Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
39.09 Down -0.20 (-0.51 %)
Delayed : 2025/05/22 17:40:00
- Previous close $39.29
- Opening $38.94
- Price Ask $39.01
- Price Bid $39.01
- Size Bid 20
- Size Ask 150
- Today High $39.21
- Today Low $38.93
- 52 Weeks High $39.79
- 52 Weeks Low $32.39
- Volume 4,335,366
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $39.09 | Up $0.02 | $39.09 | $39.07 | 67,500 |
| 03:58 PM | $39.08 | Up $0.01 | $39.08 | $39.07 | 96,700 |
| 03:57 PM | $39.07 | Up $0.00 | $39.07 | $39.06 | 9,400 |
| 03:56 PM | $39.07 | Down $ -0.02 | $39.08 | $39.06 | 32,300 |
| 03:55 PM | $39.08 | Down $ -0.03 | $39.11 | $39.08 | 15,100 |
| 03:54 PM | $39.11 | Down $ -0.02 | $39.13 | $39.11 | 18,600 |
| 03:53 PM | $39.13 | Down $ -0.01 | $39.14 | $39.13 | 1,900 |
| 03:52 PM | $39.13 | Down $0.00 | $39.14 | $39.13 | 14,000 |
| 03:51 PM | $39.14 | Down $ -0.01 | $39.14 | $39.14 | 8,400 |
| 03:50 PM | $39.14 | Up $0.01 | $39.16 | $39.13 | 238,900 |
| 03:49 PM | $39.13 | Up $0.01 | $39.14 | $39.13 | 1,300 |
| 03:48 PM | $39.12 | Up $0.02 | $39.12 | $39.11 | 12,600 |
| 03:47 PM | $39.11 | Down $ -0.02 | $39.11 | $39.11 | 1,200 |
| 03:46 PM | $39.12 | Up $0.00 | $39.12 | $39.11 | 7,200 |
| 03:45 PM | $39.12 | Down $ -0.01 | $39.13 | $39.12 | 1,200 |
| 03:44 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 1,900 |
| 03:43 PM | $39.13 | Down $ -0.01 | $39.13 | $39.13 | 5,400 |
| 03:42 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 2,400 |
| 03:41 PM | $39.14 | Down $ -0.02 | $39.15 | $39.14 | 500 |
| 03:40 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 600 |
| 03:39 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 6,500 |
| 03:38 PM | $39.15 | Down $ -0.01 | $39.15 | $39.15 | 1,000 |
| 03:37 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 900 |
| 03:36 PM | $39.16 | Down $ -0.02 | $39.17 | $39.16 | 200 |
| 03:35 PM | $39.17 | Down $0.00 | $39.17 | $39.17 | 800 |
| 03:34 PM | $39.18 | Down $ -0.01 | $39.18 | $39.17 | 2,300 |
| 03:32 PM | $39.19 | Down $ -0.02 | $39.19 | $39.19 | 2,600 |
| 03:32 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 03:31 PM | $39.20 | Down $0.00 | $39.20 | $39.20 | 2,900 |
| 03:30 PM | $39.21 | Down $ -0.01 | $39.21 | $39.21 | 200 |
| 03:29 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 400 |
| 03:28 PM | $39.21 | Up $0.01 | $39.21 | $39.21 | 1,100 |
| 03:26 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 500 |
| 03:26 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 0 |
| 03:25 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 4,100 |
| 03:24 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 6,000 |
| 03:23 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 23,800 |
| 03:22 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 2,300 |
| 03:21 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 5,800 |
| 03:20 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 6,600 |
| 03:16 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 5,400 |
| 03:16 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 03:16 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 03:16 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 03:15 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 03:14 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 03:12 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 200 |
| 03:12 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 03:11 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 1,900 |
| 03:09 PM | $39.19 | Down $ -0.01 | $39.20 | $39.19 | 900 |
| 03:09 PM | $39.19 | Up $0.00 | $39.20 | $39.19 | 0 |
| 03:07 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 200 |
