Find a quote
iShares Preferred and Income Securities ETF
31.87 Down -0.04 (-0.13 %)
Delayed : 2026/01/23 19:59:31
- Previous close $31.91
- Opening $31.95
- Today High $31.97
- Today Low $31.86
- Price Bid $31.85
- Price Ask $31.85
- 52 Weeks High $32.28
- 52 Weeks Low $28.70
- Size Bid 100
- Size Ask 100
- Volume 2,256,253
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 20,519 |
| 03:59 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 9,370 |
| 03:58 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 11,812 |
| 03:57 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 7,939 |
| 03:56 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 3,728 |
| 03:55 PM | $31.92 | Down $ -0.01 | $31.93 | $31.91 | 16,697 |
| 03:54 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 3,281 |
| 03:53 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 18,258 |
| 03:52 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 8,318 |
| 03:51 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 5,838 |
| 03:50 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 7,416 |
| 03:49 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 5,402 |
| 03:48 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 3,283 |
| 03:47 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 1,802 |
| 03:46 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 2,310 |
| 03:45 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 2,788 |
| 03:44 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 4,020 |
| 03:43 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 705 |
| 03:42 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 2,468 |
| 03:41 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 10,803 |
| 03:40 PM | $31.92 | Up $0.01 | $31.93 | $31.92 | 17,695 |
| 03:39 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 1,287 |
| 03:38 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 1,408 |
| 03:37 PM | $31.92 | Down $0.00 | $31.92 | $31.92 | 4,972 |
| 03:36 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 1,795 |
| 03:35 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 2,308 |
| 03:34 PM | $31.92 | Up $0.02 | $31.92 | $31.91 | 17,115 |
| 03:33 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 3,334 |
| 03:32 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 4,674 |
| 03:31 PM | $31.91 | Down $0.00 | $31.91 | $31.90 | 8,766 |
| 03:30 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 12,181 |
| 03:29 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 1,804 |
| 03:28 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 500 |
| 03:27 PM | $31.92 | Down $ -0.01 | $31.92 | $31.91 | 5,846 |
| 03:26 PM | $31.92 | Down $0.00 | $31.92 | $31.92 | 6,520 |
| 03:25 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 2,127 |
| 03:24 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 920 |
| 03:23 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 4,778 |
| 03:22 PM | $31.92 | Down $0.00 | $31.92 | $31.92 | 210 |
| 03:21 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,560 |
| 03:20 PM | $31.93 | Down $0.00 | $31.93 | $31.93 | 988 |
| 03:19 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,170 |
| 03:18 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 15,862 |
| 03:17 PM | $31.93 | Down $0.00 | $31.93 | $31.93 | 100 |
| 03:16 PM | $31.93 | Up $0.01 | $31.93 | $31.93 | 4,426 |
| 03:15 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 4,875 |
| 03:14 PM | $31.93 | Up $0.00 | $31.94 | $31.92 | 15,415 |
| 03:13 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 12,954 |
| 03:12 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 255 |
| 03:11 PM | $31.92 | Down $0.00 | $31.92 | $31.91 | 2,638 |
| 03:10 PM | $31.92 | Down $0.00 | $31.92 | $31.91 | 731 |
| 03:09 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 5,030 |
| 03:08 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 706 |
