.36 | 100 |
| 12:37 PM | $42.34 | Up $0.05 | $42.40 | $42.25 | 1,201 |
| 12:36 PM | $42.29 | Down $ -0.02 | $42.29 | $42.29 | 100 |
| 12:35 PM | $42.31 | Up $0.02 | $42.31 | $42.31 | 1,050 |
| 12:34 PM | $42.28 | Down $0.00 | $42.28 | $42.28 | 275 |
| 12:33 PM | $42.28 | Up $0.17 | $42.28 | $42.20 | 1,310 |
| 12:31 PM | $42.12 | Down $ -0.01 | $42.12 | $42.12 | 154 |
| 12:31 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 12:30 PM | $42.13 | Up $0.02 | $42.13 | $42.13 | 100 |
| 12:29 PM | $42.11 | Up $0.06 | $42.11 | $42.11 | 100 |
| 12:28 PM | $42.05 | Up $0.01 | $42.05 | $42.02 | 510 |
| 12:27 PM | $42.04 | Down $ -0.01 | $42.04 | $42.04 | 100 |
| 12:26 PM | $42.05 | Down $ -0.14 | $42.09 | $41.97 | 1,235 |
| 12:23 PM | $42.19 | Up $0.16 | $42.19 | $42.19 | 148 |
| 12:23 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 12:23 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 12:22 PM | $42.03 | Down $ -0.12 | $42.03 | $42.03 | 100 |
| 12:20 PM | $42.15 | Down $ -0.04 | $42.15 | $42.15 | 164 |
| 12:20 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 12:19 PM | $42.19 | Up $0.09 | $42.19 | $42.10 | 600 |
| 12:18 PM | $42.10 | Down $ -0.13 | $42.10 | $42.10 | 240 |
| 12:16 PM | $42.23 | Up $0.02 | $42.25 | $42.23 | 1,255 |
| 12:16 PM | $42.23 | Up $0.00 | $42.25 | $42.23 | 0 |
| 12:15 PM | $42.21 | Down $ -0.04 | $42.25 | $42.20 | 500 |
| 12:14 PM | $42.25 | Down $ -0.10 | $42.35 | $42.25 | 690 |
| 12:13 PM | $42.35 | Up $0.10 | $42.35 | $42.35 | 1,000 |
| 12:12 PM | $42.25 | Down $ -0.05 | $42.35 | $42.25 | 807 |
| 12:11 PM | $42.30 | Up $0.05 | $42.34 | $42.24 | 875 |
| 12:10 PM | $42.25 | Down $ -0.07 | $42.25 | $42.25 | 300 |
| 12:09 PM | $42.32 | Down $ -0.02 | $42.34 | $42.32 | 200 |
| 12:08 PM | $42.34 | Down $ -0.01 | $42.40 | $42.34 | 940 |
| 12:07 PM | $42.35 | Down $ -0.05 | $42.35 | $42.35 | 239 |
| 12:06 PM | $42.40 | Up $0.06 | $42.40 | $42.40 | 118 |
| 12:05 PM | $42.34 | Up $0.06 | $42.34 | $42.29 | 1,855 |
| 12:04 PM | $42.29 | Down $ -0.03 | $42.32 | $42.22 | 1,150 |
| 12:03 PM | $42.32 | Up $0.05 | $42.32 | $42.32 | 1,000 |
| 12:02 PM | $42.27 | Down $ -0.03 | $42.34 | $42.27 | 1,108 |
| 12:01 PM | $42.30 | Up $0.04 | $42.30 | $42.29 | 400 |
| 12:00 PM | $42.26 | Up $0.05 | $42.28 | $42.26 | 900 |
| 11:59 AM | $42.21 | Down $ -0.10 | $42.29 | $42.21 | 1,464 |
| 11:58 AM | $42.31 | Down $ -0.05 | $42.31 | $42.25 | 775 |
| 11:54 AM | $42.36 | Up $0.06 | $42.36 | $42.36 | 500 |
| 11:54 AM | $42.36 | Up $0.00 | $42.36 | $42.36 | 0 |
| 11:54 AM | $42.36 | Up $0.00 | $42.36 | $42.36 | 0 |
| 11:54 AM | $42.36 | Up $0.00 | $42.36 | $42.36 | 0 |
