Find a quote
iShares Preferred and Income Securities ETF
31.04 Up 0.03 (0.10 %)
Delayed : 2025/07/03 16:59:53
- Previous close $31.01
- Opening $30.90
- Today High $31.07
- Today Low $30.87
- Price Bid $31.00
- Price Ask $31.00
- 52 Weeks High $33.59
- 52 Weeks Low $28.70
- Size Bid 7
- Size Ask 1
- Volume 2,765,371
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 26,641 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:59 PM | $31.01 | Up $0.00 | $31.01 | $30.99 | 0 |
| 12:58 PM | $31.01 | Up $0.01 | $31.02 | $31.01 | 18,811 |
| 12:57 PM | $31.01 | Down $ -0.01 | $31.01 | $31.00 | 7,168 |
| 12:56 PM | $31.01 | Up $0.00 | $31.01 | $31.00 | 13,474 |
| 12:55 PM | $31.01 | Down $0.00 | $31.02 | $31.00 | 27,886 |
| 12:54 PM | $31.02 | Up $0.00 | $31.02 | $31.01 | 7,564 |
| 12:53 PM | $31.02 | Down $ -0.01 | $31.03 | $31.00 | 16,419 |
| 12:52 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 4,941 |
| 12:51 PM | $31.03 | Up $0.01 | $31.03 | $31.02 | 15,020 |
| 12:50 PM | $31.03 | Up $0.01 | $31.03 | $31.02 | 22,629 |
| 12:49 PM | $31.02 | Down $ -0.01 | $31.03 | $31.01 | 14,084 |
| 12:48 PM | $31.03 | Up $0.00 | $31.03 | $31.02 | 6,980 |
| 12:47 PM | $31.03 | Up $0.00 | $31.03 | $31.02 | 3,055 |
| 12:46 PM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 2,813 |
| 12:45 PM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 5,366 |
| 12:44 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 5,287 |
| 12:43 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 3,234 |
| 12:42 PM | $31.04 | Down $0.00 | $31.04 | $31.04 | 4,592 |
| 12:41 PM | $31.04 | Up $0.01 | $31.04 | $31.04 | 3,600 |
| 12:40 PM | $31.03 | Down $0.00 | $31.04 | $31.03 | 5,447 |
| 12:39 PM | $31.04 | Down $0.00 | $31.04 | $31.03 | 5,667 |
| 12:38 PM | $31.04 | Up $0.01 | $31.04 | $31.03 | 2,023 |
| 12:37 PM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 2,375 |
| 12:36 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 3,843 |
| 12:35 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 5,311 |
| 12:34 PM | $31.04 | Down $0.00 | $31.04 | $31.03 | 4,462 |
| 12:33 PM | $31.04 | Up $0.02 | $31.04 | $31.02 | 6,523 |
| 12:32 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 6,238 |
| 12:31 PM | $31.03 | Up $0.00 | $31.03 | $31.03 | 2,662 |
| 12:30 PM | $31.02 | Down $ -0.01 | $31.04 | $31.02 | 21,432 |
| 12:29 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 4,352 |
| 12:28 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 300 |
| 12:27 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 8,912 |
| 12:26 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 200 |
| 12:25 PM | $31.04 | Down $0.00 | $31.04 | $31.03 | 2,897 |
| 12:24 PM | $31.04 | Down $0.00 | $31.04 | $31.04 | 2,919 |
| 12:23 PM | $31.04 | Up $0.01 | $31.04 | $31.03 | 4,540 |
| 12:22 PM | $31.03 | Up $0.00 | $31.04 | $31.03 | 4,165 |
| 12:21 PM | $31.03 | Up $0.01 | $31.03 | $31.02 | 7,650 |
| 12:20 PM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 10,503 |
| 12:19 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 2,377 |
| 12:18 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 1,940 |
