Quotes and Market Data
Find a quote
iSHARES SP TSX 60 INDEX ETF
40.58 Up 0.08 (0.20 %)
Delayed : 2025/07/10 04:00:09
- Previous close $40.50
- Opening $40.58
- Price Ask $40.50
- Price Bid $40.50
- Size Bid 9
- Size Ask 2
- Today High $40.66
- Today Low $40.50
- 52 Weeks High $40.82
- 52 Weeks Low $32.89
- Volume 2,666,949
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $40.58 | Up $0.01 | $40.59 | $40.58 | 47,100 |
| 03:58 PM | $40.57 | Up $0.00 | $40.58 | $40.57 | 4,200 |
| 03:57 PM | $40.57 | Down $ -0.02 | $40.58 | $40.57 | 3,600 |
| 03:56 PM | $40.59 | Down $ -0.01 | $40.59 | $40.58 | 400 |
| 03:55 PM | $40.59 | Up $0.01 | $40.59 | $40.59 | 21,200 |
| 03:54 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 2,700 |
| 03:53 PM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 12,800 |
| 03:51 PM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 200 |
| 03:51 PM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 03:50 PM | $40.60 | Down $ -0.01 | $40.61 | $40.60 | 67,200 |
| 03:49 PM | $40.61 | Up $0.01 | $40.61 | $40.60 | 1,600 |
| 03:47 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 100 |
| 03:47 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 03:46 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 4,000 |
| 03:45 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 300 |
| 03:44 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 1,600 |
| 03:41 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 27,100 |
| 03:41 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:41 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:40 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 2,200 |
| 03:38 PM | $40.62 | Down $0.00 | $40.62 | $40.62 | 600 |
| 03:38 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:36 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 16,200 |
| 03:36 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:34 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 15,300 |
| 03:34 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 03:33 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 2,000 |
| 03:32 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 9,400 |
| 03:31 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 1,800 |
| 03:30 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 6,700 |
| 03:29 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 1,800 |
| 03:28 PM | $40.64 | Up $0.02 | $40.64 | $40.63 | 6,700 |
| 03:26 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 8,400 |
| 03:26 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:25 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 8,800 |
| 03:24 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 5,200 |
| 03:23 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 1,100 |
| 03:21 PM | $40.63 | Up $0.02 | $40.63 | $40.62 | 4,300 |
| 03:21 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 03:20 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 5,000 |
| 03:19 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 300 |
| 03:18 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 300 |
| 03:17 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 5,000 |
| 03:15 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 100 |
| 03:15 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 03:14 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 1,200 |
| 03:13 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 10,800 |
| 03:12 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 100 |
| 03:10 PM | $40.63 | Up $0.01 | $40.63 | $40.62 | 2,400 |
| 03:10 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 03:09 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 10,900 |
| 03:08 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
| 03:07 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
| 03:03 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 18,200 |
| 03:03 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 03:03 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 03:03 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 03:02 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 2,900 |
| 03:01 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 8,500 |
| 03:00 PM | $40.63 | Down $ -0.01 | $40.63 | $40.63 | 200 |
| 02:59 PM | $40.63 | Up $0.00 | $40.64 | $40.63 | 2,400 |
| 02:58 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 22,600 |
| 02:57 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
| 02:56 PM | $40.63 | Up $0.01 | $40.63 | $40.62 | 2,900 |