| 11:53 AM | $42.31 | Up $0.03 | $42.31 | $42.30 | 641 |
| 11:52 AM | $42.27 | Up $0.12 | $42.27 | $42.27 | 100 |
| 11:50 AM | $42.15 | Down $ -0.05 | $42.15 | $42.15 | 504 |
| 11:50 AM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 11:49 AM | $42.20 | Down $0.00 | $42.20 | $42.20 | 450 |
| 11:47 AM | $42.20 | Up $0.00 | $42.20 | $42.19 | 900 |
| 11:47 AM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
| 11:46 AM | $42.20 | Up $0.06 | $42.20 | $42.08 | 702 |
| 11:45 AM | $42.14 | Up $0.09 | $42.14 | $42.07 | 1,500 |
| 11:44 AM | $42.06 | Up $0.01 | $42.07 | $42.06 | 757 |
| 11:43 AM | $42.05 | Down $ -0.01 | $42.05 | $42.05 | 722 |
| 11:40 AM | $42.06 | Up $0.00 | $42.06 | $42.01 | 600 |
| 11:40 AM | $42.06 | Up $0.00 | $42.06 | $42.01 | 0 |
| 11:40 AM | $42.06 | Up $0.00 | $42.06 | $42.01 | 0 |
| 11:39 AM | $42.06 | Up $0.08 | $42.06 | $42.02 | 1,100 |
| 11:38 AM | $41.98 | Down $ -0.01 | $41.98 | $41.97 | 320 |
| 11:37 AM | $41.99 | Down $ -0.07 | $41.99 | $41.99 | 100 |
| 11:35 AM | $42.06 | Down $ -0.08 | $42.06 | $42.06 | 116 |
| 11:35 AM | $42.06 | Up $0.00 | $42.06 | $42.06 | 0 |
| 11:34 AM | $42.14 | Up $0.06 | $42.14 | $42.11 | 215 |
| 11:33 AM | $42.08 | Up $0.03 | $42.19 | $42.08 | 700 |
| 11:32 AM | $42.05 | Up $0.04 | $42.14 | $42.03 | 1,431 |
| 11:31 AM | $42.01 | Down $ -0.11 | $42.01 | $41.96 | 1,750 |
| 11:30 AM | $42.12 | Up $0.07 | $42.12 | $42.12 | 100 |
| 11:29 AM | $42.05 | Up $0.08 | $42.05 | $42.05 | 100 |
| 11:27 AM | $41.97 | Up $0.08 | $41.99 | $41.97 | 326 |
| 11:27 AM | $41.97 | Up $0.00 | $41.99 | $41.97 | 0 |
| 11:26 AM | $41.89 | Down $ -0.02 | $41.89 | $41.89 | 528 |
| 11:24 AM | $41.91 | Up $0.01 | $41.94 | $41.91 | 319 |
| 11:24 AM | $41.91 | Up $0.00 | $41.94 | $41.91 | 0 |
| 11:23 AM | $41.90 | Down $ -0.04 | $41.90 | $41.86 | 300 |
| 11:21 AM | $41.94 | Up $0.03 | $41.94 | $41.94 | 400 |
| 11:21 AM | $41.94 | Up $0.00 | $41.94 | $41.94 | 0 |
| 11:20 AM | $41.91 | Down $ -0.14 | $42.00 | $41.91 | 2,700 |
| 11:19 AM | $42.05 | Up $0.03 | $42.05 | $41.99 | 545 |
| 11:16 AM | $42.02 | Up $0.07 | $42.02 | $41.81 | 2,150 |
| 11:16 AM | $42.02 | Up $0.00 | $42.02 | $41.81 | 0 |
| 11:16 AM | $42.02 | Up $0.00 | $42.02 | $41.81 | 0 |
| 11:15 AM | $41.95 | Down $ -0.05 | $41.95 | $41.91 | 806 |
| 11:13 AM | $42.00 | Down $0.00 | $42.00 | $42.00 | 181 |
| 11:13 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 11:12 AM | $42.00 | Up $0.03 | $42.02 | $41.99 | 579 |
| 11:11 AM | $41.97 | Down $ -0.04 | $41.98 | $41.86 | 3,080 |
| 11:10 AM | $42.01 | Up $0.01 | $42.01 | $42.01 | 100 |
| 11:09 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 300 |
