Find a quote
iShares A.I. Innovation and Tech Active ETF
44.59 Up 0.00 (0.00 %)
Delayed : 2026/09/04 19:59:51
- Previous close $44.59
- Opening $43.86
- Today High $44.62
- Today Low $43.75
- Price Bid $44.68
- Price Ask $44.68
- 52 Weeks High $54.46
- 52 Weeks Low $30.82
- Size Bid 200
- Size Ask 100
- Volume 2,288,437
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.59 | Up $0.00 | $44.60 | $44.59 | 2,110 |
| 03:59 PM | $44.59 | Down $0.00 | $44.60 | $44.58 | 36,635 |
| 03:58 PM | $44.60 | Up $0.00 | $44.62 | $44.60 | 23,942 |
| 03:57 PM | $44.60 | Up $0.02 | $44.61 | $44.59 | 33,793 |
| 03:56 PM | $44.58 | Up $0.00 | $44.59 | $44.58 | 9,400 |
| 03:55 PM | $44.58 | Up $0.02 | $44.60 | $44.56 | 8,309 |
| 03:54 PM | $44.56 | Up $0.01 | $44.56 | $44.55 | 12,768 |
| 03:53 PM | $44.54 | Down $ -0.03 | $44.57 | $44.54 | 5,589 |
| 03:52 PM | $44.58 | Down $ -0.02 | $44.60 | $44.57 | 10,482 |
| 03:51 PM | $44.59 | Up $0.02 | $44.59 | $44.58 | 1,105 |
| 03:50 PM | $44.57 | Up $0.05 | $44.57 | $44.52 | 6,442 |
| 03:49 PM | $44.52 | Up $0.02 | $44.52 | $44.50 | 9,686 |
| 03:48 PM | $44.50 | Down $ -0.02 | $44.52 | $44.50 | 4,988 |
| 03:47 PM | $44.51 | Up $0.00 | $44.53 | $44.51 | 1,664 |
| 03:46 PM | $44.51 | Down $ -0.02 | $44.54 | $44.50 | 15,613 |
| 03:45 PM | $44.53 | Up $0.02 | $44.53 | $44.51 | 7,496 |
| 03:44 PM | $44.50 | Up $0.02 | $44.50 | $44.48 | 10,952 |
| 03:43 PM | $44.49 | Up $0.01 | $44.49 | $44.48 | 2,715 |
| 03:42 PM | $44.48 | Down $ -0.01 | $44.49 | $44.48 | 9,546 |
| 03:41 PM | $44.49 | Down $ -0.01 | $44.50 | $44.49 | 860 |
| 03:40 PM | $44.49 | Up $0.01 | $44.49 | $44.48 | 10,010 |
| 03:39 PM | $44.48 | Up $0.02 | $44.48 | $44.47 | 5,184 |
| 03:38 PM | $44.46 | Down $ -0.02 | $44.47 | $44.46 | 2,000 |
| 03:37 PM | $44.48 | Up $0.01 | $44.48 | $44.48 | 2,951 |
| 03:36 PM | $44.47 | Down $ -0.02 | $44.50 | $44.47 | 22,252 |
| 03:35 PM | $44.49 | Up $0.02 | $44.49 | $44.46 | 2,797 |
| 03:34 PM | $44.47 | Up $0.02 | $44.47 | $44.45 | 5,162 |
| 03:33 PM | $44.45 | Up $0.01 | $44.45 | $44.44 | 8,231 |
| 03:32 PM | $44.44 | Up $0.00 | $44.44 | $44.44 | 3,435 |
| 03:31 PM | $44.44 | Up $0.02 | $44.44 | $44.43 | 7,180 |
| 03:30 PM | $44.42 | Up $0.02 | $44.42 | $44.39 | 13,759 |
| 03:29 PM | $44.40 | Down $ -0.01 | $44.41 | $44.40 | 1,670 |
| 03:28 PM | $44.41 | Down $0.00 | $44.41 | $44.40 | 8,442 |
| 03:27 PM | $44.41 | Up $0.01 | $44.41 | $44.40 | 6,018 |
| 03:26 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 1,033 |
| 03:25 PM | $44.40 | Up $0.01 | $44.41 | $44.39 | 12,058 |
| 03:24 PM | $44.39 | Up $0.01 | $44.39 | $44.38 | 3,500 |
| 03:23 PM | $44.38 | Down $ -0.01 | $44.38 | $44.38 | 5,400 |
| 03:22 PM | $44.38 | Up $0.00 | $44.38 | $44.37 | 5,028 |
| 03:21 PM | $44.38 | Up $0.02 | $44.38 | $44.37 | 13,835 |
| 03:20 PM | $44.37 | Up $0.01 | $44.37 | $44.35 | 13,411 |
| 03:19 PM | $44.36 | Down $ -0.01 | $44.36 | $44.36 | 1,532 |
| 03:18 PM | $44.37 | Down $ -0.01 | $44.37 | $44.36 | 9,784 |
| 03:17 PM | $44.38 | Up $0.02 | $44.38 | $44.36 | 6,193 |
| 03:16 PM | $44.36 | Down $ -0.02 | $44.38 | $44.36 | 13,614 |
| 03:15 PM | $44.38 | Up $0.04 | $44.38 | $44.35 | 5,308 |
| 03:14 PM | $44.35 | Down $ -0.02 | $44.37 | $44.35 | 1,306 |
| 03:13 PM | $44.36 | Down $ -0.01 | $44.37 | $44.36 | 9,364 |