| 03:07 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 300 |
| 03:06 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 2,928 |
| 03:05 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 1,606 |
| 03:04 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,300 |
| 03:03 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,423 |
| 03:02 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,212 |
| 03:01 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 2,026 |
| 03:00 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 830 |
| 02:59 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 1,800 |
| 02:58 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,409 |
| 02:57 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,600 |
| 02:56 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 100 |
| 02:55 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,414 |
| 02:54 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 5,371 |
| 02:53 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,346 |
| 02:52 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 1,340 |
| 02:51 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 7,153 |
| 02:50 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 503 |
| 02:49 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 2,725 |
| 02:48 PM | $31.93 | Down $0.00 | $31.93 | $31.93 | 1,900 |
| 02:47 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 11,131 |
| 02:46 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 3,682 |
| 02:45 PM | $31.93 | Down $0.00 | $31.93 | $31.92 | 6,168 |
| 02:44 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 830 |
| 02:43 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 9,294 |
| 02:42 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 100 |
| 02:41 PM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 3,732 |
| 02:40 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 513 |
| 02:39 PM | $31.92 | Down $0.00 | $31.93 | $31.92 | 6,353 |
| 02:38 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,000 |
| 02:37 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 4,175 |
| 02:36 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 300 |
| 02:35 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,389 |
| 02:34 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 8,919 |
| 02:33 PM | $31.93 | Down $0.00 | $31.93 | $31.93 | 5,529 |
| 02:32 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 3,376 |
| 02:31 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,689 |
| 02:30 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,338 |
| 02:29 PM | $31.93 | Down $ -0.01 | $31.94 | $31.93 | 5,344 |
| 02:28 PM | $31.93 | Down $0.00 | $31.94 | $31.93 | 8,443 |
| 02:27 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 2,025 |
| 02:26 PM | $31.93 | Up $0.01 | $31.94 | $31.93 | 17,143 |
| 02:25 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,000 |
| 02:24 PM | $31.93 | Down $ -0.01 | $31.94 | $31.92 | 9,200 |
| 02:23 PM | $31.94 | Up $0.00 | $31.94 | $31.94 | 2,487 |
| 02:22 PM | $31.94 | Down $0.00 | $31.94 | $31.94 | 300 |
| 02:21 PM | $31.94 | Up $0.01 | $31.94 | $31.93 | 4,648 |
| 02:20 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 6,050 |
| 02:19 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 965 |
| 02:18 PM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,509 |
| 02:17 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,538 |
| 02:16 PM | $31.93 | Up $0.01 | $31.93 | $31.92 | 10,696 |
| 02:15 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 1,669 |
| 02:14 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 1,361 |
| 02:13 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 3,835 |
| 02:12 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 2,998 |
| 02:11 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 4,314 |
| 02:10 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 3,968 |