| 11:08 AM | $42.00 | Up $0.02 | $42.00 | $41.97 | 943 |
| 11:07 AM | $41.98 | Down $ -0.07 | $42.02 | $41.98 | 2,337 |
| 11:06 AM | $42.05 | Up $0.10 | $42.05 | $41.96 | 3,600 |
| 11:05 AM | $41.95 | Up $0.04 | $41.95 | $41.91 | 625 |
| 11:04 AM | $41.92 | Down $ -0.04 | $41.92 | $41.92 | 100 |
| 11:03 AM | $41.95 | Down $ -0.01 | $41.99 | $41.92 | 2,706 |
| 11:02 AM | $41.96 | Up $0.12 | $41.96 | $41.87 | 385 |
| 11:01 AM | $41.84 | Up $0.04 | $41.84 | $41.77 | 875 |
| 11:00 AM | $41.80 | Down $ -0.05 | $41.84 | $41.80 | 784 |
| 10:59 AM | $41.85 | Down $ -0.05 | $41.97 | $41.83 | 6,663 |
| 10:58 AM | $41.90 | Down $ -0.03 | $41.94 | $41.90 | 1,100 |
| 10:57 AM | $41.93 | Up $0.01 | $41.93 | $41.88 | 600 |
| 10:55 AM | $41.92 | Up $0.08 | $41.93 | $41.89 | 1,000 |
| 10:55 AM | $41.92 | Up $0.00 | $41.93 | $41.89 | 0 |
| 10:53 AM | $41.84 | Down $ -0.09 | $41.93 | $41.84 | 544 |
| 10:53 AM | $41.84 | Up $0.00 | $41.93 | $41.84 | 0 |
| 10:52 AM | $41.93 | Up $0.06 | $41.93 | $41.91 | 637 |
| 10:51 AM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 100 |
| 10:49 AM | $41.88 | Down $ -0.02 | $41.88 | $41.88 | 200 |
| 10:49 AM | $41.88 | Up $0.00 | $41.88 | $41.88 | 0 |
| 10:48 AM | $41.91 | Up $0.16 | $41.95 | $41.90 | 1,214 |
| 10:47 AM | $41.74 | Up $0.05 | $41.74 | $41.74 | 200 |
| 10:46 AM | $41.69 | Down $ -0.06 | $41.69 | $41.65 | 516 |
| 10:45 AM | $41.74 | Up $0.04 | $41.74 | $41.68 | 2,600 |
| 10:44 AM | $41.70 | Up $0.09 | $41.70 | $41.66 | 225 |
| 10:43 AM | $41.61 | Up $0.12 | $41.61 | $41.61 | 100 |
| 10:42 AM | $41.49 | Up $0.14 | $41.49 | $41.43 | 500 |
| 10:41 AM | $41.35 | Up $0.10 | $41.37 | $41.25 | 1,700 |
| 10:40 AM | $41.25 | Down $ -0.17 | $41.42 | $41.25 | 3,333 |
| 10:39 AM | $41.43 | Up $0.03 | $41.43 | $41.36 | 420 |
| 10:38 AM | $41.39 | Up $0.22 | $41.41 | $41.26 | 320 |
| 10:36 AM | $41.17 | Down $ -0.07 | $41.22 | $41.15 | 544 |
| 10:36 AM | $41.17 | Up $0.00 | $41.22 | $41.15 | 0 |
| 10:35 AM | $41.24 | Down $ -0.19 | $41.34 | $41.24 | 550 |
| 10:34 AM | $41.43 | Up $0.14 | $41.43 | $41.31 | 1,000 |
| 10:33 AM | $41.29 | Down $ -0.07 | $41.34 | $41.28 | 1,862 |
| 10:32 AM | $41.36 | Down $ -0.06 | $41.36 | $41.36 | 100 |
| 10:31 AM | $41.42 | Up $0.00 | $41.42 | $41.42 | 100 |
| 10:30 AM | $41.42 | Down $ -0.09 | $41.42 | $41.37 | 400 |
| 10:29 AM | $41.51 | Up $0.06 | $41.51 | $41.44 | 365 |
| 10:28 AM | $41.45 | Down $ -0.04 | $41.47 | $41.45 | 310 |
| 10:27 AM | $41.49 | Down $ -0.28 | $41.76 | $41.49 | 1,495 |
| 10:26 AM | $41.77 | Up $0.10 | $41.77 | $41.77 | 300 |
| 10:25 AM | $41.67 | Down $ -0.13 | $41.75 | $41.62 | 3,355 |
