Find a quote
iShares A.I. Innovation and Tech Active ETF
45.55 Up 0.00 (0.00 %)
Delayed : 2026/06/05 19:59:10
- Previous close $45.55
- Opening $48.35
- Today High $48.38
- Today Low $45.38
- Price Bid $45.50
- Price Ask $45.50
- 52 Weeks High $52.53
- 52 Weeks Low $26.53
- Size Bid 100
- Size Ask 100
- Volume 7,615,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.55 | Up $0.00 | $45.56 | $45.55 | 250 |
| 03:59 PM | $45.55 | Down $ -0.04 | $45.65 | $45.54 | 42,112 |
| 03:58 PM | $45.59 | Down $ -0.07 | $45.67 | $45.57 | 37,712 |
| 03:57 PM | $45.66 | Down $ -0.06 | $45.73 | $45.65 | 15,913 |
| 03:56 PM | $45.72 | Up $0.02 | $45.75 | $45.69 | 12,667 |
| 03:55 PM | $45.70 | Down $ -0.13 | $45.82 | $45.70 | 24,462 |
| 03:54 PM | $45.83 | Down $ -0.03 | $45.89 | $45.83 | 19,208 |
| 03:53 PM | $45.86 | Down $ -0.08 | $45.97 | $45.86 | 8,476 |
| 03:52 PM | $45.94 | Down $ -0.05 | $45.99 | $45.93 | 16,427 |
| 03:51 PM | $45.99 | Up $0.02 | $46.06 | $45.97 | 19,282 |
| 03:50 PM | $45.97 | Up $0.05 | $46.01 | $45.91 | 40,339 |
| 03:49 PM | $45.92 | Up $0.04 | $45.96 | $45.91 | 2,677 |
| 03:48 PM | $45.88 | Down $ -0.04 | $45.97 | $45.88 | 13,095 |
| 03:47 PM | $45.92 | Up $0.03 | $45.93 | $45.87 | 21,388 |
| 03:46 PM | $45.89 | Up $0.01 | $45.89 | $45.83 | 31,959 |
| 03:45 PM | $45.88 | Up $0.04 | $45.89 | $45.80 | 14,083 |
| 03:44 PM | $45.84 | Up $0.08 | $45.84 | $45.73 | 18,877 |
| 03:43 PM | $45.76 | Up $0.00 | $45.78 | $45.71 | 14,866 |
| 03:42 PM | $45.76 | Up $0.02 | $45.79 | $45.71 | 10,670 |
| 03:41 PM | $45.74 | Down $ -0.08 | $45.83 | $45.69 | 18,205 |
| 03:40 PM | $45.82 | Down $ -0.14 | $45.96 | $45.82 | 16,687 |
| 03:39 PM | $45.96 | Up $0.09 | $45.97 | $45.90 | 7,443 |
| 03:38 PM | $45.87 | Down $ -0.04 | $45.94 | $45.82 | 15,688 |
| 03:37 PM | $45.91 | Up $0.05 | $45.91 | $45.82 | 17,486 |
| 03:36 PM | $45.86 | Down $ -0.01 | $45.90 | $45.78 | 10,904 |
| 03:35 PM | $45.87 | Up $0.04 | $45.91 | $45.82 | 6,776 |
| 03:34 PM | $45.82 | Up $0.07 | $45.82 | $45.75 | 12,639 |
| 03:33 PM | $45.75 | Up $0.06 | $45.83 | $45.70 | 16,110 |
| 03:32 PM | $45.69 | Down $ -0.12 | $45.80 | $45.69 | 21,009 |
| 03:31 PM | $45.81 | Down $ -0.01 | $45.86 | $45.78 | 13,612 |
| 03:30 PM | $45.82 | Down $ -0.08 | $45.94 | $45.82 | 32,408 |
| 03:29 PM | $45.90 | Up $0.03 | $45.90 | $45.85 | 4,825 |
| 03:28 PM | $45.87 | Up $0.04 | $45.88 | $45.79 | 21,733 |
| 03:27 PM | $45.83 | Up $0.17 | $45.83 | $45.71 | 1,798 |
| 03:26 PM | $45.66 | Down $ -0.10 | $45.73 | $45.66 | 10,071 |
| 03:25 PM | $45.76 | Up $0.13 | $45.76 | $45.64 | 35,844 |
| 03:24 PM | $45.64 | Up $0.13 | $45.64 | $45.51 | 30,357 |
| 03:23 PM | $45.50 | Down $ -0.01 | $45.54 | $45.48 | 4,324 |
| 03:22 PM | $45.51 | Down $ -0.02 | $45.56 | $45.44 | 65,740 |
| 03:21 PM | $45.53 | Down $ -0.05 | $45.59 | $45.51 | 35,536 |
| 03:20 PM | $45.59 | Up $0.13 | $45.59 | $45.41 | 51,134 |
| 03:19 PM | $45.45 | Down $ -0.02 | $45.50 | $45.45 | 33,895 |
| 03:18 PM | $45.47 | Up $0.03 | $45.51 | $45.38 | 58,946 |
| 03:17 PM | $45.44 | Down $ -0.05 | $45.49 | $45.43 | 18,410 |
| 03:16 PM | $45.48 | Down $ -0.01 | $45.53 | $45.47 | 9,397 |
| 03:15 PM | $45.50 | Down $ -0.09 | $45.58 | $45.46 | 9,447 |
| 03:14 PM | $45.58 | Up $0.00 | $45.60 | $45.48 | 21,676 |
| 03:13 PM | $45.58 | Up $0.02 | $45.63 | $45.56 | 25,230 |