| 02:52 PM | $40.62 | Up $0.02 | $40.62 | $40.61 | 14,000 |
| 02:52 PM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
| 02:52 PM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
| 02:52 PM | $40.62 | Up $0.00 | $40.62 | $40.61 | 0 |
| 02:50 PM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 100 |
| 02:50 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 02:49 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 2,300 |
| 02:47 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 12,100 |
| 02:47 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 0 |
| 02:46 PM | $40.61 | Up $0.01 | $40.61 | $40.61 | 11,800 |
| 02:45 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 300 |
| 02:44 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 6,300 |
| 02:43 PM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 10,000 |
| 02:40 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 5,500 |
| 02:40 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 02:40 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 02:39 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 900 |
| 02:38 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 2,600 |
| 02:36 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 15,400 |
| 02:36 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 02:33 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 100 |
| 02:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 02:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 02:31 PM | $40.61 | Down $ -0.01 | $40.62 | $40.61 | 8,900 |
| 02:31 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 0 |
| 02:30 PM | $40.61 | Up $0.01 | $40.61 | $40.61 | 7,400 |
| 02:28 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 100 |
| 02:28 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 02:27 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 100 |
| 02:26 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 8,400 |
| 02:25 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 4,900 |
| 02:24 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 2,000 |
| 02:22 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 15,500 |
| 02:22 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 02:21 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 5,200 |
| 02:20 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 1,400 |
| 02:19 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 4,100 |
| 02:18 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 700 |
| 02:17 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 300 |
| 02:16 PM | $40.62 | Down $ -0.02 | $40.63 | $40.62 | 8,100 |
| 02:15 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 800 |
| 02:13 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
| 02:13 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 02:09 PM | $40.64 | Down $ -0.01 | $40.65 | $40.64 | 20,000 |
| 02:09 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 0 |
| 02:09 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 0 |
| 02:09 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 0 |
| 02:07 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 200 |
| 02:07 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:06 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 9,500 |
| 02:05 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 11,500 |
| 02:02 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 7,400 |
| 02:02 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 02:02 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 02:00 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 200 |
| 02:00 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 01:59 PM | $40.62 | Down $ -0.02 | $40.64 | $40.62 | 6,600 |
| 01:58 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 4,400 |
| 01:57 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 10,300 |
| 01:53 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 17,200 |
| 01:53 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:53 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:53 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:52 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 600 |
| 01:51 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 200 |
| 01:48 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
| 01:48 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:48 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:47 PM | $40.65 | Up $0.01 | $40.65 | $40.65 | 1,000 |
| 01:46 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 53,800 |
