Find a quote
Cohen & Steers Infrastructure Fund
24.12 Down -0.19 (-0.79 %)
Delayed : 2025/03/12 04:00:00
- Previous close $24.31
- Opening $24.65
- Today High $24.73
- Today Low $24.25
- Price Bid $24.00
- Price Ask $24.00
- 52 Weeks High $26.31
- 52 Weeks Low $21.26
- Size Bid 1
- Size Ask 7
- Volume 279,655
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNYS
- Ex Dividend Date : 2025/03/11
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.31 | Up $0.00 | $24.34 | $24.30 | 2,356 |
| 03:59 PM | $24.31 | Down $ -0.04 | $24.33 | $24.31 | 1,321 |
| 03:58 PM | $24.35 | Up $0.03 | $24.35 | $24.35 | 317 |
| 03:56 PM | $24.32 | Down $ -0.02 | $24.35 | $24.32 | 2,141 |
| 03:56 PM | $24.32 | Up $0.00 | $24.35 | $24.32 | 0 |
| 03:55 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 237 |
| 03:54 PM | $24.34 | Down $ -0.01 | $24.35 | $24.34 | 2,190 |
| 03:53 PM | $24.35 | Down $ -0.02 | $24.37 | $24.35 | 711 |
| 03:52 PM | $24.38 | Up $0.02 | $24.38 | $24.38 | 304 |
| 03:51 PM | $24.35 | Down $ -0.03 | $24.39 | $24.35 | 2,051 |
| 03:50 PM | $24.38 | Down $ -0.01 | $24.39 | $24.38 | 1,296 |
| 03:49 PM | $24.39 | Up $0.00 | $24.39 | $24.39 | 460 |
| 03:48 PM | $24.39 | Up $0.00 | $24.39 | $24.39 | 200 |
| 03:47 PM | $24.39 | Down $0.00 | $24.39 | $24.38 | 200 |
| 03:46 PM | $24.39 | Down $ -0.01 | $24.39 | $24.39 | 1,407 |
| 03:44 PM | $24.40 | Down $ -0.02 | $24.40 | $24.38 | 1,581 |
| 03:44 PM | $24.40 | Up $0.00 | $24.40 | $24.38 | 0 |
| 03:41 PM | $24.42 | Up $0.04 | $24.42 | $24.39 | 2,911 |
| 03:41 PM | $24.42 | Up $0.00 | $24.42 | $24.39 | 0 |
| 03:41 PM | $24.42 | Up $0.00 | $24.42 | $24.39 | 0 |
| 03:40 PM | $24.38 | Down $ -0.08 | $24.42 | $24.38 | 800 |
| 03:39 PM | $24.46 | Up $0.02 | $24.46 | $24.46 | 100 |
| 03:37 PM | $24.44 | Up $0.05 | $24.44 | $24.43 | 500 |
| 03:37 PM | $24.44 | Up $0.00 | $24.44 | $24.43 | 0 |
| 03:36 PM | $24.39 | Down $0.00 | $24.42 | $24.39 | 700 |
| 03:35 PM | $24.39 | Up $0.01 | $24.45 | $24.39 | 2,600 |
| 03:34 PM | $24.38 | Down $ -0.04 | $24.41 | $24.38 | 446 |
| 03:33 PM | $24.42 | Up $0.02 | $24.42 | $24.42 | 152 |
| 03:32 PM | $24.40 | Down $ -0.02 | $24.40 | $24.40 | 398 |
| 03:31 PM | $24.42 | Up $0.00 | $24.43 | $24.38 | 7,840 |
| 03:30 PM | $24.42 | Up $0.04 | $24.42 | $24.42 | 100 |
| 03:29 PM | $24.37 | Down $ -0.04 | $24.37 | $24.37 | 100 |
| 03:26 PM | $24.42 | Up $0.04 | $24.42 | $24.38 | 2,095 |
| 03:26 PM | $24.42 | Up $0.00 | $24.42 | $24.38 | 0 |
| 03:26 PM | $24.42 | Up $0.00 | $24.42 | $24.38 | 0 |
| 03:25 PM | $24.38 | Down $ -0.04 | $24.42 | $24.38 | 1,100 |
| 03:24 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 300 |
| 03:23 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 100 |
| 03:22 PM | $24.42 | Up $0.00 | $24.44 | $24.42 | 635 |
| 03:21 PM | $24.42 | Up $0.02 | $24.43 | $24.40 | 512 |
| 03:20 PM | $24.40 | Down $ -0.03 | $24.40 | $24.40 | 300 |
| 03:18 PM | $24.43 | Up $0.03 | $24.43 | $24.39 | 1,588 |
| 03:18 PM | $24.43 | Up $0.00 | $24.43 | $24.39 | 0 |