| 03:12 PM | $45.56 | Down $ -0.02 | $45.60 | $45.54 | 27,731 |
| 03:11 PM | $45.58 | Down $ -0.02 | $45.62 | $45.57 | 151,333 |
| 03:10 PM | $45.61 | Down $ -0.17 | $45.78 | $45.61 | 23,418 |
| 03:09 PM | $45.77 | Up $0.06 | $45.77 | $45.65 | 33,796 |
| 03:08 PM | $45.71 | Down $ -0.13 | $45.87 | $45.71 | 19,259 |
| 03:07 PM | $45.85 | Down $ -0.16 | $45.98 | $45.84 | 18,414 |
| 03:06 PM | $46.00 | Up $0.02 | $46.03 | $45.93 | 15,511 |
| 03:05 PM | $45.98 | Down $ -0.01 | $45.99 | $45.91 | 26,264 |
| 03:04 PM | $45.99 | Up $0.03 | $45.99 | $45.89 | 46,299 |
| 03:03 PM | $45.96 | Up $0.09 | $45.96 | $45.85 | 105,769 |
| 03:02 PM | $45.87 | Up $0.01 | $45.87 | $45.76 | 66,235 |
| 03:01 PM | $45.86 | Up $0.11 | $45.88 | $45.73 | 18,279 |
| 03:00 PM | $45.75 | Down $ -0.16 | $45.89 | $45.74 | 17,252 |
| 02:59 PM | $45.91 | Up $0.10 | $45.91 | $45.79 | 18,510 |
| 02:58 PM | $45.81 | Up $0.02 | $45.89 | $45.79 | 13,863 |
| 02:57 PM | $45.79 | Up $0.00 | $45.89 | $45.78 | 20,121 |
| 02:56 PM | $45.79 | Up $0.07 | $45.84 | $45.66 | 34,198 |
| 02:55 PM | $45.72 | Up $0.06 | $45.72 | $45.61 | 53,522 |
| 02:54 PM | $45.66 | Up $0.13 | $45.67 | $45.54 | 47,121 |
| 02:53 PM | $45.53 | Up $0.00 | $45.60 | $45.52 | 13,665 |
| 02:52 PM | $45.53 | Down $ -0.08 | $45.61 | $45.53 | 29,558 |
| 02:51 PM | $45.61 | Up $0.03 | $45.64 | $45.54 | 37,004 |
| 02:50 PM | $45.58 | Down $ -0.09 | $45.66 | $45.56 | 52,927 |
| 02:49 PM | $45.67 | Up $0.21 | $45.67 | $45.46 | 40,419 |
| 02:48 PM | $45.45 | Down $ -0.10 | $45.55 | $45.45 | 25,626 |
| 02:47 PM | $45.55 | Up $0.00 | $45.57 | $45.51 | 12,356 |
| 02:46 PM | $45.55 | Down $ -0.05 | $45.66 | $45.54 | 24,929 |
| 02:45 PM | $45.60 | Down $ -0.13 | $45.70 | $45.59 | 21,949 |
| 02:44 PM | $45.72 | Up $0.08 | $45.72 | $45.56 | 11,715 |
| 02:43 PM | $45.64 | Down $ -0.02 | $45.67 | $45.64 | 4,052 |
| 02:42 PM | $45.66 | Up $0.00 | $45.67 | $45.62 | 4,217 |
| 02:41 PM | $45.66 | Down $ -0.05 | $45.72 | $45.66 | 14,413 |
| 02:40 PM | $45.71 | Down $ -0.08 | $45.80 | $45.71 | 10,539 |
| 02:39 PM | $45.79 | Up $0.05 | $45.79 | $45.74 | 9,605 |
| 02:38 PM | $45.74 | Down $ -0.07 | $45.82 | $45.74 | 5,647 |
| 02:37 PM | $45.81 | Down $ -0.05 | $45.89 | $45.80 | 8,932 |
| 02:36 PM | $45.86 | Up $0.04 | $45.90 | $45.81 | 18,963 |
| 02:35 PM | $45.82 | Down $ -0.08 | $45.91 | $45.81 | 28,217 |
| 02:34 PM | $45.90 | Down $ -0.02 | $45.92 | $45.86 | 9,405 |
| 02:33 PM | $45.92 | Up $0.02 | $45.92 | $45.87 | 18,219 |
| 02:32 PM | $45.90 | Down $ -0.09 | $45.99 | $45.90 | 28,226 |
| 02:31 PM | $45.99 | Up $0.01 | $46.01 | $45.95 | 25,144 |
| 02:30 PM | $45.99 | Up $0.01 | $45.99 | $45.93 | 19,590 |
| 02:29 PM | $45.98 | Down $ -0.02 | $46.03 | $45.97 | 11,172 |
| 02:28 PM | $46.00 | Up $0.01 | $46.04 | $45.97 | 18,114 |
| 02:27 PM | $45.99 | Up $0.06 | $46.01 | $45.91 | 34,126 |
| 02:26 PM | $45.93 | Down $ -0.10 | $46.02 | $45.93 | 13,287 |
| 02:25 PM | $46.03 | Down $ -0.02 | $46.04 | $46.00 | 5,825 |
| 02:24 PM | $46.05 | Down $ -0.05 | $46.09 | $46.03 | 10,536 |
| 02:23 PM | $46.10 | Up $0.04 | $46.12 | $46.07 | 17,545 |
| 02:22 PM | $46.06 | Down $ -0.05 | $46.13 | $46.06 | 29,249 |
| 02:21 PM | $46.11 | Up $0.00 | $46.12 | $46.09 | 15,475 |
| 02:20 PM | $46.11 | Up $0.03 | $46.13 | $46.08 | 16,180 |
| 02:19 PM | $46.08 | Up $0.00 | $46.10 | $46.07 | 8,992 |