| 03:12 PM | $44.37 | Down $ -0.01 | $44.39 | $44.37 | 16,637 |
| 03:11 PM | $44.38 | Down $ -0.01 | $44.38 | $44.37 | 13,772 |
| 03:10 PM | $44.39 | Up $0.02 | $44.39 | $44.37 | 4,603 |
| 03:09 PM | $44.37 | Down $ -0.01 | $44.38 | $44.37 | 805 |
| 03:08 PM | $44.38 | Up $0.01 | $44.39 | $44.37 | 10,933 |
| 03:07 PM | $44.38 | Up $0.00 | $44.40 | $44.38 | 3,800 |
| 03:06 PM | $44.38 | Down $ -0.02 | $44.40 | $44.38 | 9,437 |
| 03:05 PM | $44.40 | Up $0.02 | $44.40 | $44.38 | 2,457 |
| 03:04 PM | $44.38 | Down $ -0.02 | $44.41 | $44.38 | 3,453 |
| 03:03 PM | $44.40 | Up $0.00 | $44.42 | $44.39 | 9,665 |
| 03:02 PM | $44.40 | Down $ -0.03 | $44.42 | $44.40 | 1,124 |
| 03:01 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 9,915 |
| 03:00 PM | $44.43 | Up $0.01 | $44.44 | $44.42 | 4,411 |
| 02:59 PM | $44.42 | Up $0.00 | $44.42 | $44.42 | 1,838 |
| 02:58 PM | $44.42 | Down $ -0.01 | $44.42 | $44.41 | 40,524 |
| 02:57 PM | $44.42 | Up $0.02 | $44.42 | $44.40 | 12,189 |
| 02:56 PM | $44.41 | Up $0.01 | $44.41 | $44.40 | 8,649 |
| 02:55 PM | $44.40 | Down $0.00 | $44.41 | $44.39 | 8,319 |
| 02:54 PM | $44.40 | Up $0.01 | $44.40 | $44.39 | 2,400 |
| 02:53 PM | $44.39 | Down $ -0.01 | $44.39 | $44.39 | 5,665 |
| 02:52 PM | $44.40 | Up $0.01 | $44.40 | $44.40 | 2,899 |
| 02:51 PM | $44.39 | Down $ -0.02 | $44.41 | $44.39 | 3,934 |
| 02:50 PM | $44.41 | Up $0.00 | $44.42 | $44.40 | 7,936 |
| 02:49 PM | $44.41 | Up $0.01 | $44.41 | $44.39 | 3,756 |
| 02:48 PM | $44.40 | Up $0.01 | $44.40 | $44.39 | 5,984 |
| 02:47 PM | $44.39 | Down $ -0.01 | $44.39 | $44.38 | 8,544 |
| 02:46 PM | $44.40 | Up $0.01 | $44.40 | $44.39 | 1,608 |
| 02:45 PM | $44.39 | Up $0.01 | $44.39 | $44.38 | 1,389 |
| 02:44 PM | $44.38 | Up $0.01 | $44.39 | $44.38 | 7,078 |
| 02:43 PM | $44.37 | Up $0.01 | $44.37 | $44.36 | 5,591 |
| 02:42 PM | $44.36 | Up $0.01 | $44.36 | $44.36 | 2,845 |
| 02:41 PM | $44.35 | Up $0.00 | $44.36 | $44.35 | 8,165 |
| 02:40 PM | $44.35 | Down $0.00 | $44.36 | $44.35 | 1,219 |
| 02:39 PM | $44.36 | Up $0.01 | $44.36 | $44.36 | 325 |
| 02:38 PM | $44.35 | Up $0.01 | $44.35 | $44.33 | 4,488 |
| 02:37 PM | $44.34 | Down $ -0.02 | $44.36 | $44.34 | 6,949 |
| 02:36 PM | $44.35 | Down $ -0.01 | $44.37 | $44.35 | 3,784 |
| 02:35 PM | $44.37 | Down $ -0.02 | $44.38 | $44.37 | 4,446 |
| 02:34 PM | $44.38 | Up $0.02 | $44.38 | $44.37 | 400 |
| 02:33 PM | $44.37 | Down $ -0.01 | $44.37 | $44.36 | 7,960 |
| 02:32 PM | $44.38 | Down $ -0.01 | $44.38 | $44.37 | 3,939 |
| 02:31 PM | $44.38 | Up $0.00 | $44.39 | $44.38 | 4,361 |
| 02:30 PM | $44.38 | Up $0.01 | $44.38 | $44.38 | 1,234 |
| 02:29 PM | $44.38 | Up $0.01 | $44.38 | $44.37 | 2,800 |
| 02:28 PM | $44.37 | Up $0.00 | $44.38 | $44.36 | 7,503 |
| 02:27 PM | $44.37 | Up $0.01 | $44.37 | $44.36 | 4,765 |
| 02:26 PM | $44.36 | Down $ -0.01 | $44.37 | $44.36 | 14,021 |
| 02:25 PM | $44.37 | Down $ -0.01 | $44.38 | $44.36 | 6,865 |
| 02:24 PM | $44.38 | Down $ -0.01 | $44.38 | $44.38 | 200 |
| 02:23 PM | $44.38 | Up $0.02 | $44.38 | $44.36 | 6,209 |
| 02:22 PM | $44.37 | Down $ -0.01 | $44.38 | $44.37 | 9,643 |
| 02:21 PM | $44.38 | Up $0.01 | $44.38 | $44.37 | 4,881 |
| 02:20 PM | $44.37 | Down $0.00 | $44.37 | $44.37 | 6,991 |
