Find a quote
iShares 20+ Year Treasury
22.35 Up 0.00 (0.00 %)
Delayed : 2025/05/22 05:29:46
- Previous close $22.35
- Opening $22.53
- Today High $22.56
- Today Low $22.31
- Price Bid $22.34
- Price Ask $22.34
- 52 Weeks High $27.39
- 52 Weeks Low $22.31
- Size Bid 5
- Size Ask 71
- Volume 3,761
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 4,441 |
| 03:59 PM | $22.35 | Up $0.00 | $22.36 | $22.34 | 17,221 |
| 03:58 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 2,255 |
| 03:57 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,391 |
| 03:56 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 1,400 |
| 03:55 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 55,742 |
| 03:54 PM | $22.34 | Down $0.00 | $22.35 | $22.32 | 427,378 |
| 03:53 PM | $22.35 | Down $0.00 | $22.36 | $22.35 | 31,698 |
| 03:52 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 500 |
| 03:51 PM | $22.35 | Up $0.00 | $22.35 | $22.34 | 1,487 |
| 03:50 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 2,399 |
| 03:48 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 3,690 |
| 03:48 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 03:47 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 200 |
| 03:46 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 1,703 |
| 03:45 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 475 |
| 03:44 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 5,400 |
| 03:43 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 680 |
| 03:42 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 1,200 |
| 03:41 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 200 |
| 03:40 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 2,096 |
| 03:39 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 400 |
| 03:38 PM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 200 |
| 03:37 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 1,177 |
| 03:35 PM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 334 |
| 03:35 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 03:34 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 2,000 |
| 03:33 PM | $22.34 | Down $0.00 | $22.34 | $22.34 | 1,500 |
| 03:32 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 977 |
| 03:31 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 223 |
| 03:30 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 100 |
| 03:29 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 2,325 |
| 03:27 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 1,218 |
| 03:27 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 03:26 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 600 |
| 03:25 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 3,927 |
| 03:24 PM | $22.35 | Up $0.02 | $22.35 | $22.33 | 4,768 |
| 03:23 PM | $22.33 | Down $0.00 | $22.34 | $22.33 | 2,500 |
| 03:22 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 3,079 |
| 03:21 PM | $22.35 | Down $ -0.02 | $22.35 | $22.34 | 6,085 |
| 03:20 PM | $22.36 | Up $0.01 | $22.36 | $22.34 | 11,968 |
| 03:19 PM | $22.35 | Down $0.00 | $22.35 | $22.34 | 1,360 |
| 03:18 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,217 |
| 03:17 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 1,100 |
| 03:16 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,164 |
| 03:15 PM | $22.35 | Up $0.01 | $22.35 | $22.34 | 10,065 |
| 03:14 PM | $22.33 | Down $0.00 | $22.34 | $22.33 | 700 |
| 03:13 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 6,825 |
| 03:12 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 700 |
| 03:11 PM | $22.34 | Up $0.00 | $22.34 | $22.33 | 3,919 |
| 03:10 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 100 |
| 03:09 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 5,326 |
| 03:08 PM | $22.33 | Down $ -0.01 | $22.33 | $22.33 | 300 |
| 03:07 PM | $22.34 | Up $0.00 | $22.34 | $22.33 | 332 |
