Find a quote
iShares Preferred and Income Securities ETF
30.90 Down -0.01 (-0.03 %)
Delayed : 2026/06/05 19:59:31
- Previous close $30.91
- Opening $31.15
- Today High $31.23
- Today Low $30.83
- Price Bid $30.89
- Price Ask $30.89
- 52 Weeks High $32.26
- 52 Weeks Low $30.07
- Size Bid 200
- Size Ask 100
- Volume 4,931,466
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 4,691 |
| 03:59 PM | $30.94 | Down $ -0.01 | $30.95 | $30.93 | 53,505 |
| 03:58 PM | $30.95 | Up $0.02 | $30.95 | $30.93 | 73,372 |
| 03:57 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 31,130 |
| 03:56 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 42,776 |
| 03:55 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 32,299 |
| 03:54 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 10,128 |
| 03:53 PM | $30.94 | Down $0.00 | $30.94 | $30.93 | 17,805 |
| 03:52 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 10,172 |
| 03:51 PM | $30.94 | Up $0.02 | $30.94 | $30.92 | 21,188 |
| 03:50 PM | $30.92 | Down $ -0.02 | $30.93 | $30.91 | 36,563 |
| 03:49 PM | $30.94 | Up $0.01 | $30.94 | $30.92 | 9,001 |
| 03:48 PM | $30.92 | Up $0.01 | $30.93 | $30.92 | 6,115 |
| 03:47 PM | $30.92 | Down $ -0.02 | $30.93 | $30.92 | 75,583 |
| 03:46 PM | $30.93 | Up $0.01 | $30.93 | $30.92 | 9,710 |
| 03:45 PM | $30.92 | Down $0.00 | $30.92 | $30.91 | 7,016 |
| 03:44 PM | $30.92 | Up $0.03 | $30.92 | $30.90 | 24,597 |
| 03:43 PM | $30.90 | Up $0.00 | $30.90 | $30.89 | 6,854 |
| 03:42 PM | $30.90 | Up $0.00 | $30.90 | $30.89 | 682 |
| 03:41 PM | $30.89 | Down $ -0.02 | $30.91 | $30.89 | 35,877 |
| 03:40 PM | $30.91 | Down $0.00 | $30.92 | $30.90 | 20,463 |
| 03:39 PM | $30.91 | Up $0.01 | $30.91 | $30.91 | 5,900 |
| 03:38 PM | $30.90 | Up $0.00 | $30.91 | $30.90 | 13,368 |
| 03:37 PM | $30.90 | Up $0.01 | $30.90 | $30.90 | 6,433 |
| 03:36 PM | $30.89 | Down $ -0.01 | $30.91 | $30.89 | 11,023 |
| 03:35 PM | $30.91 | Up $0.01 | $30.92 | $30.90 | 42,512 |
| 03:34 PM | $30.90 | Up $0.01 | $30.90 | $30.89 | 5,854 |
| 03:33 PM | $30.89 | Up $0.01 | $30.90 | $30.89 | 27,035 |
| 03:32 PM | $30.89 | Down $0.00 | $30.89 | $30.88 | 6,014 |
| 03:31 PM | $30.89 | Up $0.00 | $30.89 | $30.88 | 12,715 |
| 03:30 PM | $30.89 | Up $0.00 | $30.89 | $30.88 | 5,102 |
| 03:29 PM | $30.89 | Up $0.01 | $30.89 | $30.88 | 6,081 |
| 03:28 PM | $30.88 | Down $ -0.01 | $30.89 | $30.88 | 13,324 |
| 03:27 PM | $30.89 | Up $0.02 | $30.89 | $30.87 | 153,363 |
| 03:26 PM | $30.87 | Up $0.00 | $30.87 | $30.86 | 25,993 |
| 03:25 PM | $30.87 | Up $0.02 | $30.87 | $30.85 | 20,332 |
| 03:24 PM | $30.85 | Up $0.01 | $30.85 | $30.85 | 3,880 |
| 03:23 PM | $30.85 | Up $0.00 | $30.85 | $30.84 | 2,504 |
| 03:22 PM | $30.85 | Up $0.00 | $30.85 | $30.85 | 8,865 |
| 03:21 PM | $30.85 | Down $ -0.01 | $30.85 | $30.85 | 6,232 |
| 03:20 PM | $30.85 | Up $0.02 | $30.85 | $30.84 | 15,110 |
| 03:19 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 3,358 |
| 03:18 PM | $30.84 | Up $0.00 | $30.84 | $30.83 | 21,127 |
| 03:17 PM | $30.84 | Up $0.00 | $30.84 | $30.83 | 20,962 |
| 03:16 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 2,686 |
| 03:15 PM | $30.84 | Down $ -0.01 | $30.84 | $30.83 | 12,627 |
| 03:14 PM | $30.85 | Up $0.00 | $30.85 | $30.85 | 5,655 |
| 03:13 PM | $30.85 | Up $0.00 | $30.85 | $30.85 | 1,100 |
| 03:12 PM | $30.84 | Down $0.00 | $30.85 | $30.84 | 8,123 |