| 02:19 PM | $44.37 | Up $0.02 | $44.37 | $44.37 | 120 |
| 02:18 PM | $44.36 | Up $0.01 | $44.36 | $44.35 | 5,157 |
| 02:17 PM | $44.35 | Up $0.02 | $44.35 | $44.34 | 3,087 |
| 02:16 PM | $44.33 | Down $ -0.01 | $44.35 | $44.33 | 7,690 |
| 02:15 PM | $44.34 | Down $ -0.01 | $44.35 | $44.34 | 7,844 |
| 02:14 PM | $44.34 | Up $0.00 | $44.35 | $44.34 | 2,192 |
| 02:13 PM | $44.34 | Down $ -0.01 | $44.35 | $44.34 | 8,394 |
| 02:12 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 1,135 |
| 02:11 PM | $44.36 | Up $0.01 | $44.36 | $44.35 | 133,447 |
| 02:10 PM | $44.34 | Up $0.01 | $44.35 | $44.34 | 4,352 |
| 02:09 PM | $44.34 | Up $0.02 | $44.34 | $44.33 | 6,702 |
| 02:08 PM | $44.32 | Up $0.01 | $44.33 | $44.31 | 58,412 |
| 02:07 PM | $44.31 | Up $0.00 | $44.31 | $44.31 | 740 |
| 02:06 PM | $44.31 | Down $0.00 | $44.32 | $44.31 | 2,836 |
| 02:05 PM | $44.32 | Up $0.02 | $44.32 | $44.29 | 15,188 |
| 02:04 PM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 1,618 |
| 02:03 PM | $44.31 | Down $0.00 | $44.32 | $44.31 | 1,529 |
| 02:02 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 6,330 |
| 02:01 PM | $44.33 | Down $ -0.02 | $44.36 | $44.33 | 11,932 |
| 02:00 PM | $44.35 | Up $0.00 | $44.36 | $44.35 | 6,737 |
| 01:59 PM | $44.35 | Down $ -0.01 | $44.36 | $44.35 | 5,707 |
| 01:58 PM | $44.36 | Up $0.01 | $44.36 | $44.34 | 2,778 |
| 01:57 PM | $44.35 | Up $0.01 | $44.35 | $44.34 | 1,510 |
| 01:56 PM | $44.34 | Up $0.01 | $44.35 | $44.34 | 2,064 |
| 01:55 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 5,169 |
| 01:54 PM | $44.34 | Up $0.00 | $44.34 | $44.34 | 443 |
| 01:53 PM | $44.34 | Down $ -0.01 | $44.35 | $44.33 | 7,221 |
| 01:52 PM | $44.35 | Up $0.02 | $44.36 | $44.34 | 3,182 |
| 01:51 PM | $44.33 | Up $0.01 | $44.34 | $44.32 | 8,747 |
| 01:50 PM | $44.32 | Down $ -0.01 | $44.34 | $44.32 | 5,287 |
| 01:49 PM | $44.33 | Up $0.01 | $44.33 | $44.32 | 3,555 |
| 01:48 PM | $44.32 | Down $ -0.01 | $44.32 | $44.30 | 18,587 |
| 01:47 PM | $44.32 | Up $0.02 | $44.33 | $44.30 | 2,768 |
| 01:46 PM | $44.30 | Up $0.02 | $44.30 | $44.27 | 2,853 |
| 01:45 PM | $44.28 | Down $ -0.03 | $44.29 | $44.28 | 2,642 |
| 01:44 PM | $44.31 | Up $0.00 | $44.32 | $44.31 | 1,614 |
| 01:43 PM | $44.31 | Up $0.02 | $44.31 | $44.30 | 6,012 |
| 01:42 PM | $44.30 | Down $ -0.02 | $44.32 | $44.30 | 678 |
| 01:41 PM | $44.32 | Down $ -0.01 | $44.35 | $44.32 | 1,152 |
| 01:40 PM | $44.33 | Down $ -0.02 | $44.35 | $44.32 | 10,902 |
| 01:39 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 1,053 |
| 01:38 PM | $44.36 | Up $0.00 | $44.36 | $44.35 | 5,200 |
| 01:37 PM | $44.36 | Down $0.00 | $44.37 | $44.36 | 736 |
| 01:36 PM | $44.36 | Up $0.01 | $44.36 | $44.35 | 6,053 |
| 01:35 PM | $44.35 | Up $0.02 | $44.35 | $44.33 | 3,382 |
| 01:34 PM | $44.34 | Up $0.01 | $44.34 | $44.33 | 693 |
| 01:33 PM | $44.33 | Down $ -0.02 | $44.35 | $44.33 | 5,833 |
| 01:32 PM | $44.35 | Down $ -0.01 | $44.35 | $44.34 | 1,131 |
| 01:31 PM | $44.36 | Up $0.02 | $44.36 | $44.34 | 2,559 |
| 01:30 PM | $44.34 | Down $ -0.05 | $44.37 | $44.34 | 5,918 |
| 01:29 PM | $44.38 | Up $0.01 | $44.38 | $44.36 | 945 |
| 01:28 PM | $44.37 | Down $ -0.02 | $44.39 | $44.37 | 3,444 |
| 01:27 PM | $44.39 | Down $ -0.01 | $44.40 | $44.39 | 9,166 |
| 01:26 PM | $44.40 | Down $ -0.01 | $44.41 | $44.40 | 2,882 |