| 02:09 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 9,167 |
| 02:08 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 588 |
| 02:07 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 2,610 |
| 02:06 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 2,061 |
| 02:05 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 666 |
| 02:04 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 3,415 |
| 02:03 PM | $31.92 | Up $0.01 | $31.92 | $31.90 | 30,229 |
| 02:02 PM | $31.91 | Down $0.00 | $31.91 | $31.91 | 200 |
| 02:01 PM | $31.91 | Down $0.00 | $31.91 | $31.91 | 2,771 |
| 02:00 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 3,131 |
| 01:59 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 2,973 |
| 01:58 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 2,775 |
| 01:57 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 2,615 |
| 01:56 PM | $31.90 | Up $0.00 | $31.91 | $31.90 | 5,766 |
| 01:55 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,399 |
| 01:54 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 200 |
| 01:53 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,113 |
| 01:52 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,005 |
| 01:51 PM | $31.89 | Down $0.00 | $31.90 | $31.89 | 4,208 |
| 01:50 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 100 |
| 01:49 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 761 |
| 01:48 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 4,769 |
| 01:47 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 1,000 |
| 01:46 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 7,696 |
| 01:45 PM | $31.89 | Down $0.00 | $31.90 | $31.89 | 1,541 |
| 01:44 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,829 |
| 01:43 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 4,855 |
| 01:42 PM | $31.89 | Down $0.00 | $31.90 | $31.89 | 3,962 |
| 01:41 PM | $31.90 | Down $ -0.01 | $31.90 | $31.89 | 10,082 |
| 01:40 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 4,904 |
| 01:39 PM | $31.90 | Up $0.01 | $31.91 | $31.90 | 6,506 |
| 01:38 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 8,363 |
| 01:37 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 7,688 |
| 01:36 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,001 |
| 01:35 PM | $31.89 | Up $0.00 | $31.90 | $31.89 | 8,430 |
| 01:34 PM | $31.89 | Down $ -0.02 | $31.90 | $31.89 | 3,534 |
| 01:33 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 2,947 |
| 01:32 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 1,136 |
| 01:31 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 3,255 |
| 01:30 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 1,565 |
| 01:29 PM | $31.90 | Down $0.00 | $31.91 | $31.90 | 2,945 |
| 01:28 PM | $31.90 | Down $0.00 | $31.91 | $31.90 | 2,274 |
| 01:27 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 9,232 |
| 01:26 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 600 |
| 01:25 PM | $31.89 | Down $0.00 | $31.90 | $31.89 | 1,210 |
| 01:24 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 2,053 |
| 01:23 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 2,221 |
| 01:22 PM | $31.89 | Down $0.00 | $31.89 | $31.89 | 1,885 |
| 01:21 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 955 |
| 01:20 PM | $31.90 | Down $0.00 | $31.90 | $31.89 | 18,135 |
| 01:19 PM | $31.90 | Down $0.00 | $31.90 | $31.89 | 1,828 |
| 01:18 PM | $31.90 | Up $0.01 | $31.90 | $31.89 | 1,360 |
| 01:17 PM | $31.89 | Down $ -0.01 | $31.89 | $31.89 | 2,002 |
| 01:16 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 1,053 |
| 01:15 PM | $31.90 | Up $0.01 | $31.90 | $31.88 | 8,187 |
| 01:14 PM | $31.89 | Down $ -0.01 | $31.90 | $31.88 | 16,103 |
| 01:13 PM | $31.89 | Down $ -0.01 | $31.90 | $31.89 | 760 |
| 01:12 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 420 |
| 01:11 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 6,041 |
| 01:10 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 1,076 |