| 03:11 PM | $30.85 | Down $ -0.01 | $30.86 | $30.84 | 11,964 |
| 03:10 PM | $30.85 | Up $0.00 | $30.86 | $30.85 | 14,370 |
| 03:09 PM | $30.85 | Up $0.00 | $30.85 | $30.85 | 4,284 |
| 03:08 PM | $30.85 | Down $ -0.01 | $30.86 | $30.85 | 11,800 |
| 03:07 PM | $30.86 | Down $ -0.01 | $30.87 | $30.86 | 16,042 |
| 03:06 PM | $30.87 | Up $0.01 | $30.88 | $30.87 | 13,142 |
| 03:05 PM | $30.87 | Down $ -0.01 | $30.87 | $30.86 | 13,753 |
| 03:04 PM | $30.87 | Up $0.00 | $30.87 | $30.87 | 13,388 |
| 03:03 PM | $30.87 | Up $0.02 | $30.87 | $30.86 | 12,389 |
| 03:02 PM | $30.86 | Up $0.00 | $30.86 | $30.86 | 2,100 |
| 03:01 PM | $30.86 | Up $0.00 | $30.86 | $30.86 | 1,780 |
| 03:00 PM | $30.86 | Down $ -0.02 | $30.87 | $30.85 | 7,988 |
| 02:59 PM | $30.87 | Up $0.01 | $30.87 | $30.87 | 4,065 |
| 02:58 PM | $30.87 | Down $ -0.01 | $30.87 | $30.87 | 3,130 |
| 02:57 PM | $30.87 | Down $0.00 | $30.87 | $30.86 | 16,291 |
| 02:56 PM | $30.88 | Up $0.02 | $30.88 | $30.86 | 16,838 |
| 02:55 PM | $30.86 | Up $0.00 | $30.86 | $30.85 | 4,078 |
| 02:54 PM | $30.86 | Up $0.00 | $30.86 | $30.86 | 3,722 |
| 02:53 PM | $30.86 | Down $0.00 | $30.86 | $30.86 | 6,043 |
| 02:52 PM | $30.86 | Up $0.01 | $30.86 | $30.86 | 29,084 |
| 02:51 PM | $30.85 | Down $ -0.01 | $30.87 | $30.85 | 28,478 |
| 02:50 PM | $30.87 | Down $ -0.02 | $30.88 | $30.86 | 11,066 |
| 02:49 PM | $30.88 | Up $0.02 | $30.88 | $30.86 | 29,079 |
| 02:48 PM | $30.86 | Up $0.00 | $30.86 | $30.85 | 31,960 |
| 02:47 PM | $30.85 | Down $0.00 | $30.86 | $30.85 | 14,281 |
| 02:46 PM | $30.86 | Down $ -0.01 | $30.87 | $30.86 | 34,123 |
| 02:45 PM | $30.87 | Up $0.00 | $30.87 | $30.87 | 13,999 |
| 02:44 PM | $30.87 | Down $ -0.01 | $30.87 | $30.86 | 2,800 |
| 02:43 PM | $30.87 | Up $0.00 | $30.87 | $30.86 | 2,477 |
| 02:42 PM | $30.87 | Up $0.00 | $30.87 | $30.86 | 79,448 |
| 02:41 PM | $30.87 | Down $0.00 | $30.87 | $30.86 | 44,424 |
| 02:40 PM | $30.88 | Down $ -0.01 | $30.89 | $30.86 | 156,217 |
| 02:39 PM | $30.89 | Down $ -0.01 | $30.90 | $30.88 | 145,378 |
| 02:38 PM | $30.90 | Down $ -0.01 | $30.91 | $30.89 | 17,578 |
| 02:37 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 2,496 |
| 02:36 PM | $30.91 | Up $0.01 | $30.91 | $30.90 | 1,350 |
| 02:35 PM | $30.90 | Down $ -0.01 | $30.91 | $30.90 | 3,877 |
| 02:34 PM | $30.91 | Down $0.00 | $30.91 | $30.90 | 6,767 |
| 02:33 PM | $30.91 | Up $0.00 | $30.91 | $30.90 | 5,184 |
| 02:32 PM | $30.91 | Up $0.00 | $30.91 | $30.90 | 5,425 |
| 02:31 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 886 |
| 02:30 PM | $30.91 | Down $0.00 | $30.91 | $30.90 | 12,253 |
| 02:29 PM | $30.91 | Up $0.00 | $30.91 | $30.91 | 1,600 |
| 02:28 PM | $30.91 | Down $0.00 | $30.91 | $30.91 | 13,120 |
| 02:27 PM | $30.92 | Down $ -0.01 | $30.92 | $30.91 | 28,724 |
| 02:26 PM | $30.92 | Up $0.01 | $30.92 | $30.91 | 10,106 |
| 02:25 PM | $30.92 | Down $ -0.01 | $30.93 | $30.92 | 6,957 |
| 02:24 PM | $30.92 | Down $0.00 | $30.93 | $30.92 | 10,858 |
| 02:23 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 7,059 |
| 02:22 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 1,686 |
| 02:21 PM | $30.92 | Up $0.00 | $30.93 | $30.92 | 1,840 |
| 02:20 PM | $30.92 | Down $0.00 | $30.93 | $30.92 | 11,712 |
| 02:19 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 2,106 |
| 02:18 PM | $30.92 | Down $0.00 | $30.93 | $30.92 | 3,844 |
