Find a quote
iShares Preferred and Income Securities ETF
30.32 Up 0.05 (0.16 %)
Delayed : 2025/06/05 15:54:12
- Previous close $30.27
- Opening $30.39
- Today High $30.40
- Today Low $30.27
- Price Bid $30.31
- Price Ask $30.31
- 52 Weeks High $33.59
- 52 Weeks Low $28.70
- Size Bid 35
- Size Ask 25
- Volume 2,984,059
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:54 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 1,712 |
| 03:53 PM | $30.32 | Up $0.01 | $30.32 | $30.30 | 5,343 |
| 03:52 PM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 10,587 |
| 03:51 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 12,798 |
| 03:50 PM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 4,146 |
| 03:49 PM | $30.32 | Down $0.00 | $30.32 | $30.31 | 3,117 |
| 03:48 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 15,654 |
| 03:47 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 7,847 |
| 03:46 PM | $30.32 | Down $0.00 | $30.33 | $30.32 | 7,002 |
| 03:45 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 1,850 |
| 03:44 PM | $30.31 | Up $0.00 | $30.32 | $30.31 | 9,510 |
| 03:43 PM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 3,039 |
| 03:42 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 1,610 |
| 03:41 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 11,846 |
| 03:40 PM | $30.31 | Down $ -0.02 | $30.33 | $30.31 | 17,600 |
| 03:39 PM | $30.33 | Down $ -0.01 | $30.34 | $30.32 | 8,302 |
| 03:38 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 71,229 |
| 03:37 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 7,024 |
| 03:36 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 3,608 |
| 03:35 PM | $30.31 | Up $0.01 | $30.31 | $30.31 | 800 |
| 03:34 PM | $30.30 | Down $0.00 | $30.31 | $30.30 | 4,948 |
| 03:33 PM | $30.31 | Up $0.01 | $30.31 | $30.30 | 5,020 |
| 03:32 PM | $30.30 | Down $ -0.01 | $30.31 | $30.30 | 5,618 |
| 03:31 PM | $30.31 | Down $0.00 | $30.31 | $30.30 | 1,966 |
| 03:30 PM | $30.31 | Down $0.00 | $30.31 | $30.30 | 7,289 |
| 03:29 PM | $30.31 | Up $0.01 | $30.31 | $30.30 | 4,937 |
| 03:28 PM | $30.30 | Down $ -0.01 | $30.31 | $30.29 | 4,870 |
| 03:27 PM | $30.31 | Up $0.00 | $30.31 | $30.30 | 1,065 |
| 03:26 PM | $30.31 | Up $0.02 | $30.31 | $30.29 | 8,630 |
| 03:25 PM | $30.29 | Up $0.00 | $30.29 | $30.27 | 8,943 |
| 03:24 PM | $30.29 | Up $0.00 | $30.29 | $30.28 | 5,818 |
| 03:23 PM | $30.29 | Up $0.02 | $30.29 | $30.28 | 9,394 |
| 03:22 PM | $30.28 | Down $ -0.01 | $30.29 | $30.28 | 4,300 |
| 03:21 PM | $30.28 | Down $ -0.02 | $30.29 | $30.28 | 8,529 |
| 03:20 PM | $30.30 | Up $0.01 | $30.30 | $30.28 | 7,900 |
| 03:19 PM | $30.29 | Up $0.00 | $30.30 | $30.28 | 7,672 |
| 03:18 PM | $30.29 | Down $ -0.01 | $30.31 | $30.29 | 4,584 |
| 03:17 PM | $30.30 | Down $ -0.01 | $30.31 | $30.29 | 10,331 |
| 03:16 PM | $30.31 | Down $ -0.02 | $30.33 | $30.31 | 8,523 |
| 03:15 PM | $30.33 | Down $ -0.02 | $30.35 | $30.33 | 7,626 |
| 03:14 PM | $30.35 | Down $ -0.01 | $30.35 | $30.34 | 5,893 |
| 03:13 PM | $30.35 | Down $ -0.01 | $30.37 | $30.35 | 6,333 |
| 03:12 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 7,892 |
| 03:11 PM | $30.37 | Down $ -0.01 | $30.37 | $30.36 | 2,781 |
| 03:10 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 400 |
| 03:09 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 702 |
| 03:08 PM | $30.37 | Down $0.00 | $30.37 | $30.36 | 4,725 |