| 01:25 PM | $44.41 | Up $0.01 | $44.41 | $44.40 | 1,227 |
| 01:24 PM | $44.40 | Down $ -0.02 | $44.42 | $44.40 | 3,661 |
| 01:23 PM | $44.42 | Down $0.00 | $44.42 | $44.41 | 930 |
| 01:22 PM | $44.42 | Up $0.03 | $44.42 | $44.39 | 4,164 |
| 01:21 PM | $44.39 | Down $ -0.03 | $44.43 | $44.39 | 4,878 |
| 01:20 PM | $44.42 | Down $ -0.02 | $44.44 | $44.42 | 6,211 |
| 01:19 PM | $44.43 | Down $ -0.02 | $44.45 | $44.43 | 1,338 |
| 01:18 PM | $44.45 | Down $ -0.01 | $44.45 | $44.44 | 11,341 |
| 01:17 PM | $44.46 | Up $0.00 | $44.46 | $44.45 | 3,900 |
| 01:16 PM | $44.45 | Up $0.02 | $44.45 | $44.44 | 1,400 |
| 01:15 PM | $44.44 | Down $0.00 | $44.44 | $44.44 | 4,775 |
| 01:14 PM | $44.44 | Down $ -0.01 | $44.45 | $44.44 | 2,367 |
| 01:13 PM | $44.45 | Up $0.00 | $44.45 | $44.44 | 1,575 |
| 01:12 PM | $44.45 | Up $0.02 | $44.45 | $44.43 | 4,818 |
| 01:11 PM | $44.43 | Down $ -0.02 | $44.45 | $44.43 | 1,700 |
| 01:10 PM | $44.45 | Up $0.00 | $44.46 | $44.45 | 441 |
| 01:09 PM | $44.45 | Up $0.01 | $44.45 | $44.44 | 3,011 |
| 01:08 PM | $44.44 | Down $ -0.02 | $44.47 | $44.44 | 2,574 |
| 01:07 PM | $44.46 | Down $ -0.01 | $44.47 | $44.46 | 3,711 |
| 01:06 PM | $44.47 | Down $ -0.02 | $44.48 | $44.46 | 1,689 |
| 01:05 PM | $44.49 | Up $0.02 | $44.49 | $44.46 | 4,590 |
| 01:04 PM | $44.47 | Up $0.01 | $44.47 | $44.45 | 3,439 |
| 01:03 PM | $44.46 | Down $ -0.02 | $44.48 | $44.46 | 4,420 |
| 01:02 PM | $44.48 | Down $ -0.03 | $44.51 | $44.48 | 5,200 |
| 01:01 PM | $44.51 | Down $ -0.02 | $44.53 | $44.51 | 700 |
| 01:00 PM | $44.53 | Down $ -0.04 | $44.56 | $44.53 | 4,878 |
| 12:59 PM | $44.57 | Down $ -0.02 | $44.58 | $44.57 | 1,967 |
| 12:58 PM | $44.59 | Up $0.03 | $44.59 | $44.56 | 5,015 |
| 12:57 PM | $44.56 | Up $0.01 | $44.56 | $44.55 | 3,100 |
| 12:56 PM | $44.55 | Up $0.00 | $44.55 | $44.54 | 8,688 |
| 12:55 PM | $44.55 | Up $0.00 | $44.55 | $44.55 | 2,600 |
| 12:54 PM | $44.55 | Up $0.01 | $44.55 | $44.55 | 3,705 |
| 12:53 PM | $44.54 | Up $0.00 | $44.55 | $44.54 | 5,892 |
| 12:52 PM | $44.54 | Up $0.01 | $44.54 | $44.54 | 293 |
| 12:51 PM | $44.54 | Down $ -0.02 | $44.56 | $44.53 | 5,191 |
| 12:50 PM | $44.55 | Up $0.02 | $44.56 | $44.54 | 8,901 |
| 12:49 PM | $44.54 | Up $0.03 | $44.54 | $44.52 | 9,925 |
| 12:48 PM | $44.51 | Up $0.04 | $44.51 | $44.50 | 6,414 |
| 12:46 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 199 |
| 12:46 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:45 PM | $44.47 | Down $ -0.01 | $44.48 | $44.46 | 7,093 |
| 12:44 PM | $44.48 | Up $0.02 | $44.48 | $44.46 | 6,239 |
| 12:43 PM | $44.46 | Down $ -0.01 | $44.46 | $44.45 | 3,874 |
| 12:42 PM | $44.46 | Down $ -0.01 | $44.47 | $44.45 | 8,794 |
| 12:41 PM | $44.47 | Up $0.01 | $44.47 | $44.46 | 1,014 |
| 12:40 PM | $44.46 | Up $0.00 | $44.46 | $44.46 | 100 |
| 12:39 PM | $44.46 | Up $0.00 | $44.46 | $44.45 | 7,470 |
| 12:38 PM | $44.45 | Down $0.00 | $44.46 | $44.45 | 1,020 |
| 12:37 PM | $44.46 | Up $0.00 | $44.47 | $44.45 | 4,240 |
| 12:36 PM | $44.46 | Down $ -0.02 | $44.48 | $44.46 | 26,139 |
| 12:35 PM | $44.48 | Down $ -0.01 | $44.49 | $44.48 | 2,449 |
| 12:34 PM | $44.49 | Up $0.00 | $44.49 | $44.48 | 8,000 |
| 12:33 PM | $44.49 | Up $0.00 | $44.49 | $44.48 | 1,353 |
