Find a quote
iShares Preferred and Income Securities ETF
30.32 Down -0.04 (-0.13 %)
Delayed : 2026/09/04 19:50:03
- Previous close $30.36
- Opening $30.39
- Today High $30.45
- Today Low $30.31
- Price Bid $30.31
- Price Ask $30.31
- 52 Weeks High $32.26
- 52 Weeks Low $30.06
- Size Bid 1400
- Size Ask 100
- Volume 2,085,944
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.34 | Up $0.00 | $30.35 | $30.34 | 4,440 |
| 03:59 PM | $30.34 | Down $ -0.02 | $30.36 | $30.34 | 15,795 |
| 03:58 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 17,146 |
| 03:57 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 14,888 |
| 03:56 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 6,726 |
| 03:55 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 620 |
| 03:54 PM | $30.35 | Up $0.00 | $30.35 | $30.34 | 2,822 |
| 03:53 PM | $30.35 | Down $ -0.01 | $30.35 | $30.34 | 2,650 |
| 03:52 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 1,682 |
| 03:51 PM | $30.35 | Up $0.01 | $30.35 | $30.34 | 3,070 |
| 03:50 PM | $30.34 | Up $0.02 | $30.34 | $30.33 | 8,651 |
| 03:49 PM | $30.32 | Down $0.00 | $30.32 | $30.32 | 650 |
| 03:48 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 2,047 |
| 03:47 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 4,902 |
| 03:46 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 603 |
| 03:43 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 17,850 |
| 03:43 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 0 |
| 03:43 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 0 |
| 03:42 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 725 |
| 03:41 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 5,318 |
| 03:40 PM | $30.31 | Down $0.00 | $30.32 | $30.31 | 3,730 |
| 03:39 PM | $30.32 | Down $0.00 | $30.32 | $30.32 | 1,649 |
| 03:38 PM | $30.32 | Down $ -0.01 | $30.32 | $30.31 | 9,240 |
| 03:37 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 605 |
| 03:36 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 700 |
| 03:35 PM | $30.32 | Down $0.00 | $30.33 | $30.32 | 2,377 |
| 03:34 PM | $30.32 | Up $0.01 | $30.33 | $30.32 | 4,541 |
| 03:33 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 368 |
| 03:32 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 130 |
| 03:31 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 5,574 |
| 03:30 PM | $30.32 | Down $ -0.01 | $30.32 | $30.32 | 4,135 |
| 03:29 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 1,148 |
| 03:28 PM | $30.32 | Down $0.00 | $30.33 | $30.32 | 1,055 |
| 03:27 PM | $30.33 | Up $0.01 | $30.33 | $30.32 | 1,140 |
| 03:26 PM | $30.32 | Down $0.00 | $30.32 | $30.31 | 1,158 |
| 03:25 PM | $30.32 | Down $0.00 | $30.32 | $30.32 | 800 |
| 03:24 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 100 |
| 03:23 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 850 |
| 03:22 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 600 |
| 03:21 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 480 |
| 03:20 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 2,655 |
| 03:19 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 764 |
| 03:18 PM | $30.32 | Up $0.00 | $30.32 | $30.31 | 2,800 |
| 03:17 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 1,862 |
| 03:16 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 626 |
| 03:15 PM | $30.32 | Up $0.01 | $30.32 | $30.31 | 4,608 |
| 03:14 PM | $30.31 | Down $ -0.01 | $30.33 | $30.31 | 5,708 |
| 03:13 PM | $30.32 | Down $0.00 | $30.33 | $30.32 | 3,302 |
| 03:12 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,352 |
| 03:11 PM | $30.32 | Up $0.00 | $30.33 | $30.32 | 2,411 |
| 03:10 PM | $30.32 | Down $0.00 | $30.33 | $30.32 | 4,877 |
| 03:09 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 3,633 |
| 03:08 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,463 |
| 03:07 PM | $30.33 | Down $0.00 | $30.33 | $30.33 | 1,674 |
| 03:06 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 458 |