| 02:17 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 11,440 |
| 02:16 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 2,130 |
| 02:15 PM | $30.92 | Down $ -0.01 | $30.93 | $30.92 | 30,075 |
| 02:14 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 8,476 |
| 02:13 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 1,635 |
| 02:12 PM | $30.93 | Down $0.00 | $30.93 | $30.93 | 17,984 |
| 02:11 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 6,223 |
| 02:10 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 846 |
| 02:09 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 890 |
| 02:08 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 1,530 |
| 02:07 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 3,283 |
| 02:06 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 3,649 |
| 02:05 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 2,583 |
| 02:04 PM | $30.94 | Down $0.00 | $30.95 | $30.93 | 12,184 |
| 02:03 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 9,345 |
| 02:02 PM | $30.95 | Down $ -0.02 | $30.96 | $30.95 | 7,438 |
| 02:01 PM | $30.96 | Up $0.01 | $30.96 | $30.95 | 3,228 |
| 02:00 PM | $30.96 | Down $ -0.01 | $30.96 | $30.96 | 5,038 |
| 01:59 PM | $30.96 | Up $0.01 | $30.96 | $30.95 | 2,738 |
| 01:57 PM | $30.96 | Up $0.00 | $30.96 | $30.95 | 8,902 |
| 01:57 PM | $30.96 | Up $0.00 | $30.96 | $30.95 | 0 |
| 01:56 PM | $30.95 | Up $0.01 | $30.95 | $30.95 | 1,407 |
| 01:55 PM | $30.94 | Down $ -0.01 | $30.95 | $30.94 | 215 |
| 01:54 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 3,007 |
| 01:53 PM | $30.95 | Up $0.02 | $30.95 | $30.94 | 5,912 |
| 01:52 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,000 |
| 01:51 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 2,751 |
| 01:50 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 571 |
| 01:49 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 2,923 |
| 01:48 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 2,002 |
| 01:47 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 2,169 |
| 01:46 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,498 |
| 01:45 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 600 |
| 01:44 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,296 |
| 01:43 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 2,160 |
| 01:42 PM | $30.94 | Down $ -0.01 | $30.94 | $30.93 | 1,506 |
| 01:41 PM | $30.94 | Down $ -0.02 | $30.95 | $30.94 | 9,444 |
| 01:40 PM | $30.96 | Up $0.01 | $30.96 | $30.96 | 11,332 |
| 01:39 PM | $30.95 | Up $0.00 | $30.96 | $30.95 | 1,097 |
| 01:38 PM | $30.95 | Down $0.00 | $30.96 | $30.95 | 2,188 |
| 01:37 PM | $30.96 | Up $0.01 | $30.96 | $30.95 | 5,793 |
| 01:36 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 1,328 |
| 01:35 PM | $30.95 | Down $0.00 | $30.95 | $30.95 | 788 |
| 01:34 PM | $30.95 | Up $0.01 | $30.95 | $30.94 | 7,447 |
| 01:33 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 1,627 |
| 01:32 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 10,155 |
| 01:31 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 148 |
| 01:30 PM | $30.95 | Up $0.01 | $30.95 | $30.94 | 3,933 |
| 01:29 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 550 |
| 01:28 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 1,578 |
| 01:27 PM | $30.94 | Down $0.00 | $30.94 | $30.93 | 17,403 |
| 01:25 PM | $30.94 | Down $ -0.01 | $30.95 | $30.94 | 2,483 |