| 12:17 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 1,459 |
| 12:16 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 3,901 |
| 12:15 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 16,471 |
| 12:14 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 2,685 |
| 12:13 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 1,197 |
| 12:12 PM | $31.04 | Down $0.00 | $31.04 | $31.03 | 13,260 |
| 12:11 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 21,309 |
| 12:10 PM | $31.04 | Down $0.00 | $31.04 | $31.04 | 1,225 |
| 12:09 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 11,959 |
| 12:08 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 4,066 |
| 12:07 PM | $31.04 | Up $0.00 | $31.04 | $31.04 | 13,234 |
| 12:06 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 795 |
| 12:05 PM | $31.04 | Up $0.00 | $31.04 | $31.03 | 1,183 |
| 12:04 PM | $31.04 | Down $0.00 | $31.05 | $31.04 | 9,822 |
| 12:03 PM | $31.04 | Down $0.00 | $31.05 | $31.04 | 2,218 |
| 12:02 PM | $31.04 | Up $0.00 | $31.05 | $31.04 | 3,303 |
| 12:01 PM | $31.04 | Down $ -0.01 | $31.06 | $31.04 | 18,424 |
| 12:00 PM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 4,743 |
| 11:59 AM | $31.06 | Up $0.01 | $31.06 | $31.05 | 1,066 |
| 11:58 AM | $31.05 | Down $0.00 | $31.06 | $31.05 | 2,865 |
| 11:57 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 4,929 |
| 11:56 AM | $31.05 | Down $0.00 | $31.06 | $31.05 | 2,466 |
| 11:55 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 7,561 |
| 11:54 AM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 10,213 |
| 11:53 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 6,026 |
| 11:52 AM | $31.06 | Up $0.00 | $31.07 | $31.06 | 24,255 |
| 11:51 AM | $31.06 | Up $0.01 | $31.06 | $31.06 | 700 |
| 11:50 AM | $31.05 | Down $0.00 | $31.06 | $31.05 | 4,394 |
| 11:49 AM | $31.06 | Down $0.00 | $31.06 | $31.05 | 2,949 |
| 11:48 AM | $31.06 | Up $0.01 | $31.06 | $31.06 | 400 |
| 11:47 AM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 2,706 |
| 11:46 AM | $31.06 | Down $0.00 | $31.06 | $31.06 | 500 |
| 11:45 AM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 4,340 |
| 11:44 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 27,837 |
| 11:43 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 5,200 |
| 11:42 AM | $31.06 | Down $0.00 | $31.06 | $31.05 | 1,582 |
| 11:41 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 6,456 |
| 11:40 AM | $31.06 | Up $0.01 | $31.06 | $31.05 | 14,803 |
| 11:39 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 2,456 |
| 11:38 AM | $31.05 | Down $0.00 | $31.05 | $31.05 | 1,645 |
| 11:37 AM | $31.05 | Up $0.02 | $31.05 | $31.04 | 12,489 |
| 11:36 AM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 6,054 |
| 11:35 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 4,167 |
| 11:34 AM | $31.04 | Down $0.00 | $31.04 | $31.03 | 15,499 |
| 11:33 AM | $31.04 | Down $0.00 | $31.04 | $31.03 | 4,850 |
| 11:32 AM | $31.04 | Up $0.01 | $31.04 | $31.03 | 4,172 |
| 11:31 AM | $31.03 | Down $0.00 | $31.04 | $31.03 | 15,654 |
| 11:30 AM | $31.04 | Up $0.00 | $31.04 | $31.03 | 6,776 |
| 11:29 AM | $31.03 | Down $0.00 | $31.04 | $31.03 | 4,454 |
