Find a quote
iShares Preferred and Income Securities ETF
31.70 Up 0.00 (0.00 %)
Delayed : 2026/02/20 19:56:11
- Previous close $31.70
- Opening $31.64
- Today High $31.75
- Today Low $31.64
- Price Bid $31.53
- Price Ask $31.53
- 52 Weeks High $32.26
- 52 Weeks Low $28.70
- Size Bid 100
- Size Ask 200
- Volume 2,038,559
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 42,707 |
| 03:59 PM | $31.70 | Up $0.00 | $31.70 | $31.68 | 11,565 |
| 03:58 PM | $31.69 | Up $0.01 | $31.69 | $31.69 | 12,565 |
| 03:57 PM | $31.69 | Down $ -0.01 | $31.69 | $31.69 | 4,145 |
| 03:56 PM | $31.69 | Up $0.01 | $31.69 | $31.69 | 3,229 |
| 03:55 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 6,003 |
| 03:54 PM | $31.69 | Up $0.01 | $31.69 | $31.68 | 19,880 |
| 03:53 PM | $31.68 | Down $ -0.01 | $31.68 | $31.68 | 9,401 |
| 03:52 PM | $31.68 | Down $0.00 | $31.69 | $31.68 | 2,511 |
| 03:51 PM | $31.69 | Up $0.01 | $31.69 | $31.68 | 2,646 |
| 03:50 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 3,944 |
| 03:49 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 2,842 |
| 03:48 PM | $31.68 | Up $0.01 | $31.68 | $31.67 | 443 |
| 03:47 PM | $31.67 | Down $0.00 | $31.68 | $31.67 | 200 |
| 03:46 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 100 |
| 03:45 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 200 |
| 03:44 PM | $31.68 | Up $0.01 | $31.68 | $31.67 | 4,905 |
| 03:43 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 2,078 |
| 03:42 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 789 |
| 03:41 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 663 |
| 03:40 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 2,800 |
| 03:39 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 300 |
| 03:38 PM | $31.68 | Down $0.00 | $31.68 | $31.67 | 4,965 |
| 03:37 PM | $31.68 | Up $0.01 | $31.68 | $31.67 | 575 |
| 03:36 PM | $31.67 | Down $0.00 | $31.67 | $31.66 | 25,440 |
| 03:35 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 284 |
| 03:33 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 900 |
| 03:33 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 0 |
| 03:32 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 8,745 |
| 03:31 PM | $31.67 | Up $0.01 | $31.68 | $31.67 | 5,629 |
| 03:30 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 1,200 |
| 03:29 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 664 |
| 03:28 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 6,627 |
| 03:26 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 5,689 |
| 03:26 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 0 |
| 03:25 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 1,428 |
| 03:24 PM | $31.67 | Down $ -0.01 | $31.67 | $31.67 | 1,933 |
| 03:23 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 400 |
| 03:22 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 2,100 |
| 03:21 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 7,439 |
| 03:20 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 2,621 |
| 03:19 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 10,284 |
| 03:18 PM | $31.67 | Up $0.01 | $31.67 | $31.66 | 35,272 |
| 03:17 PM | $31.66 | Down $ -0.02 | $31.68 | $31.66 | 39,581 |
| 03:16 PM | $31.68 | Up $0.01 | $31.68 | $31.67 | 57,522 |
| 03:15 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 7,645 |
| 03:14 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 2,846 |