| 01:25 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 0 |
| 01:24 PM | $30.95 | Up $0.01 | $30.95 | $30.94 | 11,480 |
| 01:23 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 3,613 |
| 01:22 PM | $30.94 | Up $0.01 | $30.94 | $30.93 | 12,355 |
| 01:21 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 6,845 |
| 01:20 PM | $30.92 | Down $0.00 | $30.93 | $30.92 | 7,350 |
| 01:19 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 10,177 |
| 01:18 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 4,765 |
| 01:17 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 2,127 |
| 01:16 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 9,249 |
| 01:15 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 1,385 |
| 01:14 PM | $30.92 | Down $ -0.01 | $30.93 | $30.92 | 4,456 |
| 01:13 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 9,400 |
| 01:12 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 3,735 |
| 01:11 PM | $30.93 | Down $ -0.02 | $30.94 | $30.93 | 4,675 |
| 01:10 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 680 |
| 01:09 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 600 |
| 01:08 PM | $30.94 | Down $0.00 | $30.94 | $30.94 | 1,828 |
| 01:07 PM | $30.94 | Down $0.00 | $30.94 | $30.94 | 1,078 |
| 01:06 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 3,405 |
| 01:05 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 600 |
| 01:04 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 18,021 |
| 01:03 PM | $30.94 | Up $0.01 | $30.94 | $30.94 | 3,355 |
| 01:02 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 1,703 |
| 01:01 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,982 |
| 01:00 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 9,019 |
| 12:59 PM | $30.94 | Up $0.01 | $30.95 | $30.94 | 3,830 |
| 12:58 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 1,880 |
| 12:57 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 3,912 |
| 12:56 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 1,942 |
| 12:55 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 2,410 |
| 12:54 PM | $30.94 | Up $0.00 | $30.95 | $30.93 | 6,353 |
| 12:53 PM | $30.94 | Up $0.01 | $30.94 | $30.93 | 4,080 |
| 12:52 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 5,722 |
| 12:51 PM | $30.93 | Up $0.00 | $30.93 | $30.93 | 3,130 |
| 12:50 PM | $30.93 | Up $0.00 | $30.93 | $30.92 | 9,036 |
| 12:49 PM | $30.93 | Up $0.02 | $30.93 | $30.91 | 20,990 |
| 12:48 PM | $30.91 | Down $0.00 | $30.91 | $30.91 | 26,893 |
| 12:47 PM | $30.91 | Down $0.00 | $30.92 | $30.90 | 35,617 |
| 12:46 PM | $30.92 | Up $0.00 | $30.92 | $30.91 | 9,542 |
| 12:45 PM | $30.92 | Down $ -0.01 | $30.93 | $30.91 | 80,695 |
| 12:44 PM | $30.92 | Down $ -0.01 | $30.94 | $30.92 | 5,576 |
| 12:43 PM | $30.94 | Up $0.00 | $30.94 | $30.93 | 6,410 |
| 12:42 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 10,557 |
| 12:41 PM | $30.94 | Down $ -0.01 | $30.94 | $30.94 | 4,146 |
| 12:40 PM | $30.94 | Down $0.00 | $30.95 | $30.94 | 1,723 |
| 12:39 PM | $30.95 | Down $0.00 | $30.95 | $30.94 | 2,284 |
| 12:38 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 6,070 |
| 12:37 PM | $30.95 | Up $0.01 | $30.95 | $30.95 | 410 |
| 12:36 PM | $30.94 | Down $0.00 | $30.95 | $30.94 | 18,090 |
| 12:35 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 4,610 |