| 01:09 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 200 |
| 01:08 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 3,708 |
| 01:07 PM | $31.90 | Up $0.01 | $31.90 | $31.88 | 11,531 |
| 01:06 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 2,357 |
| 01:05 PM | $31.88 | Down $0.00 | $31.89 | $31.88 | 2,117 |
| 01:04 PM | $31.89 | Up $0.01 | $31.89 | $31.88 | 2,705 |
| 01:03 PM | $31.88 | Up $0.01 | $31.88 | $31.87 | 21,423 |
| 01:02 PM | $31.87 | Down $0.00 | $31.88 | $31.86 | 2,911 |
| 01:01 PM | $31.88 | Up $0.00 | $31.88 | $31.87 | 5,448 |
| 01:00 PM | $31.88 | Up $0.01 | $31.88 | $31.87 | 13,167 |
| 12:59 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 2,555 |
| 12:58 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 2,862 |
| 12:57 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 1,264 |
| 12:56 PM | $31.87 | Down $ -0.01 | $31.88 | $31.87 | 3,644 |
| 12:55 PM | $31.88 | Up $0.00 | $31.88 | $31.87 | 1,590 |
| 12:54 PM | $31.87 | Down $0.00 | $31.88 | $31.87 | 9,390 |
| 12:53 PM | $31.88 | Up $0.00 | $31.88 | $31.87 | 2,427 |
| 12:52 PM | $31.88 | Down $0.00 | $31.89 | $31.88 | 3,300 |
| 12:51 PM | $31.88 | Down $ -0.02 | $31.90 | $31.88 | 6,428 |
| 12:50 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 888 |
| 12:49 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 1,792 |
| 12:48 PM | $31.89 | Up $0.01 | $31.90 | $31.89 | 14,260 |
| 12:47 PM | $31.89 | Up $0.01 | $31.89 | $31.87 | 6,470 |
| 12:46 PM | $31.88 | Down $ -0.01 | $31.88 | $31.87 | 3,664 |
| 12:45 PM | $31.89 | Down $0.00 | $31.89 | $31.88 | 722 |
| 12:44 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 1,911 |
| 12:43 PM | $31.89 | Down $0.00 | $31.89 | $31.88 | 8,675 |
| 12:42 PM | $31.89 | Down $0.00 | $31.90 | $31.89 | 11,098 |
| 12:41 PM | $31.90 | Up $0.00 | $31.90 | $31.89 | 7,925 |
| 12:40 PM | $31.90 | Down $ -0.01 | $31.91 | $31.89 | 3,538 |
| 12:39 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 6,416 |
| 12:38 PM | $31.90 | Up $0.00 | $31.91 | $31.90 | 2,173 |
| 12:37 PM | $31.90 | Down $ -0.01 | $31.90 | $31.90 | 2,136 |
| 12:36 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 4,256 |
| 12:35 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 1,743 |
| 12:34 PM | $31.91 | Down $0.00 | $31.91 | $31.91 | 5,804 |
| 12:33 PM | $31.91 | Down $0.00 | $31.91 | $31.91 | 812 |
| 12:32 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 17,043 |
| 12:31 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 125 |
| 12:30 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 400 |
| 12:29 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 7,715 |
| 12:28 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 19,440 |
| 12:27 PM | $31.91 | Up $0.01 | $31.91 | $31.91 | 9,021 |
| 12:26 PM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 2,390 |
| 12:25 PM | $31.91 | Down $0.00 | $31.91 | $31.90 | 11,008 |
| 12:24 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 9,365 |
| 12:23 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 1,518 |
| 12:22 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 2,463 |
| 12:21 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 5,005 |
| 12:20 PM | $31.91 | Down $0.00 | $31.92 | $31.91 | 200 |
| 12:19 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 3,795 |
| 12:18 PM | $31.92 | Down $0.00 | $31.92 | $31.91 | 4,538 |
| 12:17 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 6,187 |
| 12:16 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 6,717 |
| 12:15 PM | $31.92 | Up $0.00 | $31.92 | $31.91 | 1,003 |
| 12:13 PM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 104 |
| 12:13 PM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 12:12 PM | $31.92 | Up $0.01 | $31.92 | $31.92 | 1,200 |
| 12:11 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 2,914 |
| 12:10 PM | $31.90 | Down $0.00 | $31.91 | $31.90 | 7,261 |