| 03:13 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 2,102 |
| 03:12 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 10,241 |
| 03:11 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 3,820 |
| 03:10 PM | $31.66 | Down $ -0.01 | $31.67 | $31.66 | 3,100 |
| 03:09 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 945 |
| 03:08 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 3,244 |
| 03:07 PM | $31.67 | Down $0.00 | $31.68 | $31.67 | 2,479 |
| 03:06 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 3,207 |
| 03:05 PM | $31.68 | Up $0.01 | $31.68 | $31.67 | 3,654 |
| 03:04 PM | $31.66 | Down $ -0.01 | $31.67 | $31.66 | 641 |
| 03:03 PM | $31.67 | Down $0.00 | $31.67 | $31.67 | 1,003 |
| 03:02 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 4,562 |
| 03:01 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 475 |
| 03:00 PM | $31.67 | Down $0.00 | $31.67 | $31.66 | 20,425 |
| 02:57 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 37,263 |
| 02:57 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 02:57 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 02:56 PM | $31.66 | Up $0.00 | $31.66 | $31.66 | 11,926 |
| 02:55 PM | $31.66 | Down $ -0.01 | $31.66 | $31.66 | 7,920 |
| 02:53 PM | $31.67 | Down $0.00 | $31.67 | $31.67 | 1,508 |
| 02:53 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 02:52 PM | $31.67 | Down $0.00 | $31.67 | $31.67 | 137 |
| 02:51 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 7,536 |
| 02:50 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 510 |
| 02:49 PM | $31.67 | Down $ -0.01 | $31.67 | $31.66 | 3,387 |
| 02:48 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 1,127 |
| 02:47 PM | $31.67 | Down $0.00 | $31.68 | $31.67 | 14,159 |
| 02:46 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 300 |
| 02:45 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 1,018 |
| 02:44 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 1,315 |
| 02:43 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 100 |
| 02:42 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 2,483 |
| 02:41 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 906 |
| 02:40 PM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 1,925 |
| 02:39 PM | $31.69 | Up $0.02 | $31.69 | $31.68 | 11,034 |
| 02:38 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 13,562 |
| 02:37 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 2,786 |
| 02:36 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 1,872 |
| 02:35 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 1,724 |
| 02:34 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 23,628 |
| 02:33 PM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 24,697 |
| 02:32 PM | $31.69 | Up $0.01 | $31.69 | $31.69 | 405 |
| 02:31 PM | $31.68 | Down $0.00 | $31.69 | $31.68 | 7,063 |
| 02:30 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 850 |
| 02:29 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 14,615 |
| 02:28 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 316 |
| 02:27 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 7,591 |
| 02:26 PM | $31.68 | Down $0.00 | $31.69 | $31.68 | 21,626 |
| 02:25 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 150 |
| 02:24 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 335 |
| 02:23 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 4,000 |
| 02:22 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 800 |