| 03:17 PM | $24.40 | Down $ -0.03 | $24.41 | $24.40 | 361 |
| 03:16 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 1,137 |
| 03:15 PM | $24.43 | Up $0.02 | $24.43 | $24.40 | 1,562 |
| 03:14 PM | $24.40 | Up $0.00 | $24.40 | $24.40 | 100 |
| 03:13 PM | $24.40 | Down $0.00 | $24.41 | $24.40 | 860 |
| 03:12 PM | $24.40 | Down $ -0.04 | $24.40 | $24.40 | 725 |
| 03:11 PM | $24.45 | Down $ -0.04 | $24.45 | $24.45 | 100 |
| 03:10 PM | $24.48 | Up $0.00 | $24.48 | $24.48 | 100 |
| 03:06 PM | $24.48 | Up $0.05 | $24.48 | $24.45 | 2,000 |
| 03:06 PM | $24.48 | Up $0.00 | $24.48 | $24.45 | 0 |
| 03:06 PM | $24.48 | Up $0.00 | $24.48 | $24.45 | 0 |
| 03:06 PM | $24.48 | Up $0.00 | $24.48 | $24.45 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 490 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:58 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 02:56 PM | $24.43 | Up $0.01 | $24.43 | $24.40 | 800 |
| 02:56 PM | $24.43 | Up $0.00 | $24.43 | $24.40 | 0 |
| 02:55 PM | $24.42 | Up $0.04 | $24.43 | $24.42 | 363 |
| 02:52 PM | $24.39 | Down $ -0.02 | $24.43 | $24.39 | 367 |
| 02:52 PM | $24.39 | Up $0.00 | $24.43 | $24.39 | 0 |
| 02:52 PM | $24.39 | Up $0.00 | $24.43 | $24.39 | 0 |
| 02:50 PM | $24.41 | Down $ -0.01 | $24.41 | $24.41 | 200 |
| 02:50 PM | $24.41 | Up $0.00 | $24.41 | $24.41 | 0 |
| 02:46 PM | $24.42 | Up $0.01 | $24.42 | $24.42 | 300 |
| 02:46 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:46 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:46 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:43 PM | $24.41 | Up $0.07 | $24.41 | $24.41 | 200 |
| 02:43 PM | $24.41 | Up $0.00 | $24.41 | $24.41 | 0 |
| 02:43 PM | $24.41 | Up $0.00 | $24.41 | $24.41 | 0 |
| 02:41 PM | $24.34 | Up $0.02 | $24.40 | $24.34 | 1,220 |
| 02:41 PM | $24.34 | Up $0.00 | $24.40 | $24.34 | 0 |
| 02:39 PM | $24.32 | Down $ -0.01 | $24.32 | $24.32 | 200 |
| 02:39 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:35 PM | $24.33 | Up $0.01 | $24.33 | $24.33 | 166 |
| 02:35 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 02:35 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 02:35 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 02:30 PM | $24.32 | Down $ -0.10 | $24.32 | $24.32 | 350 |
| 02:30 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:30 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:30 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:30 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:26 PM | $24.42 | Up $0.04 | $24.42 | $24.42 | 122 |
| 02:26 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:26 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:26 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 02:25 PM | $24.38 | Up $0.00 | $24.38 | $24.38 | 100 |
| 02:21 PM | $24.38 | Up $0.00 | $24.38 | $24.32 | 600 |
| 02:21 PM | $24.38 | Up $0.00 | $24.38 | $24.32 | 0 |
| 02:21 PM | $24.38 | Up $0.00 | $24.38 | $24.32 | 0 |
| 02:21 PM | $24.38 | Up $0.00 | $24.38 | $24.32 | 0 |