| 03:06 PM | $22.34 | Down $ -0.01 | $22.34 | $22.34 | 2,078 |
| 03:05 PM | $22.34 | Up $0.01 | $22.35 | $22.34 | 6,067 |
| 03:04 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 16,710 |
| 03:03 PM | $22.33 | Up $0.00 | $22.34 | $22.33 | 3,118 |
| 03:02 PM | $22.33 | Up $0.01 | $22.33 | $22.33 | 9,200 |
| 03:01 PM | $22.32 | Up $0.00 | $22.32 | $22.32 | 2,601 |
| 03:00 PM | $22.32 | Down $0.00 | $22.32 | $22.31 | 9,650 |
| 02:59 PM | $22.32 | Down $ -0.01 | $22.33 | $22.32 | 14,767 |
| 02:58 PM | $22.33 | Up $0.00 | $22.33 | $22.32 | 17,622 |
| 02:57 PM | $22.33 | Down $0.00 | $22.33 | $22.33 | 6,494 |
| 02:56 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 300 |
| 02:55 PM | $22.33 | Down $0.00 | $22.33 | $22.33 | 200 |
| 02:53 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 13,503 |
| 02:53 PM | $22.33 | Up $0.00 | $22.33 | $22.33 | 0 |
| 02:52 PM | $22.33 | Down $ -0.01 | $22.34 | $22.33 | 10,089 |
| 02:50 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 150 |
| 02:50 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 0 |
| 02:49 PM | $22.34 | Down $ -0.02 | $22.35 | $22.33 | 2,864 |
| 02:47 PM | $22.35 | Down $0.00 | $22.35 | $22.35 | 1,234 |
| 02:47 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 0 |
| 02:46 PM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 2,922 |
| 02:45 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 5,010 |
| 02:44 PM | $22.37 | Up $0.00 | $22.37 | $22.36 | 9,697 |
| 02:43 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 200 |
| 02:42 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 300 |
| 02:41 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 22,553 |
| 02:40 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 4,994 |
| 02:39 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 500 |
| 02:38 PM | $22.36 | Down $ -0.01 | $22.37 | $22.36 | 2,400 |
| 02:37 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 13,905 |
| 02:36 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 200 |
| 02:35 PM | $22.37 | Up $0.02 | $22.37 | $22.36 | 3,657 |
| 02:34 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 3,774 |
| 02:33 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 1,021 |
| 02:32 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 1,300 |
| 02:31 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 3,942 |
| 02:30 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 5,320 |
| 02:29 PM | $22.35 | Down $0.00 | $22.35 | $22.35 | 2,000 |
| 02:28 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 1,338 |
| 02:27 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 2,323 |
| 02:26 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 2,102 |
| 02:25 PM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 6,897 |
| 02:24 PM | $22.36 | Down $0.00 | $22.36 | $22.36 | 100 |
| 02:23 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 3,400 |
| 02:22 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 700 |
| 02:21 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 5,750 |
| 02:20 PM | $22.35 | Up $0.01 | $22.35 | $22.35 | 200 |
| 02:19 PM | $22.35 | Up $0.00 | $22.35 | $22.35 | 338 |
| 02:18 PM | $22.34 | Down $ -0.02 | $22.35 | $22.34 | 2,433 |
| 02:17 PM | $22.36 | Down $0.00 | $22.36 | $22.35 | 334 |
| 02:16 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 365 |
| 02:15 PM | $22.35 | Down $0.00 | $22.36 | $22.35 | 883 |
| 02:14 PM | $22.36 | Down $0.00 | $22.36 | $22.35 | 1,504 |
| 02:13 PM | $22.36 | Up $0.02 | $22.36 | $22.35 | 2,421 |
| 02:12 PM | $22.35 | Down $ -0.01 | $22.35 | $22.34 | 1,750 |
| 02:11 PM | $22.35 | Down $0.00 | $22.35 | $22.35 | 1,931 |
| 02:10 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 200 |
| 02:09 PM | $22.35 | Down $ -0.01 | $22.35 | $22.35 | 339 |
| 02:08 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 1,161 |
| 02:07 PM | $22.35 | Up $0.00 | $22.35 | $22.34 | 697 |
| 02:06 PM | $22.34 | Up $0.00 | $22.34 | $22.34 | 475 |