| 01:44 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 10,000 |
| 01:44 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:43 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 1,100 |
| 01:42 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 11,000 |
| 01:40 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 10,200 |
| 01:40 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:38 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 6,500 |
| 01:38 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:37 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 1,200 |
| 01:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 12,300 |
| 01:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 01:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 01:33 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 01:32 PM | $40.62 | Up $0.00 | $40.63 | $40.62 | 14,000 |
| 01:31 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 1,800 |
| 01:29 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 300 |
| 01:29 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:28 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 9,200 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 9,100 |
| 01:26 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:25 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 3,500 |
| 01:24 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 1,900 |
| 01:23 PM | $40.63 | Down $0.00 | $40.64 | $40.63 | 15,200 |
| 01:22 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 200 |
| 01:21 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 100 |
| 01:20 PM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 6,600 |
| 01:19 PM | $40.64 | Up $0.00 | $40.65 | $40.64 | 1,300 |
| 01:18 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 1,200 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 8,300 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:12 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 01:11 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 20,100 |
| 01:10 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 7,600 |
| 01:09 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 200 |
| 01:07 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 100 |
| 01:07 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 01:06 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 8,500 |
| 01:05 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 5,700 |
| 01:04 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 5,300 |
| 01:03 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 5,800 |
| 01:02 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 7,200 |
| 01:01 PM | $40.62 | Down $ -0.01 | $40.62 | $40.62 | 1,200 |
| 01:00 PM | $40.63 | Down $ -0.02 | $40.64 | $40.63 | 10,100 |
| 12:58 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 8,700 |
| 12:58 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 12:56 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 4,700 |
| 12:56 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:55 PM | $40.65 | Down $ -0.01 | $40.66 | $40.65 | 10,400 |
| 12:54 PM | $40.66 | Up $0.01 | $40.66 | $40.66 | 700 |
| 12:53 PM | $40.65 | Up $0.00 | $40.66 | $40.65 | 2,800 |
| 12:52 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 11,400 |
| 12:51 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 57,600 |
| 12:50 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 105,700 |
| 12:49 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 5,200 |
| 12:46 PM | $40.65 | Up $0.01 | $40.65 | $40.64 | 13,300 |
| 12:46 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:46 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:45 PM | $40.64 | Up $0.01 | $40.64 | $40.64 | 20,100 |
| 12:44 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 800 |
| 12:42 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 400 |
| 12:42 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:41 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 2,600 |
| 12:39 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 15,600 |
| 12:39 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 12:38 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 5,600 |
| 12:37 PM | $40.63 | Up $0.01 | $40.63 | $40.63 | 100 |
| 12:35 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 6,500 |
| 12:35 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:34 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 12,300 |