| 12:34 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 2,922 |
| 12:33 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 300 |
| 12:32 PM | $30.94 | Up $0.00 | $30.95 | $30.94 | 1,916 |
| 12:31 PM | $30.94 | Up $0.00 | $30.94 | $30.94 | 2,451 |
| 12:30 PM | $30.94 | Down $0.00 | $30.95 | $30.94 | 5,238 |
| 12:29 PM | $30.95 | Up $0.00 | $30.95 | $30.94 | 9,149 |
| 12:28 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 8,363 |
| 12:27 PM | $30.95 | Down $ -0.01 | $30.95 | $30.95 | 1,492 |
| 12:26 PM | $30.96 | Up $0.00 | $30.97 | $30.96 | 7,382 |
| 12:25 PM | $30.96 | Up $0.01 | $30.96 | $30.95 | 13,368 |
| 12:24 PM | $30.94 | Down $ -0.01 | $30.95 | $30.94 | 13,689 |
| 12:23 PM | $30.95 | Up $0.00 | $30.96 | $30.95 | 7,917 |
| 12:22 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 10,589 |
| 12:21 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 2,140 |
| 12:20 PM | $30.94 | Down $0.00 | $30.95 | $30.94 | 880 |
| 12:19 PM | $30.95 | Up $0.00 | $30.95 | $30.95 | 3,580 |
| 12:18 PM | $30.94 | Up $0.01 | $30.95 | $30.94 | 13,613 |
| 12:17 PM | $30.93 | Down $0.00 | $30.94 | $30.93 | 3,254 |
| 12:16 PM | $30.94 | Down $ -0.02 | $30.95 | $30.92 | 106,360 |
| 12:15 PM | $30.96 | Down $ -0.01 | $30.96 | $30.96 | 1,450 |
| 12:14 PM | $30.96 | Down $0.00 | $30.97 | $30.96 | 2,000 |
| 12:13 PM | $30.97 | Up $0.01 | $30.97 | $30.96 | 9,400 |
| 12:12 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 2,392 |
| 12:11 PM | $30.96 | Up $0.01 | $30.97 | $30.96 | 10,139 |
| 12:10 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 100 |
| 12:09 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 1,628 |
| 12:08 PM | $30.96 | Up $0.00 | $30.96 | $30.95 | 5,901 |
| 12:07 PM | $30.96 | Up $0.00 | $30.96 | $30.96 | 1,647 |
| 12:06 PM | $30.96 | Down $ -0.01 | $30.96 | $30.95 | 12,249 |
| 12:05 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 5,356 |
| 12:04 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 1,715 |
| 12:03 PM | $30.97 | Up $0.01 | $30.97 | $30.97 | 246 |
| 12:02 PM | $30.96 | Down $ -0.01 | $30.97 | $30.96 | 758 |
| 12:01 PM | $30.97 | Up $0.00 | $30.97 | $30.97 | 1,766 |
| 12:00 PM | $30.97 | Up $0.00 | $30.97 | $30.96 | 13,787 |
| 11:59 AM | $30.97 | Down $ -0.01 | $30.98 | $30.96 | 19,136 |
| 11:58 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 1,726 |
| 11:57 AM | $30.98 | Down $0.00 | $30.98 | $30.98 | 1,963 |
| 11:56 AM | $30.98 | Up $0.00 | $30.98 | $30.97 | 2,774 |
| 11:55 AM | $30.98 | Down $0.00 | $30.98 | $30.98 | 212 |
| 11:54 AM | $30.98 | Up $0.00 | $30.98 | $30.97 | 2,517 |
| 11:53 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 5,108 |
| 11:52 AM | $30.98 | Down $0.00 | $30.98 | $30.98 | 3,492 |
| 11:51 AM | $30.98 | Up $0.01 | $30.98 | $30.98 | 3,892 |
| 11:50 AM | $30.97 | Down $0.00 | $30.98 | $30.97 | 1,266 |
| 11:49 AM | $30.97 | Up $0.00 | $30.97 | $30.97 | 100 |
| 11:48 AM | $30.97 | Down $ -0.02 | $30.98 | $30.97 | 5,489 |
| 11:47 AM | $30.99 | Down $0.00 | $30.99 | $30.98 | 9,379 |
| 11:46 AM | $30.99 | Up $0.01 | $30.99 | $30.98 | 7,294 |
| 11:45 AM | $30.98 | Up $0.00 | $30.98 | $30.98 | 6,605 |
| 11:44 AM | $30.98 | Down $ -0.01 | $30.98 | $30.98 | 526 |
| 11:43 AM | $30.99 | Up $0.00 | $30.99 | $30.99 | 850 |
| 11:42 AM | $30.99 | Up $0.01 | $30.99 | $30.98 | 5,850 |
| 11:41 AM | $30.98 | Down $0.00 | $30.98 | $30.97 | 6,245 |
| 11:40 AM | $30.98 | Up $0.01 | $30.98 | $30.98 | 7,320 |
