Find a quote
ISHARES SILVER BULLION ETF HDG
33.71 Down -1.16 (-3.44 %)
Delayed : 2026/04/02 17:40:00
- Previous close $34.87
- Opening $32.58
- Today High $33.90
- Today Low $32.48
- Price Bid $33.65
- Price Ask $33.65
- 52 Weeks High $56.39
- 52 Weeks Low $14.29
- Size Bid 5
- Size Ask 1
- Volume 80,849
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.71 | Up $0.05 | $33.71 | $33.65 | 500 |
| 03:58 PM | $33.66 | Down $ -0.08 | $33.74 | $33.66 | 200 |
| 03:55 PM | $33.74 | Up $0.04 | $33.74 | $33.70 | 2,300 |
| 03:55 PM | $33.74 | Up $0.00 | $33.74 | $33.70 | 0 |
| 03:55 PM | $33.74 | Up $0.00 | $33.74 | $33.70 | 0 |
| 03:54 PM | $33.70 | Down $ -0.03 | $33.70 | $33.70 | 100 |
| 03:48 PM | $33.73 | Up $0.03 | $33.73 | $33.73 | 1,000 |
| 03:48 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:48 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:48 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:48 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:48 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 100 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:35 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:31 PM | $33.70 | Up $0.10 | $33.70 | $33.70 | 300 |
| 03:31 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:31 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:31 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:30 PM | $33.60 | Down $ -0.05 | $33.60 | $33.60 | 300 |
| 03:22 PM | $33.65 | Down $ -0.12 | $33.65 | $33.65 | 100 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:22 PM | $33.65 | Up $0.00 | $33.65 | $33.65 | 0 |
| 03:08 PM | $33.77 | Up $0.07 | $33.77 | $33.77 | 100 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:08 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:05 PM | $33.70 | Down $ -0.06 | $33.70 | $33.70 | 100 |
| 03:05 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:05 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:57 PM | $33.76 | Up $0.06 | $33.76 | $33.76 | 300 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:57 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:50 PM | $33.70 | Up $0.12 | $33.70 | $33.70 | 200 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:50 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:09 PM | $33.58 | Up $0.08 | $33.58 | $33.58 | 100 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 02:09 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 500 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:51 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:49 PM | $33.50 | Down $ -0.08 | $33.50 | $33.50 | 200 |
| 01:49 PM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 01:43 PM | $33.58 | Up $0.07 | $33.58 | $33.58 | 200 |
| 01:43 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:43 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:43 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:43 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:43 PM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 01:37 PM | $33.51 | Down $ -0.17 | $33.51 | $33.51 | 100 |
| 01:37 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 01:37 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 01:37 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 01:37 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 01:37 PM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 01:34 PM | $33.68 | Up $0.13 | $33.68 | $33.67 | 400 |
| 01:34 PM | $33.68 | Up $0.00 | $33.68 | $33.67 | 0 |
| 01:34 PM | $33.68 | Up $0.00 | $33.68 | $33.67 | 0 |
| 01:30 PM | $33.55 | Down $ -0.21 | $33.55 | $33.55 | 1,100 |
| 01:30 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 01:30 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 01:30 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 100 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:24 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:23 PM | $33.76 | Down $ -0.03 | $33.76 | $33.76 | 100 |