| 03:07 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 03:04 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 10,500 |
| 03:04 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 03:04 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 03:03 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 1,900 |
| 03:02 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 1,200 |
| 03:01 PM | $39.19 | Up $0.01 | $39.19 | $39.18 | 1,200 |
| 03:00 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 1,500 |
| 02:59 PM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 400 |
| 02:56 PM | $39.19 | Up $0.01 | $39.19 | $39.19 | 300 |
| 02:56 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 02:56 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 02:55 PM | $39.18 | Up $0.02 | $39.18 | $39.17 | 7,900 |
| 02:54 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 300 |
| 02:53 PM | $39.17 | Down $0.00 | $39.18 | $39.17 | 300 |
| 02:52 PM | $39.18 | Up $0.01 | $39.18 | $39.17 | 300 |
| 02:51 PM | $39.17 | Up $0.01 | $39.17 | $39.17 | 100 |
| 02:50 PM | $39.16 | Up $0.00 | $39.17 | $39.16 | 5,900 |
| 02:48 PM | $39.16 | Down $ -0.01 | $39.16 | $39.16 | 800 |
| 02:48 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 0 |
| 02:47 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 800 |
| 02:46 PM | $39.17 | Up $0.01 | $39.17 | $39.17 | 13,300 |
| 02:45 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 200 |
| 02:44 PM | $39.16 | Down $ -0.01 | $39.16 | $39.16 | 1,200 |
| 02:42 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 100 |
| 02:42 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 02:41 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 4,000 |
| 02:40 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 4,400 |
| 02:39 PM | $39.17 | Down $0.00 | $39.17 | $39.17 | 800 |
| 02:38 PM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 400 |
| 02:37 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 900 |
| 02:35 PM | $39.19 | Down $ -0.01 | $39.19 | $39.19 | 300 |
| 02:35 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 02:33 PM | $39.20 | Down $ -0.01 | $39.20 | $39.20 | 300 |
| 02:33 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:32 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 3,100 |
| 02:31 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 200 |
| 02:29 PM | $39.19 | Down $ -0.01 | $39.20 | $39.19 | 400 |
| 02:29 PM | $39.19 | Up $0.00 | $39.20 | $39.19 | 0 |
| 02:28 PM | $39.20 | Down $ -0.02 | $39.20 | $39.20 | 200 |
| 02:26 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 8,400 |
| 02:26 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 02:25 PM | $39.21 | Up $0.01 | $39.21 | $39.21 | 800 |
| 02:24 PM | $39.21 | Up $0.00 | $39.21 | $39.20 | 5,000 |
| 02:23 PM | $39.20 | Up $0.01 | $39.20 | $39.19 | 6,100 |
| 02:22 PM | $39.19 | Down $ -0.01 | $39.20 | $39.19 | 3,300 |
| 02:21 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 100 |
| 02:20 PM | $39.20 | Up $0.01 | $39.20 | $39.20 | 900 |
| 02:19 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 3,900 |
| 02:18 PM | $39.19 | Up $0.01 | $39.19 | $39.19 | 200 |
| 02:16 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 2,600 |
| 02:16 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:14 PM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 67,100 |
| 02:14 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:13 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 300 |
| 02:12 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 3,200 |
| 02:10 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 200 |
