Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
37.84 Up 0.00 (0.00 %)
Delayed : 2025/05/02 08:44:45
- Previous close $37.84
- Opening $37.87
- Price Ask $37.89
- Price Bid $37.89
- Size Bid 77
- Size Ask 73
- Today High $38.12
- Today Low $37.76
- 52 Weeks High $39.55
- 52 Weeks Low $32.39
- Volume 2,937,654
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.28
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XTSE
- Ex Dividend Date : 2025/02/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $37.84 | Down $ -0.02 | $37.86 | $37.84 | 14,700 |
| 03:58 PM | $37.86 | Up $0.00 | $37.86 | $37.86 | 32,600 |
| 03:57 PM | $37.86 | Down $ -0.01 | $37.87 | $37.86 | 8,700 |
| 03:56 PM | $37.87 | Down $ -0.02 | $37.89 | $37.87 | 3,700 |
| 03:55 PM | $37.89 | Down $ -0.03 | $37.91 | $37.89 | 8,600 |
| 03:54 PM | $37.92 | Down $ -0.01 | $37.93 | $37.92 | 2,200 |
| 03:53 PM | $37.93 | Up $0.01 | $37.93 | $37.92 | 4,800 |
| 03:52 PM | $37.92 | Up $0.00 | $37.92 | $37.91 | 14,500 |
| 03:51 PM | $37.92 | Up $0.00 | $37.92 | $37.92 | 1,400 |
| 03:50 PM | $37.92 | Down $ -0.04 | $37.96 | $37.92 | 14,500 |
| 03:49 PM | $37.96 | Up $0.01 | $37.96 | $37.96 | 2,100 |
| 03:48 PM | $37.95 | Down $ -0.01 | $37.96 | $37.95 | 5,700 |
| 03:47 PM | $37.96 | Up $0.01 | $37.97 | $37.96 | 2,200 |
| 03:46 PM | $37.96 | Down $ -0.01 | $37.97 | $37.96 | 300 |
| 03:45 PM | $37.97 | Up $0.01 | $37.97 | $37.96 | 8,300 |
| 03:44 PM | $37.96 | Down $ -0.01 | $37.97 | $37.96 | 1,500 |
| 03:43 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,600 |
| 03:42 PM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 1,100 |
| 03:41 PM | $37.98 | Down $ -0.01 | $37.99 | $37.98 | 1,200 |
| 03:40 PM | $37.99 | Up $0.01 | $37.99 | $37.99 | 10,500 |
| 03:39 PM | $37.99 | Down $ -0.01 | $37.99 | $37.99 | 4,200 |
| 03:38 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 2,000 |
| 03:37 PM | $38.00 | Down $ -0.01 | $38.00 | $37.99 | 600 |
| 03:35 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 10,500 |
| 03:35 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 0 |
| 03:33 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 24,200 |
| 03:33 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 0 |
| 03:32 PM | $38.00 | Up $0.00 | $38.00 | $37.99 | 1,000 |
| 03:31 PM | $38.00 | Up $0.01 | $38.01 | $38.00 | 15,800 |
| 03:30 PM | $37.99 | Down $ -0.01 | $38.00 | $37.99 | 4,900 |
| 03:29 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 400 |
| 03:28 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 500 |
| 03:27 PM | $38.00 | Up $0.01 | $38.01 | $38.00 | 31,700 |
| 03:26 PM | $37.99 | Down $0.00 | $38.00 | $37.99 | 4,000 |
| 03:25 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 24,400 |
| 03:24 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 100 |
| 03:23 PM | $37.99 | Down $0.00 | $37.99 | $37.99 | 100 |
| 03:22 PM | $38.00 | Up $0.00 | $38.00 | $37.99 | 7,000 |
| 03:21 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 19,200 |
| 03:20 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 5,800 |
| 03:19 PM | $37.99 | Up $0.01 | $37.99 | $37.99 | 10,100 |
| 03:18 PM | $37.98 | Down $ -0.01 | $37.99 | $37.98 | 300 |
| 03:17 PM | $37.99 | Down $ -0.01 | $37.99 | $37.99 | 1,100 |
| 03:16 PM | $37.99 | Down $0.00 | $37.99 | $37.99 | 7,900 |