| 02:21 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 5,164 |
| 02:20 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 12,159 |
| 02:19 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 7,909 |
| 02:18 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 106 |
| 02:17 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 1,068 |
| 02:16 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 6,760 |
| 02:15 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 100 |
| 02:13 PM | $31.69 | Down $ -0.01 | $31.69 | $31.68 | 5,952 |
| 02:13 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 0 |
| 02:12 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 3,772 |
| 02:11 PM | $31.69 | Down $0.00 | $31.70 | $31.69 | 9,862 |
| 02:10 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 2,750 |
| 02:09 PM | $31.69 | Down $0.00 | $31.69 | $31.69 | 10,170 |
| 02:08 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 672 |
| 02:07 PM | $31.69 | Up $0.00 | $31.70 | $31.69 | 1,368 |
| 02:06 PM | $31.69 | Down $0.00 | $31.70 | $31.69 | 9,380 |
| 02:05 PM | $31.70 | Up $0.00 | $31.70 | $31.69 | 1,366 |
| 02:04 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 200 |
| 02:03 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 1,513 |
| 02:02 PM | $31.70 | Down $0.00 | $31.70 | $31.69 | 41,232 |
| 02:00 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 10,569 |
| 02:00 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 01:59 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 100 |
| 01:58 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 2,438 |
| 01:57 PM | $31.70 | Up $0.00 | $31.71 | $31.70 | 13,182 |
| 01:56 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 6,647 |
| 01:55 PM | $31.70 | Down $0.00 | $31.70 | $31.69 | 6,580 |
| 01:54 PM | $31.70 | Down $0.00 | $31.70 | $31.69 | 4,196 |
| 01:53 PM | $31.70 | Up $0.01 | $31.70 | $31.70 | 220 |
| 01:52 PM | $31.69 | Down $0.00 | $31.69 | $31.69 | 805 |
| 01:51 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 916 |
| 01:50 PM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 8,999 |
| 01:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 635 |
| 01:48 PM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 26,897 |
| 01:47 PM | $31.71 | Up $0.01 | $31.71 | $31.70 | 5,773 |
| 01:46 PM | $31.71 | Up $0.00 | $31.71 | $31.70 | 1,274 |
| 01:45 PM | $31.70 | Up $0.01 | $31.71 | $31.70 | 10,915 |
| 01:44 PM | $31.70 | Up $0.00 | $31.70 | $31.69 | 1,898 |
| 01:43 PM | $31.69 | Down $ -0.01 | $31.71 | $31.69 | 1,598 |
| 01:42 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 108 |
| 01:41 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 2,000 |
| 01:40 PM | $31.70 | Up $0.00 | $31.71 | $31.70 | 2,780 |
| 01:39 PM | $31.70 | Up $0.00 | $31.70 | $31.69 | 7,701 |
| 01:37 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 600 |
| 01:37 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 01:36 PM | $31.70 | Up $0.01 | $31.70 | $31.69 | 7,996 |
| 01:35 PM | $31.69 | Down $ -0.01 | $31.69 | $31.69 | 3,036 |
| 01:34 PM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 7,420 |
| 01:33 PM | $31.71 | Up $0.01 | $31.71 | $31.70 | 2,636 |
| 01:32 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 1,830 |
| 01:31 PM | $31.70 | Up $0.00 | $31.70 | $31.69 | 2,590 |
| 01:30 PM | $31.69 | Up $0.01 | $31.69 | $31.67 | 5,266 |
