Find a quote
BMO MSCI EMERGING MARKETS INDEX ETF
28.22 Down -0.22 (-0.78 %)
Delayed : 2026/04/02 17:40:00
- Previous close $28.44
- Opening $27.70
- Today High $28.37
- Today Low $27.52
- Price Bid $28.03
- Price Ask $28.03
- 52 Weeks High $31.15
- 52 Weeks Low $19.42
- Size Bid 2
- Size Ask 2
- Volume 65,794
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $28.22 | Up $0.03 | $28.22 | $28.20 | 200 |
| 03:57 PM | $28.19 | Down $ -0.03 | $28.21 | $28.19 | 500 |
| 03:57 PM | $28.19 | Up $0.00 | $28.21 | $28.19 | 0 |
| 03:56 PM | $28.22 | Up $0.01 | $28.22 | $28.20 | 200 |
| 03:55 PM | $28.21 | Up $0.04 | $28.21 | $28.18 | 2,200 |
| 03:54 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 3,000 |
| 03:53 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 600 |
| 03:52 PM | $28.17 | Up $0.01 | $28.17 | $28.17 | 300 |
| 03:51 PM | $28.16 | Down $ -0.01 | $28.16 | $28.16 | 100 |
| 03:50 PM | $28.17 | Up $0.00 | $28.17 | $28.15 | 200 |
| 03:49 PM | $28.17 | Up $0.10 | $28.17 | $28.15 | 400 |
| 03:48 PM | $28.07 | Down $ -0.07 | $28.14 | $28.07 | 1,300 |
| 03:46 PM | $28.14 | Down $ -0.02 | $28.14 | $28.14 | 300 |
| 03:46 PM | $28.14 | Up $0.00 | $28.14 | $28.14 | 0 |
| 03:45 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 500 |
| 03:40 PM | $28.16 | Down $ -0.01 | $28.16 | $28.13 | 400 |
| 03:40 PM | $28.16 | Up $0.00 | $28.16 | $28.13 | 0 |
| 03:40 PM | $28.16 | Up $0.00 | $28.16 | $28.13 | 0 |
| 03:40 PM | $28.16 | Up $0.00 | $28.16 | $28.13 | 0 |
| 03:40 PM | $28.16 | Up $0.00 | $28.16 | $28.13 | 0 |
| 03:38 PM | $28.17 | Up $0.04 | $28.17 | $28.16 | 200 |
| 03:38 PM | $28.17 | Up $0.00 | $28.17 | $28.16 | 0 |
| 03:37 PM | $28.13 | Down $ -0.03 | $28.14 | $28.13 | 200 |
| 03:36 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 100 |
| 03:27 PM | $28.16 | Down $ -0.01 | $28.16 | $28.16 | 200 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:27 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 03:25 PM | $28.17 | Down $ -0.05 | $28.17 | $28.17 | 700 |
| 03:25 PM | $28.17 | Up $0.00 | $28.17 | $28.17 | 0 |
| 03:23 PM | $28.22 | Up $0.03 | $28.22 | $28.22 | 100 |
| 03:23 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 03:21 PM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 100 |
| 03:21 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:20 PM | $28.20 | Down $ -0.03 | $28.20 | $28.20 | 100 |
| 03:18 PM | $28.23 | Up $0.02 | $28.23 | $28.21 | 1,300 |
| 03:18 PM | $28.23 | Up $0.00 | $28.23 | $28.21 | 0 |
| 03:17 PM | $28.21 | Down $ -0.01 | $28.21 | $28.21 | 100 |
| 03:15 PM | $28.22 | Down $ -0.03 | $28.23 | $28.22 | 3,000 |
| 03:15 PM | $28.22 | Up $0.00 | $28.23 | $28.22 | 0 |
| 03:10 PM | $28.25 | Up $0.06 | $28.25 | $28.25 | 400 |
| 03:10 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 03:10 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 03:10 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 03:10 PM | $28.25 | Up $0.00 | $28.25 | $28.25 | 0 |
| 03:06 PM | $28.19 | Down $ -0.02 | $28.19 | $28.19 | 200 |
| 03:06 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:06 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:06 PM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 03:03 PM | $28.21 | Up $0.01 | $28.24 | $28.21 | 2,000 |
| 03:03 PM | $28.21 | Up $0.00 | $28.24 | $28.21 | 0 |
| 03:03 PM | $28.21 | Up $0.00 | $28.24 | $28.21 | 0 |
| 02:54 PM | $28.20 | Down $ -0.01 | $28.20 | $28.20 | 100 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:54 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 0 |
| 02:53 PM | $28.21 | Up $0.01 | $28.21 | $28.21 | 100 |
| 02:52 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 400 |
| 02:51 PM | $28.20 | Up $0.00 | $28.20 | $28.20 | 100 |
| 02:50 PM | $28.20 | Up $0.01 | $28.20 | $28.20 | 100 |