| 03:15 PM | $38.00 | Down $ -0.01 | $38.00 | $38.00 | 100 |
| 03:14 PM | $38.00 | Up $0.01 | $38.00 | $37.99 | 300 |
| 03:13 PM | $37.99 | Up $0.01 | $37.99 | $37.98 | 11,500 |
| 03:12 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 200 |
| 03:11 PM | $37.98 | Down $ -0.01 | $37.98 | $37.98 | 200 |
| 03:10 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 1,100 |
| 03:09 PM | $37.99 | Down $ -0.01 | $37.99 | $37.99 | 600 |
| 03:08 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 100 |
| 03:07 PM | $38.00 | Down $ -0.01 | $38.00 | $38.00 | 100 |
| 03:06 PM | $38.01 | Down $0.00 | $38.01 | $38.01 | 1,200 |
| 03:05 PM | $38.01 | Up $0.01 | $38.02 | $38.01 | 13,200 |
| 03:02 PM | $38.00 | Up $0.00 | $38.00 | $37.99 | 7,700 |
| 03:02 PM | $38.00 | Up $0.00 | $38.00 | $37.99 | 0 |
| 03:02 PM | $38.00 | Up $0.00 | $38.00 | $37.99 | 0 |
| 03:01 PM | $38.00 | Up $0.01 | $38.00 | $37.99 | 16,000 |
| 03:00 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 7,100 |
| 02:59 PM | $37.99 | Down $ -0.02 | $37.99 | $37.99 | 100 |
| 02:57 PM | $38.01 | Down $0.00 | $38.01 | $38.01 | 1,200 |
| 02:57 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 02:56 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 5,800 |
| 02:55 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 6,500 |
| 02:53 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 200 |
| 02:53 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 02:52 PM | $38.01 | Down $ -0.01 | $38.01 | $38.01 | 6,000 |
| 02:51 PM | $38.02 | Up $0.01 | $38.02 | $38.02 | 400 |
| 02:50 PM | $38.01 | Up $0.00 | $38.02 | $38.01 | 1,800 |
| 02:49 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 100 |
| 02:48 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 700 |
| 02:47 PM | $38.01 | Down $0.00 | $38.02 | $38.01 | 1,600 |
| 02:46 PM | $38.01 | Up $0.00 | $38.01 | $38.01 | 200 |
| 02:45 PM | $38.01 | Up $0.00 | $38.02 | $38.01 | 16,300 |
| 02:44 PM | $38.01 | Up $0.01 | $38.01 | $38.01 | 300 |
| 02:43 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 100 |
| 02:42 PM | $38.00 | Up $0.01 | $38.00 | $38.00 | 6,500 |
| 02:40 PM | $37.99 | Down $ -0.01 | $38.00 | $37.99 | 1,300 |
| 02:40 PM | $37.99 | Up $0.00 | $38.00 | $37.99 | 0 |
| 02:39 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 600 |
| 02:38 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 10,700 |
| 02:37 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 800 |
| 02:36 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 5,800 |
| 02:35 PM | $38.00 | Up $0.00 | $38.01 | $38.00 | 800 |
| 02:34 PM | $38.00 | Up $0.02 | $38.00 | $37.99 | 4,600 |
| 02:33 PM | $37.98 | Up $0.01 | $37.98 | $37.98 | 800 |
| 02:32 PM | $37.97 | Down $ -0.02 | $37.98 | $37.97 | 600 |
| 02:31 PM | $37.99 | Up $0.02 | $37.99 | $37.98 | 900 |
| 02:30 PM | $37.97 | Up $0.01 | $37.97 | $37.97 | 200 |
| 02:28 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 400 |
| 02:28 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 0 |
| 02:27 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 1,300 |
| 02:26 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 300 |
| 02:25 PM | $37.96 | Down $ -0.02 | $37.97 | $37.96 | 1,000 |
| 02:24 PM | $37.98 | Up $0.00 | $37.99 | $37.98 | 400 |
| 02:23 PM | $37.98 | Up $0.00 | $37.98 | $37.97 | 800 |