| 11:39 AM | $30.97 | Down $ -0.01 | $30.98 | $30.97 | 600 |
| 11:38 AM | $30.98 | Down $0.00 | $30.99 | $30.98 | 13,804 |
| 11:37 AM | $30.99 | Down $0.00 | $30.99 | $30.99 | 2,035 |
| 11:36 AM | $30.99 | Down $ -0.02 | $31.01 | $30.98 | 45,475 |
| 11:35 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 600 |
| 11:34 AM | $31.00 | Down $0.00 | $31.01 | $31.00 | 2,056 |
| 11:33 AM | $31.01 | Up $0.00 | $31.01 | $31.01 | 4,878 |
| 11:32 AM | $31.01 | Up $0.00 | $31.01 | $31.00 | 1,310 |
| 11:31 AM | $31.01 | Down $ -0.01 | $31.02 | $31.01 | 3,138 |
| 11:30 AM | $31.02 | Up $0.01 | $31.02 | $31.01 | 2,246 |
| 11:29 AM | $31.01 | Down $ -0.01 | $31.02 | $31.00 | 3,436 |
| 11:28 AM | $31.01 | Down $0.00 | $31.02 | $31.01 | 2,000 |
| 11:27 AM | $31.01 | Down $0.00 | $31.02 | $31.01 | 3,750 |
| 11:26 AM | $31.02 | Up $0.01 | $31.02 | $31.01 | 4,521 |
| 11:25 AM | $31.01 | Down $0.00 | $31.01 | $31.00 | 1,778 |
| 11:24 AM | $31.01 | Up $0.01 | $31.01 | $31.00 | 6,070 |
| 11:23 AM | $31.01 | Up $0.00 | $31.01 | $31.00 | 60,120 |
| 11:22 AM | $31.00 | Down $ -0.01 | $31.01 | $31.00 | 6,091 |
| 11:21 AM | $31.01 | Up $0.01 | $31.01 | $31.00 | 2,196 |
| 11:20 AM | $31.01 | Down $ -0.02 | $31.02 | $31.01 | 2,571 |
| 11:19 AM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 700 |
| 11:17 AM | $31.03 | Up $0.01 | $31.03 | $31.02 | 9,975 |
| 11:17 AM | $31.03 | Up $0.00 | $31.03 | $31.02 | 0 |
| 11:16 AM | $31.02 | Up $0.00 | $31.02 | $31.02 | 1,531 |
| 11:15 AM | $31.02 | Up $0.00 | $31.02 | $31.02 | 1,400 |
| 11:14 AM | $31.02 | Up $0.00 | $31.02 | $31.01 | 11,585 |
| 11:13 AM | $31.02 | Down $0.00 | $31.02 | $31.02 | 2,021 |
| 11:12 AM | $31.02 | Up $0.00 | $31.02 | $31.01 | 3,100 |
| 11:11 AM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 1,839 |
| 11:10 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 120 |
| 11:09 AM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 537 |
| 11:08 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 1,636 |
| 11:07 AM | $31.03 | Down $ -0.01 | $31.04 | $31.03 | 4,030 |
| 11:06 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 7,886 |
| 11:05 AM | $31.05 | Up $0.00 | $31.05 | $31.05 | 1,040 |
| 11:04 AM | $31.05 | Down $0.00 | $31.05 | $31.05 | 10,711 |
| 11:02 AM | $31.05 | Up $0.00 | $31.06 | $31.05 | 2,405 |
| 11:02 AM | $31.05 | Up $0.00 | $31.06 | $31.05 | 0 |
| 11:01 AM | $31.05 | Down $ -0.01 | $31.05 | $31.05 | 600 |
| 11:00 AM | $31.06 | Down $ -0.01 | $31.06 | $31.06 | 5,142 |
| 10:59 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 16,323 |
| 10:58 AM | $31.06 | Up $0.00 | $31.07 | $31.06 | 4,857 |
| 10:57 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 2,553 |
| 10:56 AM | $31.06 | Up $0.01 | $31.06 | $31.04 | 15,796 |
| 10:55 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 5,323 |
| 10:54 AM | $31.05 | Up $0.00 | $31.05 | $31.05 | 400 |
| 10:53 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 5,426 |
| 10:52 AM | $31.05 | Down $0.00 | $31.05 | $31.05 | 2,991 |
| 10:51 AM | $31.05 | Up $0.00 | $31.05 | $31.04 | 3,032 |
| 10:50 AM | $31.05 | Up $0.01 | $31.05 | $31.03 | 8,896 |
| 10:49 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 3,026 |
| 10:48 AM | $31.04 | Up $0.01 | $31.04 | $31.03 | 3,411 |
| 10:47 AM | $31.02 | Down $ -0.01 | $31.03 | $31.02 | 3,410 |
| 10:46 AM | $31.03 | Down $0.00 | $31.03 | $31.03 | 4,967 |