| 11:28 AM | $31.04 | Down $0.00 | $31.04 | $31.03 | 1,679 |
| 11:27 AM | $31.04 | Up $0.00 | $31.04 | $31.03 | 12,426 |
| 11:26 AM | $31.04 | Up $0.00 | $31.04 | $31.03 | 7,270 |
| 11:25 AM | $31.03 | Up $0.01 | $31.04 | $31.03 | 8,832 |
| 11:24 AM | $31.03 | Up $0.01 | $31.03 | $31.02 | 930 |
| 11:23 AM | $31.02 | Down $0.00 | $31.03 | $31.02 | 2,463 |
| 11:22 AM | $31.03 | Up $0.00 | $31.03 | $31.02 | 2,762 |
| 11:21 AM | $31.02 | Down $0.00 | $31.03 | $31.02 | 3,095 |
| 11:19 AM | $31.03 | Down $ -0.02 | $31.04 | $31.02 | 11,664 |
| 11:19 AM | $31.03 | Up $0.00 | $31.04 | $31.02 | 0 |
| 11:18 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 10,691 |
| 11:17 AM | $31.05 | Down $0.00 | $31.05 | $31.04 | 8,783 |
| 11:16 AM | $31.05 | Down $0.00 | $31.05 | $31.04 | 6,065 |
| 11:15 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 1,440 |
| 11:14 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 2,084 |
| 11:13 AM | $31.05 | Up $0.02 | $31.05 | $31.04 | 20,446 |
| 11:12 AM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 7,694 |
| 11:11 AM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 13,344 |
| 11:10 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 5,858 |
| 11:09 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 16,860 |
| 11:08 AM | $31.05 | Down $0.00 | $31.05 | $31.04 | 3,044 |
| 11:07 AM | $31.05 | Down $0.00 | $31.05 | $31.04 | 9,407 |
| 11:06 AM | $31.05 | Down $0.00 | $31.05 | $31.04 | 13,640 |
| 11:05 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 1,800 |
| 11:04 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 19,334 |
| 11:03 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 5,450 |
| 11:02 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 8,249 |
| 11:01 AM | $31.05 | Down $ -0.01 | $31.05 | $31.04 | 14,425 |
| 11:00 AM | $31.06 | Up $0.01 | $31.06 | $31.05 | 14,434 |
| 10:59 AM | $31.05 | Up $0.00 | $31.06 | $31.05 | 4,342 |
| 10:58 AM | $31.05 | Down $0.00 | $31.06 | $31.05 | 60,586 |
| 10:57 AM | $31.06 | Down $0.00 | $31.06 | $31.05 | 2,237 |
| 10:56 AM | $31.06 | Up $0.01 | $31.06 | $31.05 | 1,250 |
| 10:55 AM | $31.05 | Down $0.00 | $31.06 | $31.05 | 12,944 |
| 10:54 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 2,175 |
| 10:53 AM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 5,744 |
| 10:52 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 1,800 |
| 10:51 AM | $31.06 | Down $0.00 | $31.06 | $31.05 | 5,040 |
| 10:50 AM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 10,305 |
| 10:49 AM | $31.07 | Down $0.00 | $31.07 | $31.06 | 6,120 |
| 10:48 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 12,020 |
| 10:47 AM | $31.06 | Down $ -0.01 | $31.07 | $31.05 | 18,836 |
| 10:46 AM | $31.07 | Down $0.00 | $31.07 | $31.06 | 7,825 |
| 10:45 AM | $31.07 | Up $0.02 | $31.07 | $31.05 | 24,047 |
| 10:44 AM | $31.05 | Down $ -0.02 | $31.07 | $31.05 | 18,599 |
| 10:43 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 14,094 |
| 10:42 AM | $31.06 | Up $0.01 | $31.06 | $31.05 | 21,419 |
| 10:41 AM | $31.05 | Up $0.02 | $31.05 | $31.04 | 6,678 |
| 10:40 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 3,800 |