| 02:12 PM | $24.37 | Up $0.06 | $24.37 | $24.36 | 200 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:12 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 0 |
| 02:10 PM | $24.31 | Up $0.06 | $24.31 | $24.31 | 367 |
| 02:10 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 0 |
| 02:09 PM | $24.25 | Down $ -0.06 | $24.31 | $24.25 | 900 |
| 02:08 PM | $24.31 | Up $0.01 | $24.32 | $24.31 | 1,705 |
| 02:07 PM | $24.30 | Down $ -0.01 | $24.30 | $24.30 | 150 |
| 02:05 PM | $24.31 | Down $ -0.01 | $24.31 | $24.31 | 200 |
| 02:05 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 0 |
| 02:03 PM | $24.32 | Up $0.00 | $24.32 | $24.31 | 1,312 |
| 02:03 PM | $24.32 | Up $0.00 | $24.32 | $24.31 | 0 |
| 02:01 PM | $24.32 | Up $0.01 | $24.32 | $24.32 | 100 |
| 02:01 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 0 |
| 02:00 PM | $24.31 | Up $0.01 | $24.31 | $24.30 | 200 |
| 01:56 PM | $24.30 | Up $0.02 | $24.30 | $24.30 | 642 |
| 01:56 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 01:56 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 01:56 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 01:55 PM | $24.28 | Down $ -0.06 | $24.32 | $24.28 | 600 |
| 01:54 PM | $24.34 | Up $0.03 | $24.35 | $24.34 | 1,300 |
| 01:51 PM | $24.31 | Down $ -0.02 | $24.31 | $24.31 | 180 |
| 01:51 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 0 |
| 01:51 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 0 |
| 01:50 PM | $24.34 | Up $0.00 | $24.34 | $24.31 | 577 |
| 01:48 PM | $24.34 | Up $0.03 | $24.34 | $24.34 | 240 |
| 01:48 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:46 PM | $24.31 | Down $ -0.03 | $24.34 | $24.31 | 1,600 |
| 01:46 PM | $24.31 | Up $0.00 | $24.34 | $24.31 | 0 |
| 01:44 PM | $24.34 | Down $ -0.01 | $24.34 | $24.34 | 2,880 |
| 01:44 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:42 PM | $24.35 | Up $0.03 | $24.35 | $24.35 | 825 |
| 01:42 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 0 |
| 01:41 PM | $24.32 | Down $ -0.02 | $24.32 | $24.32 | 167 |
| 01:40 PM | $24.34 | Up $0.03 | $24.34 | $24.34 | 100 |
| 01:39 PM | $24.31 | Down $0.00 | $24.31 | $24.31 | 300 |
| 01:38 PM | $24.31 | Down $ -0.02 | $24.31 | $24.31 | 634 |
| 01:36 PM | $24.33 | Down $ -0.04 | $24.33 | $24.33 | 300 |
| 01:36 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 01:34 PM | $24.37 | Up $0.06 | $24.37 | $24.37 | 164 |
| 01:34 PM | $24.37 | Up $0.00 | $24.37 | $24.37 | 0 |
| 01:33 PM | $24.31 | Up $0.00 | $24.31 | $24.27 | 1,809 |
| 01:30 PM | $24.31 | Up $0.03 | $24.32 | $24.30 | 300 |
| 01:30 PM | $24.31 | Up $0.00 | $24.32 | $24.30 | 0 |
| 01:30 PM | $24.31 | Up $0.00 | $24.32 | $24.30 | 0 |
| 01:28 PM | $24.28 | Down $ -0.02 | $24.28 | $24.28 | 100 |
| 01:28 PM | $24.28 | Up $0.00 | $24.28 | $24.28 | 0 |
| 01:26 PM | $24.30 | Up $0.01 | $24.30 | $24.29 | 200 |
| 01:26 PM | $24.30 | Up $0.00 | $24.30 | $24.29 | 0 |
| 01:25 PM | $24.29 | Up $0.01 | $24.29 | $24.28 | 500 |