| 10:45 AM | $31.04 | Up $0.01 | $31.04 | $31.03 | 5,676 |
| 10:44 AM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 1,671 |
| 10:43 AM | $31.03 | Up $0.01 | $31.03 | $31.03 | 200 |
| 10:42 AM | $31.03 | Down $ -0.01 | $31.04 | $31.02 | 23,050 |
| 10:41 AM | $31.04 | Down $ -0.01 | $31.04 | $31.04 | 6,447 |
| 10:40 AM | $31.04 | Down $0.00 | $31.05 | $31.04 | 2,980 |
| 10:39 AM | $31.05 | Down $0.00 | $31.05 | $31.05 | 2,450 |
| 10:38 AM | $31.05 | Up $0.00 | $31.06 | $31.05 | 8,973 |
| 10:37 AM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 23,507 |
| 10:36 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 3,849 |
| 10:35 AM | $31.05 | Down $ -0.01 | $31.06 | $31.05 | 74,519 |
| 10:34 AM | $31.06 | Up $0.01 | $31.06 | $31.04 | 11,332 |
| 10:33 AM | $31.05 | Up $0.00 | $31.05 | $31.05 | 1,176 |
| 10:32 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 2,505 |
| 10:31 AM | $31.04 | Up $0.01 | $31.04 | $31.03 | 2,754 |
| 10:30 AM | $31.03 | Up $0.01 | $31.05 | $31.03 | 17,647 |
| 10:29 AM | $31.03 | Down $ -0.02 | $31.04 | $31.02 | 26,333 |
| 10:28 AM | $31.04 | Down $ -0.01 | $31.05 | $31.04 | 17,994 |
| 10:27 AM | $31.05 | Up $0.00 | $31.07 | $31.04 | 21,750 |
| 10:26 AM | $31.05 | Down $ -0.01 | $31.07 | $31.05 | 15,830 |
| 10:25 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 11,614 |
| 10:24 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 9,992 |
| 10:23 AM | $31.06 | Up $0.02 | $31.06 | $31.03 | 11,605 |
| 10:22 AM | $31.03 | Down $ -0.02 | $31.04 | $31.03 | 1,438 |
| 10:21 AM | $31.05 | Down $ -0.01 | $31.06 | $31.04 | 2,686 |
| 10:20 AM | $31.06 | Down $ -0.02 | $31.09 | $31.06 | 80,052 |
| 10:19 AM | $31.08 | Up $0.02 | $31.08 | $31.06 | 12,446 |
| 10:18 AM | $31.06 | Up $0.00 | $31.06 | $31.06 | 3,668 |
| 10:17 AM | $31.06 | Up $0.02 | $31.06 | $31.04 | 59,001 |
| 10:16 AM | $31.04 | Up $0.00 | $31.04 | $31.04 | 4,345 |
| 10:15 AM | $31.04 | Up $0.02 | $31.04 | $31.02 | 10,705 |
| 10:14 AM | $31.02 | Up $0.00 | $31.02 | $31.00 | 47,974 |
| 10:13 AM | $31.02 | Up $0.01 | $31.02 | $31.01 | 7,712 |
| 10:12 AM | $31.01 | Up $0.01 | $31.01 | $31.00 | 3,621 |
| 10:11 AM | $31.01 | Down $ -0.02 | $31.02 | $31.00 | 16,381 |
| 10:10 AM | $31.03 | Up $0.00 | $31.03 | $31.03 | 8,883 |
| 10:09 AM | $31.03 | Down $ -0.01 | $31.03 | $31.02 | 6,818 |
| 10:08 AM | $31.03 | Up $0.03 | $31.03 | $31.00 | 11,285 |
| 10:07 AM | $31.00 | Down $0.00 | $31.01 | $31.00 | 10,120 |
| 10:06 AM | $31.01 | Down $ -0.03 | $31.04 | $31.00 | 5,516 |
| 10:05 AM | $31.03 | Up $0.01 | $31.04 | $31.02 | 4,738 |
| 10:04 AM | $31.02 | Down $ -0.01 | $31.02 | $31.02 | 2,989 |
| 10:03 AM | $31.03 | Up $0.00 | $31.04 | $31.03 | 9,787 |
| 10:02 AM | $31.03 | Up $0.03 | $31.04 | $31.01 | 12,524 |
| 10:01 AM | $31.00 | Down $0.00 | $31.01 | $31.00 | 28,727 |
| 10:00 AM | $31.01 | Down $ -0.01 | $31.01 | $31.00 | 6,560 |
| 09:59 AM | $31.01 | Down $ -0.01 | $31.03 | $31.01 | 5,618 |
| 09:58 AM | $31.02 | Down $ -0.02 | $31.04 | $31.02 | 7,846 |
| 09:57 AM | $31.04 | Down $0.00 | $31.04 | $31.04 | 7,329 |
| 09:56 AM | $31.04 | Down $ -0.02 | $31.06 | $31.04 | 12,227 |
| 09:55 AM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 600 |
| 09:54 AM | $31.07 | Up $0.01 | $31.07 | $31.06 | 4,631 |
| 09:53 AM | $31.06 | Up $0.00 | $31.07 | $31.06 | 6,217 |
| 09:52 AM | $31.06 | Up $0.00 | $31.06 | $31.05 | 6,725 |