| 02:22 PM | $37.98 | Up $0.01 | $37.98 | $37.97 | 300 |
| 02:21 PM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 1,400 |
| 02:20 PM | $37.98 | Down $ -0.01 | $37.98 | $37.97 | 6,700 |
| 02:19 PM | $37.99 | Up $0.01 | $37.99 | $37.98 | 400 |
| 02:17 PM | $37.98 | Down $ -0.01 | $37.99 | $37.98 | 1,400 |
| 02:17 PM | $37.98 | Up $0.00 | $37.99 | $37.98 | 0 |
| 02:15 PM | $37.99 | Up $0.01 | $37.99 | $37.99 | 100 |
| 02:15 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 0 |
| 02:14 PM | $37.98 | Up $0.01 | $37.98 | $37.98 | 100 |
| 02:13 PM | $37.97 | Up $0.00 | $37.98 | $37.97 | 1,000 |
| 02:12 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,600 |
| 02:10 PM | $37.97 | Up $0.00 | $37.97 | $37.96 | 200 |
| 02:10 PM | $37.97 | Up $0.00 | $37.97 | $37.96 | 0 |
| 02:09 PM | $37.97 | Up $0.00 | $37.98 | $37.97 | 1,200 |
| 02:08 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,300 |
| 02:07 PM | $37.97 | Up $0.00 | $37.98 | $37.97 | 6,100 |
| 02:06 PM | $37.97 | Up $0.01 | $37.97 | $37.97 | 100 |
| 02:05 PM | $37.96 | Up $0.00 | $37.96 | $37.95 | 1,000 |
| 02:04 PM | $37.96 | Up $0.01 | $37.96 | $37.96 | 2,200 |
| 02:03 PM | $37.95 | Up $0.00 | $37.95 | $37.94 | 400 |
| 02:02 PM | $37.95 | Up $0.02 | $37.95 | $37.95 | 1,200 |
| 02:01 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 2,000 |
| 02:00 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 900 |
| 01:59 PM | $37.93 | Up $0.00 | $37.94 | $37.93 | 600 |
| 01:58 PM | $37.93 | Up $0.00 | $37.93 | $37.93 | 700 |
| 01:57 PM | $37.93 | Up $0.01 | $37.93 | $37.93 | 100 |
| 01:56 PM | $37.92 | Down $ -0.01 | $37.93 | $37.92 | 1,000 |
| 01:54 PM | $37.93 | Up $0.02 | $37.94 | $37.92 | 1,300 |
| 01:54 PM | $37.93 | Up $0.00 | $37.94 | $37.92 | 0 |
| 01:53 PM | $37.91 | Down $ -0.02 | $37.92 | $37.91 | 300 |
| 01:52 PM | $37.93 | Down $ -0.01 | $37.93 | $37.93 | 400 |
| 01:51 PM | $37.94 | Up $0.00 | $37.94 | $37.94 | 100 |
| 01:50 PM | $37.94 | Up $0.01 | $37.94 | $37.93 | 1,300 |
| 01:49 PM | $37.93 | Up $0.01 | $37.93 | $37.93 | 800 |
| 01:48 PM | $37.92 | Up $0.00 | $37.92 | $37.91 | 1,700 |
| 01:47 PM | $37.92 | Up $0.01 | $37.92 | $37.92 | 1,400 |
| 01:46 PM | $37.91 | Up $0.00 | $37.93 | $37.90 | 2,000 |
| 01:44 PM | $37.91 | Down $ -0.01 | $37.91 | $37.91 | 700 |
| 01:44 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 0 |
| 01:43 PM | $37.92 | Up $0.00 | $37.92 | $37.92 | 200 |
| 01:42 PM | $37.92 | Down $ -0.02 | $37.93 | $37.92 | 200 |
| 01:41 PM | $37.94 | Down $0.00 | $37.94 | $37.94 | 800 |
| 01:40 PM | $37.94 | Down $ -0.03 | $37.96 | $37.94 | 25,800 |
| 01:39 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 200 |
| 01:38 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 100 |
| 01:37 PM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 500 |
| 01:36 PM | $37.98 | Down $ -0.01 | $37.98 | $37.98 | 700 |
| 01:34 PM | $37.99 | Up $0.01 | $37.99 | $37.99 | 600 |
| 01:34 PM | $37.99 | Up $0.00 | $37.99 | $37.99 | 0 |
| 01:33 PM | $37.98 | Up $0.01 | $37.98 | $37.98 | 1,900 |
| 01:32 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 400 |
| 01:31 PM | $37.97 | Up $0.01 | $37.97 | $37.97 | 500 |
| 01:30 PM | $37.96 | Up $0.00 | $37.96 | $37.96 | 1,700 |
| 01:29 PM | $37.96 | Down $ -0.01 | $37.97 | $37.96 | 7,400 |