| 02:18 PM | $46.08 | Down $ -0.06 | $46.17 | $46.04 | 18,471 |
| 02:17 PM | $46.14 | Up $0.01 | $46.16 | $46.10 | 55,119 |
| 02:16 PM | $46.13 | Up $0.01 | $46.15 | $46.09 | 23,913 |
| 02:15 PM | $46.12 | Down $ -0.07 | $46.17 | $46.10 | 13,668 |
| 02:14 PM | $46.19 | Down $ -0.03 | $46.22 | $46.15 | 46,285 |
| 02:13 PM | $46.22 | Up $0.00 | $46.25 | $46.21 | 11,552 |
| 02:12 PM | $46.22 | Down $ -0.02 | $46.24 | $46.20 | 10,001 |
| 02:11 PM | $46.23 | Down $ -0.06 | $46.30 | $46.23 | 7,350 |
| 02:10 PM | $46.29 | Down $ -0.02 | $46.35 | $46.29 | 5,529 |
| 02:09 PM | $46.31 | Down $ -0.03 | $46.34 | $46.31 | 4,832 |
| 02:08 PM | $46.34 | Down $ -0.02 | $46.35 | $46.33 | 10,433 |
| 02:07 PM | $46.36 | Up $0.00 | $46.37 | $46.33 | 98,109 |
| 02:06 PM | $46.35 | Up $0.02 | $46.38 | $46.32 | 119,650 |
| 02:05 PM | $46.34 | Down $ -0.06 | $46.43 | $46.33 | 23,975 |
| 02:04 PM | $46.40 | Down $ -0.06 | $46.45 | $46.39 | 1,831 |
| 02:03 PM | $46.46 | Down $ -0.07 | $46.54 | $46.43 | 17,714 |
| 02:02 PM | $46.53 | Down $ -0.08 | $46.61 | $46.52 | 10,940 |
| 02:01 PM | $46.61 | Down $ -0.03 | $46.62 | $46.60 | 4,390 |
| 02:00 PM | $46.64 | Up $0.02 | $46.67 | $46.64 | 6,629 |
| 01:59 PM | $46.62 | Up $0.00 | $46.62 | $46.60 | 2,684 |
| 01:58 PM | $46.62 | Up $0.03 | $46.62 | $46.59 | 4,400 |
| 01:57 PM | $46.59 | Up $0.04 | $46.59 | $46.54 | 2,609 |
| 01:56 PM | $46.55 | Up $0.03 | $46.59 | $46.52 | 4,102 |
| 01:55 PM | $46.52 | Down $ -0.02 | $46.55 | $46.52 | 3,696 |
| 01:54 PM | $46.55 | Down $ -0.02 | $46.56 | $46.48 | 6,767 |
| 01:53 PM | $46.57 | Up $0.06 | $46.57 | $46.51 | 6,482 |
| 01:52 PM | $46.51 | Up $0.02 | $46.52 | $46.49 | 7,968 |
| 01:51 PM | $46.49 | Up $0.00 | $46.52 | $46.49 | 11,135 |
| 01:50 PM | $46.49 | Up $0.02 | $46.52 | $46.49 | 10,208 |
| 01:49 PM | $46.47 | Down $ -0.02 | $46.49 | $46.44 | 8,318 |
| 01:48 PM | $46.49 | Down $ -0.05 | $46.54 | $46.48 | 6,759 |
| 01:47 PM | $46.54 | Up $0.04 | $46.56 | $46.48 | 10,226 |
| 01:46 PM | $46.50 | Up $0.00 | $46.50 | $46.45 | 8,803 |
| 01:45 PM | $46.49 | Up $0.03 | $46.51 | $46.45 | 12,566 |
| 01:44 PM | $46.46 | Down $ -0.02 | $46.51 | $46.43 | 11,600 |
| 01:43 PM | $46.48 | Down $ -0.04 | $46.52 | $46.47 | 13,825 |
| 01:42 PM | $46.52 | Down $ -0.05 | $46.58 | $46.52 | 6,543 |
| 01:41 PM | $46.58 | Down $ -0.13 | $46.73 | $46.58 | 23,639 |
| 01:40 PM | $46.71 | Down $ -0.01 | $46.77 | $46.71 | 13,696 |
| 01:39 PM | $46.72 | Down $ -0.01 | $46.75 | $46.71 | 8,107 |
| 01:38 PM | $46.73 | Up $0.01 | $46.74 | $46.69 | 13,218 |
| 01:37 PM | $46.72 | Up $0.07 | $46.73 | $46.67 | 13,663 |
| 01:36 PM | $46.65 | Down $ -0.03 | $46.67 | $46.62 | 47,287 |
| 01:35 PM | $46.68 | Up $0.05 | $46.68 | $46.62 | 39,210 |
| 01:34 PM | $46.63 | Up $0.10 | $46.63 | $46.52 | 41,620 |
| 01:33 PM | $46.53 | Up $0.02 | $46.53 | $46.49 | 72,629 |
| 01:32 PM | $46.51 | Down $ -0.04 | $46.56 | $46.49 | 8,924 |
| 01:31 PM | $46.55 | Down $ -0.02 | $46.57 | $46.54 | 4,755 |
| 01:30 PM | $46.57 | Up $0.05 | $46.57 | $46.56 | 6,350 |
| 01:29 PM | $46.52 | Down $ -0.01 | $46.55 | $46.49 | 3,709 |
| 01:28 PM | $46.54 | Up $0.00 | $46.57 | $46.52 | 70,026 |
| 01:27 PM | $46.53 | Down $ -0.01 | $46.53 | $46.43 | 77,150 |
| 01:26 PM | $46.54 | Up $0.12 | $46.54 | $46.45 | 6,150 |