| 02:05 PM | $22.34 | Up $0.01 | $22.34 | $22.34 | 905 |
| 02:04 PM | $22.33 | Down $ -0.02 | $22.34 | $22.33 | 1,400 |
| 02:03 PM | $22.35 | Down $ -0.01 | $22.35 | $22.34 | 808 |
| 02:02 PM | $22.35 | Up $0.01 | $22.36 | $22.35 | 3,671 |
| 02:00 PM | $22.35 | Down $ -0.01 | $22.36 | $22.34 | 9,300 |
| 02:00 PM | $22.35 | Up $0.00 | $22.36 | $22.34 | 0 |
| 01:59 PM | $22.36 | Up $0.01 | $22.36 | $22.35 | 2,300 |
| 01:58 PM | $22.34 | Down $0.00 | $22.35 | $22.34 | 1,593 |
| 01:57 PM | $22.35 | Down $ -0.01 | $22.35 | $22.34 | 4,676 |
| 01:56 PM | $22.36 | Up $0.00 | $22.36 | $22.35 | 2,600 |
| 01:55 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 5,856 |
| 01:54 PM | $22.35 | Up $0.00 | $22.36 | $22.35 | 3,574 |
| 01:53 PM | $22.35 | Down $ -0.01 | $22.36 | $22.35 | 1,500 |
| 01:52 PM | $22.36 | Down $ -0.01 | $22.36 | $22.36 | 2,100 |
| 01:51 PM | $22.37 | Up $0.01 | $22.37 | $22.37 | 3,000 |
| 01:50 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 13,900 |
| 01:49 PM | $22.36 | Down $ -0.01 | $22.36 | $22.36 | 4,200 |
| 01:48 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 208 |
| 01:47 PM | $22.37 | Down $0.00 | $22.37 | $22.37 | 200 |
| 01:46 PM | $22.37 | Up $0.00 | $22.37 | $22.37 | 1,183 |
| 01:45 PM | $22.37 | Down $ -0.01 | $22.37 | $22.37 | 2,100 |
| 01:44 PM | $22.38 | Up $0.00 | $22.39 | $22.37 | 2,644 |
| 01:43 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 4,301 |
| 01:42 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 4,021 |
| 01:41 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 6,482 |
| 01:40 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 3,931 |
| 01:39 PM | $22.39 | Down $0.00 | $22.40 | $22.38 | 1,871 |
| 01:38 PM | $22.39 | Up $0.00 | $22.40 | $22.39 | 8,480 |
| 01:37 PM | $22.39 | Up $0.00 | $22.39 | $22.39 | 1,700 |
| 01:36 PM | $22.39 | Up $0.01 | $22.39 | $22.38 | 1,350 |
| 01:35 PM | $22.37 | Up $0.01 | $22.38 | $22.37 | 27,100 |
| 01:34 PM | $22.37 | Up $0.01 | $22.37 | $22.36 | 3,252 |
| 01:33 PM | $22.36 | Down $ -0.01 | $22.38 | $22.36 | 2,350 |
| 01:32 PM | $22.37 | Up $0.01 | $22.38 | $22.36 | 32,381 |
| 01:31 PM | $22.36 | Up $0.04 | $22.36 | $22.32 | 28,587 |
| 01:30 PM | $22.32 | Down $ -0.02 | $22.34 | $22.32 | 4,289 |
| 01:29 PM | $22.34 | Down $ -0.01 | $22.35 | $22.34 | 6,285 |
| 01:28 PM | $22.35 | Down $ -0.01 | $22.37 | $22.35 | 8,500 |
| 01:27 PM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 1,200 |
| 01:26 PM | $22.38 | Up $0.01 | $22.38 | $22.37 | 4,436 |
| 01:25 PM | $22.36 | Up $0.00 | $22.37 | $22.36 | 2,064 |
| 01:24 PM | $22.36 | Down $ -0.02 | $22.37 | $22.36 | 3,322 |
| 01:23 PM | $22.38 | Down $0.00 | $22.38 | $22.38 | 25,100 |
| 01:22 PM | $22.38 | Down $0.00 | $22.38 | $22.38 | 1,937 |
| 01:21 PM | $22.38 | Down $ -0.01 | $22.39 | $22.38 | 366 |
| 01:20 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 22,100 |
| 01:19 PM | $22.39 | Down $ -0.01 | $22.40 | $22.39 | 400 |
| 01:18 PM | $22.40 | Up $0.00 | $22.41 | $22.39 | 3,547 |
| 01:17 PM | $22.40 | Down $0.00 | $22.40 | $22.39 | 39,513 |
| 01:16 PM | $22.40 | Down $ -0.02 | $22.42 | $22.40 | 5,395 |
| 01:15 PM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 21,629 |
| 01:14 PM | $22.43 | Up $0.00 | $22.43 | $22.43 | 1,212 |
| 01:13 PM | $22.43 | Down $0.00 | $22.43 | $22.42 | 6,944 |
| 01:12 PM | $22.43 | Down $0.00 | $22.44 | $22.43 | 1,881 |
| 01:11 PM | $22.43 | Down $0.00 | $22.44 | $22.43 | 2,381 |
| 01:10 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 690 |
| 01:09 PM | $22.43 | Down $ -0.02 | $22.44 | $22.43 | 2,049 |
| 01:08 PM | $22.45 | Down $ -0.03 | $22.47 | $22.45 | 8,958 |
| 01:07 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 400 |
| 01:04 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 859 |
| 01:04 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:04 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 01:03 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 159 |