| 01:28 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,000 |
| 01:27 PM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 6,300 |
| 01:26 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 1,000 |
| 01:25 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 2,100 |
| 01:24 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 6,500 |
| 01:22 PM | $37.98 | Down $ -0.01 | $37.99 | $37.98 | 158,200 |
| 01:22 PM | $37.98 | Up $0.00 | $37.99 | $37.98 | 0 |
| 01:21 PM | $37.99 | Up $0.01 | $37.99 | $37.99 | 600 |
| 01:20 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 600 |
| 01:19 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 1,200 |
| 01:18 PM | $37.98 | Down $ -0.01 | $37.98 | $37.98 | 800 |
| 01:17 PM | $37.99 | Up $0.01 | $37.99 | $37.98 | 1,400 |
| 01:16 PM | $37.98 | Up $0.00 | $37.98 | $37.97 | 900 |
| 01:15 PM | $37.98 | Up $0.01 | $37.98 | $37.97 | 10,100 |
| 01:14 PM | $37.97 | Down $ -0.01 | $37.97 | $37.97 | 400 |
| 01:13 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 700 |
| 01:12 PM | $37.98 | Up $0.01 | $37.98 | $37.98 | 200 |
| 01:11 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,400 |
| 01:10 PM | $37.97 | Up $0.00 | $37.97 | $37.97 | 1,700 |
| 01:09 PM | $37.97 | Down $0.00 | $37.97 | $37.97 | 600 |
| 01:08 PM | $37.97 | Down $ -0.01 | $37.97 | $37.97 | 300 |
| 01:07 PM | $37.98 | Up $0.03 | $37.98 | $37.97 | 2,000 |
| 01:06 PM | $37.95 | Up $0.00 | $37.95 | $37.95 | 300 |
| 01:05 PM | $37.95 | Up $0.00 | $37.96 | $37.94 | 8,800 |
| 01:04 PM | $37.95 | Up $0.01 | $37.95 | $37.95 | 20,700 |
| 01:03 PM | $37.94 | Up $0.02 | $37.94 | $37.94 | 500 |
| 01:02 PM | $37.92 | Up $0.01 | $37.92 | $37.92 | 1,400 |
| 01:01 PM | $37.91 | Up $0.01 | $37.91 | $37.91 | 2,200 |
| 01:00 PM | $37.90 | Up $0.01 | $37.90 | $37.90 | 100 |
| 12:59 PM | $37.89 | Up $0.00 | $37.89 | $37.89 | 200 |
| 12:58 PM | $37.89 | Up $0.00 | $37.89 | $37.89 | 300 |
| 12:57 PM | $37.89 | Down $ -0.01 | $37.90 | $37.88 | 14,800 |
| 12:56 PM | $37.90 | Up $0.01 | $37.90 | $37.88 | 1,200 |
| 12:55 PM | $37.89 | Up $0.01 | $37.89 | $37.89 | 100 |
| 12:54 PM | $37.88 | Up $0.02 | $37.88 | $37.87 | 2,900 |
| 12:53 PM | $37.86 | Up $0.00 | $37.86 | $37.86 | 1,500 |
| 12:52 PM | $37.86 | Down $ -0.01 | $37.87 | $37.86 | 400 |
| 12:51 PM | $37.87 | Down $ -0.01 | $37.89 | $37.87 | 1,200 |
| 12:50 PM | $37.88 | Up $0.01 | $37.88 | $37.88 | 1,000 |
| 12:49 PM | $37.88 | Down $ -0.02 | $37.88 | $37.88 | 900 |
| 12:47 PM | $37.89 | Up $0.00 | $37.89 | $37.88 | 1,200 |
| 12:47 PM | $37.89 | Up $0.00 | $37.89 | $37.88 | 0 |
| 12:46 PM | $37.89 | Down $ -0.01 | $37.89 | $37.89 | 100 |
| 12:45 PM | $37.90 | Down $0.00 | $37.90 | $37.89 | 1,000 |
| 12:43 PM | $37.90 | Up $0.02 | $37.91 | $37.90 | 1,300 |
| 12:43 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 0 |
| 12:42 PM | $37.89 | Up $0.02 | $37.89 | $37.89 | 1,200 |
| 12:41 PM | $37.87 | Down $ -0.02 | $37.89 | $37.87 | 1,200 |
| 12:40 PM | $37.89 | Up $0.00 | $37.89 | $37.89 | 6,500 |
| 12:39 PM | $37.89 | Down $ -0.01 | $37.89 | $37.89 | 300 |
| 12:38 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 100 |
| 12:37 PM | $37.90 | Up $0.00 | $37.90 | $37.89 | 1,900 |
| 12:36 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 100 |
| 12:35 PM | $37.90 | Down $0.00 | $37.90 | $37.90 | 300 |