| 01:25 PM | $46.42 | Down $ -0.11 | $46.55 | $46.41 | 12,110 |
| 01:24 PM | $46.53 | Down $ -0.03 | $46.56 | $46.48 | 5,850 |
| 01:23 PM | $46.56 | Up $0.05 | $46.56 | $46.52 | 22,561 |
| 01:22 PM | $46.51 | Up $0.17 | $46.51 | $46.32 | 33,254 |
| 01:21 PM | $46.34 | Up $0.07 | $46.37 | $46.30 | 6,871 |
| 01:20 PM | $46.28 | Down $ -0.09 | $46.43 | $46.27 | 8,862 |
| 01:19 PM | $46.37 | Up $0.04 | $46.38 | $46.30 | 5,928 |
| 01:18 PM | $46.33 | Down $ -0.04 | $46.39 | $46.32 | 26,182 |
| 01:17 PM | $46.37 | Up $0.08 | $46.37 | $46.32 | 25,400 |
| 01:16 PM | $46.29 | Down $ -0.12 | $46.41 | $46.29 | 15,825 |
| 01:15 PM | $46.41 | Down $ -0.03 | $46.44 | $46.37 | 39,974 |
| 01:14 PM | $46.44 | Up $0.03 | $46.44 | $46.38 | 58,840 |
| 01:13 PM | $46.41 | Up $0.00 | $46.45 | $46.40 | 58,203 |
| 01:12 PM | $46.41 | Up $0.02 | $46.44 | $46.33 | 62,890 |
| 01:11 PM | $46.39 | Down $ -0.05 | $46.48 | $46.38 | 43,305 |
| 01:10 PM | $46.44 | Down $ -0.04 | $46.50 | $46.44 | 95,897 |
| 01:09 PM | $46.48 | Up $0.05 | $46.51 | $46.38 | 153,624 |
| 01:08 PM | $46.43 | Down $ -0.02 | $46.45 | $46.39 | 39,822 |
| 01:07 PM | $46.45 | Down $0.00 | $46.47 | $46.45 | 21,456 |
| 01:06 PM | $46.46 | Down $ -0.09 | $46.54 | $46.44 | 90,381 |
| 01:05 PM | $46.54 | Down $ -0.09 | $46.61 | $46.51 | 21,276 |
| 01:04 PM | $46.63 | Down $ -0.01 | $46.66 | $46.58 | 23,390 |
| 01:03 PM | $46.63 | Up $0.09 | $46.65 | $46.52 | 82,467 |
| 01:02 PM | $46.54 | Down $ -0.09 | $46.66 | $46.53 | 18,767 |
| 01:01 PM | $46.63 | Down $ -0.04 | $46.69 | $46.63 | 20,548 |
| 01:00 PM | $46.67 | Down $ -0.07 | $46.75 | $46.66 | 35,375 |
| 12:59 PM | $46.74 | Up $0.02 | $46.75 | $46.72 | 18,849 |
| 12:58 PM | $46.72 | Down $ -0.03 | $46.78 | $46.67 | 28,810 |
| 12:57 PM | $46.75 | Up $0.09 | $46.75 | $46.63 | 128,178 |
| 12:56 PM | $46.66 | Up $0.05 | $46.71 | $46.60 | 27,284 |
| 12:55 PM | $46.61 | Down $ -0.19 | $46.80 | $46.60 | 11,730 |
| 12:54 PM | $46.80 | Up $0.14 | $46.80 | $46.69 | 7,696 |
| 12:53 PM | $46.66 | Up $0.02 | $46.67 | $46.62 | 5,901 |
| 12:52 PM | $46.64 | Up $0.08 | $46.66 | $46.53 | 6,869 |
| 12:51 PM | $46.56 | Up $0.19 | $46.56 | $46.37 | 4,947 |
| 12:50 PM | $46.37 | Down $ -0.10 | $46.47 | $46.37 | 11,060 |
| 12:49 PM | $46.47 | Up $0.18 | $46.47 | $46.29 | 17,349 |
| 12:48 PM | $46.29 | Down $ -0.01 | $46.33 | $46.24 | 15,753 |
| 12:47 PM | $46.30 | Up $0.03 | $46.32 | $46.27 | 31,486 |
| 12:46 PM | $46.27 | Down $ -0.01 | $46.37 | $46.27 | 14,725 |
| 12:45 PM | $46.28 | Down $ -0.09 | $46.37 | $46.24 | 15,365 |
| 12:44 PM | $46.38 | Down $ -0.02 | $46.43 | $46.34 | 14,994 |
| 12:43 PM | $46.39 | Down $ -0.03 | $46.42 | $46.39 | 1,200 |
| 12:42 PM | $46.42 | Down $ -0.05 | $46.49 | $46.42 | 47,115 |
| 12:41 PM | $46.47 | Down $ -0.02 | $46.52 | $46.47 | 17,130 |
| 12:40 PM | $46.49 | Down $ -0.09 | $46.61 | $46.49 | 38,991 |
| 12:39 PM | $46.58 | Down $ -0.10 | $46.68 | $46.57 | 20,193 |
| 12:38 PM | $46.68 | Up $0.07 | $46.69 | $46.62 | 26,111 |
| 12:37 PM | $46.61 | Up $0.03 | $46.62 | $46.55 | 7,990 |
| 12:36 PM | $46.58 | Down $ -0.12 | $46.71 | $46.58 | 12,084 |
| 12:35 PM | $46.70 | Up $0.03 | $46.73 | $46.66 | 16,359 |
| 12:34 PM | $46.67 | Up $0.07 | $46.70 | $46.64 | 7,075 |
| 12:33 PM | $46.60 | Down $ -0.04 | $46.66 | $46.60 | 2,817 |
| 12:32 PM | $46.64 | Down $ -0.04 | $46.68 | $46.64 | 8,749 |