| 10:39 AM | $31.04 | Down $0.00 | $31.04 | $31.03 | 7,589 |
| 10:38 AM | $31.04 | Up $0.00 | $31.04 | $31.03 | 6,045 |
| 10:37 AM | $31.04 | Up $0.02 | $31.04 | $31.02 | 10,611 |
| 10:36 AM | $31.02 | Up $0.01 | $31.02 | $31.01 | 6,800 |
| 10:35 AM | $31.01 | Up $0.01 | $31.02 | $31.00 | 44,519 |
| 10:34 AM | $31.00 | Up $0.01 | $31.00 | $30.98 | 7,073 |
| 10:33 AM | $30.99 | Up $0.00 | $30.99 | $30.98 | 5,847 |
| 10:32 AM | $30.99 | Up $0.00 | $30.99 | $30.99 | 3,007 |
| 10:31 AM | $30.99 | Up $0.00 | $30.99 | $30.99 | 3,426 |
| 10:30 AM | $30.99 | Up $0.01 | $30.99 | $30.98 | 7,040 |
| 10:29 AM | $30.98 | Up $0.00 | $30.98 | $30.97 | 2,055 |
| 10:28 AM | $30.98 | Up $0.00 | $30.98 | $30.97 | 7,713 |
| 10:27 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 3,400 |
| 10:26 AM | $30.98 | Up $0.02 | $30.98 | $30.96 | 8,678 |
| 10:25 AM | $30.96 | Down $0.00 | $30.97 | $30.96 | 700 |
| 10:24 AM | $30.97 | Up $0.00 | $30.97 | $30.96 | 8,933 |
| 10:23 AM | $30.96 | Up $0.01 | $30.96 | $30.96 | 10,575 |
| 10:22 AM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 20,583 |
| 10:21 AM | $30.97 | Up $0.00 | $30.97 | $30.96 | 20,793 |
| 10:20 AM | $30.97 | Up $0.00 | $30.97 | $30.96 | 10,820 |
| 10:19 AM | $30.96 | Up $0.02 | $30.96 | $30.95 | 3,428 |
| 10:18 AM | $30.94 | Down $0.00 | $30.95 | $30.94 | 3,524 |
| 10:17 AM | $30.95 | Down $0.00 | $30.95 | $30.94 | 16,953 |
| 10:16 AM | $30.95 | Up $0.00 | $30.96 | $30.94 | 15,002 |
| 10:15 AM | $30.95 | Down $ -0.02 | $30.98 | $30.95 | 35,316 |
| 10:14 AM | $30.97 | Up $0.00 | $30.98 | $30.97 | 6,543 |
| 10:13 AM | $30.97 | Up $0.00 | $30.98 | $30.97 | 13,592 |
| 10:12 AM | $30.97 | Down $0.00 | $30.98 | $30.97 | 14,349 |
| 10:11 AM | $30.97 | Down $ -0.01 | $30.99 | $30.97 | 17,989 |
| 10:10 AM | $30.98 | Down $0.00 | $30.99 | $30.98 | 11,438 |
| 10:09 AM | $30.99 | Down $0.00 | $30.99 | $30.98 | 5,102 |
| 10:08 AM | $30.99 | Down $ -0.01 | $31.00 | $30.98 | 62,872 |
| 10:07 AM | $31.00 | Up $0.01 | $31.00 | $30.99 | 46,786 |
| 10:06 AM | $30.99 | Down $ -0.01 | $31.00 | $30.99 | 2,600 |
| 10:05 AM | $31.00 | Up $0.01 | $31.00 | $30.99 | 2,853 |
| 10:04 AM | $30.99 | Down $ -0.01 | $31.00 | $30.99 | 2,495 |
| 10:03 AM | $31.00 | Down $0.00 | $31.00 | $30.99 | 4,884 |
| 10:02 AM | $31.00 | Up $0.01 | $31.00 | $31.00 | 3,362 |
| 10:01 AM | $30.99 | Up $0.00 | $31.00 | $30.99 | 4,191 |
| 10:00 AM | $30.99 | Up $0.02 | $30.99 | $30.98 | 2,236 |
| 09:59 AM | $30.97 | Down $ -0.02 | $30.99 | $30.97 | 7,579 |
| 09:58 AM | $30.99 | Up $0.00 | $30.99 | $30.98 | 1,603 |
| 09:57 AM | $30.99 | Up $0.00 | $30.99 | $30.98 | 4,030 |
| 09:56 AM | $30.98 | Down $ -0.01 | $30.99 | $30.98 | 1,942 |
| 09:55 AM | $30.99 | Up $0.00 | $30.99 | $30.99 | 100 |
| 09:54 AM | $30.99 | Up $0.01 | $30.99 | $30.97 | 8,412 |
| 09:53 AM | $30.98 | Down $0.00 | $30.98 | $30.98 | 100 |
| 09:52 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 20,582 |
| 09:51 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 5,517 |
| 09:50 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 27,204 |
| 09:49 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 3,202 |