| 02:10 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:07 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 3,000 |
| 02:07 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:07 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:06 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 300 |
| 02:05 PM | $39.18 | Down $ -0.01 | $39.18 | $39.18 | 400 |
| 02:04 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 300 |
| 02:01 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 900 |
| 02:01 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:01 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 02:00 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 300 |
| 01:57 PM | $39.17 | Up $0.00 | $39.18 | $39.17 | 400 |
| 01:57 PM | $39.17 | Up $0.00 | $39.18 | $39.17 | 0 |
| 01:57 PM | $39.17 | Up $0.00 | $39.18 | $39.17 | 0 |
| 01:55 PM | $39.17 | Up $0.01 | $39.17 | $39.16 | 1,600 |
| 01:55 PM | $39.17 | Up $0.00 | $39.17 | $39.16 | 0 |
| 01:54 PM | $39.16 | Down $ -0.01 | $39.16 | $39.16 | 800 |
| 01:52 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 100 |
| 01:52 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 01:50 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 400 |
| 01:50 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 01:49 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 600 |
| 01:48 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 800 |
| 01:46 PM | $39.17 | Down $ -0.01 | $39.17 | $39.17 | 1,000 |
| 01:46 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 0 |
| 01:45 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 600 |
| 01:44 PM | $39.18 | Up $0.01 | $39.18 | $39.17 | 2,000 |
| 01:43 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 4,800 |
| 01:41 PM | $39.17 | Up $0.00 | $39.17 | $39.16 | 500 |
| 01:41 PM | $39.17 | Up $0.00 | $39.17 | $39.16 | 0 |
| 01:40 PM | $39.17 | Up $0.01 | $39.17 | $39.16 | 200 |
| 01:38 PM | $39.16 | Up $0.01 | $39.16 | $39.16 | 2,200 |
| 01:38 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 0 |
| 01:37 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 200 |
| 01:36 PM | $39.15 | Down $0.00 | $39.15 | $39.15 | 500 |
| 01:35 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 3,400 |
| 01:34 PM | $39.15 | Down $0.00 | $39.15 | $39.15 | 3,100 |
| 01:33 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 1,300 |
| 01:32 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 700 |
| 01:31 PM | $39.14 | Down $ -0.01 | $39.15 | $39.14 | 2,100 |
| 01:30 PM | $39.15 | Up $0.00 | $39.15 | $39.14 | 1,600 |
| 01:29 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 100 |
| 01:28 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 2,200 |
| 01:27 PM | $39.15 | Up $0.02 | $39.15 | $39.15 | 2,400 |
| 01:26 PM | $39.14 | Down $ -0.01 | $39.14 | $39.14 | 800 |
| 01:25 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 200 |
| 01:24 PM | $39.14 | Up $0.01 | $39.14 | $39.14 | 1,900 |
| 01:23 PM | $39.14 | Up $0.02 | $39.14 | $39.13 | 1,000 |
| 01:22 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 400 |
| 01:21 PM | $39.12 | Up $0.01 | $39.12 | $39.12 | 200 |
| 01:20 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 700 |
| 01:19 PM | $39.11 | Up $0.01 | $39.11 | $39.11 | 10,000 |
| 01:18 PM | $39.10 | Up $0.02 | $39.10 | $39.10 | 300 |
| 01:16 PM | $39.08 | Up $0.02 | $39.08 | $39.07 | 1,900 |
| 01:16 PM | $39.08 | Up $0.00 | $39.08 | $39.07 | 0 |
| 01:14 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 200 |
| 01:14 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 01:13 PM | $39.06 | Up $0.01 | $39.06 | $39.06 | 100 |
| 01:10 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 800 |