| 12:32 PM | $44.48 | Down $ -0.01 | $44.49 | $44.48 | 1,515 |
| 12:31 PM | $44.50 | Up $0.03 | $44.50 | $44.46 | 5,261 |
| 12:30 PM | $44.47 | Up $0.00 | $44.47 | $44.46 | 13,592 |
| 12:29 PM | $44.47 | Up $0.01 | $44.47 | $44.44 | 4,790 |
| 12:28 PM | $44.46 | Up $0.01 | $44.47 | $44.46 | 1,188 |
| 12:27 PM | $44.46 | Up $0.04 | $44.46 | $44.43 | 5,747 |
| 12:26 PM | $44.42 | Down $ -0.02 | $44.43 | $44.42 | 2,705 |
| 12:25 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 3,828 |
| 12:24 PM | $44.44 | Up $0.01 | $44.44 | $44.42 | 5,087 |
| 12:23 PM | $44.43 | Down $ -0.01 | $44.44 | $44.43 | 10,133 |
| 12:22 PM | $44.44 | Down $ -0.04 | $44.45 | $44.44 | 2,014 |
| 12:21 PM | $44.48 | Up $0.01 | $44.48 | $44.47 | 640 |
| 12:20 PM | $44.47 | Up $0.03 | $44.47 | $44.44 | 8,727 |
| 12:19 PM | $44.44 | Up $0.00 | $44.44 | $44.43 | 2,473 |
| 12:18 PM | $44.44 | Up $0.01 | $44.44 | $44.43 | 2,108 |
| 12:17 PM | $44.43 | Down $ -0.03 | $44.44 | $44.42 | 6,469 |
| 12:16 PM | $44.45 | Up $0.03 | $44.46 | $44.45 | 681 |
| 12:15 PM | $44.43 | Up $0.01 | $44.43 | $44.42 | 6,798 |
| 12:14 PM | $44.42 | Up $0.01 | $44.42 | $44.42 | 531 |
| 12:13 PM | $44.41 | Down $ -0.01 | $44.44 | $44.41 | 7,459 |
| 12:12 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 587 |
| 12:11 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 390 |
| 12:10 PM | $44.43 | Up $0.02 | $44.44 | $44.41 | 6,765 |
| 12:09 PM | $44.41 | Down $0.00 | $44.42 | $44.40 | 7,047 |
| 12:08 PM | $44.41 | Up $0.00 | $44.42 | $44.41 | 600 |
| 12:07 PM | $44.41 | Up $0.01 | $44.42 | $44.40 | 1,846 |
| 12:06 PM | $44.40 | Up $0.01 | $44.40 | $44.38 | 8,900 |
| 12:05 PM | $44.39 | Up $0.00 | $44.40 | $44.39 | 3,187 |
| 12:04 PM | $44.38 | Down $0.00 | $44.38 | $44.38 | 2,590 |
| 12:03 PM | $44.39 | Down $ -0.01 | $44.41 | $44.39 | 1,614 |
| 12:02 PM | $44.39 | Down $ -0.01 | $44.41 | $44.39 | 5,966 |
| 12:01 PM | $44.40 | Up $0.00 | $44.41 | $44.40 | 775 |
| 12:00 PM | $44.40 | Up $0.01 | $44.40 | $44.38 | 6,500 |
| 11:59 AM | $44.39 | Up $0.02 | $44.39 | $44.37 | 1,204 |
| 11:58 AM | $44.37 | Up $0.00 | $44.37 | $44.37 | 800 |
| 11:57 AM | $44.37 | Up $0.00 | $44.37 | $44.35 | 7,501 |
| 11:56 AM | $44.37 | Up $0.02 | $44.37 | $44.37 | 1,949 |
| 11:55 AM | $44.35 | Down $ -0.02 | $44.36 | $44.35 | 600 |
| 11:54 AM | $44.36 | Up $0.03 | $44.36 | $44.35 | 1,092 |
| 11:53 AM | $44.33 | Up $0.00 | $44.34 | $44.33 | 12,430 |
| 11:52 AM | $44.33 | Down $0.00 | $44.35 | $44.33 | 5,942 |
| 11:51 AM | $44.33 | Down $ -0.01 | $44.36 | $44.33 | 21,843 |
| 11:50 AM | $44.34 | Up $0.01 | $44.36 | $44.34 | 13,798 |
| 11:49 AM | $44.34 | Up $0.01 | $44.35 | $44.33 | 3,912 |
| 11:48 AM | $44.33 | Up $0.00 | $44.33 | $44.31 | 260 |
| 11:47 AM | $44.33 | Down $ -0.02 | $44.33 | $44.32 | 235 |
| 11:46 AM | $44.35 | Down $ -0.01 | $44.36 | $44.35 | 864 |
| 11:45 AM | $44.36 | Up $0.00 | $44.36 | $44.34 | 1,024 |
| 11:44 AM | $44.36 | Down $ -0.01 | $44.38 | $44.36 | 1,409 |
| 11:43 AM | $44.37 | Down $0.00 | $44.37 | $44.37 | 400 |
| 11:42 AM | $44.38 | Up $0.03 | $44.38 | $44.36 | 456 |
| 11:41 AM | $44.34 | Up $0.01 | $44.34 | $44.34 | 1,026 |
| 11:40 AM | $44.33 | Up $0.00 | $44.33 | $44.33 | 2,200 |
| 11:39 AM | $44.33 | Up $0.03 | $44.33 | $44.31 | 1,482 |