| 12:31 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 5,700 |
| 12:31 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:31 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:30 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 500 |
| 12:28 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 3,300 |
| 12:28 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:27 PM | $40.62 | Up $0.01 | $40.63 | $40.62 | 14,300 |
| 12:25 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 6,000 |
| 12:25 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 12:24 PM | $40.61 | Up $0.01 | $40.61 | $40.61 | 2,000 |
| 12:22 PM | $40.60 | Down $0.00 | $40.60 | $40.60 | 2,800 |
| 12:22 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 12:21 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 12,800 |
| 12:19 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 100 |
| 12:19 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:18 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 7,400 |
| 12:17 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 5,500 |
| 12:15 PM | $40.61 | Up $0.02 | $40.61 | $40.60 | 6,300 |
| 12:15 PM | $40.61 | Up $0.00 | $40.61 | $40.60 | 0 |
| 12:14 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 300 |
| 12:13 PM | $40.59 | Down $0.00 | $40.60 | $40.59 | 17,900 |
| 12:12 PM | $40.60 | Down $ -0.01 | $40.60 | $40.59 | 10,500 |
| 12:10 PM | $40.61 | Down $ -0.01 | $40.62 | $40.61 | 6,200 |
| 12:10 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 0 |
| 12:08 PM | $40.62 | Up $0.01 | $40.62 | $40.62 | 700 |
| 12:08 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 0 |
| 12:07 PM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 1,300 |
| 12:06 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 700 |
| 12:05 PM | $40.62 | Up $0.01 | $40.62 | $40.61 | 7,500 |
| 12:04 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 600 |
| 12:03 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 200 |
| 12:01 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 3,300 |
| 12:01 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 12:00 PM | $40.60 | Up $0.00 | $40.60 | $40.60 | 6,300 |
| 11:59 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 8,900 |
| 11:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 500 |
| 11:56 AM | $40.60 | Up $0.01 | $40.60 | $40.60 | 9,200 |
| 11:56 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 11:55 AM | $40.59 | Up $0.01 | $40.59 | $40.59 | 800 |
| 11:54 AM | $40.58 | Up $0.01 | $40.58 | $40.58 | 1,700 |
| 11:53 AM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 4,500 |
| 11:52 AM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 4,100 |
| 11:50 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 900 |
| 11:50 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 11:49 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 800 |
| 11:48 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 100 |
| 11:47 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 1,400 |
| 11:46 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 7,500 |
| 11:44 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 5,300 |
| 11:44 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 11:42 AM | $40.59 | Up $0.01 | $40.59 | $40.59 | 5,500 |
| 11:42 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 0 |
| 11:41 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 1,000 |
| 11:40 AM | $40.58 | Up $0.01 | $40.58 | $40.58 | 400 |
| 11:39 AM | $40.57 | Up $0.01 | $40.57 | $40.57 | 2,900 |
| 11:38 AM | $40.56 | Down $ -0.01 | $40.57 | $40.56 | 12,900 |
| 11:37 AM | $40.57 | Down $ -0.01 | $40.58 | $40.57 | 3,400 |
| 11:36 AM | $40.58 | Down $ -0.02 | $40.59 | $40.58 | 3,300 |
| 11:34 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 3,600 |
| 11:34 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 11:33 AM | $40.60 | Up $0.01 | $40.60 | $40.60 | 2,500 |
| 11:32 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 300 |
| 11:31 AM | $40.59 | Up $0.00 | $40.60 | $40.59 | 7,600 |
| 11:30 AM | $40.59 | Up $0.01 | $40.59 | $40.59 | 2,400 |
| 11:28 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 8,700 |
| 11:28 AM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 11:27 AM | $40.58 | Up $0.02 | $40.58 | $40.57 | 11,400 |
| 11:25 AM | $40.56 | Up $0.01 | $40.56 | $40.56 | 800 |
| 11:25 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 11:24 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 2,400 |
| 11:23 AM | $40.55 | Up $0.00 | $40.56 | $40.55 | 10,300 |