| 01:02 PM | $22.48 | Down $ -0.04 | $22.51 | $22.48 | 29,100 |
| 01:01 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 7,943 |
| 01:00 PM | $22.51 | Down $0.00 | $22.51 | $22.51 | 16,497 |
| 12:59 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 26,586 |
| 12:58 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 100 |
| 12:57 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 200 |
| 12:56 PM | $22.51 | Down $ -0.01 | $22.52 | $22.51 | 1,135 |
| 12:54 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 3,444 |
| 12:54 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:53 PM | $22.52 | Down $0.00 | $22.52 | $22.51 | 433 |
| 12:52 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 444 |
| 12:51 PM | $22.51 | Down $ -0.01 | $22.52 | $22.51 | 753 |
| 12:49 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 100 |
| 12:49 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:47 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 200 |
| 12:47 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:46 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 1,000 |
| 12:45 PM | $22.52 | Up $0.01 | $22.52 | $22.52 | 700 |
| 12:44 PM | $22.51 | Down $0.00 | $22.51 | $22.51 | 444 |
| 12:41 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 790 |
| 12:41 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 0 |
| 12:41 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 0 |
| 12:39 PM | $22.51 | Down $0.00 | $22.52 | $22.51 | 200 |
| 12:39 PM | $22.51 | Up $0.00 | $22.52 | $22.51 | 0 |
| 12:38 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 2,266 |
| 12:37 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 200 |
| 12:36 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 430 |
| 12:35 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 944 |
| 12:32 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 200 |
| 12:32 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:32 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:30 PM | $22.51 | Down $0.00 | $22.51 | $22.51 | 350 |
| 12:30 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 12:27 PM | $22.52 | Down $0.00 | $22.52 | $22.52 | 460 |
| 12:27 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:27 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:26 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 573 |
| 12:25 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 2,000 |
| 12:22 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 200 |
| 12:22 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:22 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 12:21 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 227 |
| 12:20 PM | $22.51 | Down $0.00 | $22.51 | $22.51 | 6,000 |
| 12:19 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 100 |
| 12:18 PM | $22.51 | Up $0.00 | $22.52 | $22.51 | 3,908 |
| 12:17 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 1,654 |
| 12:16 PM | $22.51 | Down $0.00 | $22.51 | $22.51 | 3,050 |
| 12:15 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 175 |
| 12:14 PM | $22.51 | Up $0.01 | $22.51 | $22.51 | 250 |
| 12:13 PM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 1,540 |
| 12:11 PM | $22.51 | Up $0.01 | $22.51 | $22.51 | 150 |
| 12:11 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 12:10 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 400 |
| 12:09 PM | $22.50 | Down $0.00 | $22.50 | $22.50 | 300 |
| 12:08 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 2,931 |
| 12:06 PM | $22.51 | Up $0.00 | $22.51 | $22.50 | 1,520 |
| 12:06 PM | $22.51 | Up $0.00 | $22.51 | $22.50 | 0 |
| 12:05 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 400 |
| 12:04 PM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 1,452 |
| 12:03 PM | $22.51 | Down $0.00 | $22.52 | $22.51 | 3,294 |