| 12:57 PM | $33.79 | Down $ -0.01 | $33.79 | $33.78 | 700 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:57 PM | $33.79 | Up $0.00 | $33.79 | $33.78 | 0 |
| 12:54 PM | $33.80 | Up $0.25 | $33.80 | $33.79 | 300 |
| 12:54 PM | $33.80 | Up $0.00 | $33.80 | $33.79 | 0 |
| 12:54 PM | $33.80 | Up $0.00 | $33.80 | $33.79 | 0 |
| 12:40 PM | $33.55 | Up $0.30 | $33.55 | $33.55 | 300 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:40 PM | $33.55 | Up $0.00 | $33.55 | $33.55 | 0 |
| 12:20 PM | $33.25 | Down $ -0.09 | $33.29 | $33.25 | 400 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:20 PM | $33.25 | Up $0.00 | $33.29 | $33.25 | 0 |
| 12:11 PM | $33.34 | Down $ -0.02 | $33.34 | $33.34 | 3,600 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:11 PM | $33.34 | Up $0.00 | $33.34 | $33.34 | 0 |
| 12:02 PM | $33.36 | Up $0.03 | $33.42 | $33.36 | 600 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 12:02 PM | $33.36 | Up $0.00 | $33.42 | $33.36 | 0 |
| 11:54 AM | $33.33 | Up $0.03 | $33.33 | $33.33 | 100 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:54 AM | $33.33 | Up $0.00 | $33.33 | $33.33 | 0 |
| 11:53 AM | $33.30 | Down $ -0.28 | $33.30 | $33.29 | 400 |
| 11:31 AM | $33.58 | Up $0.03 | $33.58 | $33.58 | 100 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:31 AM | $33.58 | Up $0.00 | $33.58 | $33.58 | 0 |
| 11:30 AM | $33.55 | Up $0.05 | $33.55 | $33.55 | 100 |
| 11:21 AM | $33.50 | Down $ -0.29 | $33.50 | $33.50 | 2,000 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:21 AM | $33.50 | Up $0.00 | $33.50 | $33.50 | 0 |
| 11:05 AM | $33.79 | Up $0.04 | $33.79 | $33.77 | 1,000 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 11:05 AM | $33.79 | Up $0.00 | $33.79 | $33.77 | 0 |
| 10:55 AM | $33.75 | Up $0.05 | $33.75 | $33.75 | 200 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:55 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 10:50 AM | $33.70 | Down $ -0.20 | $33.70 | $33.70 | 100 |
| 10:50 AM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 10:50 AM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 10:50 AM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 10:50 AM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 10:48 AM | $33.90 | Up $0.08 | $33.90 | $33.82 | 1,500 |
| 10:48 AM | $33.90 | Up $0.00 | $33.90 | $33.82 | 0 |
| 10:44 AM | $33.82 | Down $ -0.03 | $33.82 | $33.81 | 2,400 |
| 10:44 AM | $33.82 | Up $0.00 | $33.82 | $33.81 | 0 |
| 10:44 AM | $33.82 | Up $0.00 | $33.82 | $33.81 | 0 |
| 10:44 AM | $33.82 | Up $0.00 | $33.82 | $33.81 | 0 |
| 10:37 AM | $33.85 | Up $0.16 | $33.85 | $33.85 | 500 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:37 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:36 AM | $33.69 | Up $0.37 | $33.69 | $33.68 | 300 |
| 10:30 AM | $33.32 | Down $ -0.03 | $33.32 | $33.30 | 400 |
| 10:30 AM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 10:30 AM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 10:30 AM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 10:30 AM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 10:30 AM | $33.32 | Up $0.00 | $33.32 | $33.30 | 0 |
| 10:23 AM | $33.35 | Up $0.10 | $33.35 | $33.33 | 1,600 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:23 AM | $33.35 | Up $0.00 | $33.35 | $33.33 | 0 |
| 10:22 AM | $33.25 | Down $ -0.07 | $33.32 | $33.25 | 5,900 |
| 10:20 AM | $33.32 | Up $0.06 | $33.32 | $33.32 | 2,100 |
| 10:20 AM | $33.32 | Up $0.00 | $33.32 | $33.32 | 0 |
| 10:11 AM | $33.26 | Up $0.11 | $33.26 | $33.24 | 5,400 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:11 AM | $33.26 | Up $0.00 | $33.26 | $33.24 | 0 |
| 10:07 AM | $33.15 | Up $0.03 | $33.15 | $33.14 | 2,600 |
| 10:07 AM | $33.15 | Up $0.00 | $33.15 | $33.14 | 0 |
| 10:07 AM | $33.15 | Up $0.00 | $33.15 | $33.14 | 0 |