| 03:05 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 150 |
| 03:04 PM | $30.32 | Down $ -0.01 | $30.33 | $30.32 | 324 |
| 03:03 PM | $30.33 | Down $ -0.01 | $30.34 | $30.32 | 1,190 |
| 03:02 PM | $30.34 | Up $0.01 | $30.34 | $30.34 | 1,342 |
| 03:01 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 3,019 |
| 03:00 PM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 4,971 |
| 02:59 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 200 |
| 02:58 PM | $30.34 | Up $0.00 | $30.34 | $30.33 | 2,784 |
| 02:57 PM | $30.34 | Up $0.00 | $30.34 | $30.33 | 2,236 |
| 02:56 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 2,026 |
| 02:55 PM | $30.33 | Down $0.00 | $30.34 | $30.33 | 625 |
| 02:54 PM | $30.34 | Up $0.01 | $30.34 | $30.34 | 300 |
| 02:53 PM | $30.33 | Down $0.00 | $30.33 | $30.33 | 308 |
| 02:52 PM | $30.33 | Up $0.00 | $30.34 | $30.33 | 1,162 |
| 02:51 PM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 1,030 |
| 02:50 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 879 |
| 02:49 PM | $30.34 | Up $0.00 | $30.34 | $30.33 | 600 |
| 02:48 PM | $30.34 | Down $0.00 | $30.34 | $30.33 | 2,718 |
| 02:47 PM | $30.34 | Up $0.00 | $30.34 | $30.33 | 1,821 |
| 02:46 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 7,800 |
| 02:45 PM | $30.33 | Down $0.00 | $30.33 | $30.33 | 1,551 |
| 02:44 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 300 |
| 02:42 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 988 |
| 02:42 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 0 |
| 02:41 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,175 |
| 02:40 PM | $30.33 | Up $0.00 | $30.33 | $30.32 | 1,998 |
| 02:39 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 2,581 |
| 02:38 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 3,300 |
| 02:37 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 1,100 |
| 02:36 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 5,691 |
| 02:35 PM | $30.33 | Down $ -0.01 | $30.33 | $30.33 | 4,485 |
| 02:34 PM | $30.33 | Down $0.00 | $30.33 | $30.33 | 300 |
| 02:33 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 484 |
| 02:32 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 3,726 |
| 02:31 PM | $30.33 | Down $ -0.01 | $30.34 | $30.33 | 2,171 |
| 02:30 PM | $30.34 | Up $0.00 | $30.34 | $30.33 | 547 |
| 02:29 PM | $30.34 | Up $0.01 | $30.34 | $30.33 | 463 |
| 02:28 PM | $30.33 | Up $0.00 | $30.33 | $30.33 | 333 |
| 02:27 PM | $30.33 | Down $ -0.02 | $30.34 | $30.33 | 15,265 |
| 02:26 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 100 |
| 02:25 PM | $30.35 | Down $ -0.01 | $30.35 | $30.34 | 3,034 |
| 02:24 PM | $30.35 | Up $0.01 | $30.35 | $30.34 | 700 |
| 02:23 PM | $30.34 | Down $0.00 | $30.35 | $30.34 | 7,892 |
| 02:21 PM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 1,535 |
| 02:21 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 02:20 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 3,135 |
| 02:19 PM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 9,084 |
| 02:18 PM | $30.35 | Down $0.00 | $30.35 | $30.35 | 370 |
| 02:17 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 1,426 |
| 02:16 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 2,272 |
| 02:14 PM | $30.35 | Down $0.00 | $30.36 | $30.35 | 5,711 |
| 02:14 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 0 |
| 02:13 PM | $30.35 | Down $0.00 | $30.36 | $30.35 | 725 |
| 02:12 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 410 |
| 02:11 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 8,703 |
| 02:10 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 486 |
| 02:09 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 4,500 |
| 02:08 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 5,489 |
| 02:07 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 100 |
| 02:06 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 1,020 |
| 02:05 PM | $30.35 | Up $0.00 | $30.35 | $30.34 | 1,151 |