| 09:51 AM | $31.05 | Up $0.01 | $31.05 | $31.04 | 4,110 |
| 09:50 AM | $31.04 | Up $0.01 | $31.05 | $31.04 | 20,197 |
| 09:49 AM | $31.03 | Down $ -0.03 | $31.06 | $31.03 | 10,544 |
| 09:48 AM | $31.06 | Down $ -0.02 | $31.08 | $31.06 | 26,408 |
| 09:47 AM | $31.08 | Down $ -0.01 | $31.09 | $31.07 | 2,750 |
| 09:46 AM | $31.09 | Down $ -0.02 | $31.10 | $31.07 | 8,272 |
| 09:45 AM | $31.10 | Up $0.04 | $31.13 | $31.07 | 82,002 |
| 09:44 AM | $31.06 | Down $ -0.01 | $31.07 | $31.06 | 9,873 |
| 09:43 AM | $31.07 | Up $0.00 | $31.07 | $31.07 | 1,372 |
| 09:42 AM | $31.07 | Down $0.00 | $31.07 | $31.06 | 9,129 |
| 09:41 AM | $31.07 | Down $ -0.02 | $31.09 | $31.07 | 8,274 |
| 09:40 AM | $31.09 | Up $0.02 | $31.09 | $31.08 | 21,496 |
| 09:39 AM | $31.08 | Down $ -0.02 | $31.09 | $31.08 | 34,585 |
| 09:38 AM | $31.09 | Down $ -0.02 | $31.11 | $31.09 | 11,519 |
| 09:37 AM | $31.11 | Down $ -0.02 | $31.13 | $31.11 | 14,685 |
| 09:36 AM | $31.13 | Down $ -0.03 | $31.16 | $31.13 | 8,626 |
| 09:35 AM | $31.16 | Down $ -0.02 | $31.17 | $31.15 | 33,029 |
| 09:34 AM | $31.18 | Down $ -0.03 | $31.18 | $31.17 | 3,675 |
| 09:33 AM | $31.21 | Up $0.03 | $31.23 | $31.18 | 133,763 |
| 09:32 AM | $31.18 | Up $0.02 | $31.20 | $31.16 | 23,683 |
| 09:31 AM | $31.16 | Up $0.03 | $31.16 | $31.10 | 47,182 |
| 09:30 AM | $31.13 | Down $ -0.12 | $31.18 | $31.11 | 53,619 |
| Previous close | $31.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $30.94 | $30.97 | $30.97 | $30.83 | 2,893,070 |
| 04/06/2026 | $31.25 | $31.29 | $31.32 | $31.24 | 2,086,953 |
| 03/06/2026 | $31.23 | $31.25 | $31.25 | $31.18 | 1,777,414 |
| 02/06/2026 | $31.44 | $31.40 | $31.44 | $31.36 | 1,787,203 |
| 01/06/2026 | $31.44 | $31.40 | $31.47 | $31.38 | 913,995 |
| 29/05/2026 | $31.56 | $31.61 | $31.63 | $31.54 | 731,661 |
| 28/05/2026 | $31.50 | $31.48 | $31.51 | $31.47 | 1,037,801 |
| 27/05/2026 | $31.39 | $31.32 | $31.39 | $31.30 | 806,540 |
| 26/05/2026 | $31.34 | $31.30 | $31.34 | $31.28 | 867,354 |
| 22/05/2026 | $31.24 | $31.15 | $31.24 | $31.13 | 1,833,390 |
| 21/05/2026 | $31.13 | $31.01 | $31.17 | $30.99 | 1,524,391 |
| 20/05/2026 | $31.14 | $31.18 | $31.19 | $31.13 | 1,056,426 |
| 19/05/2026 | $30.97 | $31.00 | $31.06 | $30.94 | 1,527,040 |
| 18/05/2026 | $31.17 | $31.17 | $31.19 | $31.08 | 1,205,477 |
| 15/05/2026 | $31.24 | $31.32 | $31.38 | $31.23 | 1,588,649 |
| 14/05/2026 | $31.60 | $31.62 | $31.63 | $31.58 | 842,908 |
| 13/05/2026 | $31.58 | $31.55 | $31.62 | $31.53 | 987,990 |
| 12/05/2026 | $31.59 | $31.49 | $31.60 | $31.46 | 997,935 |
| 11/05/2026 | $31.69 | $31.73 | $31.74 | $31.66 | 1,130,589 |
| 08/05/2026 | $31.72 | $31.66 | $31.73 | $31.66 | 1,261,290 |
| 07/05/2026 | $31.57 | $31.60 | $31.61 | $31.53 | 1,617,193 |
| 06/05/2026 | $31.59 | $31.59 | $31.61 | $31.55 | 1,086,365 |
| 05/05/2026 | $31.45 | $31.39 | $31.47 | $31.38 | 1,056,116 |
| 04/05/2026 | $31.26 | $31.28 | $31.29 | $31.23 | 1,503,310 |
| 01/05/2026 | $31.40 | $31.46 | $31.46 | $31.37 | 969,781 |
| 30/04/2026 | $31.45 | $31.40 | $31.48 | $31.40 | 1,591,005 |
| 29/04/2026 | $31.20 | $31.19 | $31.23 | $31.15 | 1,380,690 |
| 28/04/2026 | $31.29 | $31.33 | $31.34 | $31.27 | 1,406,246 |
| 27/04/2026 | $31.49 | $31.48 | $31.52 | $31.46 | 659,913 |
| 24/04/2026 | $31.52 | $31.52 | $31.55 | $31.43 | 1,181,226 |
Graphs are not available, please refer to the detailed table