| 03:07 PM | $30.37 | Down $0.00 | $30.37 | $30.36 | 2,527 |
| 03:06 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,100 |
| 03:05 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 5,792 |
| 03:04 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 2,492 |
| 03:03 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 6,972 |
| 03:02 PM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 42,867 |
| 03:01 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 905 |
| 03:00 PM | $30.38 | Down $0.00 | $30.38 | $30.37 | 8,423 |
| 02:59 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 6,112 |
| 02:58 PM | $30.39 | Down $0.00 | $30.39 | $30.38 | 1,982 |
| 02:57 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 512 |
| 02:56 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 22,750 |
| 02:55 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 1,751 |
| 02:54 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,435 |
| 02:53 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 2,171 |
| 02:52 PM | $30.38 | Down $0.00 | $30.39 | $30.38 | 2,293 |
| 02:51 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,220 |
| 02:50 PM | $30.38 | Down $0.00 | $30.39 | $30.38 | 3,546 |
| 02:49 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 3,522 |
| 02:48 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 1,977 |
| 02:47 PM | $30.38 | Down $0.00 | $30.39 | $30.38 | 997 |
| 02:46 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 1,531 |
| 02:45 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 7,786 |
| 02:44 PM | $30.38 | Up $0.00 | $30.39 | $30.37 | 115,872 |
| 02:43 PM | $30.38 | Up $0.01 | $30.38 | $30.37 | 10,723 |
| 02:42 PM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 26,915 |
| 02:41 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 7,829 |
| 02:40 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 400 |
| 02:39 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 7,180 |
| 02:38 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 19,199 |
| 02:37 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 18,029 |
| 02:36 PM | $30.36 | Up $0.00 | $30.37 | $30.36 | 1,834 |
| 02:35 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 10,036 |
| 02:34 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 550 |
| 02:33 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 235 |
| 02:32 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 264 |
| 02:31 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 4,234 |
| 02:30 PM | $30.36 | Down $0.00 | $30.36 | $30.36 | 1,000 |
| 02:29 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 474 |
| 02:28 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 11,356 |
| 02:27 PM | $30.36 | Down $ -0.01 | $30.36 | $30.36 | 8,959 |
| 02:26 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 311 |
| 02:25 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 4,172 |
| 02:24 PM | $30.37 | Down $0.00 | $30.37 | $30.36 | 59,441 |
| 02:23 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 6,424 |
| 02:22 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 2,482 |
| 02:21 PM | $30.37 | Down $0.00 | $30.37 | $30.36 | 35,155 |
| 02:20 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 6,571 |
| 02:19 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 3,216 |
| 02:18 PM | $30.36 | Down $0.00 | $30.36 | $30.36 | 1,285 |
| 02:17 PM | $30.36 | Up $0.00 | $30.37 | $30.35 | 52,551 |