| 02:48 PM | $28.19 | Up $0.04 | $28.20 | $28.18 | 4,400 |
| 02:48 PM | $28.19 | Up $0.00 | $28.20 | $28.18 | 0 |
| 02:40 PM | $28.15 | Up $0.01 | $28.16 | $28.15 | 300 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:40 PM | $28.15 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:39 PM | $28.14 | Down $ -0.02 | $28.14 | $28.14 | 100 |
| 02:35 PM | $28.16 | Up $0.05 | $28.16 | $28.15 | 300 |
| 02:35 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:35 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:35 PM | $28.16 | Up $0.00 | $28.16 | $28.15 | 0 |
| 02:27 PM | $28.11 | Down $ -0.10 | $28.11 | $28.11 | 300 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:27 PM | $28.11 | Up $0.00 | $28.11 | $28.11 | 0 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 400 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 02:21 PM | $28.21 | Up $0.00 | $28.21 | $28.21 | 0 |
| 02:20 PM | $28.21 | Up $0.03 | $28.21 | $28.18 | 800 |
| 02:19 PM | $28.18 | Down $ -0.01 | $28.18 | $28.18 | 6,900 |
| 02:12 PM | $28.19 | Up $0.03 | $28.22 | $28.18 | 1,700 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:12 PM | $28.19 | Up $0.00 | $28.22 | $28.18 | 0 |
| 02:01 PM | $28.16 | Up $0.09 | $28.16 | $28.16 | 100 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 02:01 PM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 01:49 PM | $28.07 | Down $ -0.11 | $28.07 | $28.07 | 100 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:49 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 01:44 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 100 |
| 01:44 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:44 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:44 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:44 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:39 PM | $28.18 | Down $ -0.04 | $28.18 | $28.18 | 100 |
| 01:39 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:39 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:39 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:39 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 100 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:26 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 0 |
| 01:25 PM | $28.22 | Up $0.00 | $28.22 | $28.22 | 100 |
| 01:23 PM | $28.22 | Up $0.02 | $28.22 | $28.21 | 200 |
| 01:23 PM | $28.22 | Up $0.00 | $28.22 | $28.21 | 0 |
| 01:22 PM | $28.20 | Down $ -0.01 | $28.20 | $28.20 | 100 |
| 01:16 PM | $28.21 | Up $0.03 | $28.21 | $28.20 | 200 |
| 01:16 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 01:16 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 01:16 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 01:16 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 01:16 PM | $28.21 | Up $0.00 | $28.21 | $28.20 | 0 |
| 01:15 PM | $28.18 | Up $0.03 | $28.18 | $28.17 | 200 |
| 01:08 PM | $28.15 | Up $0.11 | $28.15 | $28.06 | 5,000 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:08 PM | $28.15 | Up $0.00 | $28.15 | $28.06 | 0 |
| 01:03 PM | $28.04 | Down $ -0.14 | $28.04 | $28.04 | 200 |
| 01:03 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 01:03 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 01:03 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 01:03 PM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 100 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:46 PM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 12:45 PM | $28.18 | Up $0.03 | $28.18 | $28.18 | 200 |
| 12:44 PM | $28.15 | Up $0.08 | $28.15 | $28.15 | 100 |
| 12:38 PM | $28.07 | Down $ -0.01 | $28.07 | $28.07 | 100 |
| 12:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:38 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:32 PM | $28.08 | Up $0.01 | $28.08 | $28.08 | 200 |