| 12:02 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 561 |
| 12:00 PM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 300 |
| 12:00 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 11:59 AM | $22.52 | Down $0.00 | $22.52 | $22.52 | 100 |
| 11:58 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 300 |
| 11:57 AM | $22.52 | Down $ -0.01 | $22.53 | $22.52 | 8,420 |
| 11:56 AM | $22.53 | Down $0.00 | $22.53 | $22.53 | 2,500 |
| 11:55 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 1,850 |
| 11:52 AM | $22.53 | Down $0.00 | $22.53 | $22.53 | 100 |
| 11:52 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:52 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:51 AM | $22.53 | Down $0.00 | $22.53 | $22.53 | 837 |
| 11:50 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 2,900 |
| 11:48 AM | $22.52 | Down $ -0.01 | $22.52 | $22.52 | 100 |
| 11:48 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 11:47 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 1,166 |
| 11:46 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 111 |
| 11:45 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 100 |
| 11:44 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 900 |
| 11:43 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 6,174 |
| 11:42 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 100 |
| 11:41 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 1,246 |
| 11:40 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 1,700 |
| 11:39 AM | $22.53 | Down $0.00 | $22.53 | $22.53 | 1,939 |
| 11:37 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 100 |
| 11:37 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:36 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 175 |
| 11:35 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 500 |
| 11:33 AM | $22.52 | Down $0.00 | $22.52 | $22.52 | 3,175 |
| 11:33 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 11:30 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 1,843 |
| 11:30 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:30 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 11:29 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 3,744 |
| 11:28 AM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 1,884 |
| 11:27 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 400 |
| 11:25 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 1,600 |
| 11:25 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 11:20 AM | $22.55 | Down $0.00 | $22.56 | $22.55 | 910 |
| 11:20 AM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 11:20 AM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 11:20 AM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 11:20 AM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 11:19 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 7,151 |
| 11:17 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 925 |
| 11:17 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 0 |
| 11:16 AM | $22.55 | Down $0.00 | $22.56 | $22.55 | 2,457 |
| 11:15 AM | $22.56 | Up $0.00 | $22.56 | $22.55 | 2,950 |
| 11:14 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 2,000 |
| 11:13 AM | $22.55 | Up $0.01 | $22.55 | $22.55 | 460 |
| 11:11 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 200 |
| 11:11 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 11:10 AM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 2,000 |
| 11:08 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 1,100 |
| 11:08 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 11:06 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 1,000 |
| 11:06 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 11:04 AM | $22.55 | Up $0.02 | $22.55 | $22.53 | 7,505 |
| 11:04 AM | $22.55 | Up $0.00 | $22.55 | $22.53 | 0 |
| 11:03 AM | $22.53 | Down $0.00 | $22.53 | $22.53 | 105 |