| 11:38 AM | $44.30 | Up $0.01 | $44.30 | $44.30 | 2,109 |
| 11:37 AM | $44.29 | Up $0.00 | $44.29 | $44.29 | 541 |
| 11:36 AM | $44.29 | Up $0.01 | $44.31 | $44.29 | 1,580 |
| 11:35 AM | $44.28 | Up $0.01 | $44.31 | $44.28 | 2,925 |
| 11:34 AM | $44.28 | Down $ -0.02 | $44.30 | $44.28 | 3,632 |
| 11:33 AM | $44.29 | Up $0.00 | $44.30 | $44.29 | 15,089 |
| 11:32 AM | $44.29 | Down $ -0.01 | $44.31 | $44.29 | 5,613 |
| 11:31 AM | $44.30 | Down $0.00 | $44.30 | $44.28 | 5,582 |
| 11:30 AM | $44.30 | Down $ -0.04 | $44.32 | $44.30 | 364 |
| 11:29 AM | $44.34 | Up $0.00 | $44.34 | $44.33 | 2,474 |
| 11:28 AM | $44.34 | Up $0.01 | $44.34 | $44.33 | 1,700 |
| 11:27 AM | $44.33 | Down $ -0.01 | $44.33 | $44.33 | 1,243 |
| 11:26 AM | $44.34 | Down $0.00 | $44.34 | $44.33 | 767 |
| 11:25 AM | $44.34 | Down $0.00 | $44.35 | $44.32 | 1,077 |
| 11:24 AM | $44.34 | Up $0.01 | $44.34 | $44.32 | 1,047 |
| 11:23 AM | $44.34 | Up $0.01 | $44.34 | $44.33 | 238 |
| 11:22 AM | $44.33 | Up $0.02 | $44.34 | $44.32 | 3,437 |
| 11:21 AM | $44.32 | Down $ -0.02 | $44.32 | $44.32 | 398 |
| 11:20 AM | $44.33 | Down $ -0.03 | $44.36 | $44.33 | 700 |
| 11:19 AM | $44.36 | Down $ -0.05 | $44.38 | $44.36 | 4,114 |
| 11:18 AM | $44.41 | Down $ -0.03 | $44.42 | $44.41 | 3,081 |
| 11:17 AM | $44.44 | Down $ -0.02 | $44.44 | $44.43 | 1,631 |
| 11:16 AM | $44.45 | Down $ -0.02 | $44.48 | $44.45 | 658 |
| 11:15 AM | $44.47 | Down $ -0.02 | $44.49 | $44.47 | 2,315 |
| 11:14 AM | $44.49 | Up $0.02 | $44.49 | $44.46 | 2,125 |
| 11:13 AM | $44.47 | Up $0.00 | $44.47 | $44.46 | 1,880 |
| 11:12 AM | $44.47 | Up $0.04 | $44.47 | $44.44 | 5,611 |
| 11:11 AM | $44.43 | Up $0.03 | $44.43 | $44.41 | 3,744 |
| 11:10 AM | $44.40 | Up $0.02 | $44.40 | $44.39 | 4,390 |
| 11:09 AM | $44.39 | Up $0.00 | $44.39 | $44.38 | 1,599 |
| 11:08 AM | $44.38 | Up $0.01 | $44.38 | $44.38 | 400 |
| 11:07 AM | $44.37 | Up $0.01 | $44.38 | $44.37 | 2,600 |
| 11:06 AM | $44.36 | Up $0.01 | $44.39 | $44.36 | 2,380 |
| 11:05 AM | $44.35 | Down $ -0.02 | $44.36 | $44.34 | 1,788 |
| 11:04 AM | $44.37 | Up $0.00 | $44.37 | $44.33 | 1,609 |
| 11:03 AM | $44.37 | Down $ -0.01 | $44.37 | $44.35 | 1,599 |
| 11:02 AM | $44.38 | Down $ -0.02 | $44.38 | $44.37 | 675 |
| 11:01 AM | $44.40 | Up $0.01 | $44.42 | $44.40 | 1,915 |
| 11:00 AM | $44.39 | Up $0.00 | $44.40 | $44.37 | 4,538 |
| 10:59 AM | $44.39 | Down $ -0.01 | $44.40 | $44.36 | 3,390 |
| 10:58 AM | $44.40 | Up $0.01 | $44.40 | $44.38 | 2,998 |
| 10:57 AM | $44.39 | Up $0.07 | $44.40 | $44.33 | 3,228 |
| 10:56 AM | $44.32 | Down $ -0.05 | $44.37 | $44.32 | 3,505 |
| 10:55 AM | $44.37 | Up $0.03 | $44.38 | $44.34 | 11,783 |
| 10:54 AM | $44.34 | Down $0.00 | $44.35 | $44.32 | 1,357 |
| 10:53 AM | $44.35 | Down $ -0.01 | $44.35 | $44.34 | 834 |
| 10:52 AM | $44.35 | Up $0.01 | $44.35 | $44.32 | 1,648 |
| 10:51 AM | $44.34 | Up $0.05 | $44.35 | $44.31 | 2,795 |
| 10:50 AM | $44.30 | Up $0.02 | $44.31 | $44.27 | 2,093 |
| 10:49 AM | $44.27 | Down $ -0.01 | $44.29 | $44.27 | 773 |
| 10:48 AM | $44.28 | Down $ -0.03 | $44.32 | $44.28 | 843 |
| 10:47 AM | $44.31 | Down $ -0.01 | $44.32 | $44.31 | 821 |
| 10:46 AM | $44.32 | Down $ -0.02 | $44.33 | $44.29 | 4,379 |
| 10:45 AM | $44.34 | Up $0.01 | $44.34 | $44.34 | 100 |