| 01:10 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:10 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:07 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 400 |
| 01:07 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:07 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 01:06 PM | $39.05 | Down $ -0.01 | $39.05 | $39.05 | 400 |
| 01:03 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 400 |
| 01:03 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 01:03 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 01:02 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 300 |
| 01:01 PM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 1,500 |
| 01:00 PM | $39.07 | Up $0.01 | $39.07 | $39.06 | 3,000 |
| 12:59 PM | $39.06 | Down $ -0.01 | $39.07 | $39.06 | 1,600 |
| 12:58 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 100 |
| 12:57 PM | $39.07 | Up $0.01 | $39.07 | $39.07 | 100 |
| 12:56 PM | $39.07 | Down $ -0.03 | $39.08 | $39.07 | 17,600 |
| 12:54 PM | $39.10 | Up $0.02 | $39.10 | $39.09 | 600 |
| 12:54 PM | $39.10 | Up $0.00 | $39.10 | $39.09 | 0 |
| 12:53 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 200 |
| 12:52 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 100 |
| 12:51 PM | $39.08 | Down $0.00 | $39.08 | $39.08 | 16,000 |
| 12:50 PM | $39.08 | Down $ -0.01 | $39.08 | $39.08 | 13,800 |
| 12:49 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 5,300 |
| 12:48 PM | $39.09 | Up $0.00 | $39.10 | $39.09 | 6,300 |
| 12:47 PM | $39.09 | Down $0.00 | $39.09 | $39.09 | 5,200 |
| 12:46 PM | $39.10 | Down $ -0.01 | $39.11 | $39.10 | 1,900 |
| 12:45 PM | $39.10 | Down $ -0.01 | $39.10 | $39.10 | 100 |
| 12:43 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 100 |
| 12:43 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:41 PM | $39.11 | Up $0.01 | $39.11 | $39.11 | 400 |
| 12:41 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:40 PM | $39.10 | Down $0.00 | $39.10 | $39.10 | 100 |
| 12:39 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 100 |
| 12:38 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 1,100 |
| 12:37 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 5,100 |
| 12:35 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 300 |
| 12:35 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 12:34 PM | $39.10 | Up $0.01 | $39.10 | $39.10 | 300 |
| 12:33 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 200 |
| 12:32 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 400 |
| 12:31 PM | $39.09 | Down $ -0.02 | $39.10 | $39.09 | 10,300 |
| 12:30 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 18,800 |
| 12:28 PM | $39.11 | Up $0.01 | $39.11 | $39.10 | 500 |
| 12:28 PM | $39.11 | Up $0.00 | $39.11 | $39.10 | 0 |
| 12:27 PM | $39.10 | Down $0.00 | $39.10 | $39.10 | 200 |
| 12:26 PM | $39.11 | Down $ -0.01 | $39.11 | $39.11 | 200 |
| 12:24 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 300 |
| 12:24 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 0 |
| 12:23 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 200 |
| 12:22 PM | $39.11 | Up $0.01 | $39.11 | $39.11 | 300 |
| 12:21 PM | $39.11 | Down $ -0.01 | $39.11 | $39.11 | 100 |
| 12:20 PM | $39.11 | Down $ -0.01 | $39.12 | $39.11 | 2,100 |
| 12:19 PM | $39.12 | Down $ -0.01 | $39.13 | $39.12 | 11,900 |
| 12:17 PM | $39.13 | Down $ -0.01 | $39.13 | $39.13 | 1,400 |
| 12:17 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 12:16 PM | $39.14 | Up $0.01 | $39.14 | $39.14 | 200 |
| 12:15 PM | $39.14 | Up $0.02 | $39.14 | $39.14 | 100 |
| 12:11 PM | $39.11 | Up $0.01 | $39.11 | $39.10 | 300 |
| 12:11 PM | $39.11 | Up $0.00 | $39.11 | $39.10 | 0 |