| 02:16 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 2,926 |
| 02:15 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 23,598 |
| 02:14 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 648 |
| 02:13 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,111 |
| 02:12 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 2,080 |
| 02:11 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 5,700 |
| 02:10 PM | $30.36 | Down $0.00 | $30.36 | $30.36 | 100 |
| 02:09 PM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 1,562 |
| 02:08 PM | $30.38 | Up $0.01 | $30.38 | $30.37 | 3,922 |
| 02:07 PM | $30.37 | Down $0.00 | $30.37 | $30.37 | 1,841 |
| 02:06 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 11,022 |
| 02:05 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 2,845 |
| 02:04 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 1,139 |
| 02:03 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 2,384 |
| 02:02 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 720 |
| 02:01 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 7,689 |
| 02:00 PM | $30.39 | Down $0.00 | $30.39 | $30.38 | 2,700 |
| 01:59 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 197 |
| 01:58 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,185 |
| 01:57 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 2,872 |
| 01:56 PM | $30.39 | Up $0.00 | $30.40 | $30.38 | 3,352 |
| 01:55 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 7,255 |
| 01:54 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,455 |
| 01:53 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 4,127 |
| 01:52 PM | $30.38 | Down $ -0.02 | $30.39 | $30.38 | 4,287 |
| 01:51 PM | $30.40 | Up $0.01 | $30.40 | $30.39 | 4,890 |
| 01:49 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 2,500 |
| 01:49 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 0 |
| 01:48 PM | $30.40 | Up $0.01 | $30.40 | $30.39 | 2,435 |
| 01:47 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 259 |
| 01:46 PM | $30.39 | Down $ -0.01 | $30.39 | $30.39 | 3,557 |
| 01:45 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 2,672 |
| 01:44 PM | $30.40 | Up $0.01 | $30.40 | $30.39 | 6,403 |
| 01:43 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 1,226 |
| 01:42 PM | $30.39 | Down $ -0.01 | $30.40 | $30.38 | 4,035 |
| 01:41 PM | $30.40 | Up $0.01 | $30.40 | $30.39 | 1,064 |
| 01:40 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 8,488 |
| 01:39 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,114 |
| 01:38 PM | $30.39 | Down $ -0.01 | $30.40 | $30.38 | 26,464 |
| 01:37 PM | $30.40 | Down $0.00 | $30.40 | $30.39 | 961 |
| 01:36 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 1,767 |
| 01:35 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 29,915 |
| 01:34 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 100 |
| 01:33 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 1,617 |
| 01:32 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 910 |
| 01:31 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 12,115 |
| 01:30 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 1,665 |
| 01:29 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 300 |
| 01:28 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 1,800 |
| 01:27 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 264 |
| 01:26 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 1,586 |