| 10:44 AM | $44.33 | Down $ -0.01 | $44.35 | $44.33 | 2,866 |
| 10:43 AM | $44.34 | Down $ -0.03 | $44.36 | $44.34 | 2,463 |
| 10:42 AM | $44.37 | Down $ -0.05 | $44.38 | $44.36 | 7,753 |
| 10:41 AM | $44.42 | Down $ -0.01 | $44.42 | $44.40 | 1,997 |
| 10:40 AM | $44.42 | Down $ -0.02 | $44.45 | $44.42 | 9,361 |
| 10:39 AM | $44.44 | Up $0.03 | $44.44 | $44.39 | 3,742 |
| 10:38 AM | $44.41 | Down $ -0.02 | $44.42 | $44.40 | 1,624 |
| 10:37 AM | $44.42 | Up $0.01 | $44.43 | $44.39 | 2,178 |
| 10:36 AM | $44.41 | Up $0.01 | $44.41 | $44.38 | 2,667 |
| 10:35 AM | $44.40 | Up $0.06 | $44.40 | $44.35 | 2,210 |
| 10:34 AM | $44.34 | Down $ -0.03 | $44.37 | $44.34 | 2,935 |
| 10:33 AM | $44.37 | Up $0.00 | $44.40 | $44.37 | 5,371 |
| 10:32 AM | $44.37 | Up $0.03 | $44.38 | $44.34 | 2,392 |
| 10:31 AM | $44.34 | Down $0.00 | $44.35 | $44.32 | 1,875 |
| 10:30 AM | $44.34 | Down $ -0.07 | $44.41 | $44.34 | 4,133 |
| 10:29 AM | $44.41 | Up $0.04 | $44.41 | $44.38 | 1,361 |
| 10:28 AM | $44.37 | Up $0.00 | $44.37 | $44.34 | 1,000 |
| 10:27 AM | $44.37 | Up $0.07 | $44.37 | $44.33 | 2,054 |
| 10:26 AM | $44.30 | Down $ -0.09 | $44.33 | $44.26 | 577 |
| 10:25 AM | $44.39 | Up $0.04 | $44.39 | $44.39 | 506 |
| 10:24 AM | $44.34 | Down $ -0.06 | $44.34 | $44.34 | 100 |
| 10:23 AM | $44.40 | Up $0.00 | $44.42 | $44.40 | 2,510 |
| 10:22 AM | $44.40 | Up $0.02 | $44.40 | $44.39 | 448 |
| 10:21 AM | $44.38 | Up $0.05 | $44.40 | $44.38 | 842 |
| 10:20 AM | $44.34 | Down $ -0.05 | $44.38 | $44.33 | 21,548 |
| 10:19 AM | $44.38 | Down $ -0.10 | $44.44 | $44.38 | 2,644 |
| 10:18 AM | $44.48 | Up $0.01 | $44.48 | $44.43 | 1,202 |
| 10:17 AM | $44.47 | Up $0.04 | $44.48 | $44.41 | 3,798 |
| 10:16 AM | $44.43 | Up $0.00 | $44.47 | $44.43 | 1,382 |
| 10:15 AM | $44.43 | Down $ -0.04 | $44.48 | $44.43 | 1,163 |
| 10:14 AM | $44.47 | Up $0.07 | $44.47 | $44.40 | 3,431 |
| 10:13 AM | $44.40 | Up $0.09 | $44.40 | $44.33 | 4,473 |
| 10:12 AM | $44.31 | Down $ -0.08 | $44.38 | $44.31 | 1,520 |
| 10:11 AM | $44.39 | Down $ -0.01 | $44.41 | $44.38 | 2,600 |
| 10:10 AM | $44.40 | Down $ -0.01 | $44.44 | $44.40 | 2,561 |
| 10:09 AM | $44.41 | Down $ -0.03 | $44.44 | $44.39 | 11,874 |
| 10:08 AM | $44.44 | Up $0.04 | $44.45 | $44.42 | 3,240 |
| 10:07 AM | $44.40 | Down $ -0.03 | $44.45 | $44.39 | 2,983 |
| 10:06 AM | $44.43 | Up $0.04 | $44.44 | $44.41 | 1,700 |
| 10:05 AM | $44.39 | Down $ -0.05 | $44.46 | $44.39 | 1,339 |
| 10:04 AM | $44.44 | Down $0.00 | $44.44 | $44.44 | 300 |
| 10:03 AM | $44.44 | Down $ -0.03 | $44.46 | $44.44 | 250 |
| 10:02 AM | $44.47 | Up $0.05 | $44.47 | $44.43 | 728 |
| 10:01 AM | $44.43 | Down $ -0.02 | $44.43 | $44.42 | 3,077 |
| 10:00 AM | $44.45 | Up $0.01 | $44.46 | $44.45 | 1,418 |
| 09:59 AM | $44.44 | Down $ -0.01 | $44.46 | $44.44 | 2,200 |
| 09:58 AM | $44.45 | Down $0.00 | $44.45 | $44.45 | 590 |
| 09:57 AM | $44.46 | Up $0.02 | $44.46 | $44.44 | 2,008 |
| 09:56 AM | $44.44 | Up $0.09 | $44.44 | $44.41 | 2,378 |
| 09:55 AM | $44.35 | Up $0.00 | $44.37 | $44.34 | 1,040 |
| 09:54 AM | $44.35 | Up $0.03 | $44.37 | $44.34 | 1,531 |
| 09:53 AM | $44.32 | Up $0.06 | $44.32 | $44.29 | 1,347 |
| 09:52 AM | $44.26 | Down $ -0.01 | $44.28 | $44.26 | 1,541 |
| 09:51 AM | $44.27 | Down $ -0.08 | $44.33 | $44.27 | 1,426 |