| 12:09 PM | $31.91 | Down $0.00 | $31.91 | $31.90 | 4,697 |
| 12:08 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 2,348 |
| 12:07 PM | $31.91 | Up $0.00 | $31.91 | $31.90 | 1,500 |
| 12:06 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 33,130 |
| 12:05 PM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 3,730 |
| 12:04 PM | $31.91 | Up $0.00 | $31.91 | $31.91 | 1,600 |
| 12:03 PM | $31.90 | Down $0.00 | $31.91 | $31.90 | 4,263 |
| 12:02 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 12,149 |
| 12:01 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 3,468 |
| 12:00 PM | $31.89 | Down $ -0.01 | $31.91 | $31.89 | 77,271 |
| 11:59 AM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 713 |
| 11:58 AM | $31.91 | Up $0.01 | $31.91 | $31.90 | 9,601 |
| 11:57 AM | $31.90 | Down $ -0.01 | $31.90 | $31.90 | 300 |
| 11:56 AM | $31.91 | Up $0.01 | $31.91 | $31.91 | 3,400 |
| 11:55 AM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 3,141 |
| 11:54 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 263 |
| 11:53 AM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 7,551 |
| 11:52 AM | $31.92 | Down $0.00 | $31.92 | $31.91 | 2,156 |
| 11:51 AM | $31.92 | Down $0.00 | $31.92 | $31.91 | 2,056 |
| 11:50 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 9,256 |
| 11:49 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 1,163 |
| 11:48 AM | $31.92 | Down $0.00 | $31.92 | $31.92 | 1,975 |
| 11:47 AM | $31.92 | Down $0.00 | $31.92 | $31.91 | 2,910 |
| 11:46 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 2,195 |
| 11:45 AM | $31.92 | Down $ -0.01 | $31.92 | $31.91 | 11,865 |
| 11:44 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 29,468 |
| 11:43 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,436 |
| 11:42 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 9,956 |
| 11:41 AM | $31.92 | Down $ -0.01 | $31.93 | $31.92 | 26,318 |
| 11:40 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 425 |
| 11:39 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 10,343 |
| 11:38 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 150 |
| 11:37 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 3,741 |
| 11:36 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 220 |
| 11:35 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 6,982 |
| 11:34 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 535 |
| 11:33 AM | $31.92 | Down $0.00 | $31.92 | $31.91 | 400 |
| 11:32 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 1,430 |
| 11:31 AM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 6,242 |
| 11:30 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 4,900 |
| 11:29 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,095 |
| 11:28 AM | $31.92 | Down $0.00 | $31.93 | $31.92 | 6,066 |
| 11:27 AM | $31.93 | Down $0.00 | $31.93 | $31.93 | 3,760 |
| 11:26 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,436 |
| 11:25 AM | $31.93 | Down $0.00 | $31.93 | $31.92 | 1,937 |
| 11:24 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 16,581 |
| 11:23 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,771 |
| 11:22 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,046 |
| 11:21 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 14,669 |
| 11:20 AM | $31.93 | Down $ -0.01 | $31.94 | $31.93 | 8,993 |
| 11:19 AM | $31.94 | Down $0.00 | $31.94 | $31.94 | 100 |
| 11:18 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 1,542 |
| 11:17 AM | $31.94 | Up $0.01 | $31.94 | $31.92 | 12,140 |
| 11:16 AM | $31.93 | Down $0.00 | $31.93 | $31.92 | 2,224 |
| 11:15 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,084 |
| 11:14 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 700 |
| 11:13 AM | $31.93 | Down $0.00 | $31.93 | $31.93 | 4,880 |
| 11:12 AM | $31.93 | Down $0.00 | $31.93 | $31.93 | 1,328 |
| 11:11 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 2,480 |