| 01:24 PM | $24.28 | Down $ -0.02 | $24.28 | $24.28 | 100 |
| 01:23 PM | $24.30 | Up $0.00 | $24.31 | $24.30 | 2,372 |
| 01:22 PM | $24.30 | Down $ -0.04 | $24.30 | $24.30 | 200 |
| 01:18 PM | $24.34 | Up $0.02 | $24.34 | $24.34 | 789 |
| 01:18 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:18 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:18 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:17 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 1,900 |
| 01:16 PM | $24.32 | Down $ -0.02 | $24.32 | $24.32 | 100 |
| 01:14 PM | $24.35 | Up $0.04 | $24.35 | $24.35 | 576 |
| 01:14 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 0 |
| 01:12 PM | $24.30 | Down $ -0.04 | $24.30 | $24.30 | 900 |
| 01:12 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 01:08 PM | $24.34 | Up $0.03 | $24.34 | $24.34 | 205 |
| 01:08 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:08 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:08 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 01:07 PM | $24.31 | Down $0.00 | $24.32 | $24.31 | 300 |
| 01:06 PM | $24.31 | Down $ -0.02 | $24.35 | $24.31 | 501 |
| 01:04 PM | $24.33 | Up $0.01 | $24.33 | $24.33 | 238 |
| 01:04 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 0 |
| 01:03 PM | $24.32 | Up $0.04 | $24.32 | $24.32 | 200 |
| 01:02 PM | $24.28 | Down $ -0.06 | $24.32 | $24.25 | 2,792 |
| 01:01 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 2,000 |
| 01:00 PM | $24.34 | Down $ -0.01 | $24.34 | $24.34 | 100 |
| 12:57 PM | $24.35 | Down $ -0.04 | $24.37 | $24.35 | 1,320 |
| 12:57 PM | $24.35 | Up $0.00 | $24.37 | $24.35 | 0 |
| 12:57 PM | $24.35 | Up $0.00 | $24.37 | $24.35 | 0 |
| 12:56 PM | $24.39 | Up $0.00 | $24.39 | $24.37 | 970 |
| 12:54 PM | $24.39 | Up $0.05 | $24.39 | $24.39 | 410 |
| 12:54 PM | $24.39 | Up $0.00 | $24.39 | $24.39 | 0 |
| 12:50 PM | $24.34 | Down $ -0.01 | $24.34 | $24.34 | 325 |
| 12:50 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 12:50 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 12:50 PM | $24.34 | Up $0.00 | $24.34 | $24.34 | 0 |
| 12:49 PM | $24.35 | Up $0.01 | $24.35 | $24.35 | 266 |
| 12:48 PM | $24.34 | Down $ -0.04 | $24.34 | $24.34 | 100 |
| 12:47 PM | $24.38 | Down $0.00 | $24.38 | $24.34 | 473 |
| 12:46 PM | $24.38 | Down $ -0.04 | $24.38 | $24.38 | 100 |
| 12:45 PM | $24.42 | Down $ -0.01 | $24.42 | $24.42 | 200 |
| 12:43 PM | $24.43 | Up $0.01 | $24.43 | $24.43 | 100 |
| 12:43 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:42 PM | $24.42 | Down $ -0.03 | $24.49 | $24.42 | 700 |
| 12:41 PM | $24.46 | Up $0.02 | $24.46 | $24.46 | 205 |
| 12:40 PM | $24.43 | Up $0.01 | $24.43 | $24.43 | 100 |
| 12:37 PM | $24.42 | Down $ -0.03 | $24.42 | $24.42 | 750 |
| 12:37 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 12:37 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 12:36 PM | $24.45 | Up $0.02 | $24.45 | $24.45 | 1,116 |
| 12:32 PM | $24.43 | Up $0.01 | $24.43 | $24.43 | 100 |