| 01:29 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 5,680 |
| 01:27 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 22,733 |
| 01:27 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 0 |
| 01:26 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 910 |
| 01:25 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 16,421 |
| 01:24 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 3,050 |
| 01:23 PM | $31.67 | Down $0.00 | $31.67 | $31.66 | 4,934 |
| 01:22 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 941 |
| 01:21 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 3,713 |
| 01:20 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 2,727 |
| 01:19 PM | $31.67 | Up $0.00 | $31.67 | $31.66 | 2,056 |
| 01:17 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 1,041 |
| 01:17 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 0 |
| 01:16 PM | $31.66 | Down $ -0.01 | $31.66 | $31.66 | 500 |
| 01:15 PM | $31.67 | Up $0.01 | $31.68 | $31.67 | 27,402 |
| 01:14 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 680 |
| 01:13 PM | $31.66 | Down $0.00 | $31.66 | $31.66 | 315 |
| 01:12 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 7,637 |
| 01:11 PM | $31.67 | Down $0.00 | $31.67 | $31.67 | 945 |
| 01:10 PM | $31.67 | Down $ -0.01 | $31.67 | $31.67 | 200 |
| 01:09 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 2,843 |
| 01:08 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 504 |
| 01:07 PM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 3,887 |
| 01:06 PM | $31.68 | Down $0.00 | $31.69 | $31.68 | 1,455 |
| 01:05 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 1,202 |
| 01:04 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 901 |
| 01:02 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 2,065 |
| 01:02 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 0 |
| 01:01 PM | $31.68 | Down $ -0.01 | $31.70 | $31.68 | 11,051 |
| 01:00 PM | $31.70 | Up $0.01 | $31.70 | $31.69 | 1,200 |
| 12:59 PM | $31.69 | Down $0.00 | $31.69 | $31.68 | 1,465 |
| 12:58 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 1,603 |
| 12:57 PM | $31.69 | Up $0.00 | $31.69 | $31.68 | 300 |
| 12:56 PM | $31.68 | Down $0.00 | $31.70 | $31.68 | 5,489 |
| 12:55 PM | $31.68 | Down $ -0.01 | $31.70 | $31.68 | 4,852 |
| 12:54 PM | $31.69 | Down $0.00 | $31.70 | $31.69 | 1,101 |
| 12:53 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 100 |
| 12:52 PM | $31.70 | Up $0.01 | $31.70 | $31.69 | 2,612 |
| 12:51 PM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 3,194 |
| 12:50 PM | $31.69 | Up $0.00 | $31.69 | $31.69 | 1,283 |
| 12:49 PM | $31.69 | Up $0.01 | $31.69 | $31.68 | 4,623 |
| 12:48 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 2,112 |
| 12:47 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 6,616 |
| 12:46 PM | $31.68 | Up $0.00 | $31.68 | $31.68 | 100 |
| 12:45 PM | $31.68 | Up $0.01 | $31.68 | $31.68 | 6,694 |
| 12:43 PM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 9,345 |
| 12:43 PM | $31.67 | Up $0.00 | $31.68 | $31.67 | 0 |
| 12:42 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 532 |
| 12:41 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 3,969 |
| 12:40 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 2,547 |
| 12:39 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 545 |
| 12:38 PM | $31.67 | Down $0.00 | $31.67 | $31.66 | 667 |
| 12:37 PM | $31.67 | Up $0.01 | $31.68 | $31.66 | 24,215 |