| 12:31 PM | $46.68 | Down $ -0.07 | $46.75 | $46.68 | 10,622 |
| 12:30 PM | $46.75 | Down $ -0.04 | $46.80 | $46.75 | 5,976 |
| 12:29 PM | $46.79 | Down $ -0.03 | $46.85 | $46.79 | 2,220 |
| 12:28 PM | $46.82 | Down $ -0.08 | $46.90 | $46.82 | 4,045 |
| 12:27 PM | $46.90 | Down $ -0.05 | $46.96 | $46.90 | 4,579 |
| 12:26 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 6,758 |
| 12:25 PM | $46.95 | Up $0.01 | $46.97 | $46.91 | 3,181 |
| 12:24 PM | $46.94 | Down $ -0.03 | $46.97 | $46.89 | 7,492 |
| 12:23 PM | $46.97 | Up $0.04 | $46.99 | $46.94 | 10,550 |
| 12:22 PM | $46.93 | Down $ -0.01 | $46.96 | $46.91 | 10,153 |
| 12:21 PM | $46.94 | Up $0.13 | $46.94 | $46.83 | 12,728 |
| 12:20 PM | $46.81 | Down $ -0.03 | $46.88 | $46.81 | 4,960 |
| 12:19 PM | $46.84 | Down $ -0.03 | $46.89 | $46.84 | 5,819 |
| 12:18 PM | $46.87 | Down $ -0.02 | $46.91 | $46.82 | 8,579 |
| 12:17 PM | $46.89 | Down $ -0.03 | $46.94 | $46.88 | 52,520 |
| 12:16 PM | $46.93 | Down $ -0.07 | $46.99 | $46.93 | 24,214 |
| 12:15 PM | $47.00 | Down $ -0.06 | $47.06 | $46.99 | 8,242 |
| 12:14 PM | $47.06 | Down $ -0.08 | $47.12 | $47.06 | 3,859 |
| 12:13 PM | $47.13 | Up $0.09 | $47.13 | $47.04 | 11,385 |
| 12:12 PM | $47.04 | Down $ -0.04 | $47.08 | $47.02 | 13,244 |
| 12:11 PM | $47.08 | Up $0.02 | $47.10 | $47.02 | 18,762 |
| 12:10 PM | $47.06 | Up $0.02 | $47.08 | $46.99 | 18,808 |
| 12:09 PM | $47.04 | Up $0.00 | $47.08 | $47.01 | 34,883 |
| 12:08 PM | $47.04 | Down $ -0.02 | $47.10 | $47.04 | 59,745 |
| 12:07 PM | $47.07 | Down $ -0.04 | $47.16 | $47.07 | 4,251 |
| 12:06 PM | $47.10 | Up $0.00 | $47.15 | $47.08 | 6,826 |
| 12:05 PM | $47.10 | Down $ -0.07 | $47.17 | $47.10 | 21,053 |
| 12:04 PM | $47.17 | Down $ -0.01 | $47.20 | $47.17 | 4,401 |
| 12:03 PM | $47.18 | Down $ -0.03 | $47.25 | $47.18 | 17,272 |
| 12:02 PM | $47.21 | Down $ -0.03 | $47.23 | $47.19 | 7,338 |
| 12:01 PM | $47.24 | Up $0.01 | $47.30 | $47.23 | 5,928 |
| 12:00 PM | $47.23 | Down $ -0.11 | $47.34 | $47.23 | 4,909 |
| 11:59 AM | $47.34 | Down $ -0.02 | $47.35 | $47.29 | 7,790 |
| 11:58 AM | $47.37 | Down $ -0.02 | $47.38 | $47.35 | 3,547 |
| 11:57 AM | $47.39 | Up $0.00 | $47.41 | $47.34 | 6,570 |
| 11:56 AM | $47.39 | Down $ -0.02 | $47.40 | $47.36 | 2,031 |
| 11:55 AM | $47.41 | Down $ -0.01 | $47.45 | $47.36 | 2,411 |
| 11:54 AM | $47.42 | Up $0.00 | $47.45 | $47.38 | 7,850 |
| 11:53 AM | $47.42 | Up $0.03 | $47.45 | $47.38 | 4,584 |
| 11:52 AM | $47.39 | Down $ -0.02 | $47.41 | $47.31 | 17,496 |
| 11:51 AM | $47.40 | Up $0.05 | $47.41 | $47.36 | 3,046 |
| 11:50 AM | $47.35 | Up $0.06 | $47.41 | $47.33 | 17,583 |
| 11:49 AM | $47.29 | Down $ -0.01 | $47.29 | $47.24 | 1,720 |
| 11:48 AM | $47.30 | Down $ -0.06 | $47.36 | $47.30 | 6,182 |
| 11:47 AM | $47.36 | Up $0.01 | $47.46 | $47.36 | 6,939 |
| 11:46 AM | $47.35 | Down $ -0.01 | $47.39 | $47.34 | 5,703 |
| 11:45 AM | $47.36 | Up $0.12 | $47.36 | $47.26 | 7,979 |
| 11:44 AM | $47.24 | Down $ -0.10 | $47.34 | $47.24 | 12,860 |
| 11:43 AM | $47.35 | Up $0.05 | $47.35 | $47.27 | 11,400 |
| 11:42 AM | $47.29 | Up $0.13 | $47.29 | $47.17 | 6,369 |
| 11:41 AM | $47.16 | Down $ -0.06 | $47.18 | $47.13 | 2,538 |
| 11:40 AM | $47.22 | Down $ -0.02 | $47.24 | $47.19 | 5,332 |
| 11:39 AM | $47.24 | Up $0.03 | $47.24 | $47.19 | 25,536 |