| 12:32 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:32 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:32 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:30 PM | $24.42 | Down $ -0.04 | $24.42 | $24.42 | 100 |
| 12:30 PM | $24.42 | Up $0.00 | $24.42 | $24.42 | 0 |
| 12:29 PM | $24.46 | Down $ -0.01 | $24.46 | $24.46 | 400 |
| 12:28 PM | $24.47 | Up $0.04 | $24.47 | $24.47 | 1,000 |
| 12:24 PM | $24.43 | Down $ -0.07 | $24.43 | $24.43 | 266 |
| 12:24 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:24 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:24 PM | $24.43 | Up $0.00 | $24.43 | $24.43 | 0 |
| 12:22 PM | $24.50 | Up $0.05 | $24.50 | $24.46 | 625 |
| 12:22 PM | $24.50 | Up $0.00 | $24.50 | $24.46 | 0 |
| 12:21 PM | $24.45 | Down $ -0.01 | $24.45 | $24.42 | 3,125 |
| 12:20 PM | $24.46 | Up $0.03 | $24.46 | $24.46 | 612 |
| 12:19 PM | $24.43 | Down $ -0.02 | $24.43 | $24.43 | 400 |
| 12:15 PM | $24.45 | Down $ -0.03 | $24.45 | $24.45 | 300 |
| 12:15 PM | $24.45 | Up $0.00 | $24.45 | $24.45 | 0 |
| 12:15 PM | $24.45 | Up $0.00 | $24.45 | $24.45 | 0 |
| 12:15 PM | $24.45 | Up $0.00 | $24.45 | $24.45 | 0 |
| 12:14 PM | $24.48 | Up $0.02 | $24.49 | $24.43 | 7,301 |
| 12:13 PM | $24.46 | Down $ -0.03 | $24.47 | $24.43 | 1,352 |
| 12:10 PM | $24.49 | Down $ -0.04 | $24.53 | $24.46 | 2,550 |
| 12:10 PM | $24.49 | Up $0.00 | $24.53 | $24.46 | 0 |
| 12:10 PM | $24.49 | Up $0.00 | $24.53 | $24.46 | 0 |
| 12:08 PM | $24.53 | Up $0.05 | $24.53 | $24.50 | 300 |
| 12:08 PM | $24.53 | Up $0.00 | $24.53 | $24.50 | 0 |
| 12:05 PM | $24.48 | Up $0.01 | $24.48 | $24.48 | 100 |
| 12:05 PM | $24.48 | Up $0.00 | $24.48 | $24.48 | 0 |
| 12:05 PM | $24.48 | Up $0.00 | $24.48 | $24.48 | 0 |
| 12:03 PM | $24.47 | Down $0.00 | $24.47 | $24.47 | 100 |
| 12:03 PM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 12:02 PM | $24.47 | Down $ -0.05 | $24.47 | $24.47 | 251 |
| 12:00 PM | $24.52 | Up $0.07 | $24.59 | $24.52 | 700 |
| 12:00 PM | $24.52 | Up $0.00 | $24.59 | $24.52 | 0 |
| 11:59 AM | $24.45 | Down $0.00 | $24.45 | $24.45 | 173 |
| 11:58 AM | $24.45 | Down $ -0.06 | $24.51 | $24.45 | 1,975 |
| 11:56 AM | $24.51 | Down $ -0.02 | $24.54 | $24.51 | 592 |
| 11:56 AM | $24.51 | Up $0.00 | $24.54 | $24.51 | 0 |
| 11:55 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 1,018 |
| 11:54 AM | $24.53 | Up $0.05 | $24.53 | $24.53 | 200 |
| 11:53 AM | $24.48 | Down $ -0.12 | $24.53 | $24.48 | 1,309 |
| 11:50 AM | $24.60 | Up $0.07 | $24.60 | $24.60 | 815 |
| 11:50 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 11:50 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 11:49 AM | $24.53 | Up $0.06 | $24.53 | $24.53 | 2,210 |
| 11:48 AM | $24.47 | Down $ -0.01 | $24.52 | $24.47 | 300 |
| 11:47 AM | $24.48 | Down $ -0.05 | $24.48 | $24.48 | 205 |
| 11:44 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 100 |
| 11:44 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:44 AM | $24.53 | Up $0.00 | $24.53 | $24.53 | 0 |