| 12:36 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 5,196 |
| 12:35 PM | $31.67 | Down $0.00 | $31.68 | $31.66 | 5,402 |
| 12:34 PM | $31.67 | Down $0.00 | $31.67 | $31.67 | 6,584 |
| 12:33 PM | $31.67 | Up $0.01 | $31.67 | $31.66 | 3,869 |
| 12:32 PM | $31.66 | Down $ -0.01 | $31.66 | $31.66 | 2,090 |
| 12:31 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 3,559 |
| 12:30 PM | $31.67 | Up $0.01 | $31.67 | $31.66 | 500 |
| 12:29 PM | $31.66 | Up $0.00 | $31.66 | $31.65 | 1,447 |
| 12:28 PM | $31.66 | Down $ -0.02 | $31.66 | $31.66 | 1,217 |
| 12:27 PM | $31.67 | Up $0.02 | $31.67 | $31.65 | 1,561 |
| 12:26 PM | $31.65 | Down $ -0.01 | $31.66 | $31.65 | 1,057 |
| 12:25 PM | $31.66 | Down $0.00 | $31.66 | $31.66 | 311 |
| 12:24 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 3,110 |
| 12:23 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 4,141 |
| 12:22 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 1,740 |
| 12:21 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 821 |
| 12:20 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 1,189 |
| 12:19 PM | $31.67 | Down $ -0.01 | $31.67 | $31.66 | 3,539 |
| 12:18 PM | $31.67 | Up $0.01 | $31.67 | $31.67 | 810 |
| 12:17 PM | $31.67 | Up $0.00 | $31.67 | $31.67 | 650 |
| 12:16 PM | $31.66 | Down $0.00 | $31.67 | $31.66 | 3,354 |
| 12:15 PM | $31.67 | Down $ -0.02 | $31.67 | $31.66 | 2,992 |
| 12:14 PM | $31.68 | Down $0.00 | $31.68 | $31.68 | 700 |
| 12:13 PM | $31.68 | Up $0.00 | $31.69 | $31.68 | 9,129 |
| 12:12 PM | $31.68 | Up $0.00 | $31.68 | $31.67 | 4,061 |
| 12:11 PM | $31.68 | Down $ -0.01 | $31.68 | $31.68 | 822 |
| 12:10 PM | $31.69 | Down $ -0.01 | $31.69 | $31.68 | 3,192 |
| 12:09 PM | $31.69 | Down $0.00 | $31.70 | $31.68 | 3,793 |
| 12:08 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 1,300 |
| 12:07 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 509 |
| 12:06 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 2,948 |
| 12:04 PM | $31.70 | Down $0.00 | $31.70 | $31.70 | 300 |
| 12:04 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 12:02 PM | $31.70 | Down $0.00 | $31.71 | $31.70 | 2,450 |
| 12:02 PM | $31.70 | Up $0.00 | $31.71 | $31.70 | 0 |
| 12:01 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 186 |
| 12:00 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 855 |
| 11:59 AM | $31.71 | Up $0.00 | $31.71 | $31.71 | 1,656 |
| 11:58 AM | $31.70 | Down $0.00 | $31.71 | $31.70 | 7,160 |
| 11:57 AM | $31.71 | Up $0.00 | $31.71 | $31.71 | 1,885 |
| 11:56 AM | $31.71 | Up $0.00 | $31.71 | $31.70 | 6,378 |
| 11:55 AM | $31.70 | Down $0.00 | $31.71 | $31.70 | 2,235 |
| 11:54 AM | $31.71 | Up $0.00 | $31.71 | $31.70 | 2,712 |
| 11:53 AM | $31.70 | Down $ -0.01 | $31.72 | $31.70 | 49,959 |
| 11:52 AM | $31.71 | Down $ -0.02 | $31.73 | $31.71 | 67,947 |
| 11:51 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 600 |
| 11:50 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 459 |
| 11:49 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 1,219 |
| 11:48 AM | $31.73 | Up $0.01 | $31.73 | $31.73 | 2,595 |
| 11:47 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 967 |
| 11:46 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 6,867 |
| 11:45 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 2,857 |
| 11:44 AM | $31.73 | Down $ -0.01 | $31.74 | $31.73 | 4,508 |