| 11:38 AM | $47.21 | Down $ -0.13 | $47.32 | $47.21 | 13,230 |
| 11:37 AM | $47.34 | Down $ -0.02 | $47.39 | $47.33 | 9,259 |
| 11:36 AM | $47.36 | Down $ -0.06 | $47.44 | $47.36 | 4,963 |
| 11:35 AM | $47.43 | Up $0.03 | $47.43 | $47.38 | 3,104 |
| 11:34 AM | $47.39 | Up $0.00 | $47.41 | $47.36 | 3,569 |
| 11:33 AM | $47.39 | Down $ -0.05 | $47.43 | $47.39 | 2,722 |
| 11:32 AM | $47.44 | Down $ -0.02 | $47.48 | $47.43 | 3,935 |
| 11:31 AM | $47.46 | Down $ -0.09 | $47.55 | $47.45 | 26,141 |
| 11:30 AM | $47.56 | Up $0.09 | $47.56 | $47.43 | 15,710 |
| 11:29 AM | $47.47 | Up $0.02 | $47.50 | $47.42 | 7,248 |
| 11:28 AM | $47.45 | Down $ -0.02 | $47.48 | $47.42 | 4,737 |
| 11:27 AM | $47.47 | Down $0.00 | $47.50 | $47.43 | 5,551 |
| 11:26 AM | $47.47 | Down $ -0.02 | $47.49 | $47.44 | 4,527 |
| 11:25 AM | $47.49 | Up $0.05 | $47.49 | $47.39 | 10,684 |
| 11:24 AM | $47.43 | Down $ -0.02 | $47.43 | $47.39 | 10,276 |
| 11:23 AM | $47.45 | Up $0.05 | $47.49 | $47.38 | 7,221 |
| 11:22 AM | $47.39 | Down $ -0.09 | $47.48 | $47.39 | 3,506 |
| 11:21 AM | $47.49 | Down $ -0.02 | $47.52 | $47.48 | 1,998 |
| 11:20 AM | $47.50 | Down $ -0.12 | $47.66 | $47.50 | 5,311 |
| 11:19 AM | $47.62 | Up $0.02 | $47.65 | $47.60 | 2,374 |
| 11:18 AM | $47.60 | Down $ -0.01 | $47.63 | $47.60 | 24,004 |
| 11:17 AM | $47.61 | Up $0.00 | $47.62 | $47.54 | 8,308 |
| 11:16 AM | $47.61 | Up $0.10 | $47.63 | $47.49 | 27,252 |
| 11:15 AM | $47.51 | Down $ -0.01 | $47.55 | $47.51 | 3,518 |
| 11:14 AM | $47.52 | Down $ -0.06 | $47.60 | $47.52 | 38,188 |
| 11:13 AM | $47.58 | Down $ -0.04 | $47.66 | $47.56 | 31,889 |
| 11:12 AM | $47.62 | Down $ -0.03 | $47.66 | $47.61 | 21,571 |
| 11:11 AM | $47.65 | Down $ -0.08 | $47.74 | $47.65 | 12,513 |
| 11:10 AM | $47.73 | Down $ -0.05 | $47.78 | $47.72 | 10,462 |
| 11:09 AM | $47.78 | Down $ -0.01 | $47.79 | $47.74 | 11,556 |
| 11:08 AM | $47.79 | Down $ -0.04 | $47.83 | $47.76 | 19,504 |
| 11:07 AM | $47.83 | Up $0.09 | $47.83 | $47.79 | 5,500 |
| 11:06 AM | $47.74 | Down $ -0.09 | $47.83 | $47.74 | 17,149 |
| 11:05 AM | $47.83 | Down $ -0.09 | $47.92 | $47.83 | 17,375 |
| 11:04 AM | $47.92 | Up $0.02 | $47.95 | $47.90 | 14,506 |
| 11:03 AM | $47.90 | Up $0.05 | $47.94 | $47.84 | 8,250 |
| 11:02 AM | $47.85 | Down $ -0.05 | $47.91 | $47.83 | 14,893 |
| 11:01 AM | $47.91 | Down $ -0.09 | $48.00 | $47.91 | 6,175 |
| 11:00 AM | $48.00 | Down $ -0.09 | $48.11 | $48.00 | 8,166 |
| 10:59 AM | $48.09 | Down $ -0.04 | $48.13 | $48.09 | 7,866 |
| 10:58 AM | $48.13 | Down $ -0.04 | $48.18 | $48.13 | 16,201 |
| 10:57 AM | $48.17 | Up $0.07 | $48.17 | $48.07 | 11,556 |
| 10:56 AM | $48.10 | Up $0.04 | $48.14 | $48.02 | 13,752 |
| 10:55 AM | $48.06 | Down $ -0.04 | $48.09 | $48.06 | 6,443 |
| 10:54 AM | $48.10 | Down $ -0.01 | $48.17 | $48.09 | 8,343 |
| 10:53 AM | $48.11 | Down $ -0.02 | $48.19 | $48.11 | 1,946 |
| 10:52 AM | $48.13 | Down $ -0.04 | $48.14 | $48.10 | 1,810 |
| 10:51 AM | $48.17 | Up $0.07 | $48.18 | $48.07 | 12,826 |
| 10:50 AM | $48.09 | Up $0.12 | $48.10 | $47.94 | 4,626 |
| 10:49 AM | $47.97 | Up $0.01 | $48.02 | $47.93 | 7,156 |
| 10:48 AM | $47.96 | Up $0.04 | $48.00 | $47.95 | 9,722 |
| 10:47 AM | $47.93 | Down $ -0.14 | $48.06 | $47.90 | 19,015 |
| 10:46 AM | $48.07 | Up $0.01 | $48.10 | $48.01 | 9,150 |
| 10:45 AM | $48.06 | Up $0.09 | $48.06 | $47.98 | 3,837 |
