Find a quote
Reaves Utility Income Fund
31.22 Up 0.00 (0.00 %)
Delayed : 2025/03/12 04:00:00
- Previous close $31.22
- Opening $31.50
- Today High $31.59
- Today Low $31.10
- Price Bid $31.00
- Price Ask $31.00
- 52 Weeks High $35.29
- 52 Weeks Low $25.26
- Size Bid 1
- Size Ask 10
- Volume 346,736
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.16
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XASE
- Ex Dividend Date : 2025/03/18
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.20 | Down $ -0.02 | $31.25 | $31.20 | 1,503 |
| 03:59 PM | $31.22 | Down $ -0.01 | $31.25 | $31.22 | 1,503 |
| 03:58 PM | $31.23 | Up $0.00 | $31.25 | $31.22 | 4,850 |
| 03:57 PM | $31.23 | Down $ -0.08 | $31.27 | $31.21 | 936 |
| 03:56 PM | $31.31 | Up $0.02 | $31.31 | $31.31 | 160 |
| 03:55 PM | $31.29 | Down $ -0.02 | $31.29 | $31.25 | 1,623 |
| 03:54 PM | $31.31 | Up $0.05 | $31.31 | $31.31 | 160 |
| 03:53 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 950 |
| 03:52 PM | $31.26 | Down $ -0.07 | $31.31 | $31.26 | 1,357 |
| 03:51 PM | $31.33 | Down $ -0.01 | $31.40 | $31.33 | 965 |
| 03:50 PM | $31.34 | Down $ -0.03 | $31.39 | $31.33 | 964 |
| 03:49 PM | $31.37 | Up $0.00 | $31.40 | $31.37 | 2,400 |
| 03:48 PM | $31.37 | Up $0.01 | $31.40 | $31.37 | 1,337 |
| 03:46 PM | $31.35 | Down $ -0.01 | $31.35 | $31.35 | 500 |
| 03:46 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 03:45 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 300 |
| 03:44 PM | $31.37 | Down $ -0.04 | $31.40 | $31.34 | 2,200 |
| 03:43 PM | $31.40 | Down $ -0.05 | $31.40 | $31.40 | 160 |
| 03:42 PM | $31.45 | Up $0.05 | $31.45 | $31.30 | 1,450 |
| 03:41 PM | $31.40 | Down $ -0.10 | $31.41 | $31.40 | 1,470 |
| 03:39 PM | $31.50 | Up $0.05 | $31.50 | $31.50 | 121 |
| 03:39 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 03:38 PM | $31.45 | Up $0.00 | $31.47 | $31.45 | 2,200 |
| 03:37 PM | $31.45 | Down $ -0.05 | $31.45 | $31.40 | 6,923 |
| 03:36 PM | $31.50 | Up $0.05 | $31.50 | $31.45 | 2,404 |
| 03:35 PM | $31.45 | Up $0.04 | $31.45 | $31.45 | 1,400 |
| 03:34 PM | $31.41 | Down $0.00 | $31.46 | $31.41 | 648 |
| 03:33 PM | $31.41 | Up $0.00 | $31.41 | $31.41 | 100 |
| 03:31 PM | $31.41 | Down $ -0.01 | $31.43 | $31.30 | 1,403 |
| 03:31 PM | $31.41 | Up $0.00 | $31.43 | $31.30 | 0 |
| 03:30 PM | $31.42 | Up $0.01 | $31.42 | $31.31 | 1,186 |
| 03:29 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 200 |
| 03:28 PM | $31.42 | Up $0.00 | $31.45 | $31.42 | 600 |
| 03:27 PM | $31.42 | Up $0.00 | $31.42 | $31.31 | 1,500 |
| 03:26 PM | $31.42 | Down $ -0.04 | $31.42 | $31.38 | 1,318 |
| 03:23 PM | $31.46 | Down $ -0.02 | $31.48 | $31.46 | 649 |
| 03:23 PM | $31.46 | Up $0.00 | $31.48 | $31.46 | 0 |
| 03:23 PM | $31.46 | Up $0.00 | $31.48 | $31.46 | 0 |
| 03:22 PM | $31.48 | Down $ -0.09 | $31.48 | $31.48 | 200 |
| 03:21 PM | $31.57 | Up $0.19 | $31.57 | $31.32 | 12,227 |
| 03:20 PM | $31.38 | Up $0.08 | $31.38 | $31.38 | 300 |
| 03:19 PM | $31.30 | Down $ -0.08 | $31.46 | $31.30 | 1,107 |
| 03:18 PM | $31.38 | Up $0.07 | $31.38 | $31.37 | 937 |
| 03:17 PM | $31.31 | Down $ -0.01 | $31.31 | $31.31 | 100 |