| 12:34 PM | $37.90 | Up $0.00 | $37.91 | $37.90 | 800 |
| 12:33 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 200 |
| 12:32 PM | $37.90 | Down $ -0.01 | $37.90 | $37.89 | 1,100 |
| 12:31 PM | $37.91 | Up $0.01 | $37.91 | $37.91 | 3,000 |
| 12:30 PM | $37.90 | Up $0.01 | $37.90 | $37.89 | 900 |
| 12:29 PM | $37.89 | Up $0.00 | $37.89 | $37.89 | 1,500 |
| 12:28 PM | $37.89 | Down $ -0.01 | $37.89 | $37.89 | 600 |
| 12:27 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 200 |
| 12:26 PM | $37.90 | Up $0.00 | $37.90 | $37.90 | 100 |
| 12:25 PM | $37.90 | Up $0.03 | $37.90 | $37.87 | 1,700 |
| 12:24 PM | $37.87 | Down $ -0.01 | $37.87 | $37.87 | 300 |
| 12:23 PM | $37.88 | Down $0.00 | $37.88 | $37.88 | 400 |
| 12:22 PM | $37.89 | Up $0.02 | $37.89 | $37.89 | 300 |
| 12:20 PM | $37.87 | Down $0.00 | $37.87 | $37.86 | 2,000 |
| 12:20 PM | $37.87 | Up $0.00 | $37.87 | $37.86 | 0 |
| 12:18 PM | $37.87 | Up $0.00 | $37.89 | $37.87 | 6,100 |
| 12:18 PM | $37.87 | Up $0.00 | $37.89 | $37.87 | 0 |
| 12:17 PM | $37.87 | Up $0.01 | $37.87 | $37.85 | 8,000 |
| 12:16 PM | $37.86 | Down $ -0.02 | $37.88 | $37.86 | 600 |
| 12:15 PM | $37.88 | Down $ -0.01 | $37.88 | $37.88 | 300 |
| 12:14 PM | $37.89 | Up $0.00 | $37.90 | $37.89 | 600 |
| 12:13 PM | $37.89 | Down $ -0.02 | $37.90 | $37.89 | 10,500 |
| 12:12 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 1,800 |
| 12:11 PM | $37.91 | Up $0.00 | $37.91 | $37.90 | 21,000 |
| 12:10 PM | $37.91 | Down $ -0.01 | $37.91 | $37.90 | 15,100 |
| 12:09 PM | $37.92 | Up $0.00 | $37.92 | $37.92 | 300 |
| 12:08 PM | $37.92 | Up $0.01 | $37.92 | $37.92 | 2,600 |
| 12:07 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 1,900 |
| 12:06 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 800 |
| 12:05 PM | $37.91 | Up $0.00 | $37.91 | $37.91 | 400 |
| 12:04 PM | $37.91 | Up $0.01 | $37.91 | $37.89 | 1,800 |
| 12:03 PM | $37.90 | Down $ -0.02 | $37.91 | $37.90 | 900 |
| 12:01 PM | $37.92 | Up $0.01 | $37.93 | $37.92 | 38,900 |
| 12:01 PM | $37.92 | Up $0.00 | $37.93 | $37.92 | 0 |
| 12:00 PM | $37.91 | Up $0.02 | $37.91 | $37.90 | 1,700 |
| 11:59 AM | $37.89 | Down $ -0.01 | $37.91 | $37.89 | 800 |
| 11:58 AM | $37.90 | Up $0.01 | $37.90 | $37.89 | 1,300 |
| 11:57 AM | $37.89 | Up $0.01 | $37.90 | $37.89 | 2,700 |
| 11:56 AM | $37.88 | Down $ -0.02 | $37.90 | $37.87 | 35,800 |
| 11:55 AM | $37.90 | Down $ -0.05 | $37.94 | $37.90 | 60,800 |
| 11:54 AM | $37.95 | Down $ -0.01 | $37.95 | $37.95 | 22,800 |
| 11:53 AM | $37.96 | Up $0.01 | $37.96 | $37.96 | 100 |
| 11:52 AM | $37.95 | Up $0.00 | $37.95 | $37.95 | 25,000 |
| 11:51 AM | $37.95 | Down $ -0.01 | $37.96 | $37.95 | 7,500 |
| 11:50 AM | $37.96 | Up $0.00 | $37.97 | $37.96 | 7,400 |
| 11:49 AM | $37.96 | Down $ -0.01 | $37.97 | $37.96 | 2,600 |
| 11:48 AM | $37.97 | Up $0.00 | $37.97 | $37.96 | 5,300 |
| 11:47 AM | $37.97 | Down $ -0.01 | $37.97 | $37.97 | 3,100 |
| 11:46 AM | $37.98 | Down $ -0.02 | $37.99 | $37.98 | 1,300 |
| 11:45 AM | $38.00 | Down $ -0.01 | $38.00 | $38.00 | 300 |
| 11:44 AM | $38.01 | Down $ -0.01 | $38.02 | $38.01 | 1,800 |
| 11:43 AM | $38.02 | Up $0.00 | $38.02 | $38.02 | 200 |
| 11:42 AM | $38.02 | Down $ -0.01 | $38.04 | $38.02 | 300 |
| 11:41 AM | $38.03 | Up $0.01 | $38.03 | $38.03 | 800 |
| 11:40 AM | $38.03 | Up $0.00 | $38.03 | $38.03 | 1,500 |