| 01:25 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 1,506 |
| 01:24 PM | $30.39 | Up $0.01 | $30.40 | $30.39 | 11,835 |
| 01:23 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 1,100 |
| 01:22 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 1,834 |
| 01:21 PM | $30.38 | Down $0.00 | $30.39 | $30.38 | 1,038 |
| 01:20 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 4,759 |
| 01:19 PM | $30.38 | Up $0.00 | $30.39 | $30.38 | 407 |
| 01:18 PM | $30.38 | Up $0.00 | $30.39 | $30.38 | 12,820 |
| 01:17 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 1,172 |
| 01:16 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 100 |
| 01:15 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 7,364 |
| 01:14 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 7,586 |
| 01:13 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 35,921 |
| 01:12 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 16,045 |
| 01:11 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 22,805 |
| 01:10 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 14,488 |
| 01:09 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 8,439 |
| 01:08 PM | $30.38 | Up $0.01 | $30.38 | $30.37 | 10,991 |
| 01:07 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 4,250 |
| 01:06 PM | $30.36 | Up $0.00 | $30.37 | $30.36 | 6,617 |
| 01:05 PM | $30.36 | Up $0.00 | $30.37 | $30.36 | 6,945 |
| 01:04 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 24,913 |
| 01:03 PM | $30.37 | Up $0.00 | $30.37 | $30.35 | 15,711 |
| 01:02 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 4,137 |
| 01:01 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 5,742 |
| 01:00 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 83,310 |
| 12:59 PM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 44,245 |
| 12:58 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 4,069 |
| 12:57 PM | $30.38 | Up $0.01 | $30.38 | $30.38 | 5,745 |
| 12:56 PM | $30.37 | Up $0.00 | $30.38 | $30.37 | 8,321 |
| 12:55 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 18,717 |
| 12:54 PM | $30.38 | Down $0.00 | $30.38 | $30.37 | 6,810 |
| 12:53 PM | $30.38 | Up $0.03 | $30.38 | $30.36 | 29,047 |
| 12:52 PM | $30.35 | Down $ -0.02 | $30.37 | $30.35 | 15,922 |
| 12:51 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 229 |
| 12:50 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 255 |
| 12:49 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 24,187 |
| 12:48 PM | $30.36 | Down $0.00 | $30.36 | $30.35 | 17,034 |
| 12:47 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 36,365 |
| 12:46 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 23,096 |
| 12:45 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 22,258 |
| 12:44 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 400 |
| 12:43 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 550 |
| 12:42 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 9,074 |
| 12:41 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 4,734 |
| 12:40 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 891 |
| 12:39 PM | $30.38 | Down $0.00 | $30.38 | $30.37 | 28,396 |
| 12:38 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 300 |
| 12:37 PM | $30.38 | Down $0.00 | $30.38 | $30.37 | 3,676 |
| 12:36 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 2,939 |
| 12:35 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 3,623 |