| 10:44 AM | $47.97 | Up $0.00 | $47.98 | $47.91 | 19,744 |
| 10:43 AM | $47.97 | Down $ -0.07 | $48.05 | $47.96 | 23,426 |
| 10:42 AM | $48.04 | Down $ -0.02 | $48.07 | $47.91 | 29,965 |
| 10:41 AM | $48.06 | Down $ -0.03 | $48.10 | $48.03 | 32,169 |
| 10:40 AM | $48.09 | Down $ -0.06 | $48.14 | $48.08 | 6,220 |
| 10:39 AM | $48.15 | Up $0.03 | $48.18 | $48.13 | 12,000 |
| 10:38 AM | $48.12 | Down $ -0.03 | $48.22 | $48.09 | 13,951 |
| 10:37 AM | $48.15 | Down $ -0.03 | $48.18 | $48.13 | 2,827 |
| 10:36 AM | $48.18 | Up $0.06 | $48.18 | $48.09 | 4,281 |
| 10:35 AM | $48.12 | Up $0.09 | $48.12 | $48.01 | 2,277 |
| 10:34 AM | $48.03 | Up $0.12 | $48.03 | $47.93 | 3,998 |
| 10:33 AM | $47.91 | Up $0.02 | $47.97 | $47.90 | 7,671 |
| 10:32 AM | $47.89 | Down $ -0.01 | $47.95 | $47.88 | 15,165 |
| 10:31 AM | $47.90 | Up $0.03 | $47.90 | $47.85 | 15,041 |
| 10:30 AM | $47.87 | Up $0.16 | $47.87 | $47.69 | 12,489 |
| 10:29 AM | $47.71 | Up $0.02 | $47.74 | $47.62 | 8,665 |
| 10:28 AM | $47.69 | Down $ -0.03 | $47.74 | $47.69 | 5,476 |
| 10:27 AM | $47.72 | Down $ -0.01 | $47.81 | $47.71 | 25,014 |
| 10:26 AM | $47.73 | Down $ -0.11 | $47.85 | $47.73 | 16,953 |
| 10:25 AM | $47.84 | Down $ -0.19 | $47.97 | $47.84 | 7,374 |
| 10:24 AM | $48.02 | Down $ -0.03 | $48.02 | $47.90 | 8,521 |
| 10:23 AM | $48.05 | Up $0.14 | $48.05 | $47.93 | 4,377 |
| 10:22 AM | $47.91 | Down $ -0.27 | $48.14 | $47.91 | 3,000 |
| 10:21 AM | $48.18 | Down $ -0.04 | $48.28 | $48.13 | 5,819 |
| 10:20 AM | $48.22 | Up $0.03 | $48.23 | $48.14 | 2,966 |
| 10:19 AM | $48.19 | Up $0.10 | $48.19 | $48.10 | 5,511 |
| 10:18 AM | $48.09 | Up $0.05 | $48.12 | $48.02 | 13,951 |
| 10:17 AM | $48.05 | Up $0.05 | $48.05 | $47.95 | 1,967 |
| 10:16 AM | $48.00 | Up $0.01 | $48.00 | $48.00 | 107 |
| 10:15 AM | $47.99 | Up $0.03 | $48.00 | $47.95 | 2,545 |
| 10:14 AM | $47.96 | Up $0.07 | $47.96 | $47.85 | 1,264 |
| 10:13 AM | $47.88 | Up $0.12 | $47.91 | $47.76 | 6,035 |
| 10:12 AM | $47.76 | Up $0.02 | $47.80 | $47.72 | 2,113 |
| 10:11 AM | $47.74 | Down $ -0.11 | $47.86 | $47.70 | 2,534 |
| 10:10 AM | $47.85 | Up $0.02 | $47.89 | $47.84 | 11,133 |
| 10:09 AM | $47.83 | Up $0.06 | $47.85 | $47.78 | 4,790 |
| 10:08 AM | $47.77 | Up $0.05 | $47.88 | $47.73 | 7,226 |
| 10:07 AM | $47.72 | Up $0.13 | $47.78 | $47.66 | 1,989 |
| 10:06 AM | $47.59 | Down $ -0.14 | $47.74 | $47.59 | 2,695 |
| 10:05 AM | $47.73 | Up $0.18 | $47.77 | $47.56 | 9,596 |
| 10:04 AM | $47.55 | Down $ -0.07 | $47.62 | $47.53 | 4,900 |
| 10:03 AM | $47.62 | Up $0.03 | $47.70 | $47.60 | 25,349 |
| 10:02 AM | $47.59 | Up $0.09 | $47.62 | $47.45 | 14,460 |
| 10:01 AM | $47.50 | Up $0.07 | $47.50 | $47.36 | 74,365 |
| 10:00 AM | $47.43 | Up $0.03 | $47.48 | $47.35 | 16,480 |
| 09:59 AM | $47.40 | Down $ -0.09 | $47.47 | $47.40 | 16,149 |
| 09:58 AM | $47.49 | Down $ -0.11 | $47.58 | $47.49 | 3,271 |
| 09:57 AM | $47.61 | Down $0.00 | $47.62 | $47.59 | 1,625 |
| 09:56 AM | $47.61 | Down $ -0.14 | $47.79 | $47.60 | 4,040 |
| 09:55 AM | $47.75 | Down $ -0.13 | $47.85 | $47.75 | 5,203 |
| 09:54 AM | $47.89 | Up $0.13 | $47.89 | $47.72 | 5,255 |
| 09:53 AM | $47.76 | Up $0.13 | $47.76 | $47.67 | 1,549 |
| 09:52 AM | $47.63 | Down $ -0.02 | $47.69 | $47.60 | 13,325 |
| 09:51 AM | $47.65 | Up $0.12 | $47.65 | $47.52 | 3,112 |