| 11:43 AM | $31.74 | Up $0.01 | $31.74 | $31.73 | 9,035 |
| 11:42 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 744 |
| 11:41 AM | $31.73 | Down $0.00 | $31.74 | $31.73 | 1,600 |
| 11:40 AM | $31.74 | Up $0.01 | $31.74 | $31.73 | 7,419 |
| 11:39 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 7,754 |
| 11:38 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 2,453 |
| 11:37 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 959 |
| 11:36 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 246 |
| 11:35 AM | $31.73 | Down $ -0.01 | $31.74 | $31.73 | 8,953 |
| 11:34 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 236 |
| 11:33 AM | $31.74 | Up $0.01 | $31.74 | $31.73 | 8,227 |
| 11:32 AM | $31.72 | Down $0.00 | $31.73 | $31.72 | 5,925 |
| 11:31 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 743 |
| 11:30 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 28,325 |
| 11:29 AM | $31.73 | Down $0.00 | $31.73 | $31.72 | 15,112 |
| 11:28 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 397 |
| 11:27 AM | $31.73 | Up $0.00 | $31.73 | $31.71 | 20,251 |
| 11:26 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 188 |
| 11:25 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 195 |
| 11:24 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 825 |
| 11:23 AM | $31.73 | Up $0.01 | $31.73 | $31.73 | 1,272 |
| 11:22 AM | $31.72 | Down $ -0.01 | $31.74 | $31.72 | 4,320 |
| 11:21 AM | $31.74 | Up $0.00 | $31.74 | $31.73 | 1,529 |
| 11:20 AM | $31.74 | Up $0.00 | $31.74 | $31.74 | 1,111 |
| 11:19 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 1,781 |
| 11:18 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 170 |
| 11:17 AM | $31.73 | Up $0.01 | $31.73 | $31.73 | 100 |
| 11:16 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 14,714 |
| 11:15 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 4,781 |
| 11:14 AM | $31.73 | Down $0.00 | $31.74 | $31.73 | 5,595 |
| 11:13 AM | $31.74 | Up $0.00 | $31.74 | $31.74 | 1,629 |
| 11:12 AM | $31.74 | Up $0.01 | $31.74 | $31.73 | 637 |
| 11:11 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 2,093 |
| 11:09 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 4,013 |
| 11:09 AM | $31.73 | Up $0.00 | $31.73 | $31.72 | 0 |
| 11:08 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 758 |
| 11:07 AM | $31.73 | Up $0.01 | $31.73 | $31.73 | 1,187 |
| 11:06 AM | $31.72 | Up $0.01 | $31.72 | $31.72 | 4,330 |
| 11:05 AM | $31.71 | Down $0.00 | $31.72 | $31.71 | 14,270 |
| 11:04 AM | $31.72 | Up $0.00 | $31.72 | $31.71 | 9,900 |
| 11:03 AM | $31.72 | Up $0.01 | $31.72 | $31.71 | 2,534 |
| 11:02 AM | $31.70 | Up $0.00 | $31.70 | $31.70 | 1,309 |
| 11:01 AM | $31.70 | Up $0.00 | $31.70 | $31.70 | 13,539 |
| 11:00 AM | $31.70 | Down $ -0.02 | $31.72 | $31.70 | 4,491 |
| 10:59 AM | $31.72 | Up $0.00 | $31.72 | $31.72 | 1,008 |
| 10:58 AM | $31.72 | Down $0.00 | $31.72 | $31.72 | 200 |
| 10:57 AM | $31.72 | Up $0.01 | $31.72 | $31.72 | 990 |
| 10:56 AM | $31.71 | Down $0.00 | $31.72 | $31.71 | 11,737 |
| 10:55 AM | $31.72 | Up $0.01 | $31.72 | $31.71 | 1,236 |
| 10:54 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 2,642 |
| 10:53 AM | $31.71 | Up $0.02 | $31.71 | $31.71 | 3,803 |
| 10:52 AM | $31.69 | Down $ -0.01 | $31.70 | $31.69 | 1,555 |
| 10:51 AM | $31.70 | Up $0.00 | $31.70 | $31.69 | 2,220 |
| 10:50 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 4,377 |