| 12:34 PM | $30.38 | Down $0.00 | $30.39 | $30.37 | 7,843 |
| 12:33 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 1,100 |
| 12:31 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 3,579 |
| 12:31 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 0 |
| 12:30 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 3,715 |
| 12:29 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 2,155 |
| 12:28 PM | $30.38 | Up $0.01 | $30.38 | $30.38 | 5,795 |
| 12:27 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 275 |
| 12:26 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 788 |
| 12:25 PM | $30.38 | Up $0.01 | $30.38 | $30.37 | 2,852 |
| 12:24 PM | $30.37 | Down $0.00 | $30.38 | $30.37 | 5,243 |
| 12:22 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 619 |
| 12:22 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 12:21 PM | $30.38 | Up $0.00 | $30.38 | $30.36 | 22,601 |
| 12:20 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 23,917 |
| 12:19 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 9,700 |
| 12:18 PM | $30.37 | Up $0.02 | $30.37 | $30.37 | 437 |
| 12:17 PM | $30.36 | Down $0.00 | $30.37 | $30.35 | 17,920 |
| 12:16 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 100 |
| 12:15 PM | $30.36 | Down $0.00 | $30.36 | $30.36 | 2,090 |
| 12:14 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 1,960 |
| 12:13 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 2,163 |
| 12:12 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 3,233 |
| 12:11 PM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 16,262 |
| 12:10 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 12,811 |
| 12:09 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 12,564 |
| 12:08 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 3,584 |
| 12:07 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 6,575 |
| 12:06 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,982 |
| 12:05 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 8,202 |
| 12:04 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 6,660 |
| 12:03 PM | $30.36 | Down $0.00 | $30.36 | $30.36 | 5,251 |
| 12:02 PM | $30.36 | Up $0.01 | $30.37 | $30.36 | 18,679 |
| 12:01 PM | $30.35 | Down $0.00 | $30.36 | $30.35 | 1,066 |
| 12:00 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 100 |
| 11:59 AM | $30.36 | Up $0.00 | $30.37 | $30.36 | 8,609 |
| 11:58 AM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 182 |
| 11:57 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 500 |
| 11:56 AM | $30.36 | Up $0.01 | $30.36 | $30.35 | 6,516 |
| 11:55 AM | $30.35 | Down $0.00 | $30.35 | $30.35 | 4,600 |
| 11:54 AM | $30.35 | Up $0.01 | $30.35 | $30.35 | 1,828 |
| 11:53 AM | $30.34 | Down $0.00 | $30.34 | $30.34 | 391 |
| 11:52 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 830 |
| 11:51 AM | $30.35 | Up $0.01 | $30.35 | $30.35 | 2,815 |
| 11:50 AM | $30.34 | Down $0.00 | $30.34 | $30.34 | 203 |
| 11:49 AM | $30.35 | Up $0.01 | $30.35 | $30.34 | 21,561 |
| 11:48 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,200 |
| 11:47 AM | $30.33 | Down $0.00 | $30.33 | $30.33 | 425 |
| 11:45 AM | $30.34 | Down $0.00 | $30.34 | $30.34 | 694 |
| 11:45 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 11:44 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 4,035 |
| 11:43 AM | $30.34 | Up $0.01 | $30.34 | $30.33 | 5,356 |
| 11:42 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 4,676 |