| 11:43 AM | $24.53 | Up $0.03 | $24.57 | $24.53 | 600 |
| 11:42 AM | $24.50 | Down $ -0.01 | $24.50 | $24.50 | 407 |
| 11:38 AM | $24.51 | Down $ -0.01 | $24.51 | $24.51 | 190 |
| 11:38 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:38 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:38 AM | $24.51 | Up $0.00 | $24.51 | $24.51 | 0 |
| 11:36 AM | $24.52 | Up $0.05 | $24.52 | $24.52 | 144 |
| 11:36 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:34 AM | $24.47 | Up $0.01 | $24.47 | $24.47 | 200 |
| 11:34 AM | $24.47 | Up $0.00 | $24.47 | $24.47 | 0 |
| 11:32 AM | $24.46 | Down $ -0.16 | $24.46 | $24.46 | 135 |
| 11:32 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 0 |
| 11:31 AM | $24.62 | Up $0.09 | $24.62 | $24.47 | 900 |
| 11:30 AM | $24.53 | Up $0.07 | $24.56 | $24.46 | 800 |
| 11:26 AM | $24.46 | Down $ -0.04 | $24.46 | $24.46 | 1,000 |
| 11:26 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 0 |
| 11:26 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 0 |
| 11:26 AM | $24.46 | Up $0.00 | $24.46 | $24.46 | 0 |
| 11:25 AM | $24.50 | Down $ -0.02 | $24.59 | $24.50 | 11,949 |
| 11:24 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 100 |
| 11:21 AM | $24.52 | Down $ -0.05 | $24.52 | $24.52 | 100 |
| 11:21 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:21 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 11:20 AM | $24.57 | Up $0.04 | $24.57 | $24.53 | 2,830 |
| 11:18 AM | $24.53 | Down $ -0.01 | $24.54 | $24.52 | 2,150 |
| 11:18 AM | $24.53 | Up $0.00 | $24.54 | $24.52 | 0 |
| 11:14 AM | $24.54 | Up $0.02 | $24.54 | $24.54 | 100 |
| 11:14 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:14 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 11:14 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 350 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:55 AM | $24.52 | Up $0.00 | $24.53 | $24.52 | 0 |
| 10:52 AM | $24.52 | Down $ -0.01 | $24.52 | $24.52 | 200 |
| 10:52 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 10:52 AM | $24.52 | Up $0.00 | $24.52 | $24.52 | 0 |
| 10:51 AM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 100 |
| 10:49 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 300 |
| 10:49 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:47 AM | $24.54 | Up $0.03 | $24.54 | $24.53 | 580 |
| 10:47 AM | $24.54 | Up $0.00 | $24.54 | $24.53 | 0 |
| 10:46 AM | $24.51 | Up $0.01 | $24.51 | $24.51 | 528 |
| 10:42 AM | $24.50 | Down $ -0.02 | $24.50 | $24.50 | 160 |
| 10:42 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 10:42 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 10:42 AM | $24.50 | Up $0.00 | $24.50 | $24.50 | 0 |
| 10:41 AM | $24.53 | Down $ -0.03 | $24.53 | $24.53 | 1,000 |
| 10:38 AM | $24.55 | Down $ -0.02 | $24.55 | $24.55 | 100 |
| 10:38 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 10:38 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 10:37 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 300 |