| 12:11 PM | $39.11 | Up $0.00 | $39.11 | $39.10 | 0 |
| 12:11 PM | $39.11 | Up $0.00 | $39.11 | $39.10 | 0 |
| 12:10 PM | $39.10 | Up $0.01 | $39.10 | $39.10 | 500 |
| 12:09 PM | $39.09 | Up $0.02 | $39.09 | $39.09 | 200 |
| 12:06 PM | $39.08 | Down $0.00 | $39.08 | $39.08 | 100 |
| 12:06 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 12:06 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 12:05 PM | $39.08 | Down $ -0.01 | $39.09 | $39.08 | 14,100 |
| 12:04 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 3,100 |
| 12:03 PM | $39.09 | Up $0.02 | $39.09 | $39.09 | 1,300 |
| 12:02 PM | $39.07 | Down $ -0.01 | $39.08 | $39.07 | 400 |
| 12:01 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 1,500 |
| 12:00 PM | $39.08 | Up $0.01 | $39.08 | $39.08 | 100 |
| 11:59 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 300 |
| 11:58 AM | $39.07 | Up $0.01 | $39.07 | $39.07 | 100 |
| 11:56 AM | $39.07 | Down $ -0.01 | $39.08 | $39.07 | 21,700 |
| 11:56 AM | $39.07 | Up $0.00 | $39.08 | $39.07 | 0 |
| 11:54 AM | $39.07 | Up $0.01 | $39.07 | $39.07 | 200 |
| 11:54 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 11:52 AM | $39.07 | Up $0.00 | $39.07 | $39.06 | 200 |
| 11:52 AM | $39.07 | Up $0.00 | $39.07 | $39.06 | 0 |
| 11:50 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 3,000 |
| 11:50 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 11:49 AM | $39.06 | Down $ -0.02 | $39.08 | $39.06 | 3,200 |
| 11:48 AM | $39.08 | Down $ -0.01 | $39.08 | $39.08 | 600 |
| 11:47 AM | $39.09 | Up $0.01 | $39.09 | $39.09 | 600 |
| 11:46 AM | $39.09 | Down $ -0.01 | $39.09 | $39.09 | 400 |
| 11:44 AM | $39.09 | Down $ -0.01 | $39.09 | $39.09 | 100 |
| 11:44 AM | $39.09 | Up $0.00 | $39.09 | $39.09 | 0 |
| 11:43 AM | $39.10 | Up $0.01 | $39.10 | $39.10 | 100 |
| 11:42 AM | $39.09 | Up $0.01 | $39.09 | $39.09 | 700 |
| 11:41 AM | $39.08 | Up $0.00 | $39.08 | $39.08 | 500 |
| 11:40 AM | $39.08 | Up $0.00 | $39.08 | $39.08 | 1,900 |
| 11:39 AM | $39.08 | Up $0.00 | $39.09 | $39.08 | 200 |
| 11:38 AM | $39.08 | Up $0.01 | $39.08 | $39.08 | 100 |
| 11:36 AM | $39.07 | Up $0.01 | $39.07 | $39.07 | 100 |
| 11:36 AM | $39.07 | Up $0.00 | $39.07 | $39.07 | 0 |
| 11:35 AM | $39.07 | Up $0.00 | $39.07 | $39.06 | 600 |
| 11:34 AM | $39.06 | Up $0.01 | $39.06 | $39.06 | 1,300 |
| 11:33 AM | $39.05 | Up $0.01 | $39.05 | $39.05 | 400 |
| 11:32 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 100 |
| 11:31 AM | $39.04 | Down $ -0.02 | $39.04 | $39.04 | 300 |
| 11:30 AM | $39.06 | Up $0.01 | $39.06 | $39.04 | 3,500 |
| 11:29 AM | $39.05 | Down $ -0.01 | $39.06 | $39.05 | 8,700 |
| 11:28 AM | $39.06 | Up $0.01 | $39.06 | $39.05 | 800 |
| 11:27 AM | $39.06 | Down $ -0.01 | $39.06 | $39.06 | 100 |
| 11:26 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 100 |
| 11:24 AM | $39.06 | Down $0.00 | $39.06 | $39.06 | 300 |
| 11:24 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 0 |
| 11:23 AM | $39.07 | Down $ -0.01 | $39.07 | $39.07 | 300 |
| 11:22 AM | $39.07 | Up $0.02 | $39.07 | $39.07 | 4,000 |
| 11:20 AM | $39.05 | Up $0.01 | $39.05 | $39.05 | 500 |
| 11:20 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:19 AM | $39.04 | Up $0.02 | $39.04 | $39.03 | 400 |
| 11:16 AM | $39.03 | Down $ -0.02 | $39.03 | $39.03 | 1,100 |
| 11:16 AM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 11:16 AM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 11:14 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 300 |
| 11:14 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:13 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 1,400 |
| 11:11 AM | $39.05 | Down $ -0.02 | $39.05 | $39.05 | 300 |