| 11:41 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,095 |
| 11:40 AM | $30.32 | Down $0.00 | $30.33 | $30.32 | 5,421 |
| 11:39 AM | $30.33 | Up $0.02 | $30.33 | $30.32 | 5,312 |
| 11:38 AM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 576 |
| 11:37 AM | $30.32 | Down $ -0.01 | $30.33 | $30.32 | 1,400 |
| 11:34 AM | $30.33 | Down $0.00 | $30.33 | $30.33 | 1,140 |
| 11:34 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 0 |
| 11:34 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 0 |
| 11:33 AM | $30.33 | Up $0.00 | $30.33 | $30.32 | 1,063 |
| 11:32 AM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 865 |
| 11:31 AM | $30.33 | Down $0.00 | $30.34 | $30.33 | 1,998 |
| 11:30 AM | $30.34 | Up $0.01 | $30.34 | $30.32 | 6,072 |
| 11:29 AM | $30.33 | Up $0.02 | $30.33 | $30.32 | 12,493 |
| 11:28 AM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 997 |
| 11:27 AM | $30.32 | Up $0.00 | $30.32 | $30.31 | 5,422 |
| 11:26 AM | $30.32 | Up $0.00 | $30.32 | $30.31 | 3,586 |
| 11:25 AM | $30.32 | Down $0.00 | $30.32 | $30.32 | 2,382 |
| 11:24 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 452 |
| 11:23 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 1,622 |
| 11:22 AM | $30.32 | Up $0.00 | $30.32 | $30.31 | 532 |
| 11:21 AM | $30.32 | Up $0.01 | $30.32 | $30.31 | 8,471 |
| 11:20 AM | $30.31 | Down $0.00 | $30.32 | $30.31 | 18,453 |
| 11:19 AM | $30.31 | Down $0.00 | $30.32 | $30.31 | 1,468 |
| 11:18 AM | $30.32 | Up $0.01 | $30.32 | $30.31 | 1,160 |
| 11:17 AM | $30.30 | Up $0.00 | $30.31 | $30.30 | 3,285 |
| 11:16 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 625 |
| 11:15 AM | $30.30 | Down $ -0.01 | $30.30 | $30.30 | 4,905 |
| 11:14 AM | $30.31 | Down $0.00 | $30.31 | $30.31 | 232 |
| 11:13 AM | $30.31 | Up $0.01 | $30.31 | $30.30 | 6,885 |
| 11:12 AM | $30.30 | Down $0.00 | $30.31 | $30.30 | 412 |
| 11:11 AM | $30.31 | Up $0.00 | $30.31 | $30.31 | 923 |
| 11:10 AM | $30.31 | Up $0.00 | $30.31 | $30.30 | 1,200 |
| 11:09 AM | $30.30 | Up $0.01 | $30.31 | $30.29 | 1,295 |
| 11:08 AM | $30.30 | Down $0.00 | $30.31 | $30.29 | 9,601 |
| 11:07 AM | $30.30 | Down $0.00 | $30.31 | $30.30 | 15,182 |
| 11:06 AM | $30.30 | Down $ -0.01 | $30.31 | $30.30 | 4,403 |
| 11:05 AM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 2,766 |
| 11:04 AM | $30.32 | Down $ -0.01 | $30.33 | $30.32 | 8,974 |
| 11:03 AM | $30.33 | Up $0.01 | $30.33 | $30.33 | 200 |
| 11:02 AM | $30.32 | Down $0.00 | $30.33 | $30.32 | 1,142 |
| 11:01 AM | $30.33 | Down $0.00 | $30.33 | $30.33 | 405 |
| 11:00 AM | $30.33 | Up $0.01 | $30.33 | $30.33 | 2,069 |
| 10:59 AM | $30.32 | Down $0.00 | $30.33 | $30.32 | 465 |
| 10:58 AM | $30.33 | Down $0.00 | $30.33 | $30.33 | 435 |
| 10:57 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 3,861 |
| 10:56 AM | $30.33 | Up $0.01 | $30.33 | $30.32 | 875 |
| 10:55 AM | $30.32 | Up $0.01 | $30.32 | $30.30 | 7,705 |
| 10:54 AM | $30.31 | Down $ -0.01 | $30.31 | $30.31 | 2,234 |
| 10:53 AM | $30.32 | Up $0.01 | $30.32 | $30.31 | 3,832 |
| 10:52 AM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 1,900 |
| 10:51 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 1,400 |
| 10:50 AM | $30.32 | Up $0.00 | $30.33 | $30.32 | 1,395 |
| 10:49 AM | $30.32 | Down $ -0.01 | $30.33 | $30.32 | 3,868 |
| 10:48 AM | $30.33 | Down $ -0.01 | $30.34 | $30.32 | 7,759 |