| 10:35 AM | $24.58 | Up $0.06 | $24.58 | $24.58 | 4,343 |
| 10:35 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 0 |
| 10:34 AM | $24.51 | Down $ -0.03 | $24.58 | $24.51 | 300 |
| 10:31 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 100 |
| 10:31 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:31 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:29 AM | $24.54 | Down $ -0.01 | $24.57 | $24.43 | 3,577 |
| 10:29 AM | $24.54 | Up $0.00 | $24.57 | $24.43 | 0 |
| 10:28 AM | $24.55 | Up $0.03 | $24.57 | $24.40 | 20,814 |
| 10:27 AM | $24.52 | Up $0.01 | $24.55 | $24.50 | 11,425 |
| 10:26 AM | $24.51 | Down $ -0.01 | $24.55 | $24.51 | 2,614 |
| 10:25 AM | $24.52 | Down $ -0.03 | $24.52 | $24.51 | 1,219 |
| 10:24 AM | $24.55 | Up $0.03 | $24.55 | $24.54 | 3,200 |
| 10:22 AM | $24.52 | Down $ -0.04 | $24.54 | $24.52 | 751 |
| 10:22 AM | $24.52 | Up $0.00 | $24.54 | $24.52 | 0 |
| 10:21 AM | $24.56 | Up $0.05 | $24.56 | $24.56 | 500 |
| 10:20 AM | $24.51 | Down $ -0.02 | $24.51 | $24.51 | 143 |
| 10:19 AM | $24.53 | Up $0.02 | $24.53 | $24.53 | 500 |
| 10:18 AM | $24.51 | Down $ -0.03 | $24.54 | $24.51 | 621 |
| 10:17 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 180 |
| 10:16 AM | $24.54 | Down $ -0.01 | $24.55 | $24.54 | 7,764 |
| 10:15 AM | $24.55 | Up $0.01 | $24.55 | $24.55 | 553 |
| 10:14 AM | $24.54 | Down $0.00 | $24.56 | $24.54 | 4,773 |
| 10:13 AM | $24.54 | Up $0.03 | $24.57 | $24.54 | 1,340 |
| 10:12 AM | $24.51 | Down $ -0.03 | $24.54 | $24.51 | 3,200 |
| 10:11 AM | $24.54 | Down $ -0.02 | $24.56 | $24.54 | 8,970 |
| 10:10 AM | $24.56 | Down $ -0.02 | $24.57 | $24.56 | 400 |
| 10:08 AM | $24.57 | Down $ -0.04 | $24.60 | $24.57 | 4,988 |
| 10:08 AM | $24.57 | Up $0.00 | $24.60 | $24.57 | 0 |
| 10:06 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 402 |
| 10:06 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 10:04 AM | $24.61 | Down $ -0.04 | $24.61 | $24.61 | 610 |
| 10:04 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 10:03 AM | $24.65 | Down $ -0.04 | $24.66 | $24.65 | 481 |
| 10:01 AM | $24.69 | Up $0.01 | $24.69 | $24.69 | 708 |
| 10:01 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 10:00 AM | $24.68 | Down $ -0.03 | $24.73 | $24.68 | 600 |
| 09:58 AM | $24.70 | Up $0.01 | $24.70 | $24.70 | 455 |
| 09:58 AM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 09:56 AM | $24.69 | Down $ -0.02 | $24.69 | $24.69 | 400 |
| 09:56 AM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 09:55 AM | $24.71 | Up $0.02 | $24.71 | $24.69 | 200 |
| 09:54 AM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 2,000 |
| 09:53 AM | $24.70 | Up $0.03 | $24.70 | $24.70 | 100 |
| 09:52 AM | $24.67 | Up $0.02 | $24.67 | $24.67 | 203 |
| 09:47 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 518 |
| 09:47 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 0 |
| 09:47 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 0 |
| 09:47 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 0 |