| 11:11 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:10 AM | $39.06 | Up $0.01 | $39.06 | $39.06 | 400 |
| 11:08 AM | $39.05 | Up $0.02 | $39.05 | $39.05 | 500 |
| 11:08 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 11:07 AM | $39.04 | Down $ -0.02 | $39.04 | $39.04 | 600 |
| 11:06 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 100 |
| 11:05 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 200 |
| 11:04 AM | $39.05 | Down $0.00 | $39.05 | $39.05 | 100 |
| 11:03 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 1,000 |
| 11:02 AM | $39.05 | Down $ -0.01 | $39.05 | $39.05 | 100 |
| 11:01 AM | $39.06 | Up $0.00 | $39.06 | $39.05 | 300 |
| 11:00 AM | $39.06 | Up $0.02 | $39.06 | $39.05 | 1,100 |
| 10:59 AM | $39.04 | Up $0.03 | $39.04 | $39.02 | 1,600 |
| 10:58 AM | $39.01 | Up $0.02 | $39.01 | $39.01 | 100 |
| 10:57 AM | $38.99 | Up $0.00 | $39.00 | $38.99 | 400 |
| 10:56 AM | $38.99 | Up $0.01 | $38.99 | $38.99 | 400 |
| 10:55 AM | $38.99 | Down $ -0.02 | $38.99 | $38.99 | 100 |
| 10:54 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 1,300 |
| 10:53 AM | $39.01 | Down $ -0.02 | $39.02 | $39.01 | 300 |
| 10:52 AM | $39.03 | Up $0.01 | $39.03 | $39.03 | 300 |
| 10:51 AM | $39.02 | Down $0.00 | $39.02 | $39.02 | 100 |
| 10:50 AM | $39.03 | Down $ -0.01 | $39.03 | $39.03 | 100 |
| 10:49 AM | $39.03 | Up $0.01 | $39.03 | $39.03 | 100 |
| 10:48 AM | $39.02 | Down $ -0.01 | $39.03 | $39.02 | 200 |
| 10:46 AM | $39.04 | Up $0.01 | $39.04 | $39.04 | 400 |
| 10:46 AM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 10:45 AM | $39.02 | Down $ -0.01 | $39.02 | $39.02 | 300 |
| 10:44 AM | $39.03 | Down $ -0.02 | $39.03 | $39.03 | 100 |
| 10:43 AM | $39.05 | Down $ -0.01 | $39.05 | $39.05 | 500 |
| 10:42 AM | $39.06 | Up $0.02 | $39.06 | $39.04 | 200 |
| 10:41 AM | $39.04 | Up $0.03 | $39.04 | $39.04 | 400 |
| 10:40 AM | $39.01 | Up $0.03 | $39.01 | $39.00 | 500 |
| 10:38 AM | $38.98 | Down $ -0.01 | $38.99 | $38.98 | 1,000 |
| 10:38 AM | $38.98 | Up $0.00 | $38.99 | $38.98 | 0 |
| 10:37 AM | $38.99 | Down $ -0.01 | $39.00 | $38.99 | 1,600 |
| 10:36 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 1,500 |
| 10:35 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 1,400 |
| 10:34 AM | $39.01 | Up $0.02 | $39.01 | $39.01 | 200 |
| 10:33 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 300 |
| 10:32 AM | $38.99 | Down $ -0.01 | $39.01 | $38.99 | 1,700 |
| 10:31 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 400 |
| 10:30 AM | $39.01 | Down $0.00 | $39.01 | $39.01 | 700 |
| 10:29 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 200 |
| 10:28 AM | $39.01 | Up $0.01 | $39.01 | $39.01 | 100 |
| 10:27 AM | $39.00 | Up $0.00 | $39.00 | $39.00 | 100 |
| 10:26 AM | $39.00 | Up $0.00 | $39.01 | $39.00 | 200 |
| 10:25 AM | $39.00 | Down $ -0.01 | $39.00 | $38.99 | 500 |
| 10:24 AM | $39.01 | Down $ -0.02 | $39.04 | $39.01 | 11,300 |
| 10:23 AM | $39.03 | Up $0.01 | $39.03 | $39.02 | 700 |
| 10:22 AM | $39.02 | Down $ -0.01 | $39.03 | $39.02 | 5,500 |
| 10:21 AM | $39.04 | Down $ -0.03 | $39.05 | $39.04 | 4,200 |
| 10:20 AM | $39.06 | Up $0.00 | $39.06 | $39.06 | 500 |
| 10:19 AM | $39.06 | Up $0.02 | $39.06 | $39.06 | 1,700 |
| 10:18 AM | $39.04 | Up $0.01 | $39.04 | $39.04 | 500 |
| 10:17 AM | $39.03 | Up $0.02 | $39.03 | $39.03 | 1,600 |
| 10:16 AM | $39.01 | Up $0.00 | $39.01 | $39.01 | 600 |
| 10:15 AM | $39.01 | Up $0.01 | $39.01 | $39.00 | 300 |
| 10:14 AM | $39.00 | Up $0.01 | $39.00 | $39.00 | 100 |
| 10:13 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 100 |
| 10:12 AM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 1,500 |