| 02:04 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 7,330 |
| 02:03 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 793 |
| 02:01 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 900 |
| 02:01 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 0 |
| 02:00 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 1,030 |
| 01:59 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 100 |
| 01:58 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 1,110 |
| 01:57 PM | $30.35 | Up $0.01 | $30.35 | $30.35 | 200 |
| 01:56 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 312 |
| 01:55 PM | $30.35 | Up $0.01 | $30.35 | $30.34 | 24,395 |
| 01:54 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 1,300 |
| 01:53 PM | $30.33 | Down $0.00 | $30.34 | $30.33 | 4,867 |
| 01:52 PM | $30.34 | Down $0.00 | $30.34 | $30.34 | 18,153 |
| 01:51 PM | $30.34 | Down $0.00 | $30.35 | $30.34 | 3,130 |
| 01:50 PM | $30.35 | Up $0.00 | $30.35 | $30.34 | 1,790 |
| 01:49 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 424 |
| 01:48 PM | $30.35 | Down $0.00 | $30.35 | $30.35 | 1,145 |
| 01:47 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 200 |
| 01:46 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 554 |
| 01:45 PM | $30.35 | Down $0.00 | $30.35 | $30.35 | 120 |
| 01:44 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 12,634 |
| 01:43 PM | $30.35 | Down $ -0.01 | $30.35 | $30.35 | 9,094 |
| 01:42 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 320 |
| 01:41 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 8,030 |
| 01:40 PM | $30.35 | Up $0.01 | $30.36 | $30.35 | 12,498 |
| 01:39 PM | $30.34 | Down $0.00 | $30.34 | $30.34 | 176 |
| 01:38 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 600 |
| 01:36 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 951 |
| 01:36 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 01:35 PM | $30.35 | Down $0.00 | $30.35 | $30.35 | 1,100 |
| 01:34 PM | $30.35 | Down $0.00 | $30.35 | $30.35 | 4,833 |
| 01:32 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 6,012 |
| 01:32 PM | $30.35 | Up $0.00 | $30.35 | $30.35 | 0 |
| 01:31 PM | $30.35 | Up $0.00 | $30.35 | $30.34 | 1,349 |
| 01:30 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 15,340 |
| 01:29 PM | $30.35 | Up $0.00 | $30.36 | $30.35 | 9,523 |
| 01:28 PM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 8,642 |
| 01:27 PM | $30.36 | Up $0.00 | $30.36 | $30.35 | 1,372 |
| 01:26 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 100 |
| 01:25 PM | $30.35 | Down $0.00 | $30.36 | $30.35 | 402 |
| 01:24 PM | $30.36 | Down $ -0.01 | $30.37 | $30.35 | 10,170 |
| 01:22 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,626 |
| 01:22 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:21 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 27,979 |
| 01:20 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 1,763 |
| 01:18 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 4,430 |
| 01:18 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:17 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 1,351 |
| 01:15 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 715 |
| 01:15 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 0 |
| 01:14 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 1,574 |
| 01:13 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,050 |
| 01:12 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 200 |
| 01:10 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 6,080 |
| 01:10 PM | $30.36 | Up $0.00 | $30.37 | $30.36 | 0 |
| 01:09 PM | $30.37 | Up $0.01 | $30.37 | $30.36 | 5,699 |
| 01:08 PM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 480 |
| 01:07 PM | $30.37 | Up $0.01 | $30.37 | $30.37 | 776 |
| 01:06 PM | $30.36 | Down $0.00 | $30.37 | $30.36 | 300 |
| 01:04 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 231 |