| 11:21 AM | $40.55 | Up $0.01 | $40.55 | $40.55 | 1,700 |
| 11:21 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 11:19 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 1,200 |
| 11:19 AM | $40.54 | Up $0.00 | $40.54 | $40.54 | 0 |
| 11:18 AM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 3,600 |
| 11:15 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 2,300 |
| 11:15 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 11:15 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 11:13 AM | $40.55 | Down $ -0.02 | $40.56 | $40.55 | 1,500 |
| 11:13 AM | $40.55 | Up $0.00 | $40.56 | $40.55 | 0 |
| 11:12 AM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 1,300 |
| 11:11 AM | $40.58 | Down $ -0.01 | $40.59 | $40.58 | 1,800 |
| 11:10 AM | $40.59 | Down $ -0.01 | $40.60 | $40.59 | 10,800 |
| 11:09 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 200 |
| 11:08 AM | $40.60 | Up $0.01 | $40.60 | $40.60 | 100 |
| 11:07 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 1,100 |
| 11:06 AM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 5,200 |
| 11:05 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 400 |
| 11:04 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 600 |
| 11:03 AM | $40.60 | Up $0.03 | $40.60 | $40.58 | 1,000 |
| 11:02 AM | $40.57 | Up $0.00 | $40.57 | $40.57 | 200 |
| 11:01 AM | $40.57 | Up $0.01 | $40.57 | $40.57 | 4,300 |
| 11:00 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 4,100 |
| 10:59 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 4,400 |
| 10:58 AM | $40.56 | Up $0.01 | $40.56 | $40.56 | 4,500 |
| 10:57 AM | $40.56 | Up $0.01 | $40.56 | $40.56 | 500 |
| 10:56 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 500 |
| 10:55 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 300 |
| 10:54 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 6,000 |
| 10:53 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 700 |
| 10:51 AM | $40.55 | Up $0.01 | $40.55 | $40.55 | 700 |
| 10:51 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 10:50 AM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 2,800 |
| 10:49 AM | $40.55 | Up $0.01 | $40.55 | $40.55 | 100 |
| 10:48 AM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 5,900 |
| 10:47 AM | $40.55 | Up $0.01 | $40.55 | $40.55 | 900 |
| 10:46 AM | $40.54 | Up $0.01 | $40.54 | $40.54 | 5,000 |
| 10:43 AM | $40.53 | Down $ -0.01 | $40.55 | $40.53 | 13,700 |
| 10:43 AM | $40.53 | Up $0.00 | $40.55 | $40.53 | 0 |
| 10:43 AM | $40.53 | Up $0.00 | $40.55 | $40.53 | 0 |
| 10:42 AM | $40.54 | Up $0.01 | $40.54 | $40.53 | 300 |
| 10:40 AM | $40.53 | Up $0.01 | $40.53 | $40.53 | 600 |
| 10:40 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 0 |
| 10:39 AM | $40.52 | Up $0.00 | $40.53 | $40.52 | 2,500 |
| 10:38 AM | $40.52 | Down $0.00 | $40.53 | $40.52 | 2,100 |
| 10:37 AM | $40.53 | Up $0.00 | $40.53 | $40.53 | 8,800 |
| 10:36 AM | $40.52 | Down $0.00 | $40.53 | $40.52 | 7,900 |
| 10:35 AM | $40.53 | Down $ -0.01 | $40.53 | $40.53 | 5,600 |
| 10:34 AM | $40.53 | Up $0.01 | $40.53 | $40.53 | 1,800 |
| 10:33 AM | $40.53 | Up $0.00 | $40.53 | $40.52 | 600 |
| 10:32 AM | $40.52 | Up $0.01 | $40.52 | $40.51 | 7,800 |
| 10:31 AM | $40.51 | Up $0.00 | $40.51 | $40.50 | 57,300 |
| 10:30 AM | $40.51 | Down $ -0.02 | $40.52 | $40.51 | 7,200 |
| 10:28 AM | $40.53 | Down $ -0.01 | $40.53 | $40.52 | 13,300 |
| 10:28 AM | $40.53 | Up $0.00 | $40.53 | $40.52 | 0 |
| 10:27 AM | $40.54 | Down $ -0.01 | $40.54 | $40.54 | 800 |
| 10:26 AM | $40.55 | Down $ -0.01 | $40.56 | $40.55 | 4,700 |
| 10:25 AM | $40.56 | Down $ -0.01 | $40.57 | $40.56 | 1,600 |
| 10:24 AM | $40.57 | Up $0.00 | $40.58 | $40.57 | 7,800 |
| 10:23 AM | $40.57 | Up $0.01 | $40.57 | $40.57 | 1,200 |
| 10:21 AM | $40.56 | Up $0.01 | $40.56 | $40.56 | 100 |
| 10:21 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 10:20 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 100 |
| 10:19 AM | $40.55 | Down $ -0.01 | $40.56 | $40.55 | 7,300 |
| 10:17 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 300 |
| 10:17 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 0 |
| 10:16 AM | $40.56 | Up $0.01 | $40.56 | $40.56 | 100 |
| 10:15 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 8,300 |
| 10:14 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 6,200 |
| 10:13 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 2,300 |
| 10:12 AM | $40.55 | Up $0.00 | $40.55 | $40.55 | 400 |
| 10:11 AM | $40.55 | Down $ -0.01 | $40.55 | $40.55 | 1,900 |