| 03:16 PM | $31.32 | Down $ -0.10 | $31.41 | $31.32 | 850 |
| 03:14 PM | $31.42 | Down $0.00 | $31.42 | $31.42 | 150 |
| 03:14 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 03:13 PM | $31.43 | Down $ -0.02 | $31.46 | $31.40 | 1,973 |
| 03:12 PM | $31.45 | Up $0.02 | $31.45 | $31.45 | 200 |
| 03:11 PM | $31.42 | Down $ -0.11 | $31.45 | $31.42 | 1,000 |
| 03:10 PM | $31.53 | Up $0.08 | $31.53 | $31.42 | 482 |
| 03:08 PM | $31.46 | Up $0.04 | $31.46 | $31.42 | 900 |
| 03:08 PM | $31.46 | Up $0.00 | $31.46 | $31.42 | 0 |
| 03:06 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 100 |
| 03:06 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 03:05 PM | $31.42 | Down $ -0.01 | $31.45 | $31.42 | 400 |
| 03:02 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 300 |
| 03:02 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 03:02 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 03:01 PM | $31.42 | Down $ -0.01 | $31.43 | $31.42 | 325 |
| 03:00 PM | $31.43 | Down $ -0.01 | $31.45 | $31.43 | 500 |
| 02:59 PM | $31.44 | Down $ -0.10 | $31.57 | $31.44 | 3,809 |
| 02:58 PM | $31.54 | Up $0.04 | $31.54 | $31.54 | 600 |
| 02:57 PM | $31.50 | Down $ -0.04 | $31.54 | $31.49 | 527 |
| 02:56 PM | $31.54 | Up $0.05 | $31.54 | $31.47 | 2,200 |
| 02:55 PM | $31.48 | Down $ -0.04 | $31.54 | $31.48 | 1,800 |
| 02:53 PM | $31.52 | Up $0.04 | $31.55 | $31.50 | 810 |
| 02:53 PM | $31.52 | Up $0.00 | $31.55 | $31.50 | 0 |
| 02:52 PM | $31.48 | Up $0.00 | $31.56 | $31.48 | 600 |
| 02:51 PM | $31.48 | Up $0.00 | $31.58 | $31.44 | 2,195 |
| 02:50 PM | $31.48 | Up $0.00 | $31.48 | $31.48 | 100 |
| 02:49 PM | $31.48 | Down $ -0.04 | $31.48 | $31.37 | 3,075 |
| 02:48 PM | $31.52 | Down $ -0.02 | $31.52 | $31.52 | 300 |
| 02:47 PM | $31.54 | Down $ -0.05 | $31.54 | $31.54 | 158 |
| 02:45 PM | $31.59 | Up $0.03 | $31.59 | $31.53 | 10,272 |
| 02:45 PM | $31.59 | Up $0.00 | $31.59 | $31.53 | 0 |
| 02:44 PM | $31.56 | Up $0.13 | $31.56 | $31.52 | 3,257 |
| 02:43 PM | $31.44 | Down $ -0.03 | $31.48 | $31.44 | 300 |
| 02:41 PM | $31.46 | Up $0.10 | $31.46 | $31.38 | 884 |
| 02:41 PM | $31.46 | Up $0.00 | $31.46 | $31.38 | 0 |
| 02:40 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 120 |
| 02:38 PM | $31.36 | Down $ -0.02 | $31.36 | $31.36 | 300 |
| 02:38 PM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 02:37 PM | $31.38 | Up $0.12 | $31.38 | $31.35 | 1,118 |
| 02:36 PM | $31.26 | Up $0.00 | $31.37 | $31.26 | 1,106 |
| 02:35 PM | $31.26 | Down $ -0.10 | $31.26 | $31.26 | 100 |
| 02:34 PM | $31.37 | Up $0.00 | $31.37 | $31.37 | 300 |
| 02:31 PM | $31.37 | Up $0.00 | $31.37 | $31.28 | 900 |
| 02:31 PM | $31.37 | Up $0.00 | $31.37 | $31.28 | 0 |
| 02:31 PM | $31.37 | Up $0.00 | $31.37 | $31.28 | 0 |
| 02:30 PM | $31.37 | Up $0.05 | $31.37 | $31.37 | 600 |
| 02:28 PM | $31.31 | Down $ -0.03 | $31.31 | $31.31 | 1,700 |
| 02:28 PM | $31.31 | Up $0.00 | $31.31 | $31.31 | 0 |
| 02:27 PM | $31.34 | Up $0.08 | $31.34 | $31.34 | 1,000 |
| 02:25 PM | $31.26 | Down $ -0.13 | $31.26 | $31.26 | 2,000 |
| 02:25 PM | $31.26 | Up $0.00 | $31.26 | $31.26 | 0 |
| 02:23 PM | $31.39 | Up $0.19 | $31.40 | $31.37 | 1,702 |