| 10:49 AM | $31.71 | Up $0.01 | $31.71 | $31.71 | 3,115 |
| 10:48 AM | $31.70 | Down $0.00 | $31.70 | $31.70 | 315 |
| 10:47 AM | $31.71 | Up $0.00 | $31.71 | $31.70 | 19,841 |
| 10:46 AM | $31.71 | Down $ -0.01 | $31.71 | $31.71 | 432 |
| 10:45 AM | $31.71 | Up $0.01 | $31.72 | $31.71 | 4,508 |
| 10:44 AM | $31.71 | Down $ -0.01 | $31.71 | $31.71 | 715 |
| 10:43 AM | $31.71 | Up $0.01 | $31.71 | $31.70 | 3,383 |
| 10:42 AM | $31.70 | Down $ -0.01 | $31.71 | $31.70 | 3,354 |
| 10:41 AM | $31.71 | Up $0.01 | $31.71 | $31.69 | 7,536 |
| 10:40 AM | $31.70 | Down $ -0.01 | $31.72 | $31.70 | 3,329 |
| 10:39 AM | $31.71 | Down $ -0.01 | $31.72 | $31.71 | 4,069 |
| 10:38 AM | $31.72 | Up $0.00 | $31.72 | $31.72 | 1,490 |
| 10:37 AM | $31.72 | Up $0.01 | $31.72 | $31.72 | 1,801 |
| 10:36 AM | $31.71 | Up $0.01 | $31.71 | $31.71 | 2,039 |
| 10:35 AM | $31.71 | Down $ -0.01 | $31.72 | $31.71 | 7,525 |
| 10:34 AM | $31.71 | Up $0.01 | $31.71 | $31.70 | 35,917 |
| 10:33 AM | $31.70 | Down $ -0.02 | $31.71 | $31.70 | 2,222 |
| 10:32 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 2,602 |
| 10:31 AM | $31.73 | Up $0.01 | $31.73 | $31.72 | 5,254 |
| 10:30 AM | $31.72 | Up $0.00 | $31.72 | $31.71 | 820 |
| 10:29 AM | $31.72 | Down $ -0.01 | $31.73 | $31.71 | 3,600 |
| 10:28 AM | $31.72 | Down $ -0.01 | $31.72 | $31.72 | 4,277 |
| 10:27 AM | $31.73 | Down $0.00 | $31.73 | $31.73 | 849 |
| 10:26 AM | $31.73 | Up $0.02 | $31.73 | $31.72 | 4,608 |
| 10:25 AM | $31.72 | Down $0.00 | $31.72 | $31.72 | 828 |
| 10:24 AM | $31.72 | Down $ -0.01 | $31.73 | $31.72 | 1,442 |
| 10:23 AM | $31.73 | Down $0.00 | $31.73 | $31.72 | 3,522 |
| 10:22 AM | $31.73 | Up $0.02 | $31.73 | $31.72 | 797 |
| 10:21 AM | $31.72 | Up $0.02 | $31.72 | $31.71 | 2,981 |
| 10:20 AM | $31.70 | Down $0.00 | $31.70 | $31.70 | 100 |
| 10:19 AM | $31.70 | Down $0.00 | $31.70 | $31.70 | 101 |
| 10:18 AM | $31.71 | Up $0.01 | $31.71 | $31.70 | 7,862 |
| 10:17 AM | $31.70 | Up $0.02 | $31.70 | $31.68 | 2,950 |
| 10:16 AM | $31.68 | Down $0.00 | $31.68 | $31.68 | 1,133 |
| 10:15 AM | $31.68 | Down $ -0.01 | $31.69 | $31.68 | 2,748 |
| 10:14 AM | $31.69 | Down $0.00 | $31.70 | $31.69 | 1,467 |
| 10:13 AM | $31.70 | Down $ -0.02 | $31.71 | $31.69 | 6,039 |
| 10:12 AM | $31.71 | Down $0.00 | $31.71 | $31.71 | 1,448 |
| 10:11 AM | $31.72 | Down $ -0.02 | $31.73 | $31.72 | 1,175 |
| 10:10 AM | $31.73 | Up $0.00 | $31.73 | $31.73 | 800 |
| 10:09 AM | $31.73 | Up $0.01 | $31.73 | $31.72 | 2,398 |
| 10:08 AM | $31.72 | Up $0.01 | $31.72 | $31.70 | 1,736 |
| 10:07 AM | $31.71 | Up $0.01 | $31.71 | $31.69 | 8,717 |
| 10:06 AM | $31.70 | Up $0.00 | $31.70 | $31.70 | 7,144 |
| 10:05 AM | $31.70 | Down $ -0.02 | $31.71 | $31.70 | 900 |
| 10:04 AM | $31.72 | Up $0.00 | $31.72 | $31.72 | 2,000 |
| 10:03 AM | $31.71 | Down $ -0.02 | $31.72 | $31.71 | 5,182 |
| 10:02 AM | $31.73 | Up $0.00 | $31.75 | $31.73 | 3,167 |
| 10:01 AM | $31.73 | Up $0.05 | $31.74 | $31.69 | 8,425 |
| 10:00 AM | $31.68 | Up $0.02 | $31.68 | $31.67 | 4,971 |
| 09:59 AM | $31.66 | Up $0.00 | $31.67 | $31.66 | 649 |
| 09:58 AM | $31.66 | Down $0.00 | $31.67 | $31.66 | 3,964 |
| 09:57 AM | $31.66 | Down $ -0.01 | $31.67 | $31.66 | 8,225 |
| 09:56 AM | $31.68 | Up $0.00 | $31.68 | $31.68 | 250 |
| 09:55 AM | $31.68 | Up $0.00 | $31.68 | $31.67 | 1,397 |
| 09:54 AM | $31.68 | Up $0.00 | $31.68 | $31.67 | 1,705 |
| 09:53 AM | $31.67 | Up $0.01 | $31.67 | $31.66 | 1,800 |