| 10:47 AM | $30.34 | Down $0.00 | $30.34 | $30.34 | 658 |
| 10:46 AM | $30.34 | Up $0.00 | $30.36 | $30.34 | 10,330 |
| 10:45 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 6,165 |
| 10:44 AM | $30.34 | Down $0.00 | $30.34 | $30.34 | 5,431 |
| 10:43 AM | $30.34 | Down $ -0.01 | $30.34 | $30.34 | 1,652 |
| 10:42 AM | $30.35 | Up $0.02 | $30.36 | $30.34 | 13,015 |
| 10:41 AM | $30.33 | Up $0.02 | $30.33 | $30.32 | 4,303 |
| 10:40 AM | $30.32 | Down $ -0.02 | $30.33 | $30.32 | 4,834 |
| 10:39 AM | $30.34 | Up $0.00 | $30.34 | $30.34 | 381 |
| 10:38 AM | $30.34 | Up $0.01 | $30.34 | $30.33 | 1,721 |
| 10:37 AM | $30.33 | Up $0.00 | $30.33 | $30.32 | 10,168 |
| 10:36 AM | $30.33 | Up $0.01 | $30.33 | $30.32 | 2,007 |
| 10:35 AM | $30.31 | Down $ -0.01 | $30.33 | $30.31 | 2,594 |
| 10:34 AM | $30.32 | Down $ -0.02 | $30.33 | $30.32 | 1,175 |
| 10:33 AM | $30.34 | Down $0.00 | $30.34 | $30.32 | 4,394 |
| 10:32 AM | $30.34 | Down $ -0.02 | $30.36 | $30.34 | 4,643 |
| 10:30 AM | $30.36 | Down $ -0.02 | $30.37 | $30.35 | 19,505 |
| 10:30 AM | $30.36 | Up $0.00 | $30.37 | $30.35 | 0 |
| 10:29 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 15,729 |
| 10:28 AM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 934 |
| 10:27 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 3,300 |
| 10:26 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 1,483 |
| 10:25 AM | $30.38 | Up $0.01 | $30.38 | $30.37 | 4,595 |
| 10:24 AM | $30.37 | Down $0.00 | $30.37 | $30.37 | 800 |
| 10:23 AM | $30.37 | Up $0.00 | $30.38 | $30.36 | 16,320 |
| 10:22 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 1,172 |
| 10:21 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 5,439 |
| 10:20 AM | $30.36 | Up $0.01 | $30.36 | $30.35 | 4,858 |
| 10:19 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 3,100 |
| 10:18 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 99,697 |
| 10:17 AM | $30.35 | Down $0.00 | $30.35 | $30.35 | 1,100 |
| 10:16 AM | $30.35 | Up $0.01 | $30.35 | $30.34 | 2,500 |
| 10:15 AM | $30.34 | Down $0.00 | $30.35 | $30.34 | 2,300 |
| 10:14 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 4,067 |
| 10:13 AM | $30.34 | Down $ -0.01 | $30.35 | $30.34 | 974 |
| 10:12 AM | $30.35 | Up $0.02 | $30.35 | $30.34 | 26,277 |
| 10:11 AM | $30.34 | Down $0.00 | $30.34 | $30.33 | 2,294 |
| 10:10 AM | $30.34 | Up $0.01 | $30.34 | $30.33 | 4,706 |
| 10:09 AM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 8,071 |
| 10:08 AM | $30.34 | Up $0.02 | $30.34 | $30.33 | 10,690 |
| 10:07 AM | $30.32 | Down $0.00 | $30.32 | $30.32 | 400 |
| 10:06 AM | $30.33 | Up $0.01 | $30.33 | $30.31 | 10,363 |
| 10:05 AM | $30.31 | Up $0.00 | $30.31 | $30.31 | 164 |
| 10:04 AM | $30.31 | Up $0.01 | $30.32 | $30.30 | 6,055 |
| 10:03 AM | $30.31 | Up $0.00 | $30.31 | $30.30 | 6,869 |
| 10:02 AM | $30.30 | Down $0.00 | $30.31 | $30.30 | 615 |
| 10:01 AM | $30.31 | Up $0.00 | $30.31 | $30.30 | 16,888 |
| 10:00 AM | $30.31 | Up $0.01 | $30.31 | $30.29 | 5,589 |
| 09:59 AM | $30.30 | Up $0.01 | $30.30 | $30.28 | 2,793 |
| 09:58 AM | $30.29 | Down $ -0.01 | $30.29 | $30.29 | 5,850 |
| 09:57 AM | $30.30 | Up $0.00 | $30.30 | $30.29 | 6,146 |
| 09:56 AM | $30.30 | Down $ -0.01 | $30.30 | $30.29 | 11,630 |
| 09:55 AM | $30.30 | Down $0.00 | $30.31 | $30.30 | 1,700 |
| 09:54 AM | $30.31 | Up $0.00 | $30.31 | $30.30 | 3,925 |
| 09:53 AM | $30.30 | Up $0.00 | $30.31 | $30.30 | 1,360 |