| 11:02 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 796 |
| 11:00 AM | $22.54 | Down $ -0.01 | $22.54 | $22.53 | 1,268 |
| 11:00 AM | $22.54 | Up $0.00 | $22.54 | $22.53 | 0 |
| 10:59 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 200 |
| 10:58 AM | $22.55 | Up $0.00 | $22.55 | $22.54 | 700 |
| 10:57 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 100 |
| 10:56 AM | $22.55 | Up $0.02 | $22.55 | $22.53 | 2,683 |
| 10:55 AM | $22.52 | Down $0.00 | $22.52 | $22.52 | 5,000 |
| 10:54 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 100 |
| 10:53 AM | $22.53 | Up $0.01 | $22.53 | $22.52 | 3,939 |
| 10:52 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 2,600 |
| 10:51 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 1,387 |
| 10:49 AM | $22.52 | Up $0.01 | $22.52 | $22.52 | 10,142 |
| 10:49 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 10:48 AM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 100 |
| 10:47 AM | $22.52 | Up $0.01 | $22.52 | $22.51 | 1,728 |
| 10:46 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 1,089 |
| 10:45 AM | $22.51 | Down $ -0.01 | $22.51 | $22.51 | 4,087 |
| 10:44 AM | $22.51 | Down $ -0.01 | $22.52 | $22.51 | 5,922 |
| 10:43 AM | $22.52 | Down $0.00 | $22.52 | $22.51 | 650 |
| 10:42 AM | $22.52 | Down $ -0.02 | $22.53 | $22.52 | 8,220 |
| 10:41 AM | $22.54 | Down $0.00 | $22.54 | $22.54 | 358 |
| 10:39 AM | $22.54 | Up $0.01 | $22.54 | $22.53 | 1,300 |
| 10:39 AM | $22.54 | Up $0.00 | $22.54 | $22.53 | 0 |
| 10:37 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 200 |
| 10:37 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 10:36 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 4,720 |
| 10:34 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 639 |
| 10:34 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 10:32 AM | $22.53 | Down $ -0.01 | $22.54 | $22.53 | 1,355 |
| 10:32 AM | $22.53 | Up $0.00 | $22.54 | $22.53 | 0 |
| 10:30 AM | $22.54 | Down $ -0.01 | $22.54 | $22.54 | 6,100 |
| 10:30 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:29 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 835 |
| 10:28 AM | $22.55 | Up $0.00 | $22.55 | $22.54 | 1,583 |
| 10:27 AM | $22.54 | Down $0.00 | $22.55 | $22.54 | 3,847 |
| 10:26 AM | $22.55 | Up $0.01 | $22.55 | $22.54 | 1,073 |
| 10:25 AM | $22.54 | Down $ -0.02 | $22.56 | $22.54 | 2,241 |
| 10:24 AM | $22.56 | Up $0.01 | $22.56 | $22.55 | 891 |
| 10:23 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 700 |
| 10:22 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 2,330 |
| 10:20 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 100 |
| 10:20 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 10:19 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 400 |
| 10:18 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 1,870 |
| 10:17 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 300 |
| 10:16 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 5,000 |
| 10:14 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 745 |
| 10:14 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 10:12 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 600 |
| 10:12 AM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 10:11 AM | $22.54 | Down $0.00 | $22.55 | $22.54 | 1,270 |
| 10:10 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 200 |
| 10:09 AM | $22.55 | Up $0.02 | $22.55 | $22.53 | 741 |
| 10:08 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 1,000 |
| 10:07 AM | $22.54 | Up $0.00 | $22.54 | $22.53 | 3,865 |
| 10:06 AM | $22.54 | Up $0.01 | $22.54 | $22.52 | 700 |
| 10:03 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 3,351 |
| 10:03 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 10:03 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 10:02 AM | $22.52 | Down $0.00 | $22.52 | $22.52 | 437 |
| 10:01 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 5,627 |