| 01:04 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 01:03 PM | $30.36 | Down $ -0.01 | $30.37 | $30.36 | 230 |
| 01:02 PM | $30.37 | Down $0.00 | $30.37 | $30.37 | 2,959 |
| 01:01 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 4,293 |
| 01:00 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 643 |
| 12:59 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 5,089 |
| 12:57 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 2,920 |
| 12:57 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 0 |
| 12:56 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 1,188 |
| 12:55 PM | $30.39 | Up $0.01 | $30.39 | $30.39 | 421 |
| 12:54 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 3,580 |
| 12:53 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 7,752 |
| 12:52 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 4,729 |
| 12:51 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 1,592 |
| 12:50 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 200 |
| 12:49 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 510 |
| 12:47 PM | $30.38 | Up $0.01 | $30.38 | $30.36 | 4,133 |
| 12:47 PM | $30.38 | Up $0.00 | $30.38 | $30.36 | 0 |
| 12:45 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 410 |
| 12:45 PM | $30.37 | Up $0.00 | $30.37 | $30.37 | 0 |
| 12:44 PM | $30.37 | Up $0.00 | $30.37 | $30.36 | 1,193 |
| 12:43 PM | $30.37 | Down $ -0.01 | $30.37 | $30.36 | 31,406 |
| 12:42 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 379 |
| 12:41 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 451 |
| 12:40 PM | $30.37 | Down $0.00 | $30.37 | $30.37 | 637 |
| 12:39 PM | $30.38 | Up $0.00 | $30.38 | $30.37 | 2,476 |
| 12:38 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 1,088 |
| 12:37 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 4,150 |
| 12:36 PM | $30.38 | Down $0.00 | $30.39 | $30.38 | 2,237 |
| 12:35 PM | $30.38 | Down $ -0.01 | $30.38 | $30.38 | 1,200 |
| 12:34 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 1,683 |
| 12:33 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 958 |
| 12:32 PM | $30.38 | Up $0.00 | $30.39 | $30.38 | 3,243 |
| 12:31 PM | $30.38 | Up $0.00 | $30.39 | $30.38 | 1,621 |
| 12:30 PM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 35,731 |
| 12:29 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 1,255 |
| 12:28 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 1,390 |
| 12:27 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 2,275 |
| 12:26 PM | $30.39 | Up $0.00 | $30.39 | $30.38 | 409 |
| 12:25 PM | $30.39 | Down $ -0.01 | $30.40 | $30.39 | 3,353 |
| 12:24 PM | $30.40 | Down $0.00 | $30.40 | $30.39 | 2,673 |
| 12:23 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 697 |
| 12:22 PM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 2,714 |
| 12:21 PM | $30.41 | Up $0.01 | $30.41 | $30.40 | 4,231 |
| 12:20 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 258 |
| 12:19 PM | $30.40 | Down $0.00 | $30.40 | $30.40 | 1,923 |
| 12:18 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 799 |
| 12:17 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 962 |
| 12:16 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 1,835 |
| 12:15 PM | $30.40 | Up $0.00 | $30.40 | $30.40 | 550 |
| 12:14 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 2,123 |
| 12:13 PM | $30.39 | Up $0.00 | $30.40 | $30.39 | 3,728 |
| 12:12 PM | $30.39 | Down $0.00 | $30.40 | $30.39 | 3,607 |
| 12:11 PM | $30.40 | Up $0.00 | $30.40 | $30.39 | 4,712 |
| 12:10 PM | $30.39 | Up $0.00 | $30.40 | $30.39 | 2,935 |
| 12:09 PM | $30.39 | Up $0.00 | $30.40 | $30.39 | 4,898 |
| 12:08 PM | $30.39 | Up $0.01 | $30.40 | $30.39 | 755 |
| 12:07 PM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,149 |
| 12:06 PM | $30.39 | Down $0.00 | $30.39 | $30.39 | 1,160 |
| 12:05 PM | $30.39 | Up $0.01 | $30.39 | $30.38 | 18,798 |
| 12:04 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 2,693 |
| 12:03 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 688 |