| 12:32 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:32 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:32 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:32 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:32 PM | $28.08 | Up $0.00 | $28.08 | $28.08 | 0 |
| 12:11 PM | $28.07 | Down $ -0.07 | $28.07 | $28.07 | 200 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:11 PM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 12:04 PM | $28.14 | Up $0.02 | $28.15 | $28.14 | 300 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 12:04 PM | $28.14 | Up $0.00 | $28.15 | $28.14 | 0 |
| 11:59 AM | $28.12 | Up $0.05 | $28.12 | $28.12 | 100 |
| 11:59 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:59 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:59 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:59 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:57 AM | $28.07 | Down $ -0.05 | $28.07 | $28.07 | 100 |
| 11:57 AM | $28.07 | Up $0.00 | $28.07 | $28.07 | 0 |
| 11:49 AM | $28.12 | Down $ -0.03 | $28.12 | $28.12 | 100 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:49 AM | $28.12 | Up $0.00 | $28.12 | $28.12 | 0 |
| 11:48 AM | $28.15 | Down $ -0.01 | $28.15 | $28.12 | 2,300 |
| 11:43 AM | $28.16 | Down $ -0.03 | $28.16 | $28.16 | 100 |
| 11:43 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 11:43 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 11:43 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 11:43 AM | $28.16 | Up $0.00 | $28.16 | $28.16 | 0 |
| 11:39 AM | $28.19 | Down $ -0.01 | $28.19 | $28.19 | 100 |
| 11:39 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 11:39 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 11:39 AM | $28.19 | Up $0.00 | $28.19 | $28.19 | 0 |
| 11:32 AM | $28.20 | Down $ -0.07 | $28.20 | $28.17 | 1,800 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:32 AM | $28.20 | Up $0.00 | $28.20 | $28.17 | 0 |
| 11:11 AM | $28.27 | Up $0.06 | $28.27 | $28.25 | 400 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:11 AM | $28.27 | Up $0.00 | $28.27 | $28.25 | 0 |
| 11:05 AM | $28.21 | Down $ -0.06 | $28.22 | $28.21 | 10,500 |
| 11:05 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 0 |
| 11:05 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 0 |
| 11:05 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 0 |
| 11:05 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 0 |
| 11:05 AM | $28.21 | Up $0.00 | $28.22 | $28.21 | 0 |
| 10:55 AM | $28.27 | Up $0.09 | $28.27 | $28.27 | 100 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:55 AM | $28.27 | Up $0.00 | $28.27 | $28.27 | 0 |
| 10:50 AM | $28.18 | Down $ -0.06 | $28.18 | $28.18 | 1,000 |
| 10:50 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 10:50 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 10:50 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 10:50 AM | $28.18 | Up $0.00 | $28.18 | $28.18 | 0 |
| 10:49 AM | $28.24 | Down $ -0.05 | $28.24 | $28.22 | 300 |
| 10:38 AM | $28.29 | Down $ -0.08 | $28.29 | $28.29 | 100 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:38 AM | $28.29 | Up $0.00 | $28.29 | $28.29 | 0 |
| 10:37 AM | $28.37 | Up $0.19 | $28.37 | $28.26 | 200 |
| 10:35 AM | $28.18 | Up $0.18 | $28.18 | $28.14 | 400 |
| 10:35 AM | $28.18 | Up $0.00 | $28.18 | $28.14 | 0 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 100 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:29 AM | $28.00 | Up $0.00 | $28.00 | $28.00 | 0 |
| 10:27 AM | $28.00 | Down $ -0.03 | $28.00 | $27.97 | 500 |
| 10:27 AM | $28.00 | Up $0.00 | $28.00 | $27.97 | 0 |
| 10:25 AM | $28.03 | Down $ -0.01 | $28.03 | $28.02 | 300 |
| 10:25 AM | $28.03 | Up $0.00 | $28.03 | $28.02 | 0 |