| 02:23 PM | $31.39 | Up $0.00 | $31.40 | $31.37 | 0 |
| 02:20 PM | $31.20 | Down $ -0.09 | $31.38 | $31.20 | 759 |
| 02:20 PM | $31.20 | Up $0.00 | $31.38 | $31.20 | 0 |
| 02:20 PM | $31.20 | Up $0.00 | $31.38 | $31.20 | 0 |
| 02:19 PM | $31.29 | Down $ -0.01 | $31.29 | $31.29 | 133 |
| 02:17 PM | $31.30 | Up $0.10 | $31.30 | $31.24 | 335 |
| 02:17 PM | $31.30 | Up $0.00 | $31.30 | $31.24 | 0 |
| 02:16 PM | $31.20 | Down $ -0.09 | $31.20 | $31.20 | 480 |
| 02:15 PM | $31.29 | Up $0.09 | $31.29 | $31.29 | 1,000 |
| 02:14 PM | $31.20 | Down $ -0.03 | $31.20 | $31.20 | 100 |
| 02:12 PM | $31.23 | Down $ -0.06 | $31.23 | $31.23 | 600 |
| 02:12 PM | $31.23 | Up $0.00 | $31.23 | $31.23 | 0 |
| 02:11 PM | $31.29 | Up $0.00 | $31.29 | $31.23 | 1,340 |
| 02:10 PM | $31.29 | Up $0.06 | $31.29 | $31.29 | 400 |
| 02:09 PM | $31.23 | Down $ -0.04 | $31.23 | $31.23 | 100 |
| 02:08 PM | $31.27 | Down $ -0.08 | $31.27 | $31.27 | 675 |
| 02:04 PM | $31.35 | Up $0.14 | $31.35 | $31.35 | 109 |
| 02:04 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 02:04 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 02:04 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 02:02 PM | $31.21 | Down $ -0.03 | $31.21 | $31.21 | 211 |
| 02:02 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 02:01 PM | $31.25 | Up $0.09 | $31.25 | $31.16 | 763 |
| 02:00 PM | $31.16 | Up $0.05 | $31.16 | $31.15 | 322 |
| 01:59 PM | $31.11 | Down $ -0.04 | $31.11 | $31.11 | 200 |
| 01:58 PM | $31.15 | Down $ -0.04 | $31.15 | $31.15 | 325 |
| 01:56 PM | $31.18 | Down $ -0.02 | $31.18 | $31.16 | 450 |
| 01:56 PM | $31.18 | Up $0.00 | $31.18 | $31.16 | 0 |
| 01:53 PM | $31.20 | Down $ -0.02 | $31.20 | $31.17 | 900 |
| 01:53 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 01:53 PM | $31.20 | Up $0.00 | $31.20 | $31.17 | 0 |
| 01:49 PM | $31.22 | Up $0.06 | $31.22 | $31.22 | 120 |
| 01:49 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:49 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:49 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 01:47 PM | $31.16 | Up $0.03 | $31.16 | $31.16 | 200 |
| 01:47 PM | $31.16 | Up $0.00 | $31.16 | $31.16 | 0 |
| 01:46 PM | $31.13 | Down $ -0.04 | $31.22 | $31.12 | 325 |
| 01:45 PM | $31.17 | Up $0.05 | $31.17 | $31.12 | 1,700 |
| 01:44 PM | $31.12 | Up $0.02 | $31.12 | $31.12 | 300 |
| 01:42 PM | $31.11 | Down $ -0.05 | $31.11 | $31.11 | 1,300 |
| 01:42 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 01:40 PM | $31.16 | Up $0.05 | $31.16 | $31.16 | 258 |
| 01:40 PM | $31.16 | Up $0.00 | $31.16 | $31.16 | 0 |
| 01:38 PM | $31.11 | Down $ -0.11 | $31.11 | $31.11 | 100 |
| 01:38 PM | $31.11 | Up $0.00 | $31.11 | $31.11 | 0 |
| 01:37 PM | $31.22 | Up $0.11 | $31.22 | $31.22 | 200 |
| 01:36 PM | $31.11 | Down $ -0.06 | $31.11 | $31.11 | 100 |
| 01:35 PM | $31.17 | Up $0.07 | $31.17 | $31.17 | 128 |
| 01:34 PM | $31.10 | Down $ -0.05 | $31.16 | $31.10 | 428 |
| 01:32 PM | $31.15 | Down $ -0.01 | $31.15 | $31.15 | 100 |
| 01:32 PM | $31.15 | Up $0.00 | $31.15 | $31.15 | 0 |
| 01:31 PM | $31.16 | Down $ -0.02 | $31.18 | $31.15 | 857 |