| 10:11 AM | $39.01 | Down $ -0.02 | $39.02 | $39.01 | 6,400 |
| 10:10 AM | $39.03 | Down $ -0.02 | $39.04 | $39.03 | 500 |
| 10:08 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 7,800 |
| 10:08 AM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 10:07 AM | $39.05 | Up $0.02 | $39.05 | $39.04 | 900 |
| 10:05 AM | $39.02 | Up $0.00 | $39.03 | $39.02 | 5,900 |
| 10:05 AM | $39.02 | Up $0.00 | $39.03 | $39.02 | 0 |
| 10:03 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 6,100 |
| 10:03 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 10:02 AM | $39.02 | Down $ -0.01 | $39.03 | $39.02 | 2,200 |
| 10:01 AM | $39.03 | Up $0.02 | $39.04 | $39.02 | 600 |
| 10:00 AM | $39.01 | Up $0.00 | $39.02 | $39.01 | 4,500 |
| 09:59 AM | $39.01 | Down $ -0.01 | $39.01 | $39.01 | 200 |
| 09:58 AM | $39.02 | Down $ -0.01 | $39.02 | $39.02 | 6,200 |
| 09:57 AM | $39.03 | Up $0.01 | $39.03 | $39.01 | 35,900 |
| 09:56 AM | $39.02 | Down $ -0.01 | $39.02 | $39.02 | 500 |
| 09:55 AM | $39.03 | Down $ -0.01 | $39.04 | $39.03 | 3,800 |
| 09:54 AM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 200 |
| 09:53 AM | $39.05 | Up $0.01 | $39.05 | $39.03 | 6,500 |
| 09:52 AM | $39.04 | Up $0.01 | $39.04 | $39.04 | 1,900 |
| 09:51 AM | $39.03 | Down $ -0.01 | $39.04 | $39.02 | 4,500 |
| 09:50 AM | $39.04 | Up $0.01 | $39.04 | $39.02 | 4,300 |
| 09:48 AM | $39.03 | Down $ -0.01 | $39.04 | $39.03 | 5,300 |
| 09:48 AM | $39.03 | Up $0.00 | $39.04 | $39.03 | 0 |
| 09:47 AM | $39.04 | Up $0.01 | $39.04 | $39.01 | 10,300 |
| 09:46 AM | $39.03 | Down $ -0.01 | $39.04 | $39.02 | 14,200 |
| 09:45 AM | $39.04 | Up $0.02 | $39.04 | $39.02 | 75,400 |
| 09:44 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 100 |
| 09:43 AM | $39.02 | Up $0.01 | $39.02 | $39.01 | 900 |
| 09:42 AM | $39.02 | Down $ -0.01 | $39.03 | $39.02 | 6,300 |
| 09:41 AM | $39.02 | Up $0.04 | $39.02 | $38.99 | 7,400 |
| 09:40 AM | $38.98 | Up $0.02 | $38.98 | $38.98 | 10,200 |
| 09:39 AM | $38.96 | Up $0.01 | $38.96 | $38.95 | 33,200 |
| 09:38 AM | $38.95 | Down $ -0.02 | $38.97 | $38.95 | 20,500 |
| 09:37 AM | $38.97 | Up $0.00 | $38.97 | $38.97 | 200 |
| 09:36 AM | $38.97 | Up $0.02 | $38.97 | $38.95 | 1,700 |
| 09:35 AM | $38.95 | Up $0.01 | $38.95 | $38.94 | 18,300 |
| 09:34 AM | $38.94 | Down $ -0.01 | $38.95 | $38.94 | 17,100 |
| 09:33 AM | $38.95 | Down $ -0.06 | $38.99 | $38.95 | 22,700 |
| 09:32 AM | $39.01 | Down $ -0.02 | $39.03 | $39.01 | 46,900 |
| 09:31 AM | $39.03 | Up $0.03 | $39.03 | $39.00 | 10,300 |
| 09:30 AM | $39.00 | Down $ -0.29 | $39.01 | $38.93 | 101,100 |
| Previous close | $39.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-05-2025 | $39.09 | $39.08 | $39.21 | $39.05 | 987,700 |
| 21-05-2025 | $39.29 | $39.36 | $39.44 | $39.18 | 2,819,100 |
| 20-05-2025 | $39.69 | $39.73 | $39.73 | $39.57 | 1,380,200 |
| 16-05-2025 | $39.61 | $39.49 | $39.64 | $39.49 | 1,827,600 |
| 15-05-2025 | $39.50 | $39.42 | $39.50 | $39.42 | 2,358,500 |
| 14-05-2025 | $39.14 | $39.03 | $39.18 | $38.99 | 1,286,300 |
| 13-05-2025 | $39.00 | $39.08 | $39.09 | $38.98 | 1,140,500 |
| 12-05-2025 | $38.90 | $38.82 | $38.94 | $38.81 | 1,618,200 |
| 09-05-2025 | $38.55 | $38.56 | $38.57 | $38.43 | 1,230,200 |
| 08-05-2025 | $38.46 | $38.58 | $38.66 | $38.43 | 2,216,400 |
| 07-05-2025 | $38.29 | $38.26 | $38.35 | $38.14 | 3,132,700 |
| 06-05-2025 | $38.02 | $38.03 | $38.13 | $37.91 | 1,148,200 |
| 05-05-2025 | $38.09 | $38.19 | $38.26 | $38.07 | 614,000 |
| 02-05-2025 | $38.19 | $38.05 | $38.22 | $38.05 | 1,347,600 |
| 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 |
Graphs are not available, please refer to the detailed table