| 09:50 AM | $44.34 | Up $0.03 | $44.34 | $44.27 | 400 |
| 09:49 AM | $44.31 | Down $ -0.03 | $44.31 | $44.30 | 1,256 |
| 09:48 AM | $44.34 | Up $0.04 | $44.36 | $44.33 | 19,618 |
| 09:47 AM | $44.30 | Up $0.04 | $44.31 | $44.26 | 3,667 |
| 09:46 AM | $44.26 | Up $0.12 | $44.26 | $44.13 | 19,578 |
| 09:45 AM | $44.14 | Down $ -0.03 | $44.20 | $44.11 | 8,640 |
| 09:44 AM | $44.17 | Down $ -0.07 | $44.28 | $44.12 | 30,593 |
| 09:43 AM | $44.24 | Up $0.04 | $44.24 | $44.19 | 1,168 |
| 09:42 AM | $44.20 | Up $0.10 | $44.20 | $44.14 | 2,639 |
| 09:41 AM | $44.10 | Down $ -0.01 | $44.14 | $44.07 | 3,323 |
| 09:40 AM | $44.11 | Down $ -0.04 | $44.20 | $44.11 | 3,919 |
| 09:39 AM | $44.15 | Up $0.00 | $44.16 | $44.12 | 10,233 |
| 09:38 AM | $44.15 | Down $ -0.05 | $44.21 | $44.15 | 6,670 |
| 09:37 AM | $44.20 | Up $0.07 | $44.22 | $44.12 | 6,200 |
| 09:36 AM | $44.13 | Down $ -0.02 | $44.19 | $44.10 | 6,692 |
| 09:35 AM | $44.15 | Up $0.03 | $44.17 | $44.11 | 13,847 |
| 09:34 AM | $44.12 | Up $0.13 | $44.13 | $44.06 | 1,076 |
| 09:33 AM | $43.99 | Down $ -0.03 | $44.03 | $43.99 | 7,214 |
| 09:32 AM | $44.03 | Up $0.14 | $44.03 | $43.94 | 1,126 |
| 09:31 AM | $43.89 | Up $0.04 | $43.89 | $43.75 | 3,647 |
| 09:30 AM | $43.84 | Up $0.35 | $43.86 | $43.78 | 46,585 |
| Previous close | $43.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $44.59 | $44.39 | $44.62 | $44.27 | 1,542,294 |
| 03/09/2026 | $43.52 | $43.41 | $43.66 | $43.34 | 1,770,593 |
| 02/09/2026 | $42.90 | $42.89 | $42.93 | $42.67 | 2,636,583 |
| 01/09/2026 | $43.28 | $43.69 | $43.69 | $42.97 | 1,219,246 |
| 31/08/2026 | $44.10 | $43.85 | $44.16 | $43.77 | 1,004,874 |
| 28/08/2026 | $44.12 | $44.26 | $44.37 | $44.05 | 1,172,754 |
| 27/08/2026 | $45.19 | $44.99 | $45.25 | $44.85 | 1,406,440 |
| 26/08/2026 | $44.28 | $44.05 | $44.37 | $43.94 | 1,222,688 |
| 25/08/2026 | $43.79 | $43.74 | $43.85 | $43.56 | 1,011,380 |
| 24/08/2026 | $43.05 | $43.19 | $43.37 | $42.96 | 1,163,340 |
| 21/08/2026 | $44.27 | $44.30 | $44.34 | $44.13 | 663,075 |
| 20/08/2026 | $44.49 | $44.30 | $44.53 | $44.12 | 761,249 |
| 19/08/2026 | $44.21 | $44.42 | $44.60 | $44.02 | 1,313,909 |
| 18/08/2026 | $45.15 | $45.33 | $45.36 | $44.88 | 1,498,414 |
| 17/08/2026 | $47.75 | $48.27 | $48.27 | $47.65 | 1,177,805 |
| 14/08/2026 | $46.77 | $46.51 | $46.80 | $46.48 | 1,123,321 |
| 13/08/2026 | $46.57 | $46.84 | $47.18 | $46.51 | 1,053,530 |
| 12/08/2026 | $46.03 | $46.17 | $46.47 | $46.00 | 3,004,076 |
| 11/08/2026 | $44.41 | $44.38 | $44.44 | $44.11 | 893,173 |
| 10/08/2026 | $44.22 | $44.65 | $44.70 | $44.22 | 805,788 |
| 07/08/2026 | $44.57 | $44.47 | $44.61 | $44.08 | 1,633,280 |
| 06/08/2026 | $43.89 | $44.22 | $44.31 | $43.87 | 1,434,670 |
| 05/08/2026 | $44.21 | $44.81 | $45.08 | $44.21 | 1,574,353 |
| 04/08/2026 | $45.44 | $45.20 | $45.70 | $45.18 | 2,411,501 |
| 03/08/2026 | $42.77 | $42.26 | $42.97 | $42.26 | 2,142,382 |
| 31/07/2026 | $41.31 | $41.45 | $42.07 | $41.26 | 2,015,318 |
| 30/07/2026 | $41.07 | $40.68 | $41.17 | $40.53 | 2,691,931 |
| 29/07/2026 | $37.54 | $37.83 | $39.55 | $37.39 | 3,150,360 |
| 28/07/2026 | $39.73 | $39.99 | $40.13 | $39.55 | 1,650,485 |
| 27/07/2026 | $41.95 | $41.30 | $42.05 | $41.06 | 1,519,823 |
Graphs are not available, please refer to the detailed table