| 12:02 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 200 |
| 12:01 PM | $30.38 | Down $0.00 | $30.38 | $30.38 | 10,340 |
| 12:00 PM | $30.38 | Up $0.00 | $30.38 | $30.38 | 700 |
| 11:59 AM | $30.38 | Down $0.00 | $30.38 | $30.38 | 437 |
| 11:58 AM | $30.38 | Up $0.01 | $30.38 | $30.38 | 2,622 |
| 11:57 AM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 2,104 |
| 11:56 AM | $30.38 | Up $0.01 | $30.38 | $30.38 | 200 |
| 11:55 AM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 670 |
| 11:53 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 541 |
| 11:53 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 0 |
| 11:52 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 1,081 |
| 11:51 AM | $30.37 | Down $0.00 | $30.37 | $30.37 | 132 |
| 11:50 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 400 |
| 11:49 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 315 |
| 11:48 AM | $30.37 | Down $0.00 | $30.38 | $30.37 | 1,132 |
| 11:47 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 1,461 |
| 11:46 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 3,306 |
| 11:45 AM | $30.38 | Down $0.00 | $30.38 | $30.38 | 1,276 |
| 11:44 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 601 |
| 11:43 AM | $30.38 | Up $0.00 | $30.38 | $30.38 | 5,325 |
| 11:41 AM | $30.38 | Up $0.01 | $30.38 | $30.37 | 3,890 |
| 11:41 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 0 |
| 11:40 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 3,713 |
| 11:39 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 200 |
| 11:38 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 4,955 |
| 11:37 AM | $30.37 | Down $ -0.01 | $30.37 | $30.37 | 688 |
| 11:36 AM | $30.37 | Up $0.01 | $30.37 | $30.37 | 402 |
| 11:35 AM | $30.36 | Down $0.00 | $30.37 | $30.36 | 574 |
| 11:34 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 6,712 |
| 11:33 AM | $30.36 | Down $ -0.01 | $30.37 | $30.35 | 2,851 |
| 11:32 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 2,449 |
| 11:31 AM | $30.37 | Down $0.00 | $30.37 | $30.36 | 3,860 |
| 11:30 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 4,140 |
| 11:29 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 2,948 |
| 11:28 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 2,353 |
| 11:27 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 3,311 |
| 11:26 AM | $30.36 | Down $0.00 | $30.36 | $30.36 | 200 |
| 11:25 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 8,563 |
| 11:24 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 600 |
| 11:23 AM | $30.36 | Down $0.00 | $30.36 | $30.36 | 200 |
| 11:22 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 6,359 |
| 11:21 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 1,781 |
| 11:20 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 685 |
| 11:19 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 5,863 |
| 11:18 AM | $30.35 | Down $ -0.01 | $30.36 | $30.35 | 1,841 |
| 11:17 AM | $30.36 | Down $0.00 | $30.37 | $30.36 | 2,818 |
| 11:16 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,853 |
| 11:15 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,375 |
| 11:14 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,500 |
| 11:13 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 600 |
| 11:12 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 1,966 |
| 11:11 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 1,737 |
| 11:10 AM | $30.36 | Up $0.01 | $30.37 | $30.36 | 15,106 |
| 11:09 AM | $30.36 | Down $0.00 | $30.36 | $30.36 | 339 |
| 11:08 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 2,033 |
| 11:07 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 1,781 |
| 11:06 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 2,358 |
| 11:05 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 4,479 |
| 11:04 AM | $30.35 | Up $0.00 | $30.35 | $30.35 | 500 |
| 11:03 AM | $30.35 | Up $0.01 | $30.35 | $30.34 | 1,000 |