| 01:30 PM | $31.18 | Down $ -0.02 | $31.18 | $31.18 | 100 |
| 01:29 PM | $31.20 | Up $0.03 | $31.20 | $31.20 | 250 |
| 01:27 PM | $31.17 | Up $0.02 | $31.17 | $31.17 | 100 |
| 01:27 PM | $31.17 | Up $0.00 | $31.17 | $31.17 | 0 |
| 01:26 PM | $31.15 | Down $ -0.03 | $31.15 | $31.15 | 160 |
| 01:25 PM | $31.18 | Up $0.02 | $31.18 | $31.18 | 800 |
| 01:24 PM | $31.16 | Down $ -0.04 | $31.20 | $31.16 | 2,501 |
| 01:23 PM | $31.20 | Down $ -0.08 | $31.22 | $31.20 | 889 |
| 01:17 PM | $31.28 | Up $0.06 | $31.28 | $31.28 | 2,112 |
| 01:17 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:17 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:17 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:17 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:17 PM | $31.28 | Up $0.00 | $31.28 | $31.28 | 0 |
| 01:16 PM | $31.22 | Down $ -0.03 | $31.29 | $31.22 | 839 |
| 01:15 PM | $31.25 | Down $ -0.02 | $31.25 | $31.25 | 200 |
| 01:12 PM | $31.27 | Down $ -0.04 | $31.27 | $31.27 | 1,750 |
| 01:12 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:12 PM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 01:11 PM | $31.31 | Up $0.06 | $31.31 | $31.29 | 500 |
| 01:10 PM | $31.25 | Down $ -0.04 | $31.33 | $31.25 | 1,051 |
| 01:09 PM | $31.29 | Up $0.08 | $31.29 | $31.29 | 106 |
| 01:07 PM | $31.21 | Down $ -0.01 | $31.21 | $31.21 | 617 |
| 01:07 PM | $31.21 | Up $0.00 | $31.21 | $31.21 | 0 |
| 01:06 PM | $31.22 | Down $ -0.05 | $31.27 | $31.22 | 2,500 |
| 01:05 PM | $31.27 | Up $0.03 | $31.27 | $31.27 | 100 |
| 01:04 PM | $31.24 | Down $ -0.08 | $31.24 | $31.24 | 100 |
| 01:03 PM | $31.32 | Up $0.08 | $31.32 | $31.24 | 667 |
| 01:01 PM | $31.24 | Up $0.00 | $31.27 | $31.24 | 1,100 |
| 01:01 PM | $31.24 | Up $0.00 | $31.27 | $31.24 | 0 |
| 12:59 PM | $31.24 | Down $ -0.01 | $31.28 | $31.24 | 997 |
| 12:59 PM | $31.24 | Up $0.00 | $31.28 | $31.24 | 0 |
| 12:58 PM | $31.25 | Down $ -0.05 | $31.28 | $31.25 | 660 |
| 12:57 PM | $31.30 | Up $0.03 | $31.30 | $31.30 | 200 |
| 12:56 PM | $31.27 | Down $ -0.06 | $31.29 | $31.27 | 2,108 |
| 12:54 PM | $31.33 | Down $ -0.01 | $31.33 | $31.31 | 1,103 |
| 12:54 PM | $31.33 | Up $0.00 | $31.33 | $31.31 | 0 |
| 12:53 PM | $31.34 | Down $ -0.04 | $31.34 | $31.34 | 100 |
| 12:52 PM | $31.38 | Up $0.04 | $31.38 | $31.38 | 160 |
| 12:51 PM | $31.34 | Down $ -0.04 | $31.34 | $31.34 | 110 |
| 12:50 PM | $31.38 | Up $0.07 | $31.38 | $31.38 | 320 |
| 12:49 PM | $31.31 | Up $0.01 | $31.31 | $31.29 | 2,542 |
| 12:48 PM | $31.30 | Up $0.00 | $31.30 | $31.30 | 200 |
| 12:47 PM | $31.30 | Down $ -0.05 | $31.32 | $31.30 | 2,664 |
| 12:45 PM | $31.35 | Down $ -0.03 | $31.35 | $31.35 | 775 |
| 12:45 PM | $31.35 | Up $0.00 | $31.35 | $31.35 | 0 |
| 12:43 PM | $31.38 | Up $0.03 | $31.38 | $31.38 | 425 |
| 12:43 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:42 PM | $31.35 | Down $ -0.04 | $31.38 | $31.35 | 800 |
| 12:41 PM | $31.39 | Up $0.04 | $31.39 | $31.39 | 200 |
| 12:36 PM | $31.35 | Down $ -0.06 | $31.38 | $31.35 | 259 |
| 12:36 PM | $31.35 | Up $0.00 | $31.38 | $31.35 | 0 |
| 12:36 PM | $31.35 | Up $0.00 | $31.38 | $31.35 | 0 |