| 11:10 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 13,416 |
| 11:09 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 600 |
| 11:08 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 183 |
| 11:07 AM | $31.93 | Down $ -0.01 | $31.94 | $31.92 | 4,917 |
| 11:06 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 12,738 |
| 11:05 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 4,725 |
| 11:04 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 7,370 |
| 11:03 AM | $31.94 | Up $0.01 | $31.94 | $31.93 | 4,295 |
| 11:02 AM | $31.93 | Down $0.00 | $31.93 | $31.93 | 600 |
| 11:01 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 2,293 |
| 11:00 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 658 |
| 10:59 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 3,514 |
| 10:58 AM | $31.92 | Down $0.00 | $31.93 | $31.92 | 996 |
| 10:57 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 5,005 |
| 10:56 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,485 |
| 10:55 AM | $31.93 | Down $ -0.01 | $31.94 | $31.92 | 63,009 |
| 10:54 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 12,385 |
| 10:53 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 1,285 |
| 10:52 AM | $31.94 | Up $0.00 | $31.94 | $31.93 | 1,558 |
| 10:51 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,320 |
| 10:50 AM | $31.93 | Up $0.00 | $31.93 | $31.93 | 1,244 |
| 10:49 AM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,675 |
| 10:48 AM | $31.92 | Up $0.01 | $31.92 | $31.91 | 2,624 |
| 10:47 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 16,626 |
| 10:46 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 2,933 |
| 10:45 AM | $31.91 | Down $ -0.01 | $31.92 | $31.90 | 14,459 |
| 10:44 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 3,307 |
| 10:43 AM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 600 |
| 10:42 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 869 |
| 10:41 AM | $31.92 | Up $0.00 | $31.92 | $31.91 | 13,195 |
| 10:40 AM | $31.91 | Down $0.00 | $31.92 | $31.91 | 441 |
| 10:39 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 5,456 |
| 10:38 AM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 3,371 |
| 10:37 AM | $31.92 | Up $0.02 | $31.92 | $31.91 | 5,021 |
| 10:36 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 2,721 |
| 10:35 AM | $31.91 | Down $0.00 | $31.91 | $31.91 | 854 |
| 10:34 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 28,425 |
| 10:33 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 800 |
| 10:32 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 802 |
| 10:31 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 2,254 |
| 10:30 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 974 |
| 10:29 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 2,776 |
| 10:28 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 1,855 |
| 10:27 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 9,471 |
| 10:26 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 3,940 |
| 10:25 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 1,082 |
| 10:24 AM | $31.91 | Up $0.01 | $31.91 | $31.90 | 20,646 |
| 10:23 AM | $31.90 | Up $0.00 | $31.90 | $31.89 | 11,520 |
| 10:22 AM | $31.90 | Up $0.02 | $31.90 | $31.88 | 10,155 |
| 10:21 AM | $31.88 | Up $0.00 | $31.88 | $31.87 | 9,447 |
| 10:20 AM | $31.88 | Up $0.01 | $31.88 | $31.86 | 18,612 |
| 10:19 AM | $31.87 | Down $ -0.01 | $31.87 | $31.86 | 6,543 |
| 10:18 AM | $31.88 | Up $0.00 | $31.88 | $31.87 | 1,193 |
| 10:17 AM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 6,732 |
| 10:16 AM | $31.88 | Up $0.00 | $31.89 | $31.88 | 2,881 |
| 10:15 AM | $31.88 | Up $0.00 | $31.89 | $31.88 | 2,410 |
| 10:14 AM | $31.88 | Down $ -0.02 | $31.90 | $31.88 | 10,438 |
| 10:13 AM | $31.90 | Down $0.00 | $31.90 | $31.89 | 2,640 |
| 10:12 AM | $31.90 | Up $0.01 | $31.90 | $31.90 | 1,100 |
| 10:11 AM | $31.89 | Down $0.00 | $31.90 | $31.89 | 1,140 |