| 09:47 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 0 |
| 09:45 AM | $24.65 | Up $0.00 | $24.70 | $24.65 | 600 |
| 09:45 AM | $24.65 | Up $0.00 | $24.70 | $24.65 | 0 |
| 09:44 AM | $24.65 | Down $ -0.05 | $24.70 | $24.65 | 1,974 |
| 09:43 AM | $24.70 | Up $0.00 | $24.70 | $24.70 | 500 |
| 09:42 AM | $24.70 | Up $0.06 | $24.70 | $24.61 | 4,900 |
| 09:41 AM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 300 |
| 09:40 AM | $24.65 | Up $0.01 | $24.65 | $24.64 | 2,200 |
| 09:39 AM | $24.64 | Up $0.00 | $24.64 | $24.61 | 3,787 |
| 09:38 AM | $24.64 | Up $0.03 | $24.64 | $24.64 | 1,600 |
| 09:37 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 1,100 |
| 09:35 AM | $24.61 | Down $ -0.08 | $24.65 | $24.61 | 302 |
| 09:35 AM | $24.61 | Up $0.00 | $24.65 | $24.61 | 0 |
| 09:34 AM | $24.69 | Up $0.04 | $24.69 | $24.60 | 1,627 |
| 09:33 AM | $24.65 | Up $0.01 | $24.70 | $24.65 | 737 |
| 09:31 AM | $24.64 | Down $ -0.11 | $24.64 | $24.64 | 370 |
| 09:31 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 0 |
| Previous close | $24.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $24.31 | $24.59 | $24.59 | $24.25 | 111,014 |
| 10/03/2025 | $24.75 | $24.87 | $24.89 | $24.66 | 113,962 |
| 07/03/2025 | $24.77 | $24.30 | $24.84 | $24.29 | 165,015 |
| 06/03/2025 | $24.26 | $24.46 | $24.47 | $24.25 | 133,369 |
| 05/03/2025 | $24.48 | $24.47 | $24.61 | $24.40 | 218,418 |
| 04/03/2025 | $24.42 | $24.50 | $24.63 | $24.30 | 178,865 |
| 03/03/2025 | $24.58 | $24.89 | $24.89 | $24.51 | 134,146 |
| 28/02/2025 | $24.65 | $24.84 | $24.85 | $24.48 | 136,789 |
| 27/02/2025 | $24.45 | $24.50 | $24.55 | $24.42 | 158,674 |
| 26/02/2025 | $24.49 | $24.61 | $24.64 | $24.46 | 83,588 |
| 25/02/2025 | $24.53 | $24.46 | $24.60 | $24.45 | 99,229 |
| 24/02/2025 | $24.54 | $24.57 | $24.68 | $24.54 | 125,312 |
| 21/02/2025 | $24.66 | $24.59 | $24.69 | $24.48 | 178,863 |
| 20/02/2025 | $24.46 | $24.47 | $24.52 | $24.40 | 129,581 |
| 19/02/2025 | $24.43 | $24.46 | $24.50 | $24.39 | 108,143 |
| 18/02/2025 | $24.39 | $24.39 | $24.44 | $24.33 | 124,360 |
| 14/02/2025 | $24.39 | $24.51 | $24.56 | $24.37 | 123,011 |
| 13/02/2025 | $24.52 | $24.25 | $24.60 | $24.25 | 136,843 |
| 12/02/2025 | $24.29 | $24.33 | $24.41 | $24.22 | 164,548 |
| 11/02/2025 | $24.41 | $24.30 | $24.43 | $24.23 | 95,581 |
| 10/02/2025 | $24.41 | $24.56 | $24.56 | $24.32 | 125,714 |
| 07/02/2025 | $24.38 | $24.49 | $24.53 | $24.38 | 162,487 |
| 06/02/2025 | $24.39 | $24.36 | $24.42 | $24.20 | 129,187 |
| 05/02/2025 | $24.46 | $24.43 | $24.57 | $24.41 | 100,784 |
| 04/02/2025 | $24.35 | $24.36 | $24.46 | $24.30 | 78,907 |
| 03/02/2025 | $24.33 | $24.50 | $24.62 | $24.30 | 151,774 |
| 31/01/2025 | $24.46 | $24.62 | $24.74 | $24.38 | 102,670 |
| 30/01/2025 | $24.51 | $24.37 | $24.63 | $24.35 | 146,793 |
| 29/01/2025 | $23.93 | $24.25 | $24.28 | $23.85 | 206,242 |
| 28/01/2025 | $24.16 | $24.17 | $24.24 | $24.05 | 161,989 |
Graphs are not available, please refer to the detailed table