| 12:36 PM | $31.35 | Up $0.00 | $31.38 | $31.35 | 0 |
| 12:36 PM | $31.35 | Up $0.00 | $31.38 | $31.35 | 0 |
| 12:35 PM | $31.41 | Up $0.04 | $31.41 | $31.41 | 500 |
| 12:32 PM | $31.37 | Up $0.03 | $31.38 | $31.34 | 1,861 |
| 12:32 PM | $31.37 | Up $0.00 | $31.38 | $31.34 | 0 |
| 12:32 PM | $31.37 | Up $0.00 | $31.38 | $31.34 | 0 |
| 12:29 PM | $31.34 | Up $0.02 | $31.34 | $31.32 | 4,166 |
| 12:29 PM | $31.34 | Up $0.00 | $31.34 | $31.32 | 0 |
| 12:29 PM | $31.34 | Up $0.00 | $31.34 | $31.32 | 0 |
| 12:28 PM | $31.32 | Down $ -0.01 | $31.32 | $31.32 | 318 |
| 12:25 PM | $31.33 | Down $ -0.01 | $31.33 | $31.33 | 1,600 |
| 12:25 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 12:25 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 0 |
| 12:24 PM | $31.34 | Down $ -0.01 | $31.34 | $31.34 | 100 |
| 12:23 PM | $31.35 | Up $0.04 | $31.35 | $31.33 | 1,320 |
| 12:21 PM | $31.31 | Up $0.01 | $31.34 | $31.31 | 1,277 |
| 12:21 PM | $31.31 | Up $0.00 | $31.34 | $31.31 | 0 |
| 12:20 PM | $31.30 | Down $ -0.02 | $31.30 | $31.30 | 1,240 |
| 12:19 PM | $31.33 | Down $0.00 | $31.35 | $31.33 | 2,956 |
| 12:18 PM | $31.33 | Up $0.01 | $31.33 | $31.32 | 499 |
| 12:17 PM | $31.32 | Down $0.00 | $31.32 | $31.32 | 120 |
| 12:16 PM | $31.33 | Up $0.00 | $31.33 | $31.33 | 100 |
| 12:15 PM | $31.33 | Down $ -0.03 | $31.33 | $31.33 | 2,100 |
| 12:14 PM | $31.35 | Up $0.00 | $31.40 | $31.35 | 4,640 |
| 12:13 PM | $31.35 | Down $ -0.05 | $31.35 | $31.35 | 300 |
| 12:12 PM | $31.41 | Down $ -0.05 | $31.46 | $31.41 | 2,027 |
| 12:10 PM | $31.46 | Up $0.11 | $31.46 | $31.46 | 150 |
| 12:10 PM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 12:09 PM | $31.35 | Down $ -0.10 | $31.35 | $31.35 | 2,540 |
| 12:07 PM | $31.45 | Up $0.06 | $31.45 | $31.40 | 11,626 |
| 12:07 PM | $31.45 | Up $0.00 | $31.45 | $31.40 | 0 |
| 12:06 PM | $31.39 | Down $ -0.02 | $31.39 | $31.39 | 500 |
| 12:05 PM | $31.41 | Up $0.02 | $31.41 | $31.41 | 400 |
| 12:04 PM | $31.39 | Up $0.04 | $31.39 | $31.39 | 200 |
| 12:03 PM | $31.35 | Down $ -0.03 | $31.38 | $31.35 | 1,276 |
| 12:01 PM | $31.38 | Down $ -0.03 | $31.38 | $31.38 | 400 |
| 12:01 PM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 12:00 PM | $31.41 | Up $0.03 | $31.41 | $31.41 | 313 |
| 11:59 AM | $31.38 | Down $ -0.01 | $31.38 | $31.38 | 570 |
| 11:58 AM | $31.39 | Down $ -0.04 | $31.43 | $31.38 | 900 |
| 11:57 AM | $31.43 | Down $ -0.02 | $31.44 | $31.43 | 1,300 |
| 11:56 AM | $31.45 | Down $ -0.02 | $31.48 | $31.45 | 641 |
| 11:55 AM | $31.47 | Up $0.05 | $31.47 | $31.47 | 100 |
| 11:54 AM | $31.42 | Down $ -0.02 | $31.42 | $31.42 | 218 |
| 11:53 AM | $31.44 | Up $0.04 | $31.44 | $31.44 | 318 |
| 11:51 AM | $31.39 | Down $ -0.07 | $31.39 | $31.38 | 500 |
| 11:51 AM | $31.39 | Up $0.00 | $31.39 | $31.38 | 0 |
| 11:46 AM | $31.46 | Down $ -0.10 | $31.46 | $31.46 | 120 |
| 11:46 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 11:46 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 11:46 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 11:46 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 11:45 AM | $31.56 | Up $0.05 | $31.56 | $31.55 | 598 |