| 11:02 AM | $30.35 | Down $ -0.01 | $30.36 | $30.34 | 32,055 |
| 11:01 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 24,666 |
| 11:00 AM | $30.36 | Down $0.00 | $30.36 | $30.36 | 6,740 |
| 10:59 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 2,590 |
| 10:58 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 1,047 |
| 10:57 AM | $30.35 | Up $0.00 | $30.35 | $30.34 | 11,994 |
| 10:56 AM | $30.35 | Up $0.00 | $30.36 | $30.35 | 1,543 |
| 10:55 AM | $30.35 | Down $0.00 | $30.36 | $30.35 | 5,999 |
| 10:54 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 10,362 |
| 10:53 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 6,536 |
| 10:52 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 18,454 |
| 10:51 AM | $30.35 | Down $0.00 | $30.36 | $30.35 | 1,514 |
| 10:50 AM | $30.36 | Down $0.00 | $30.36 | $30.35 | 4,894 |
| 10:49 AM | $30.36 | Down $ -0.02 | $30.37 | $30.36 | 17,142 |
| 10:48 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 1,636 |
| 10:47 AM | $30.37 | Down $0.00 | $30.38 | $30.37 | 3,058 |
| 10:46 AM | $30.38 | Down $ -0.01 | $30.39 | $30.38 | 10,775 |
| 10:45 AM | $30.39 | Up $0.01 | $30.39 | $30.38 | 4,965 |
| 10:44 AM | $30.38 | Down $0.00 | $30.38 | $30.37 | 2,501 |
| 10:43 AM | $30.38 | Down $ -0.02 | $30.39 | $30.38 | 8,200 |
| 10:42 AM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 13,256 |
| 10:41 AM | $30.41 | Up $0.00 | $30.41 | $30.40 | 8,758 |
| 10:40 AM | $30.41 | Down $0.00 | $30.42 | $30.41 | 61,899 |
| 10:39 AM | $30.41 | Down $0.00 | $30.42 | $30.41 | 6,263 |
| 10:38 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 16,098 |
| 10:37 AM | $30.41 | Down $0.00 | $30.41 | $30.41 | 2,848 |
| 10:36 AM | $30.42 | Up $0.00 | $30.42 | $30.41 | 11,952 |
| 10:35 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 6,195 |
| 10:34 AM | $30.41 | Up $0.00 | $30.41 | $30.40 | 43,455 |
| 10:33 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 781 |
| 10:32 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 9,774 |
| 10:31 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 10,836 |
| 10:30 AM | $30.41 | Down $0.00 | $30.41 | $30.40 | 8,203 |
| 10:29 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 2,022 |
| 10:28 AM | $30.41 | Up $0.00 | $30.41 | $30.41 | 1,667 |
| 10:27 AM | $30.41 | Up $0.01 | $30.41 | $30.40 | 2,530 |
| 10:26 AM | $30.40 | Down $ -0.01 | $30.40 | $30.40 | 7,160 |
| 10:25 AM | $30.41 | Up $0.01 | $30.41 | $30.40 | 1,358 |
| 10:24 AM | $30.40 | Down $ -0.01 | $30.41 | $30.40 | 4,095 |
| 10:23 AM | $30.41 | Up $0.00 | $30.41 | $30.40 | 3,257 |
| 10:22 AM | $30.41 | Up $0.02 | $30.41 | $30.39 | 7,459 |
| 10:21 AM | $30.39 | Up $0.00 | $30.39 | $30.38 | 9,245 |
| 10:20 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 1,223 |
| 10:19 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 3,136 |
| 10:18 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 6,386 |
| 10:17 AM | $30.38 | Down $0.00 | $30.39 | $30.38 | 1,152 |
| 10:16 AM | $30.39 | Up $0.00 | $30.39 | $30.39 | 7,247 |
| 10:15 AM | $30.39 | Up $0.00 | $30.39 | $30.38 | 790 |
| 10:14 AM | $30.39 | Up $0.01 | $30.39 | $30.38 | 10,406 |
| 10:13 AM | $30.38 | Up $0.00 | $30.38 | $30.37 | 6,764 |
| 10:12 AM | $30.37 | Down $0.00 | $30.38 | $30.37 | 10,470 |
| 10:11 AM | $30.38 | Up $0.01 | $30.38 | $30.36 | 34,769 |
| 10:10 AM | $30.37 | Down $0.00 | $30.37 | $30.37 | 1,340 |
| 10:09 AM | $30.37 | Down $0.00 | $30.37 | $30.37 | 3,600 |
| 10:08 AM | $30.37 | Down $ -0.01 | $30.38 | $30.37 | 12,973 |
| 10:07 AM | $30.38 | Up $0.02 | $30.38 | $30.37 | 1,434 |
| 10:06 AM | $30.37 | Up $0.00 | $30.37 | $30.37 | 280 |
| 10:05 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 103,199 |
| 10:04 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 22,430 |
| 10:03 AM | $30.35 | Down $0.00 | $30.35 | $30.35 | 1,700 |
| 10:02 AM | $30.35 | Down $0.00 | $30.35 | $30.35 | 1,322 |
| 10:01 AM | $30.36 | Down $ -0.01 | $30.36 | $30.36 | 2,123 |