| 10:23 AM | $28.04 | Up $0.07 | $28.04 | $28.04 | 100 |
| 10:23 AM | $28.04 | Up $0.00 | $28.04 | $28.04 | 0 |
| 10:17 AM | $27.97 | Down $ -0.02 | $27.97 | $27.97 | 100 |
| 10:17 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:17 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:17 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:17 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:17 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:16 AM | $27.99 | Up $0.02 | $27.99 | $27.99 | 100 |
| 10:13 AM | $27.97 | Down $ -0.02 | $27.97 | $27.97 | 300 |
| 10:13 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:13 AM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 10:09 AM | $27.99 | Up $0.04 | $27.99 | $27.99 | 200 |
| 10:09 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 10:09 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 10:09 AM | $27.99 | Up $0.00 | $27.99 | $27.99 | 0 |
| 10:00 AM | $27.95 | Up $0.06 | $27.95 | $27.95 | 200 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 10:00 AM | $27.95 | Up $0.00 | $27.95 | $27.95 | 0 |
| 09:58 AM | $27.89 | Up $0.03 | $27.89 | $27.89 | 100 |
| 09:58 AM | $27.89 | Up $0.00 | $27.89 | $27.89 | 0 |
| 09:53 AM | $27.86 | Up $0.22 | $27.86 | $27.85 | 200 |
| 09:53 AM | $27.86 | Up $0.00 | $27.86 | $27.85 | 0 |
| 09:53 AM | $27.86 | Up $0.00 | $27.86 | $27.85 | 0 |
| 09:53 AM | $27.86 | Up $0.00 | $27.86 | $27.85 | 0 |
| 09:53 AM | $27.86 | Up $0.00 | $27.86 | $27.85 | 0 |
| 09:38 AM | $27.64 | Up $0.12 | $27.64 | $27.64 | 100 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:38 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 09:30 AM | $27.52 | Down $ -0.92 | $27.71 | $27.52 | 500 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| 09:30 AM | $27.52 | Up $0.00 | $27.71 | $27.52 | 0 |
| Previous close | $28.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $28.22 | $28.15 | $28.25 | $28.04 | 42,600 |
| 01/04/2026 | $28.44 | $28.70 | $28.75 | $28.39 | 70,100 |
| 31/03/2026 | $28.43 | $27.65 | $28.43 | $27.65 | 21,000 |
| 30/03/2026 | $27.47 | $27.43 | $27.50 | $27.22 | 21,900 |
| 27/03/2026 | $27.67 | $27.59 | $27.73 | $27.40 | 65,800 |
| 26/03/2026 | $27.71 | $27.96 | $27.96 | $27.63 | 21,500 |
| 25/03/2026 | $28.52 | $28.34 | $28.77 | $28.34 | 47,800 |
| 24/03/2026 | $27.96 | $27.98 | $28.10 | $27.75 | 83,600 |
| 23/03/2026 | $29.68 | $28.01 | $29.74 | $28.00 | 55,900 |
| 20/03/2026 | $27.58 | $27.78 | $27.86 | $27.44 | 73,200 |
| 19/03/2026 | $28.43 | $28.14 | $28.69 | $28.05 | 14,200 |
| 18/03/2026 | $28.41 | $28.63 | $28.71 | $28.41 | 64,100 |
| 17/03/2026 | $28.82 | $28.78 | $28.88 | $28.75 | 16,100 |
| 16/03/2026 | $28.99 | $28.68 | $28.99 | $28.56 | 34,500 |
| 13/03/2026 | $28.28 | $28.40 | $28.58 | $28.26 | 82,300 |
| 12/03/2026 | $28.09 | $28.08 | $28.25 | $27.96 | 37,600 |
| 11/03/2026 | $28.77 | $28.69 | $28.77 | $28.49 | 18,000 |
| 10/03/2026 | $28.71 | $28.90 | $29.19 | $28.61 | 30,800 |
| 09/03/2026 | $28.70 | $28.00 | $28.72 | $27.78 | 78,500 |
| 06/03/2026 | $28.12 | $28.23 | $28.32 | $28.00 | 106,100 |
| 05/03/2026 | $28.16 | $28.32 | $28.45 | $27.84 | 336,600 |
| 04/03/2026 | $29.05 | $29.06 | $29.37 | $29.00 | 109,000 |
| 03/03/2026 | $28.78 | $28.39 | $28.98 | $28.36 | 170,600 |
| 02/03/2026 | $30.28 | $30.06 | $30.39 | $30.05 | 147,000 |
| 27/02/2026 | $30.73 | $30.70 | $30.74 | $30.55 | 76,900 |
| 26/02/2026 | $30.82 | $30.77 | $30.85 | $30.62 | 70,000 |
| 25/02/2026 | $31.09 | $30.96 | $31.15 | $30.95 | 124,500 |
| 24/02/2026 | $30.73 | $30.86 | $30.88 | $30.61 | 108,800 |
| 23/02/2026 | $30.22 | $30.11 | $30.24 | $30.00 | 139,400 |
| 20/02/2026 | $30.59 | $30.38 | $30.59 | $30.22 | 94,600 |
Graphs are not available, please refer to the detailed table