| 11:42 AM | $31.51 | Up $0.00 | $31.52 | $31.51 | 600 |
| 11:42 AM | $31.51 | Up $0.00 | $31.52 | $31.51 | 0 |
| 11:42 AM | $31.51 | Up $0.00 | $31.52 | $31.51 | 0 |
| 11:41 AM | $31.51 | Up $0.04 | $31.51 | $31.38 | 420 |
| 11:40 AM | $31.47 | Up $0.09 | $31.48 | $31.44 | 2,100 |
| 11:39 AM | $31.38 | Down $ -0.01 | $31.38 | $31.38 | 155 |
| 11:38 AM | $31.39 | Down $ -0.03 | $31.40 | $31.39 | 750 |
| 11:37 AM | $31.42 | Up $0.01 | $31.42 | $31.42 | 207 |
| 11:36 AM | $31.41 | Down $ -0.04 | $31.41 | $31.41 | 158 |
| 11:33 AM | $31.45 | Up $0.05 | $31.45 | $31.45 | 133 |
| 11:33 AM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 11:33 AM | $31.45 | Up $0.00 | $31.45 | $31.45 | 0 |
| 11:32 AM | $31.40 | Up $0.00 | $31.45 | $31.40 | 205 |
| 11:31 AM | $31.40 | Down $ -0.06 | $31.40 | $31.40 | 140 |
| 11:30 AM | $31.46 | Up $0.02 | $31.46 | $31.45 | 500 |
| 11:29 AM | $31.44 | Down $ -0.08 | $31.44 | $31.44 | 442 |
| 11:28 AM | $31.52 | Down $0.00 | $31.52 | $31.52 | 100 |
| 11:27 AM | $31.52 | Up $0.06 | $31.52 | $31.52 | 100 |
| 11:25 AM | $31.46 | Up $0.05 | $31.46 | $31.40 | 1,994 |
| 11:25 AM | $31.46 | Up $0.00 | $31.46 | $31.40 | 0 |
| 11:24 AM | $31.41 | Down $ -0.05 | $31.41 | $31.41 | 700 |
| 11:23 AM | $31.46 | Up $0.06 | $31.46 | $31.46 | 200 |
| 11:22 AM | $31.40 | Down $ -0.06 | $31.40 | $31.40 | 200 |
| 11:21 AM | $31.46 | Down $ -0.01 | $31.47 | $31.46 | 282 |
| 11:18 AM | $31.47 | Up $0.08 | $31.47 | $31.46 | 400 |
| 11:18 AM | $31.47 | Up $0.00 | $31.47 | $31.46 | 0 |
| 11:18 AM | $31.47 | Up $0.00 | $31.47 | $31.46 | 0 |
| 11:17 AM | $31.39 | Up $0.00 | $31.40 | $31.39 | 895 |
| 11:14 AM | $31.39 | Down $ -0.04 | $31.39 | $31.39 | 317 |
| 11:14 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 0 |
| 11:14 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 0 |
| 11:12 AM | $31.42 | Up $0.04 | $31.45 | $31.41 | 780 |
| 11:12 AM | $31.42 | Up $0.00 | $31.45 | $31.41 | 0 |
| 11:11 AM | $31.38 | Down $ -0.02 | $31.38 | $31.30 | 442 |
| 11:10 AM | $31.40 | Up $0.04 | $31.42 | $31.40 | 900 |
| 11:08 AM | $31.36 | Up $0.02 | $31.36 | $31.36 | 100 |
| 11:08 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 11:07 AM | $31.34 | Up $0.02 | $31.36 | $31.33 | 868 |
| 11:05 AM | $31.32 | Up $0.05 | $31.32 | $31.32 | 669 |
| 11:05 AM | $31.32 | Up $0.00 | $31.32 | $31.32 | 0 |
| 11:02 AM | $31.27 | Down $ -0.06 | $31.27 | $31.27 | 1,878 |
| 11:02 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 11:02 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 11:01 AM | $31.33 | Up $0.06 | $31.33 | $31.30 | 1,090 |
| 11:00 AM | $31.27 | Down $ -0.06 | $31.30 | $31.27 | 677 |
| 10:59 AM | $31.33 | Down $ -0.05 | $31.35 | $31.33 | 1,596 |
| 10:56 AM | $31.38 | Up $0.01 | $31.38 | $31.38 | 105 |
| 10:56 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 10:56 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 10:54 AM | $31.37 | Up $0.07 | $31.37 | $31.37 | 260 |
| 10:54 AM | $31.37 | Up $0.00 | $31.37 | $31.37 | 0 |
| 10:53 AM | $31.30 | Up $0.05 | $31.30 | $31.29 | 1,079 |
| 10:52 AM | $31.25 | Up $0.02 | $31.25 | $31.25 | 729 |
| 10:51 AM | $31.23 | Down $ -0.02 | $31.23 | $31.20 | 425 |