| 11:39 AM | $38.02 | Down $ -0.02 | $38.03 | $38.02 | 600 |
| 11:38 AM | $38.04 | Down $ -0.01 | $38.05 | $38.04 | 400 |
| 11:37 AM | $38.05 | Up $0.01 | $38.05 | $38.05 | 100 |
| 11:36 AM | $38.04 | Up $0.00 | $38.04 | $38.04 | 700 |
| 11:35 AM | $38.04 | Up $0.02 | $38.04 | $38.03 | 18,100 |
| 11:34 AM | $38.03 | Down $ -0.02 | $38.04 | $38.03 | 900 |
| 11:33 AM | $38.05 | Up $0.00 | $38.05 | $38.04 | 1,400 |
| 11:32 AM | $38.05 | Down $0.00 | $38.05 | $38.05 | 500 |
| 11:31 AM | $38.05 | Down $ -0.02 | $38.07 | $38.05 | 11,500 |
| 11:30 AM | $38.07 | Down $ -0.02 | $38.08 | $38.07 | 25,200 |
| 11:29 AM | $38.09 | Down $ -0.02 | $38.10 | $38.09 | 3,300 |
| 11:28 AM | $38.11 | Up $0.00 | $38.12 | $38.11 | 2,600 |
| 11:27 AM | $38.11 | Up $0.01 | $38.12 | $38.11 | 4,600 |
| 11:26 AM | $38.10 | Down $0.00 | $38.10 | $38.10 | 100 |
| 11:25 AM | $38.11 | Up $0.00 | $38.11 | $38.10 | 1,100 |
| 11:22 AM | $38.10 | Up $0.00 | $38.11 | $38.10 | 200 |
| 11:22 AM | $38.10 | Up $0.00 | $38.11 | $38.10 | 0 |
| 11:22 AM | $38.10 | Up $0.00 | $38.11 | $38.10 | 0 |
| 11:21 AM | $38.10 | Up $0.01 | $38.10 | $38.09 | 800 |
| 11:20 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 2,400 |
| 11:19 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 400 |
| 11:18 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 3,000 |
| 11:17 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 300 |
| 11:16 AM | $38.09 | Up $0.01 | $38.09 | $38.08 | 1,200 |
| 11:15 AM | $38.08 | Up $0.01 | $38.09 | $38.07 | 45,100 |
| 11:14 AM | $38.07 | Down $ -0.02 | $38.08 | $38.07 | 700 |
| 11:13 AM | $38.09 | Up $0.01 | $38.09 | $38.09 | 500 |
| 11:12 AM | $38.08 | Up $0.00 | $38.08 | $38.08 | 100 |
| 11:11 AM | $38.08 | Up $0.00 | $38.08 | $38.08 | 100 |
| 11:09 AM | $38.08 | Up $0.01 | $38.09 | $38.08 | 800 |
| 11:09 AM | $38.08 | Up $0.00 | $38.09 | $38.08 | 0 |
| 11:08 AM | $38.07 | Down $ -0.02 | $38.08 | $38.07 | 200 |
| 11:07 AM | $38.09 | Down $ -0.02 | $38.09 | $38.09 | 1,100 |
| 11:05 AM | $38.10 | Up $0.02 | $38.10 | $38.10 | 300 |
| 11:05 AM | $38.10 | Up $0.00 | $38.10 | $38.10 | 0 |
| 11:04 AM | $38.08 | Up $0.00 | $38.08 | $38.08 | 6,200 |
| 11:03 AM | $38.08 | Down $ -0.02 | $38.08 | $38.08 | 16,000 |
| 11:02 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 400 |
| 11:01 AM | $38.09 | Down $ -0.02 | $38.10 | $38.09 | 1,700 |
| 11:00 AM | $38.11 | Up $0.02 | $38.11 | $38.10 | 13,700 |
| 10:58 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 100 |
| 10:58 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 0 |
| 10:57 AM | $38.09 | Up $0.00 | $38.09 | $38.09 | 5,700 |
| 10:56 AM | $38.09 | Up $0.01 | $38.09 | $38.09 | 21,300 |
| 10:55 AM | $38.08 | Up $0.02 | $38.08 | $38.06 | 5,900 |
| 10:54 AM | $38.06 | Up $0.01 | $38.06 | $38.04 | 16,600 |
| 10:53 AM | $38.05 | Up $0.01 | $38.05 | $38.04 | 800 |
| 10:52 AM | $38.04 | Up $0.01 | $38.04 | $38.03 | 1,600 |
| 10:51 AM | $38.03 | Up $0.01 | $38.03 | $38.03 | 600 |
| 10:50 AM | $38.02 | Down $ -0.01 | $38.04 | $38.02 | 300 |
| 10:49 AM | $38.03 | Up $0.00 | $38.04 | $38.03 | 6,700 |
| 10:48 AM | $38.03 | Up $0.00 | $38.03 | $38.03 | 600 |
| 10:47 AM | $38.03 | Up $0.00 | $38.03 | $38.03 | 700 |
| 10:46 AM | $38.03 | Up $0.01 | $38.03 | $38.02 | 3,400 |