| 09:50 AM | $47.53 | Up $0.13 | $47.56 | $47.39 | 7,514 |
| 09:49 AM | $47.40 | Down $ -0.10 | $47.49 | $47.40 | 5,035 |
| 09:48 AM | $47.50 | Down $ -0.09 | $47.59 | $47.50 | 6,991 |
| 09:47 AM | $47.59 | Down $ -0.11 | $47.73 | $47.59 | 11,102 |
| 09:46 AM | $47.70 | Up $0.06 | $47.70 | $47.67 | 1,951 |
| 09:45 AM | $47.64 | Down $ -0.01 | $47.77 | $47.64 | 8,603 |
| 09:44 AM | $47.65 | Down $ -0.03 | $47.75 | $47.64 | 10,092 |
| 09:43 AM | $47.68 | Down $ -0.06 | $47.82 | $47.68 | 13,828 |
| 09:42 AM | $47.74 | Up $0.07 | $47.77 | $47.67 | 2,611 |
| 09:41 AM | $47.67 | Down $ -0.21 | $47.82 | $47.65 | 16,500 |
| 09:40 AM | $47.88 | Down $ -0.03 | $47.89 | $47.81 | 11,307 |
| 09:39 AM | $47.91 | Up $0.06 | $47.91 | $47.77 | 27,341 |
| 09:38 AM | $47.85 | Down $ -0.03 | $47.91 | $47.82 | 12,846 |
| 09:37 AM | $47.88 | Down $ -0.07 | $47.94 | $47.83 | 24,895 |
| 09:36 AM | $47.95 | Down $ -0.16 | $48.11 | $47.95 | 8,940 |
| 09:35 AM | $48.11 | Down $ -0.11 | $48.19 | $48.06 | 1,550 |
| 09:34 AM | $48.22 | Down $ -0.09 | $48.23 | $48.15 | 3,890 |
| 09:33 AM | $48.31 | Up $0.01 | $48.36 | $48.27 | 1,351 |
| 09:32 AM | $48.30 | Down $ -0.01 | $48.33 | $48.25 | 4,515 |
| 09:31 AM | $48.31 | Up $0.30 | $48.31 | $47.96 | 9,915 |
| 09:30 AM | $48.01 | Down $ -2.48 | $48.38 | $47.91 | 63,009 |
| Previous close | $50.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $45.55 | $47.34 | $47.34 | $45.38 | 5,494,891 |
| 04/06/2026 | $50.49 | $50.00 | $51.08 | $49.94 | 2,472,155 |
| 03/06/2026 | $51.70 | $51.66 | $51.85 | $51.25 | 1,389,039 |
| 02/06/2026 | $51.92 | $51.82 | $51.98 | $51.40 | 1,782,285 |
| 01/06/2026 | $50.96 | $50.59 | $51.39 | $50.57 | 2,313,943 |
| 29/05/2026 | $49.87 | $49.53 | $49.89 | $49.26 | 3,294,978 |
| 28/05/2026 | $50.16 | $50.46 | $50.68 | $50.06 | 11,855,527 |
| 27/05/2026 | $49.78 | $49.29 | $49.96 | $49.23 | 1,242,296 |
| 26/05/2026 | $50.00 | $49.56 | $50.12 | $49.52 | 2,016,027 |
| 22/05/2026 | $47.81 | $48.00 | $48.25 | $47.73 | 1,152,251 |
| 21/05/2026 | $47.50 | $46.92 | $47.68 | $46.71 | 1,608,783 |
| 20/05/2026 | $46.28 | $46.27 | $46.31 | $45.79 | 6,769,220 |
| 19/05/2026 | $45.00 | $44.54 | $45.70 | $44.48 | 1,007,750 |
| 18/05/2026 | $45.51 | $45.38 | $45.60 | $44.66 | 1,444,317 |
| 15/05/2026 | $46.79 | $46.95 | $47.41 | $46.72 | 2,302,698 |
| 14/05/2026 | $48.64 | $48.48 | $48.80 | $48.17 | 1,300,459 |
| 13/05/2026 | $48.42 | $47.80 | $48.68 | $47.79 | 1,716,718 |
| 12/05/2026 | $46.77 | $45.50 | $46.84 | $45.13 | 1,817,495 |
| 11/05/2026 | $48.36 | $48.43 | $48.58 | $48.15 | 2,453,924 |
| 08/05/2026 | $46.95 | $46.31 | $46.97 | $46.28 | 1,379,783 |
| 07/05/2026 | $45.13 | $45.32 | $45.37 | $44.70 | 1,145,859 |
| 06/05/2026 | $46.14 | $45.52 | $46.20 | $45.38 | 1,714,651 |
| 05/05/2026 | $44.78 | $44.95 | $45.14 | $44.67 | 1,347,419 |
| 04/05/2026 | $43.77 | $43.72 | $43.94 | $43.33 | 1,244,140 |
| 01/05/2026 | $43.63 | $43.62 | $43.76 | $43.47 | 2,615,561 |
| 30/04/2026 | $43.14 | $42.38 | $43.19 | $42.29 | 1,338,922 |
| 29/04/2026 | $41.51 | $41.25 | $41.60 | $41.02 | 1,156,828 |
| 28/04/2026 | $40.91 | $40.49 | $41.12 | $40.44 | 906,946 |
| 27/04/2026 | $42.44 | $42.19 | $42.48 | $42.09 | 1,450,305 |
| 24/04/2026 | $42.74 | $42.86 | $42.97 | $42.63 | 1,005,419 |
Graphs are not available, please refer to the detailed table