| 10:24 AM | $41.80 | Up $0.01 | $41.80 | $41.79 | 211 |
| 10:23 AM | $41.79 | Down $ -0.15 | $41.89 | $41.79 | 1,290 |
| 10:22 AM | $41.94 | Down $ -0.06 | $41.95 | $41.94 | 509 |
| 10:21 AM | $42.00 | Up $0.07 | $42.00 | $41.86 | 1,500 |
| 10:20 AM | $41.93 | Down $ -0.26 | $41.99 | $41.90 | 800 |
| 10:19 AM | $42.19 | Up $0.06 | $42.19 | $42.19 | 100 |
| 10:18 AM | $42.13 | Up $0.20 | $42.13 | $42.08 | 300 |
| 10:17 AM | $41.93 | Up $0.25 | $41.93 | $41.73 | 1,162 |
| 10:16 AM | $41.68 | Down $ -0.03 | $41.73 | $41.68 | 350 |
| 10:15 AM | $41.71 | Up $0.06 | $41.73 | $41.71 | 200 |
| 10:14 AM | $41.65 | Down $ -0.09 | $41.70 | $41.65 | 256 |
| 10:13 AM | $41.74 | Down $ -0.06 | $41.95 | $41.74 | 1,481 |
| 10:12 AM | $41.80 | Up $0.08 | $41.80 | $41.74 | 520 |
| 10:11 AM | $41.72 | Down $ -0.01 | $41.80 | $41.72 | 619 |
| 10:10 AM | $41.73 | Down $ -0.12 | $41.94 | $41.72 | 1,300 |
| 10:09 AM | $41.85 | Down $ -0.01 | $42.00 | $41.85 | 1,049 |
| 10:08 AM | $41.86 | Up $0.23 | $41.86 | $41.71 | 2,402 |
| 10:07 AM | $41.63 | Down $ -0.13 | $41.63 | $41.63 | 481 |
| 10:06 AM | $41.75 | Down $ -0.20 | $41.93 | $41.75 | 2,574 |
| 10:05 AM | $41.95 | Down $ -0.19 | $41.95 | $41.90 | 4,834 |
| 10:04 AM | $42.14 | Down $ -0.06 | $42.15 | $42.14 | 1,052 |
| 10:03 AM | $42.20 | Down $ -0.36 | $42.55 | $42.20 | 2,142 |
| 10:02 AM | $42.56 | Up $0.01 | $42.83 | $42.56 | 3,693 |
| 10:01 AM | $42.55 | Up $0.14 | $42.55 | $42.40 | 805 |
| 10:00 AM | $42.41 | Up $0.06 | $42.41 | $42.24 | 2,427 |
| 09:59 AM | $42.35 | Up $0.16 | $42.35 | $42.20 | 6,810 |
| 09:58 AM | $42.19 | Down $ -0.10 | $42.19 | $42.19 | 500 |
| 09:56 AM | $42.29 | Down $ -0.24 | $42.57 | $42.29 | 1,344 |
| 09:56 AM | $42.29 | Up $0.00 | $42.57 | $42.29 | 0 |
| 09:55 AM | $42.53 | Down $ -0.12 | $42.57 | $42.53 | 2,018 |
| 09:54 AM | $42.65 | Down $ -0.02 | $42.67 | $42.65 | 975 |
| 09:53 AM | $42.67 | Up $0.06 | $42.70 | $42.61 | 661 |
| 09:52 AM | $42.61 | Up $0.06 | $42.61 | $42.52 | 500 |
| 09:51 AM | $42.55 | Up $0.08 | $42.55 | $42.53 | 450 |
| 09:50 AM | $42.47 | Down $ -0.14 | $42.56 | $42.47 | 713 |
| 09:49 AM | $42.61 | Up $0.05 | $42.61 | $42.56 | 364 |
| 09:48 AM | $42.56 | Down $ -0.08 | $42.56 | $42.50 | 556 |
| 09:47 AM | $42.64 | Up $0.02 | $42.64 | $42.64 | 101 |
| 09:46 AM | $42.62 | Up $0.03 | $42.62 | $42.62 | 444 |
| 09:45 AM | $42.59 | Up $0.13 | $42.59 | $42.47 | 1,137 |
| 09:43 AM | $42.46 | Down $ -0.05 | $42.60 | $42.46 | 1,333 |
| 09:43 AM | $42.46 | Up $0.00 | $42.60 | $42.46 | 0 |
| 09:42 AM | $42.51 | Up $0.25 | $42.51 | $42.32 | 600 |
| 09:41 AM | $42.26 | Down $ -0.07 | $42.26 | $42.26 | 100 |