| 09:48 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 5,114 |
| 09:47 AM | $30.98 | Down $0.00 | $30.99 | $30.98 | 2,476 |
| 09:46 AM | $30.99 | Down $0.00 | $30.99 | $30.99 | 2,079 |
| 09:45 AM | $30.99 | Up $0.00 | $30.99 | $30.97 | 21,044 |
| 09:44 AM | $30.99 | Up $0.01 | $30.99 | $30.99 | 1,024 |
| 09:43 AM | $30.98 | Up $0.00 | $30.99 | $30.98 | 5,539 |
| 09:42 AM | $30.98 | Up $0.01 | $30.98 | $30.97 | 3,754 |
| 09:41 AM | $30.97 | Down $ -0.01 | $30.98 | $30.96 | 3,942 |
| 09:40 AM | $30.98 | Up $0.01 | $30.98 | $30.97 | 1,700 |
| 09:39 AM | $30.97 | Down $ -0.02 | $30.98 | $30.97 | 1,943 |
| 09:38 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 6,917 |
| 09:37 AM | $30.98 | Up $0.02 | $30.98 | $30.96 | 5,230 |
| 09:36 AM | $30.96 | Up $0.00 | $30.96 | $30.96 | 800 |
| 09:35 AM | $30.96 | Down $ -0.02 | $30.98 | $30.96 | 16,360 |
| 09:34 AM | $30.98 | Up $0.01 | $30.98 | $30.96 | 7,462 |
| 09:33 AM | $30.97 | Up $0.02 | $30.97 | $30.95 | 8,562 |
| 09:32 AM | $30.95 | Up $0.02 | $30.95 | $30.93 | 6,129 |
| 09:31 AM | $30.93 | Up $0.01 | $30.93 | $30.92 | 7,517 |
| 09:30 AM | $30.92 | Up $0.24 | $30.92 | $30.87 | 139,854 |
| Previous close | $30.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/07/2025 | $31.01 | $31.05 | $31.06 | $30.99 | 457,556 |
| 02/07/2025 | $30.90 | $30.79 | $30.92 | $30.78 | 2,095,132 |
| 01/07/2025 | $30.67 | $30.59 | $30.70 | $30.58 | 1,158,544 |
| 30/06/2025 | $30.68 | $30.69 | $30.74 | $30.66 | 1,794,492 |
| 27/06/2025 | $30.59 | $30.75 | $30.76 | $30.57 | 1,090,280 |
| 26/06/2025 | $30.67 | $30.53 | $30.69 | $30.52 | 1,080,483 |
| 25/06/2025 | $30.48 | $30.48 | $30.50 | $30.42 | 1,435,749 |
| 24/06/2025 | $30.57 | $30.51 | $30.59 | $30.50 | 905,894 |
| 23/06/2025 | $30.36 | $30.29 | $30.36 | $30.21 | 969,697 |
| 20/06/2025 | $30.31 | $30.39 | $30.41 | $30.28 | 1,077,035 |
| 18/06/2025 | $30.26 | $30.26 | $30.30 | $30.20 | 905,600 |
| 17/06/2025 | $30.18 | $30.19 | $30.21 | $30.12 | 1,069,387 |
| 16/06/2025 | $30.21 | $30.30 | $30.30 | $30.18 | 1,083,759 |
| 13/06/2025 | $30.16 | $30.17 | $30.22 | $30.11 | 1,160,653 |
| 12/06/2025 | $30.34 | $30.38 | $30.43 | $30.31 | 1,744,910 |
| 11/06/2025 | $30.41 | $30.51 | $30.57 | $30.40 | 1,620,851 |
| 10/06/2025 | $30.43 | $30.40 | $30.44 | $30.37 | 861,862 |
| 09/06/2025 | $30.35 | $30.34 | $30.43 | $30.33 | 923,199 |
| 06/06/2025 | $30.27 | $30.29 | $30.29 | $30.23 | 1,050,879 |
| 05/06/2025 | $30.31 | $30.36 | $30.40 | $30.27 | 1,744,494 |
| 04/06/2025 | $30.27 | $30.28 | $30.34 | $30.25 | 1,309,257 |
| 03/06/2025 | $30.17 | $30.11 | $30.18 | $30.10 | 1,461,276 |
| 02/06/2025 | $30.04 | $29.90 | $30.07 | $29.89 | 1,569,040 |
| 30/05/2025 | $30.23 | $30.22 | $30.27 | $30.16 | 1,037,907 |
| 29/05/2025 | $30.21 | $30.20 | $30.26 | $30.15 | 1,211,912 |
| 28/05/2025 | $30.15 | $30.19 | $30.25 | $30.11 | 1,596,919 |
| 27/05/2025 | $30.34 | $30.19 | $30.36 | $30.19 | 1,662,107 |
| 23/05/2025 | $30.09 | $29.96 | $30.10 | $29.95 | 922,201 |
| 22/05/2025 | $30.05 | $30.07 | $30.13 | $30.01 | 1,865,952 |
| 21/05/2025 | $30.00 | $30.35 | $30.36 | $30.00 | 2,515,389 |
Graphs are not available, please refer to the detailed table