| 10:00 AM | $30.36 | Up $0.00 | $30.37 | $30.36 | 35,952 |
| 09:59 AM | $30.36 | Up $0.00 | $30.37 | $30.36 | 1,685 |
| 09:58 AM | $30.36 | Up $0.00 | $30.37 | $30.36 | 2,660 |
| 09:57 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 1,207 |
| 09:56 AM | $30.36 | Up $0.00 | $30.36 | $30.36 | 823 |
| 09:55 AM | $30.36 | Up $0.00 | $30.37 | $30.36 | 8,349 |
| 09:54 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 1,119 |
| 09:53 AM | $30.36 | Down $0.00 | $30.36 | $30.36 | 3,913 |
| 09:52 AM | $30.36 | Down $ -0.01 | $30.36 | $30.35 | 9,650 |
| 09:51 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 6,145 |
| 09:50 AM | $30.36 | Down $0.00 | $30.37 | $30.36 | 2,068 |
| 09:49 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 11,091 |
| 09:48 AM | $30.37 | Down $0.00 | $30.37 | $30.36 | 560 |
| 09:47 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 2,453 |
| 09:46 AM | $30.37 | Up $0.00 | $30.37 | $30.36 | 23,401 |
| 09:45 AM | $30.36 | Down $0.00 | $30.37 | $30.36 | 16,105 |
| 09:44 AM | $30.37 | Down $ -0.01 | $30.37 | $30.36 | 2,508 |
| 09:43 AM | $30.38 | Up $0.01 | $30.38 | $30.36 | 4,227 |
| 09:42 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 6,332 |
| 09:41 AM | $30.36 | Down $ -0.02 | $30.38 | $30.36 | 12,377 |
| 09:40 AM | $30.38 | Up $0.01 | $30.38 | $30.37 | 4,095 |
| 09:39 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 5,217 |
| 09:38 AM | $30.36 | Down $ -0.03 | $30.38 | $30.36 | 11,507 |
| 09:37 AM | $30.39 | Down $ -0.01 | $30.40 | $30.39 | 1,029 |
| 09:36 AM | $30.40 | Down $ -0.03 | $30.42 | $30.39 | 4,910 |
| 09:35 AM | $30.42 | Down $ -0.02 | $30.45 | $30.42 | 44,484 |
| 09:34 AM | $30.45 | Up $0.02 | $30.45 | $30.43 | 19,622 |
| 09:33 AM | $30.42 | Up $0.02 | $30.43 | $30.41 | 9,145 |
| 09:32 AM | $30.41 | Up $0.01 | $30.41 | $30.40 | 2,991 |
| 09:31 AM | $30.40 | Up $0.00 | $30.40 | $30.39 | 2,931 |
| 09:30 AM | $30.40 | Up $0.04 | $30.40 | $30.36 | 96,179 |
| Previous close | $30.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $30.34 | $30.38 | $30.41 | $30.31 | 767,109 |
| 03/09/2026 | $30.36 | $30.33 | $30.36 | $30.30 | 940,383 |
| 02/09/2026 | $30.21 | $30.14 | $30.23 | $30.13 | 1,122,858 |
| 01/09/2026 | $30.12 | $30.20 | $30.20 | $30.06 | 1,797,112 |
| 31/08/2026 | $30.44 | $30.40 | $30.46 | $30.34 | 1,581,550 |
| 28/08/2026 | $30.54 | $30.60 | $30.62 | $30.54 | 732,298 |
| 27/08/2026 | $30.66 | $30.65 | $30.68 | $30.61 | 1,385,494 |
| 26/08/2026 | $30.66 | $30.62 | $30.67 | $30.60 | 769,257 |
| 25/08/2026 | $30.68 | $30.67 | $30.68 | $30.64 | 1,102,491 |
| 24/08/2026 | $30.51 | $30.44 | $30.52 | $30.44 | 921,413 |
| 21/08/2026 | $30.47 | $30.53 | $30.53 | $30.46 | 1,308,976 |
| 20/08/2026 | $30.46 | $30.50 | $30.53 | $30.45 | 1,034,482 |
| 19/08/2026 | $30.58 | $30.61 | $30.65 | $30.54 | 920,944 |
| 18/08/2026 | $30.48 | $30.50 | $30.53 | $30.47 | 1,265,952 |
| 17/08/2026 | $30.63 | $30.75 | $30.75 | $30.62 | 1,790,146 |
| 14/08/2026 | $30.85 | $30.86 | $30.87 | $30.81 | 966,567 |
| 13/08/2026 | $30.90 | $30.90 | $30.95 | $30.88 | 1,219,876 |
| 12/08/2026 | $30.77 | $30.70 | $30.79 | $30.68 | 852,226 |
| 11/08/2026 | $30.59 | $30.57 | $30.61 | $30.53 | 896,929 |
| 10/08/2026 | $30.58 | $30.65 | $30.65 | $30.56 | 1,162,927 |
| 07/08/2026 | $30.65 | $30.58 | $30.65 | $30.56 | 1,039,967 |
| 06/08/2026 | $30.52 | $30.61 | $30.61 | $30.49 | 1,265,531 |
| 05/08/2026 | $30.70 | $30.67 | $30.73 | $30.63 | 1,530,438 |
| 04/08/2026 | $30.73 | $30.71 | $30.77 | $30.69 | 2,006,738 |
| 03/08/2026 | $30.60 | $30.50 | $30.63 | $30.49 | 1,664,386 |
| 31/07/2026 | $30.44 | $30.37 | $30.47 | $30.37 | 1,439,767 |
| 30/07/2026 | $30.44 | $30.31 | $30.44 | $30.31 | 1,169,327 |
| 29/07/2026 | $30.10 | $30.17 | $30.36 | $30.10 | 2,376,509 |
| 28/07/2026 | $30.36 | $30.41 | $30.41 | $30.33 | 2,105,732 |
| 27/07/2026 | $30.28 | $30.23 | $30.33 | $30.23 | 1,246,821 |
Graphs are not available, please refer to the detailed table