| 09:40 AM | $42.33 | Up $0.21 | $42.41 | $42.18 | 1,996 |
| 09:39 AM | $42.12 | Down $ -0.02 | $42.14 | $42.04 | 2,900 |
| 09:38 AM | $42.14 | Up $0.04 | $42.14 | $42.12 | 366 |
| 09:37 AM | $42.10 | Up $0.00 | $42.17 | $42.10 | 3,954 |
| 09:36 AM | $42.10 | Down $ -0.19 | $42.20 | $42.10 | 5,350 |
| 09:35 AM | $42.29 | Up $0.10 | $42.29 | $42.23 | 2,797 |
| 09:34 AM | $42.19 | Down $ -0.21 | $42.44 | $42.19 | 1,968 |
| 09:33 AM | $42.40 | Down $ -0.09 | $42.49 | $42.31 | 5,834 |
| 09:32 AM | $42.49 | Down $ -0.02 | $42.56 | $42.37 | 3,433 |
| 09:31 AM | $42.50 | Up $0.41 | $42.50 | $42.20 | 6,238 |
| 09:30 AM | $42.09 | Up $0.20 | $42.12 | $41.88 | 4,764 |
| Previous close | $41.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $43.32 | $42.28 | $43.33 | $41.97 | 190,019 |
| 19/02/2026 | $41.88 | $41.27 | $41.88 | $41.10 | 192,020 |
| 18/02/2026 | $40.76 | $41.21 | $41.38 | $40.51 | 221,002 |
| 17/02/2026 | $39.63 | $39.44 | $40.12 | $39.23 | 322,035 |
| 13/02/2026 | $41.64 | $41.50 | $41.85 | $41.28 | 194,466 |
| 12/02/2026 | $39.55 | $40.38 | $41.15 | $39.45 | 356,406 |
| 11/02/2026 | $43.17 | $42.53 | $43.24 | $42.31 | 353,310 |
| 10/02/2026 | $41.98 | $42.05 | $42.43 | $41.77 | 162,129 |
| 09/02/2026 | $42.64 | $42.43 | $42.71 | $41.77 | 328,890 |
| 06/02/2026 | $40.41 | $39.94 | $40.42 | $39.78 | 247,534 |
| 05/02/2026 | $37.56 | $38.27 | $38.34 | $37.46 | 588,240 |
| 04/02/2026 | $40.68 | $39.69 | $40.68 | $38.94 | 751,267 |
| 03/02/2026 | $40.81 | $40.65 | $40.86 | $39.45 | 515,107 |
| 02/02/2026 | $38.25 | $38.09 | $38.36 | $37.55 | 539,744 |
| 30/01/2026 | $38.60 | $40.43 | $40.51 | $38.37 | 1,369,187 |
| 29/01/2026 | $45.36 | $44.96 | $45.92 | $44.73 | 1,177,401 |
| 28/01/2026 | $47.58 | $47.35 | $47.61 | $46.12 | 663,489 |
| 27/01/2026 | $46.81 | $45.27 | $46.84 | $45.08 | 657,682 |
| 26/01/2026 | $46.79 | $49.76 | $50.00 | $46.64 | 1,560,335 |
| 23/01/2026 | $47.18 | $46.65 | $47.26 | $46.13 | 720,446 |
| 22/01/2026 | $45.80 | $45.53 | $46.24 | $45.46 | 516,678 |
| 21/01/2026 | $43.26 | $43.99 | $44.01 | $42.90 | 524,128 |
| 20/01/2026 | $43.52 | $43.40 | $43.59 | $43.00 | 523,448 |
| 16/01/2026 | $41.19 | $40.43 | $41.19 | $40.34 | 403,790 |
| 15/01/2026 | $40.23 | $39.56 | $40.39 | $39.56 | 408,522 |
| 14/01/2026 | $39.75 | $39.78 | $40.07 | $39.07 | 1,291,427 |
| 13/01/2026 | $39.63 | $40.37 | $40.40 | $39.46 | 454,415 |
| 12/01/2026 | $39.68 | $39.85 | $39.97 | $39.58 | 382,405 |
| 09/01/2026 | $37.38 | $37.45 | $37.50 | $36.87 | 438,300 |
| 08/01/2026 | $36.06 | $35.83 | $36.09 | $35.36 | 251,673 |
Graphs are not available, please refer to the detailed table