| 10:45 AM | $38.02 | Up $0.01 | $38.02 | $38.01 | 2,300 |
| 10:44 AM | $38.01 | Down $ -0.01 | $38.02 | $38.01 | 10,400 |
| 10:43 AM | $38.02 | Down $ -0.01 | $38.03 | $38.02 | 1,300 |
| 10:42 AM | $38.03 | Up $0.01 | $38.03 | $38.02 | 800 |
| 10:41 AM | $38.02 | Up $0.02 | $38.02 | $38.01 | 70,800 |
| 10:40 AM | $38.00 | Down $ -0.01 | $38.01 | $38.00 | 10,800 |
| 10:39 AM | $38.01 | Up $0.02 | $38.01 | $38.00 | 600 |
| 10:38 AM | $37.99 | Down $0.00 | $37.99 | $37.99 | 400 |
| 10:37 AM | $38.00 | Up $0.02 | $38.00 | $37.99 | 300 |
| 10:36 AM | $37.97 | Up $0.01 | $37.98 | $37.97 | 2,300 |
| 10:35 AM | $37.96 | Down $ -0.01 | $37.98 | $37.96 | 23,700 |
| 10:34 AM | $37.97 | Up $0.00 | $37.97 | $37.97 | 100 |
| 10:33 AM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 700 |
| 10:32 AM | $37.98 | Up $0.01 | $37.98 | $37.98 | 200 |
| 10:31 AM | $37.97 | Down $ -0.04 | $37.99 | $37.97 | 900 |
| 10:30 AM | $38.01 | Up $0.01 | $38.01 | $38.00 | 200 |
| 10:29 AM | $38.00 | Up $0.00 | $38.01 | $38.00 | 600 |
| 10:28 AM | $38.00 | Up $0.00 | $38.01 | $38.00 | 2,100 |
| 10:27 AM | $38.00 | Down $ -0.01 | $38.01 | $38.00 | 300 |
| 10:26 AM | $38.01 | Up $0.02 | $38.01 | $38.00 | 10,500 |
| 10:25 AM | $37.99 | Down $ -0.02 | $38.01 | $37.99 | 2,300 |
| 10:24 AM | $38.01 | Up $0.01 | $38.01 | $38.01 | 200 |
| 10:23 AM | $38.00 | Up $0.01 | $38.01 | $37.99 | 1,700 |
| 10:22 AM | $37.99 | Up $0.01 | $37.99 | $37.98 | 2,800 |
| 10:21 AM | $37.98 | Down $ -0.01 | $37.98 | $37.98 | 100 |
| 10:20 AM | $37.99 | Up $0.02 | $38.00 | $37.97 | 700 |
| 10:19 AM | $37.97 | Down $ -0.01 | $37.98 | $37.97 | 800 |
| 10:18 AM | $37.98 | Up $0.01 | $37.99 | $37.97 | 2,200 |
| 10:17 AM | $37.97 | Up $0.00 | $37.97 | $37.97 | 600 |
| 10:16 AM | $37.97 | Down $ -0.03 | $37.99 | $37.97 | 2,000 |
| 10:15 AM | $38.00 | Up $0.04 | $38.00 | $37.96 | 21,400 |
| 10:14 AM | $37.96 | Up $0.01 | $37.97 | $37.96 | 1,500 |
| 10:13 AM | $37.95 | Up $0.04 | $37.95 | $37.93 | 1,300 |
| 10:12 AM | $37.91 | Down $ -0.02 | $37.93 | $37.91 | 17,500 |
| 10:11 AM | $37.93 | Up $0.00 | $37.93 | $37.93 | 12,000 |
| 10:10 AM | $37.93 | Up $0.00 | $37.93 | $37.92 | 1,700 |
| 10:09 AM | $37.93 | Up $0.03 | $37.93 | $37.93 | 5,000 |
| 10:08 AM | $37.90 | Down $ -0.01 | $37.90 | $37.90 | 5,400 |
| 10:07 AM | $37.91 | Down $ -0.02 | $37.93 | $37.91 | 11,000 |
| 10:06 AM | $37.92 | Up $0.02 | $37.93 | $37.90 | 19,100 |
| 10:05 AM | $37.90 | Up $0.03 | $37.91 | $37.88 | 427,800 |
| 10:04 AM | $37.87 | Up $0.01 | $37.87 | $37.87 | 1,000 |
| 10:03 AM | $37.86 | Up $0.05 | $37.86 | $37.83 | 2,800 |
| 10:02 AM | $37.81 | Up $0.01 | $37.82 | $37.81 | 5,500 |
| 10:01 AM | $37.80 | Up $0.00 | $37.83 | $37.80 | 12,100 |
| 10:00 AM | $37.80 | Up $0.02 | $37.82 | $37.77 | 100,000 |
| 09:59 AM | $37.78 | Down $ -0.03 | $37.80 | $37.78 | 4,500 |
| 09:58 AM | $37.81 | Down $ -0.02 | $37.83 | $37.81 | 1,100 |
| 09:57 AM | $37.83 | Down $ -0.03 | $37.85 | $37.83 | 6,700 |
| 09:56 AM | $37.86 | Up $0.00 | $37.87 | $37.86 | 7,300 |
| 09:55 AM | $37.86 | Down $ -0.03 | $37.89 | $37.86 | 11,900 |
| 09:54 AM | $37.89 | Up $0.01 | $37.89 | $37.88 | 3,700 |
| 09:53 AM | $37.88 | Down $ -0.03 | $37.91 | $37.88 | 1,900 |
| 09:52 AM | $37.91 | Up $0.00 | $37.92 | $37.91 | 7,400 |
| 09:51 AM | $37.91 | Down $ -0.03 | $37.94 | $37.90 | 1,000 |