| 10:50 AM | $31.25 | Up $0.05 | $31.25 | $31.23 | 1,430 |
| 10:49 AM | $31.20 | Down $ -0.02 | $31.23 | $31.20 | 400 |
| 10:48 AM | $31.23 | Down $0.00 | $31.25 | $31.20 | 1,443 |
| 10:47 AM | $31.23 | Up $0.02 | $31.23 | $31.23 | 150 |
| 10:45 AM | $31.21 | Down $ -0.02 | $31.23 | $31.21 | 1,070 |
| 10:45 AM | $31.21 | Up $0.00 | $31.23 | $31.21 | 0 |
| 10:43 AM | $31.23 | Down $ -0.01 | $31.24 | $31.23 | 300 |
| 10:43 AM | $31.23 | Up $0.00 | $31.24 | $31.23 | 0 |
| 10:42 AM | $31.24 | Down $ -0.01 | $31.24 | $31.24 | 500 |
| 10:41 AM | $31.25 | Down $ -0.01 | $31.28 | $31.25 | 1,156 |
| 10:40 AM | $31.26 | Up $0.01 | $31.26 | $31.21 | 1,918 |
| 10:39 AM | $31.25 | Down $0.00 | $31.25 | $31.25 | 2,651 |
| 10:38 AM | $31.25 | Down $ -0.02 | $31.25 | $31.25 | 156 |
| 10:37 AM | $31.28 | Down $ -0.03 | $31.36 | $31.28 | 2,265 |
| 10:35 AM | $31.30 | Down $ -0.05 | $31.30 | $31.30 | 100 |
| 10:35 AM | $31.30 | Up $0.00 | $31.30 | $31.30 | 0 |
| 10:34 AM | $31.35 | Up $0.02 | $31.35 | $31.35 | 161 |
| 10:33 AM | $31.34 | Down $ -0.02 | $31.34 | $31.34 | 100 |
| 10:32 AM | $31.35 | Up $0.05 | $31.35 | $31.35 | 100 |
| 10:31 AM | $31.30 | Down $ -0.05 | $31.30 | $31.30 | 100 |
| 10:30 AM | $31.35 | Down $ -0.02 | $31.40 | $31.32 | 9,088 |
| 10:29 AM | $31.37 | Down $ -0.02 | $31.38 | $31.34 | 7,599 |
| 10:28 AM | $31.39 | Up $0.01 | $31.40 | $31.36 | 1,393 |
| 10:27 AM | $31.38 | Down $ -0.04 | $31.38 | $31.36 | 530 |
| 10:25 AM | $31.42 | Up $0.03 | $31.42 | $31.36 | 414 |
| 10:25 AM | $31.42 | Up $0.00 | $31.42 | $31.36 | 0 |
| 10:24 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 300 |
| 10:23 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 600 |
| 10:22 AM | $31.39 | Down $ -0.02 | $31.39 | $31.39 | 641 |
| 10:21 AM | $31.41 | Up $0.03 | $31.41 | $31.39 | 462 |
| 10:19 AM | $31.38 | Down $ -0.01 | $31.38 | $31.38 | 100 |
| 10:19 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 10:18 AM | $31.39 | Up $0.03 | $31.39 | $31.36 | 1,648 |
| 10:17 AM | $31.36 | Down $ -0.03 | $31.36 | $31.35 | 2,394 |
| 10:16 AM | $31.39 | Up $0.00 | $31.39 | $31.39 | 100 |
| 10:15 AM | $31.39 | Up $0.02 | $31.39 | $31.39 | 100 |
| 10:14 AM | $31.37 | Up $0.00 | $31.42 | $31.36 | 2,458 |
| 10:13 AM | $31.37 | Down $ -0.03 | $31.37 | $31.37 | 1,454 |
| 10:12 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 250 |
| 10:11 AM | $31.40 | Up $0.02 | $31.40 | $31.39 | 500 |
| 10:08 AM | $31.38 | Down $ -0.05 | $31.38 | $31.38 | 350 |
| 10:08 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 10:08 AM | $31.38 | Up $0.00 | $31.38 | $31.38 | 0 |
| 10:07 AM | $31.43 | Down $ -0.02 | $31.43 | $31.43 | 725 |
| 10:06 AM | $31.45 | Up $0.01 | $31.45 | $31.45 | 900 |
| 10:02 AM | $31.44 | Down $ -0.15 | $31.50 | $31.44 | 400 |
| 10:02 AM | $31.44 | Up $0.00 | $31.50 | $31.44 | 0 |
| 10:02 AM | $31.44 | Up $0.00 | $31.50 | $31.44 | 0 |
| 10:02 AM | $31.44 | Up $0.00 | $31.50 | $31.44 | 0 |
| 10:01 AM | $31.59 | Up $0.02 | $31.59 | $31.56 | 2,574 |
| 09:58 AM | $31.57 | Up $0.21 | $31.58 | $31.36 | 8,144 |
| 09:58 AM | $31.57 | Up $0.00 | $31.58 | $31.36 | 0 |