| 09:52 AM | $30.30 | Down $ -0.01 | $30.31 | $30.30 | 2,555 |
| 09:51 AM | $30.31 | Down $ -0.01 | $30.32 | $30.31 | 901 |
| 09:50 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 789 |
| 09:49 AM | $30.31 | Down $ -0.01 | $30.31 | $30.31 | 724 |
| 09:48 AM | $30.32 | Up $0.01 | $30.32 | $30.30 | 2,444 |
| 09:47 AM | $30.31 | Up $0.00 | $30.32 | $30.30 | 12,954 |
| 09:46 AM | $30.31 | Up $0.00 | $30.31 | $30.30 | 3,629 |
| 09:45 AM | $30.31 | Down $0.00 | $30.32 | $30.31 | 5,999 |
| 09:44 AM | $30.31 | Up $0.00 | $30.31 | $30.31 | 7,935 |
| 09:43 AM | $30.31 | Down $ -0.01 | $30.33 | $30.31 | 5,921 |
| 09:42 AM | $30.32 | Up $0.00 | $30.33 | $30.32 | 4,416 |
| 09:41 AM | $30.32 | Down $ -0.01 | $30.33 | $30.32 | 412 |
| 09:40 AM | $30.33 | Up $0.03 | $30.33 | $30.31 | 10,284 |
| 09:39 AM | $30.30 | Down $ -0.02 | $30.32 | $30.30 | 6,719 |
| 09:38 AM | $30.32 | Down $ -0.01 | $30.33 | $30.31 | 1,160 |
| 09:37 AM | $30.33 | Down $ -0.01 | $30.33 | $30.33 | 2,324 |
| 09:36 AM | $30.34 | Down $ -0.01 | $30.35 | $30.34 | 6,129 |
| 09:35 AM | $30.35 | Up $0.01 | $30.35 | $30.34 | 2,429 |
| 09:34 AM | $30.34 | Up $0.01 | $30.34 | $30.33 | 19,388 |
| 09:33 AM | $30.33 | Up $0.00 | $30.33 | $30.33 | 26,083 |
| 09:32 AM | $30.33 | Down $0.00 | $30.34 | $30.33 | 3,318 |
| 09:31 AM | $30.33 | Down $ -0.02 | $30.35 | $30.33 | 9,601 |
| 09:30 AM | $30.35 | Up $0.08 | $30.39 | $30.35 | 135,733 |
| Previous close | $30.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2025 | $30.31 | $30.36 | $30.40 | $30.27 | 2,005,626 |
| 04/06/2025 | $30.27 | $30.28 | $30.34 | $30.25 | 1,449,783 |
| 03/06/2025 | $30.17 | $30.11 | $30.18 | $30.10 | 1,676,105 |
| 02/06/2025 | $30.04 | $29.90 | $30.07 | $29.89 | 1,750,139 |
| 30/05/2025 | $30.23 | $30.22 | $30.27 | $30.16 | 1,149,998 |
| 29/05/2025 | $30.20 | $30.20 | $30.26 | $30.15 | 1,784,130 |
| 28/05/2025 | $30.15 | $30.19 | $30.25 | $30.11 | 1,755,977 |
| 27/05/2025 | $30.34 | $30.19 | $30.36 | $30.19 | 2,471,761 |
| 23/05/2025 | $30.08 | $29.96 | $30.10 | $29.95 | 1,093,386 |
| 22/05/2025 | $30.05 | $30.07 | $30.13 | $30.01 | 2,114,686 |
| 21/05/2025 | $30.00 | $30.35 | $30.36 | $30.00 | 2,870,126 |
| 20/05/2025 | $30.47 | $30.58 | $30.58 | $30.45 | 1,544,055 |
| 19/05/2025 | $30.57 | $30.44 | $30.57 | $30.43 | 1,249,487 |
| 16/05/2025 | $30.55 | $30.44 | $30.56 | $30.44 | 1,074,331 |
| 15/05/2025 | $30.47 | $30.47 | $30.50 | $30.42 | 1,481,484 |
| 14/05/2025 | $30.29 | $30.42 | $30.45 | $30.27 | 1,270,329 |
| 13/05/2025 | $30.43 | $30.39 | $30.44 | $30.36 | 1,267,978 |
| 12/05/2025 | $30.33 | $30.34 | $30.41 | $30.30 | 1,581,893 |
| 09/05/2025 | $30.17 | $30.18 | $30.22 | $30.11 | 2,024,533 |
| 08/05/2025 | $30.13 | $30.27 | $30.34 | $30.12 | 3,324,452 |
| 07/05/2025 | $30.14 | $30.13 | $30.18 | $30.09 | 1,560,748 |
| 06/05/2025 | $30.08 | $30.04 | $30.13 | $29.95 | 1,705,161 |
| 05/05/2025 | $30.01 | $30.10 | $30.13 | $29.98 | 1,358,623 |
| 02/05/2025 | $30.14 | $30.10 | $30.20 | $30.09 | 2,303,789 |
| 01/05/2025 | $29.94 | $29.92 | $30.06 | $29.92 | 1,682,590 |
| 30/04/2025 | $30.18 | $30.22 | $30.25 | $30.12 | 2,288,310 |
| 29/04/2025 | $30.34 | $30.34 | $30.39 | $30.32 | 1,060,536 |
| 28/04/2025 | $30.30 | $30.22 | $30.32 | $30.16 | 1,014,021 |
| 25/04/2025 | $30.23 | $30.07 | $30.26 | $30.05 | 2,576,810 |
| 24/04/2025 | $30.19 | $30.09 | $30.19 | $30.09 | 2,084,074 |
Graphs are not available, please refer to the detailed table