| 09:50 AM | $37.94 | Up $0.01 | $37.95 | $37.94 | 1,800 |
| 09:49 AM | $37.93 | Up $0.00 | $37.94 | $37.93 | 13,300 |
| 09:48 AM | $37.93 | Up $0.03 | $37.93 | $37.92 | 2,100 |
| 09:47 AM | $37.90 | Up $0.01 | $37.90 | $37.90 | 4,500 |
| 09:46 AM | $37.89 | Down $ -0.02 | $37.92 | $37.89 | 400 |
| 09:45 AM | $37.91 | Down $ -0.01 | $37.92 | $37.90 | 27,800 |
| 09:44 AM | $37.92 | Up $0.01 | $37.92 | $37.92 | 500 |
| 09:43 AM | $37.91 | Up $0.01 | $37.91 | $37.90 | 23,200 |
| 09:42 AM | $37.90 | Up $0.01 | $37.91 | $37.90 | 16,200 |
| 09:41 AM | $37.89 | Down $ -0.01 | $37.89 | $37.88 | 16,700 |
| 09:40 AM | $37.90 | Up $0.04 | $37.91 | $37.86 | 11,300 |
| 09:39 AM | $37.86 | Down $ -0.03 | $37.88 | $37.86 | 28,900 |
| 09:38 AM | $37.89 | Up $0.00 | $37.89 | $37.89 | 27,100 |
| 09:37 AM | $37.89 | Up $0.02 | $37.89 | $37.87 | 102,300 |
| 09:36 AM | $37.87 | Up $0.08 | $37.87 | $37.81 | 24,900 |
| 09:35 AM | $37.79 | Up $0.03 | $37.79 | $37.77 | 14,800 |
| 09:34 AM | $37.76 | Down $ -0.01 | $37.77 | $37.76 | 1,900 |
| 09:33 AM | $37.77 | Down $ -0.02 | $37.80 | $37.77 | 6,500 |
| 09:32 AM | $37.79 | Down $ -0.01 | $37.79 | $37.77 | 6,800 |
| 09:31 AM | $37.80 | Up $0.01 | $37.80 | $37.77 | 3,600 |
| 09:30 AM | $37.79 | Down $ -0.05 | $37.87 | $37.79 | 8,600 |
| Previous close | $37.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-05-2025 | $37.84 | $37.90 | $38.02 | $37.84 | 1,058,300 |
| 30-04-2025 | $37.84 | $37.58 | $37.90 | $37.45 | 2,730,900 |
| 29-04-2025 | $37.93 | $37.80 | $37.99 | $37.80 | 2,346,700 |
| 28-04-2025 | $37.79 | $37.73 | $37.80 | $37.66 | 1,005,500 |
| 25-04-2025 | $37.62 | $37.49 | $37.64 | $37.45 | 894,000 |
| 24-04-2025 | $37.62 | $37.48 | $37.64 | $37.47 | 738,000 |
| 23-04-2025 | $37.24 | $37.32 | $37.40 | $37.17 | 1,730,900 |
| 22-04-2025 | $37.02 | $37.05 | $37.14 | $36.87 | 2,312,200 |
| 21-04-2025 | $36.48 | $36.31 | $36.50 | $36.20 | 2,005,600 |
| 17-04-2025 | $36.72 | $36.71 | $36.91 | $36.68 | 3,216,300 |
| 16-04-2025 | $36.56 | $36.68 | $36.72 | $36.27 | 4,087,800 |
| 15-04-2025 | $36.58 | $36.60 | $36.64 | $36.40 | 1,695,800 |
| 14-04-2025 | $36.26 | $36.01 | $36.42 | $35.97 | 2,816,500 |
| 11-04-2025 | $35.87 | $35.47 | $35.97 | $35.45 | 3,973,900 |
| 10-04-2025 | $35.03 | $34.84 | $35.30 | $34.50 | 10,239,900 |
| 09-04-2025 | $36.08 | $34.03 | $36.20 | $33.96 | 13,656,700 |
| 08-04-2025 | $34.31 | $35.25 | $35.32 | $34.04 | 9,502,900 |
| 07-04-2025 | $34.85 | $34.70 | $35.16 | $34.39 | 6,415,400 |
| 04-04-2025 | $35.35 | $35.59 | $35.76 | $35.23 | 8,069,700 |
| 03-04-2025 | $37.01 | $37.33 | $37.45 | $36.98 | 5,229,100 |
| 02-04-2025 | $38.46 | $38.09 | $38.47 | $38.09 | 2,966,100 |
| 01-04-2025 | $38.03 | $38.02 | $38.07 | $37.81 | 1,880,500 |
| 31-03-2025 | $37.87 | $37.65 | $37.97 | $37.58 | 1,985,000 |
| 28-03-2025 | $37.55 | $37.72 | $37.77 | $37.52 | 2,589,100 |
| 27-03-2025 | $38.16 | $38.08 | $38.23 | $38.03 | 1,520,300 |
| 26-03-2025 | $38.16 | $38.24 | $38.26 | $38.07 | 1,160,700 |
| 25-03-2025 | $38.43 | $38.46 | $38.56 | $38.39 | 1,465,600 |
| 24-03-2025 | $38.40 | $38.44 | $38.45 | $38.31 | 1,472,400 |
| 21-03-2025 | $37.85 | $37.65 | $37.87 | $37.65 | 1,124,200 |
| 20-03-2025 | $37.95 | $37.98 | $38.05 | $37.87 | 1,380,100 |
Graphs are not available, please refer to the detailed table