| 10:10 AM | $31.90 | Up $0.00 | $31.90 | $31.89 | 13,782 |
| 10:09 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 500 |
| 10:08 AM | $31.89 | Down $ -0.01 | $31.90 | $31.89 | 4,575 |
| 10:07 AM | $31.89 | Down $0.00 | $31.90 | $31.89 | 1,040 |
| 10:06 AM | $31.90 | Up $0.00 | $31.90 | $31.89 | 2,229 |
| 10:05 AM | $31.89 | Down $0.00 | $31.90 | $31.89 | 3,158 |
| 10:04 AM | $31.90 | Up $0.00 | $31.90 | $31.90 | 200 |
| 10:03 AM | $31.90 | Down $ -0.01 | $31.91 | $31.90 | 21,377 |
| 10:02 AM | $31.91 | Up $0.01 | $31.91 | $31.90 | 22,473 |
| 10:01 AM | $31.90 | Down $ -0.01 | $31.91 | $31.89 | 4,849 |
| 10:00 AM | $31.90 | Down $0.00 | $31.92 | $31.90 | 3,499 |
| 09:59 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 600 |
| 09:58 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 250 |
| 09:57 AM | $31.91 | Down $ -0.01 | $31.91 | $31.91 | 1,819 |
| 09:56 AM | $31.92 | Up $0.01 | $31.92 | $31.91 | 12,251 |
| 09:55 AM | $31.91 | Down $0.00 | $31.91 | $31.91 | 1,181 |
| 09:54 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 464 |
| 09:53 AM | $31.91 | Down $0.00 | $31.91 | $31.90 | 8,794 |
| 09:52 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 421 |
| 09:51 AM | $31.91 | Down $0.00 | $31.91 | $31.91 | 2,186 |
| 09:50 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 7,400 |
| 09:49 AM | $31.91 | Down $ -0.01 | $31.92 | $31.90 | 4,209 |
| 09:48 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 4,022 |
| 09:47 AM | $31.92 | Down $ -0.01 | $31.92 | $31.92 | 4,492 |
| 09:46 AM | $31.93 | Up $0.01 | $31.93 | $31.92 | 12,779 |
| 09:45 AM | $31.92 | Up $0.00 | $31.92 | $31.90 | 3,207 |
| 09:44 AM | $31.91 | Up $0.00 | $31.91 | $31.90 | 13,660 |
| 09:43 AM | $31.91 | Up $0.00 | $31.91 | $31.91 | 2,106 |
| 09:42 AM | $31.91 | Up $0.01 | $31.91 | $31.90 | 7,099 |
| 09:41 AM | $31.90 | Up $0.02 | $31.90 | $31.89 | 4,394 |
| 09:40 AM | $31.88 | Down $0.00 | $31.89 | $31.88 | 1,500 |
| 09:39 AM | $31.89 | Up $0.01 | $31.89 | $31.88 | 7,936 |
| 09:38 AM | $31.88 | Down $ -0.01 | $31.89 | $31.88 | 12,601 |
| 09:37 AM | $31.89 | Down $ -0.02 | $31.90 | $31.88 | 14,005 |
| 09:36 AM | $31.91 | Up $0.02 | $31.91 | $31.89 | 10,477 |
| 09:35 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 6,294 |
| 09:34 AM | $31.89 | Up $0.00 | $31.89 | $31.89 | 8,884 |
| 09:33 AM | $31.89 | Down $ -0.02 | $31.91 | $31.88 | 20,646 |
| 09:32 AM | $31.91 | Down $ -0.02 | $31.92 | $31.91 | 19,135 |
| 09:31 AM | $31.93 | Down $ -0.03 | $31.96 | $31.92 | 9,566 |
| 09:30 AM | $31.96 | Up $0.02 | $31.97 | $31.96 | 9,670 |
| Previous close | $31.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/01/2026 | $31.41 | $31.44 | $31.47 | $31.39 | 1,322,939 |
| 06/01/2026 | $31.45 | $31.41 | $31.46 | $31.39 | 1,894,248 |
| 05/01/2026 | $31.32 | $31.34 | $31.41 | $31.32 | 2,180,064 |
| 02/01/2026 | $31.27 | $31.19 | $31.27 | $31.16 | 1,843,544 |
| 31/12/2025 | $30.96 | $31.02 | $31.03 | $30.95 | 1,459,020 |
| 30/12/2025 | $31.06 | $31.05 | $31.07 | $31.03 | 1,506,649 |
| 29/12/2025 | $31.00 | $31.04 | $31.04 | $31.00 | 1,591,410 |
| 26/12/2025 | $31.06 | $31.08 | $31.09 | $31.04 | 1,132,780 |
| 24/12/2025 | $31.10 | $31.09 | $31.11 | $31.05 | 433,976 |
| 23/12/2025 | $31.05 | $31.10 | $31.10 | $31.04 | 1,843,473 |
| 22/12/2025 | $31.15 | $31.19 | $31.20 | $31.14 | 1,639,041 |
| 19/12/2025 | $31.14 | $31.17 | $31.17 | $31.12 | 1,834,502 |
| 18/12/2025 | $31.15 | $31.16 | $31.19 | $31.11 | 2,412,331 |
| 17/12/2025 | $31.04 | $31.07 | $31.08 | $31.01 | 1,711,322 |
| 16/12/2025 | $31.08 | $31.09 | $31.13 | $31.04 | 1,294,324 |
| 15/12/2025 | $31.05 | $31.06 | $31.08 | $31.00 | 1,773,973 |
| 12/12/2025 | $31.02 | $31.03 | $31.10 | $31.00 | 1,962,979 |
| 11/12/2025 | $31.15 | $31.17 | $31.20 | $31.11 | 2,364,500 |
| 10/12/2025 | $31.07 | $30.93 | $31.10 | $30.91 | 2,833,009 |
Graphs are not available, please refer to the detailed table