| 10:00 AM | $22.53 | Down $ -0.01 | $22.53 | $22.53 | 1,545 |
| 09:59 AM | $22.53 | Up $0.00 | $22.53 | $22.53 | 220 |
| 09:58 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 330 |
| 09:57 AM | $22.53 | Down $ -0.02 | $22.53 | $22.53 | 424 |
| 09:56 AM | $22.54 | Up $0.00 | $22.55 | $22.54 | 10,551 |
| 09:55 AM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 2,769 |
| 09:54 AM | $22.55 | Down $0.00 | $22.55 | $22.55 | 693 |
| 09:53 AM | $22.55 | Up $0.01 | $22.55 | $22.55 | 400 |
| 09:52 AM | $22.54 | Up $0.00 | $22.55 | $22.54 | 215 |
| 09:51 AM | $22.54 | Down $ -0.01 | $22.55 | $22.54 | 1,700 |
| 09:50 AM | $22.55 | Up $0.00 | $22.55 | $22.54 | 859 |
| 09:49 AM | $22.55 | Up $0.01 | $22.55 | $22.54 | 2,582 |
| 09:48 AM | $22.54 | Down $0.00 | $22.54 | $22.54 | 100 |
| 09:46 AM | $22.54 | Up $0.01 | $22.54 | $22.53 | 1,314 |
| 09:46 AM | $22.54 | Up $0.00 | $22.54 | $22.53 | 0 |
| 09:45 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 1,270 |
| 09:44 AM | $22.52 | Down $0.00 | $22.53 | $22.52 | 8,100 |
| 09:43 AM | $22.52 | Down $ -0.01 | $22.53 | $22.52 | 3,200 |
| 09:42 AM | $22.53 | Down $0.00 | $22.54 | $22.53 | 1,900 |
| 09:41 AM | $22.53 | Down $0.00 | $22.54 | $22.53 | 1,087 |
| 09:40 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 600 |
| 09:39 AM | $22.54 | Up $0.01 | $22.54 | $22.53 | 943 |
| 09:38 AM | $22.53 | Down $0.00 | $22.53 | $22.52 | 3,219 |
| 09:37 AM | $22.53 | Up $0.01 | $22.53 | $22.53 | 1,000 |
| 09:36 AM | $22.52 | Down $0.00 | $22.53 | $22.52 | 4,339 |
| 09:35 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 6,042 |
| 09:34 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 1,500 |
| 09:33 AM | $22.52 | Up $0.02 | $22.52 | $22.51 | 4,299 |
| 09:32 AM | $22.50 | Down $ -0.01 | $22.51 | $22.50 | 1,095 |
| 09:31 AM | $22.51 | Up $0.01 | $22.51 | $22.50 | 3,613 |
| 09:30 AM | $22.50 | Down $ -0.14 | $22.54 | $22.50 | 13,042 |
| Previous close | $22.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/05/2025 | $22.35 | $22.51 | $22.52 | $22.31 | 1,371,072 |
| 20/05/2025 | $22.64 | $22.63 | $22.67 | $22.61 | 219,969 |
| 19/05/2025 | $22.74 | $22.65 | $22.75 | $22.65 | 146,004 |
| 16/05/2025 | $22.77 | $22.77 | $22.81 | $22.77 | 432,760 |
| 15/05/2025 | $22.74 | $22.73 | $22.80 | $22.68 | 413,758 |
| 14/05/2025 | $22.53 | $22.57 | $22.59 | $22.51 | 657,656 |
| 13/05/2025 | $22.67 | $22.62 | $22.69 | $22.59 | 344,606 |
| 12/05/2025 | $22.79 | $22.85 | $22.87 | $22.76 | 414,259 |
| 09/05/2025 | $22.95 | $22.99 | $23.01 | $22.95 | 194,503 |
| 08/05/2025 | $22.94 | $23.09 | $23.11 | $22.93 | 258,000 |
| 07/05/2025 | $23.16 | $23.15 | $23.20 | $23.12 | 256,053 |
| 06/05/2025 | $23.04 | $22.91 | $23.05 | $22.87 | 227,471 |
| 05/05/2025 | $22.97 | $23.00 | $23.00 | $22.87 | 363,908 |
| 02/05/2025 | $23.05 | $23.06 | $23.10 | $23.03 | 367,421 |
| 01/05/2025 | $23.57 | $23.55 | $23.60 | $23.53 | 233,576 |
| 30/04/2025 | $23.65 | $23.66 | $23.70 | $23.62 | 230,345 |
| 29/04/2025 | $23.74 | $23.68 | $23.74 | $23.68 | 195,768 |
| 28/04/2025 | $23.60 | $23.57 | $23.64 | $23.55 | 432,987 |
| 25/04/2025 | $23.53 | $23.53 | $23.55 | $23.49 | 235,706 |
| 24/04/2025 | $23.39 | $23.30 | $23.39 | $23.30 | 146,778 |
| 23/04/2025 | $23.19 | $23.27 | $23.27 | $23.14 | 233,258 |
| 22/04/2025 | $22.97 | $23.03 | $23.11 | $22.96 | 227,090 |
| 21/04/2025 | $22.85 | $22.98 | $23.01 | $22.85 | 298,449 |
| 17/04/2025 | $23.21 | $23.19 | $23.22 | $23.12 | 157,957 |
| 16/04/2025 | $23.31 | $23.25 | $23.36 | $23.18 | 235,666 |
| 15/04/2025 | $23.20 | $23.18 | $23.27 | $23.17 | 204,974 |
| 14/04/2025 | $23.10 | $22.98 | $23.12 | $22.93 | 195,413 |
| 11/04/2025 | $22.87 | $22.63 | $22.97 | $22.62 | 372,228 |
| 10/04/2025 | $22.80 | $22.92 | $23.10 | $22.77 | 361,742 |
| 09/04/2025 | $23.35 | $22.71 | $23.36 | $22.60 | 604,693 |
Graphs are not available, please refer to the detailed table