| 09:52 AM | $31.66 | Down $ -0.01 | $31.67 | $31.66 | 2,015 |
| 09:51 AM | $31.67 | Down $0.00 | $31.68 | $31.67 | 1,500 |
| 09:49 AM | $31.68 | Up $0.00 | $31.68 | $31.67 | 2,005 |
| 09:49 AM | $31.68 | Up $0.00 | $31.68 | $31.67 | 0 |
| 09:48 AM | $31.67 | Down $0.00 | $31.68 | $31.67 | 1,105 |
| 09:47 AM | $31.68 | Down $0.00 | $31.68 | $31.67 | 4,839 |
| 09:46 AM | $31.68 | Up $0.02 | $31.68 | $31.67 | 4,425 |
| 09:45 AM | $31.67 | Down $ -0.01 | $31.67 | $31.67 | 911 |
| 09:44 AM | $31.68 | Up $0.00 | $31.68 | $31.68 | 300 |
| 09:43 AM | $31.68 | Down $0.00 | $31.68 | $31.67 | 2,747 |
| 09:42 AM | $31.68 | Up $0.02 | $31.68 | $31.67 | 3,356 |
| 09:41 AM | $31.66 | Down $ -0.01 | $31.66 | $31.66 | 1,615 |
| 09:40 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 2,200 |
| 09:39 AM | $31.67 | Down $0.00 | $31.67 | $31.67 | 883 |
| 09:38 AM | $31.67 | Up $0.00 | $31.67 | $31.67 | 166 |
| 09:37 AM | $31.67 | Down $ -0.01 | $31.67 | $31.67 | 3,043 |
| 09:36 AM | $31.67 | Down $ -0.01 | $31.68 | $31.67 | 2,109 |
| 09:35 AM | $31.68 | Up $0.02 | $31.68 | $31.65 | 2,959 |
| 09:34 AM | $31.66 | Down $ -0.01 | $31.67 | $31.66 | 2,721 |
| 09:33 AM | $31.67 | Up $0.00 | $31.68 | $31.67 | 7,913 |
| 09:32 AM | $31.67 | Down $0.00 | $31.67 | $31.67 | 1,301 |
| 09:31 AM | $31.67 | Up $0.01 | $31.68 | $31.66 | 4,228 |
| 09:30 AM | $31.66 | Down $ -0.05 | $31.71 | $31.64 | 44,562 |
| Previous close | $31.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $31.70 | $31.71 | $31.71 | $31.65 | 1,219,626 |
| 19/02/2026 | $31.71 | $31.69 | $31.71 | $31.61 | 1,371,241 |
| 18/02/2026 | $31.78 | $31.85 | $31.86 | $31.71 | 1,532,350 |
| 17/02/2026 | $31.83 | $31.72 | $31.84 | $31.66 | 8,110,845 |
| 13/02/2026 | $31.69 | $31.65 | $31.70 | $31.60 | 1,472,715 |
| 12/02/2026 | $31.48 | $31.46 | $31.53 | $31.42 | 1,707,156 |
| 11/02/2026 | $31.58 | $31.59 | $31.60 | $31.52 | 1,078,523 |
| 10/02/2026 | $31.54 | $31.58 | $31.61 | $31.52 | 1,398,723 |
| 09/02/2026 | $31.51 | $31.49 | $31.52 | $31.46 | 1,045,937 |
| 06/02/2026 | $31.46 | $31.44 | $31.48 | $31.40 | 1,677,151 |
| 05/02/2026 | $31.16 | $31.23 | $31.28 | $31.16 | 2,440,572 |
| 04/02/2026 | $31.42 | $31.36 | $31.43 | $31.27 | 1,850,144 |
| 03/02/2026 | $31.36 | $31.39 | $31.39 | $31.23 | 2,072,277 |
| 02/02/2026 | $31.46 | $31.50 | $31.53 | $31.44 | 2,217,460 |
| 30/01/2026 | $31.69 | $31.62 | $31.71 | $31.58 | 1,555,774 |
| 29/01/2026 | $31.69 | $31.72 | $31.74 | $31.66 | 2,085,942 |
| 28/01/2026 | $31.82 | $31.82 | $31.84 | $31.78 | 1,781,369 |
| 27/01/2026 | $31.84 | $31.92 | $31.92 | $31.84 | 1,667,307 |
| 26/01/2026 | $31.88 | $31.87 | $31.91 | $31.85 | 1,281,025 |
| 23/01/2026 | $31.91 | $31.91 | $31.94 | $31.86 | 1,212,038 |
| 22/01/2026 | $31.94 | $31.99 | $32.02 | $31.93 | 1,725,743 |
| 21/01/2026 | $31.84 | $31.69 | $31.86 | $31.63 | 2,447,250 |
| 20/01/2026 | $31.62 | $31.65 | $31.68 | $31.55 | 2,708,565 |
| 16/01/2026 | $31.78 | $31.84 | $31.87 | $31.77 | 1,396,511 |
| 15/01/2026 | $31.82 | $31.84 | $31.90 | $31.81 | 2,423,105 |
| 14/01/2026 | $31.74 | $31.63 | $31.76 | $31.62 | 1,629,465 |
| 13/01/2026 | $31.65 | $31.73 | $31.75 | $31.63 | 2,502,336 |
| 12/01/2026 | $31.62 | $31.57 | $31.62 | $31.57 | 1,629,803 |
| 09/01/2026 | $31.57 | $31.49 | $31.57 | $31.45 | 1,692,930 |
| 08/01/2026 | $31.38 | $31.43 | $31.49 | $31.38 | 2,918,903 |
Graphs are not available, please refer to the detailed table