| 10:07 AM | $33.15 | Up $0.00 | $33.15 | $33.14 | 0 |
| 09:59 AM | $33.12 | Down $ -0.08 | $33.12 | $33.12 | 100 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:59 AM | $33.12 | Up $0.00 | $33.12 | $33.12 | 0 |
| 09:58 AM | $33.20 | Up $0.10 | $33.20 | $33.15 | 200 |
| 09:56 AM | $33.10 | Down $ -0.09 | $33.14 | $33.10 | 1,100 |
| 09:56 AM | $33.10 | Up $0.00 | $33.14 | $33.10 | 0 |
| 09:52 AM | $33.19 | Down $ -0.04 | $33.19 | $33.19 | 100 |
| 09:52 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 09:52 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 09:52 AM | $33.19 | Up $0.00 | $33.19 | $33.19 | 0 |
| 09:50 AM | $33.23 | Up $0.09 | $33.23 | $33.21 | 200 |
| 09:50 AM | $33.23 | Up $0.00 | $33.23 | $33.21 | 0 |
| 09:49 AM | $33.14 | Up $0.19 | $33.14 | $33.14 | 100 |
| 09:47 AM | $32.95 | Up $0.05 | $32.95 | $32.95 | 300 |
| 09:47 AM | $32.95 | Up $0.00 | $32.95 | $32.95 | 0 |
| 09:46 AM | $32.90 | Up $0.15 | $32.90 | $32.90 | 600 |
| 09:45 AM | $32.75 | Down $ -0.11 | $32.75 | $32.75 | 200 |
| 09:44 AM | $32.86 | Up $0.19 | $32.86 | $32.86 | 300 |
| 09:41 AM | $32.67 | Up $0.12 | $32.67 | $32.66 | 300 |
| 09:41 AM | $32.67 | Up $0.00 | $32.67 | $32.66 | 0 |
| 09:41 AM | $32.67 | Up $0.00 | $32.67 | $32.66 | 0 |
| 09:40 AM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 400 |
| 09:39 AM | $32.57 | Down $ -0.01 | $32.60 | $32.55 | 4,600 |
| 09:37 AM | $32.58 | Down $ -0.02 | $32.58 | $32.55 | 500 |
| 09:37 AM | $32.58 | Up $0.00 | $32.58 | $32.55 | 0 |
| 09:36 AM | $32.60 | Up $0.00 | $32.60 | $32.60 | 300 |
| 09:35 AM | $32.60 | Up $0.00 | $32.66 | $32.55 | 8,000 |
| 09:34 AM | $32.60 | Up $0.12 | $32.60 | $32.56 | 300 |
| 09:33 AM | $32.48 | Down $ -0.17 | $32.50 | $32.48 | 2,300 |
| 09:32 AM | $32.65 | Up $0.04 | $32.65 | $32.58 | 1,300 |
| 09:31 AM | $32.61 | Down $ -0.01 | $32.73 | $32.55 | 4,400 |
| 09:30 AM | $32.62 | Down $ -2.25 | $32.62 | $32.50 | 7,700 |
| Previous close | $34.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $33.71 | $33.42 | $33.80 | $33.25 | 14,300 |
| 01/04/2026 | $34.87 | $35.08 | $35.28 | $34.75 | 60,200 |
| 31/03/2026 | $34.87 | $34.20 | $34.94 | $34.17 | 62,400 |
| 30/03/2026 | $32.50 | $32.82 | $32.92 | $32.31 | 6,900 |
| 27/03/2026 | $32.43 | $32.80 | $32.80 | $32.16 | 30,100 |
| 26/03/2026 | $31.15 | $31.70 | $31.83 | $30.82 | 97,300 |
| 25/03/2026 | $33.36 | $33.66 | $33.77 | $33.03 | 29,000 |
| 24/03/2026 | $32.21 | $32.30 | $32.46 | $31.95 | 23,500 |
| 23/03/2026 | $31.96 | $31.50 | $32.48 | $31.50 | 66,600 |
| 20/03/2026 | $31.59 | $32.44 | $32.73 | $31.35 | 98,100 |
| 19/03/2026 | $33.61 | $32.73 | $33.80 | $32.50 | 78,400 |
| 18/03/2026 | $35.43 | $35.74 | $35.90 | $35.21 | 85,400 |
| 17/03/2026 | $36.75 | $36.90 | $37.08 | $36.64 | 42,500 |
| 16/03/2026 | $37.51 | $37.30 | $37.78 | $36.95 | 89,600 |
| 13/03/2026 | $37.35 | $37.30 | $37.84 | $36.93 | 112,100 |
| 12/03/2026 | $39.26 | $39.77 | $39.83 | $39.25 | 27,100 |
| 11/03/2026 | $39.93 | $39.40 | $39.93 | $39.25 | 21,700 |
| 10/03/2026 | $40.98 | $41.55 | $41.66 | $40.35 | 95,700 |
| 09/03/2026 | $40.12 | $39.32 | $40.27 | $39.01 | 87,000 |
| 06/03/2026 | $39.24 | $39.21 | $39.54 | $38.87 | 103,900 |
| 05/03/2026 | $38.38 | $38.48 | $38.48 | $37.64 | 89,200 |
| 04/03/2026 | $38.89 | $39.27 | $39.42 | $38.37 | 63,100 |
| 03/03/2026 | $38.50 | $38.52 | $39.20 | $38.10 | 181,100 |
| 02/03/2026 | $41.91 | $41.20 | $42.25 | $40.24 | 222,500 |
| 27/02/2026 | $43.55 | $43.33 | $43.70 | $42.91 | 215,000 |
| 26/02/2026 | $41.25 | $40.63 | $41.34 | $40.16 | 59,400 |
| 25/02/2026 | $41.03 | $42.08 | $42.50 | $41.00 | 148,800 |
| 24/02/2026 | $40.63 | $40.91 | $41.09 | $40.26 | 97,400 |
| 23/02/2026 | $41.36 | $40.21 | $41.45 | $40.10 | 139,400 |
| 20/02/2026 | $39.35 | $38.10 | $39.47 | $38.02 | 238,000 |
Graphs are not available, please refer to the detailed table