| 10:10 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 2,900 |
| 10:09 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 100 |
| 10:08 AM | $40.56 | Down $ -0.01 | $40.56 | $40.56 | 2,400 |
| 10:07 AM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 3,100 |
| 10:06 AM | $40.58 | Up $0.01 | $40.58 | $40.58 | 100 |
| 10:05 AM | $40.57 | Up $0.01 | $40.57 | $40.56 | 10,500 |
| 10:04 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 1,600 |
| 10:03 AM | $40.56 | Up $0.01 | $40.56 | $40.54 | 8,000 |
| 10:02 AM | $40.55 | Down $ -0.01 | $40.55 | $40.55 | 1,200 |
| 10:01 AM | $40.56 | Down $ -0.02 | $40.57 | $40.56 | 13,300 |
| 10:00 AM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 9,000 |
| 09:59 AM | $40.59 | Down $ -0.01 | $40.59 | $40.59 | 700 |
| 09:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 6,400 |
| 09:57 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 6,600 |
| 09:56 AM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 1,400 |
| 09:55 AM | $40.61 | Down $ -0.01 | $40.61 | $40.61 | 1,800 |
| 09:53 AM | $40.62 | Up $0.00 | $40.63 | $40.62 | 9,100 |
| 09:53 AM | $40.62 | Up $0.00 | $40.63 | $40.62 | 0 |
| 09:52 AM | $40.62 | Up $0.00 | $40.62 | $40.62 | 9,300 |
| 09:51 AM | $40.62 | Up $0.00 | $40.62 | $40.62 | 5,200 |
| 09:50 AM | $40.62 | Up $0.01 | $40.62 | $40.62 | 6,300 |
| 09:49 AM | $40.61 | Up $0.00 | $40.61 | $40.61 | 7,700 |
| 09:48 AM | $40.61 | Up $0.01 | $40.61 | $40.61 | 13,600 |
| 09:46 AM | $40.60 | Up $0.01 | $40.60 | $40.59 | 10,600 |
| 09:46 AM | $40.60 | Up $0.00 | $40.60 | $40.59 | 0 |
| 09:45 AM | $40.59 | Down $ -0.02 | $40.60 | $40.59 | 5,000 |
| 09:44 AM | $40.61 | Up $0.01 | $40.61 | $40.60 | 34,000 |
| 09:43 AM | $40.60 | Up $0.01 | $40.60 | $40.59 | 54,800 |
| 09:42 AM | $40.59 | Up $0.03 | $40.59 | $40.57 | 14,100 |
| 09:41 AM | $40.56 | Up $0.00 | $40.56 | $40.56 | 3,300 |
| 09:40 AM | $40.56 | Down $ -0.01 | $40.56 | $40.56 | 10,300 |
| 09:39 AM | $40.57 | Down $ -0.01 | $40.57 | $40.57 | 700 |
| 09:38 AM | $40.58 | Down $ -0.01 | $40.59 | $40.58 | 8,000 |
| 09:37 AM | $40.59 | Up $0.01 | $40.59 | $40.58 | 30,700 |
| 09:36 AM | $40.58 | Down $ -0.01 | $40.58 | $40.58 | 2,500 |
| 09:35 AM | $40.59 | Up $0.00 | $40.59 | $40.59 | 11,600 |
| 09:34 AM | $40.59 | Up $0.02 | $40.59 | $40.59 | 4,900 |
| 09:33 AM | $40.57 | Down $ -0.02 | $40.58 | $40.55 | 4,300 |
| 09:32 AM | $40.59 | Down $ -0.01 | $40.60 | $40.59 | 2,500 |
| 09:31 AM | $40.60 | Up $0.01 | $40.61 | $40.58 | 10,000 |
| 09:30 AM | $40.59 | Up $0.09 | $40.60 | $40.56 | 91,300 |
| Previous close | $40.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $40.58 | $40.60 | $40.66 | $40.57 | 1,274,600 |
| 08-07-2025 | $40.50 | $40.53 | $40.56 | $40.46 | 1,383,100 |
| 07-07-2025 | $40.66 | $40.74 | $40.76 | $40.58 | 1,267,600 |
| 04-07-2025 | $40.72 | $40.76 | $40.79 | $40.70 | 275,200 |
| 03-07-2025 | $40.72 | $40.65 | $40.73 | $40.62 | 551,000 |
| 02-07-2025 | $40.44 | $40.35 | $40.50 | $40.33 | 887,500 |
| 30-06-2025 | $40.41 | $40.29 | $40.44 | $40.29 | 1,736,400 |
| 27-06-2025 | $40.18 | $40.33 | $40.35 | $40.01 | 2,309,500 |
| 26-06-2025 | $40.23 | $40.12 | $40.23 | $40.12 | 1,486,000 |
| 25-06-2025 | $39.96 | $39.99 | $40.04 | $39.91 | 1,268,600 |
| 24-06-2025 | $40.24 | $40.19 | $40.32 | $40.18 | 1,148,800 |
| 23-06-2025 | $40.02 | $40.10 | $40.11 | $39.91 | 858,200 |
| 20-06-2025 | $39.83 | $39.92 | $39.93 | $39.78 | 2,141,000 |
| 19-06-2025 | $39.85 | $39.79 | $39.88 | $39.79 | 390,100 |
| 18-06-2025 | $39.93 | $39.97 | $40.05 | $39.89 | 951,300 |
| 17-06-2025 | $39.91 | $39.91 | $39.95 | $39.80 | 1,626,800 |
| 16-06-2025 | $40.00 | $40.09 | $40.12 | $39.96 | 792,800 |
| 13-06-2025 | $39.88 | $40.00 | $40.02 | $39.81 | 1,352,700 |
| 12-06-2025 | $40.04 | $39.97 | $40.06 | $39.95 | 1,074,500 |
| 11-06-2025 | $39.96 | $39.91 | $40.04 | $39.86 | 858,000 |
| 10-06-2025 | $39.80 | $39.77 | $39.83 | $39.69 | 1,104,200 |
| 09-06-2025 | $39.69 | $39.78 | $39.85 | $39.68 | 781,600 |
| 06-06-2025 | $39.82 | $39.85 | $39.87 | $39.77 | 764,400 |
| 05-06-2025 | $39.67 | $39.74 | $39.80 | $39.62 | 1,669,700 |
| 04-06-2025 | $39.67 | $39.66 | $39.76 | $39.61 | 583,300 |
| 03-06-2025 | $39.84 | $39.87 | $39.93 | $39.83 | 734,900 |
| 02-06-2025 | $39.88 | $39.70 | $39.92 | $39.66 | 1,883,100 |
| 30-05-2025 | $39.53 | $39.52 | $39.60 | $39.33 | 1,983,100 |
| 29-05-2025 | $39.58 | $39.50 | $39.67 | $39.47 | 661,600 |
| 28-05-2025 | $39.68 | $39.63 | $39.77 | $39.62 | 1,204,000 |
Graphs are not available, please refer to the detailed table