| 09:58 AM | $31.57 | Up $0.00 | $31.58 | $31.36 | 0 |
| 09:56 AM | $31.36 | Down $ -0.11 | $31.36 | $31.36 | 100 |
| 09:56 AM | $31.36 | Up $0.00 | $31.36 | $31.36 | 0 |
| 09:54 AM | $31.47 | Down $ -0.04 | $31.47 | $31.47 | 300 |
| 09:54 AM | $31.47 | Up $0.00 | $31.47 | $31.47 | 0 |
| 09:53 AM | $31.51 | Down $ -0.06 | $31.51 | $31.36 | 630 |
| 09:52 AM | $31.57 | Up $0.11 | $31.57 | $31.52 | 2,280 |
| 09:48 AM | $31.47 | Up $0.11 | $31.47 | $31.36 | 2,220 |
| 09:48 AM | $31.47 | Up $0.00 | $31.47 | $31.36 | 0 |
| 09:48 AM | $31.47 | Up $0.00 | $31.47 | $31.36 | 0 |
| 09:48 AM | $31.47 | Up $0.00 | $31.47 | $31.36 | 0 |
| 09:47 AM | $31.36 | Down $ -0.05 | $31.36 | $31.36 | 3,500 |
| 09:46 AM | $31.41 | Down $ -0.11 | $31.41 | $31.36 | 254 |
| 09:45 AM | $31.52 | Up $0.02 | $31.52 | $31.50 | 200 |
| 09:44 AM | $31.50 | Up $0.08 | $31.50 | $31.42 | 1,315 |
| 09:43 AM | $31.42 | Up $0.00 | $31.44 | $31.42 | 322 |
| 09:42 AM | $31.42 | Up $0.07 | $31.42 | $31.40 | 2,635 |
| 09:40 AM | $31.35 | Up $0.01 | $31.50 | $31.35 | 2,010 |
| 09:40 AM | $31.35 | Up $0.00 | $31.50 | $31.35 | 0 |
| 09:39 AM | $31.35 | Up $0.14 | $31.35 | $31.35 | 200 |
| 09:38 AM | $31.20 | Down $ -0.08 | $31.29 | $31.20 | 5,343 |
| 09:37 AM | $31.29 | Up $0.14 | $31.29 | $31.29 | 260 |
| 09:36 AM | $31.15 | Down $ -0.08 | $31.23 | $31.15 | 565 |
| 09:35 AM | $31.23 | Up $0.01 | $31.28 | $31.23 | 4,285 |
| 09:34 AM | $31.22 | Down $ -0.03 | $31.26 | $31.21 | 1,967 |
| 09:33 AM | $31.25 | Down $ -0.11 | $31.36 | $31.25 | 1,000 |
| 09:32 AM | $31.36 | Down $ -0.09 | $31.43 | $31.34 | 2,651 |
| 09:31 AM | $31.44 | Down $ -0.06 | $31.44 | $31.44 | 1,055 |
| 09:30 AM | $31.50 | Up $0.08 | $31.50 | $31.50 | 100 |
| Previous close | $31.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | $31.20 | $31.41 | $31.59 | $31.10 | 197,236 |
| 10/03/2025 | $31.42 | $31.29 | $31.50 | $31.03 | 137,598 |
| 07/03/2025 | $31.53 | $31.31 | $31.65 | $31.15 | 290,548 |
| 06/03/2025 | $31.08 | $31.70 | $31.76 | $30.92 | 348,718 |
| 05/03/2025 | $31.81 | $31.74 | $31.91 | $31.51 | 201,935 |
| 04/03/2025 | $31.78 | $32.12 | $32.28 | $31.76 | 275,962 |
| 03/03/2025 | $32.60 | $32.96 | $33.11 | $32.39 | 315,111 |
| 28/02/2025 | $32.84 | $32.71 | $32.87 | $32.54 | 211,208 |
| 27/02/2025 | $32.50 | $32.77 | $33.07 | $32.41 | 200,245 |
| 26/02/2025 | $33.02 | $33.29 | $33.40 | $32.83 | 106,770 |
| 25/02/2025 | $33.12 | $32.81 | $33.23 | $32.71 | 137,867 |
| 24/02/2025 | $33.40 | $33.52 | $33.55 | $33.24 | 139,679 |
| 21/02/2025 | $33.77 | $34.06 | $34.07 | $33.63 | 156,382 |
| 20/02/2025 | $34.12 | $34.16 | $34.20 | $33.98 | 111,930 |
| 19/02/2025 | $34.35 | $34.26 | $34.35 | $34.16 | 456,624 |
| 18/02/2025 | $34.28 | $34.29 | $34.29 | $34.09 | 111,518 |
| 14/02/2025 | $34.24 | $34.34 | $34.39 | $34.15 | 98,887 |
| 13/02/2025 | $34.20 | $34.08 | $34.23 | $33.96 | 149,948 |
| 12/02/2025 | $34.10 | $33.99 | $34.20 | $33.91 | 173,751 |
| 11/02/2025 | $34.08 | $33.90 | $34.08 | $33.85 | 174,788 |
| 10/02/2025 | $33.83 | $33.87 | $33.96 | $33.80 | 143,793 |
| 07/02/2025 | $33.70 | $33.77 | $33.87 | $33.55 | 224,347 |
| 06/02/2025 | $33.46 | $33.55 | $33.79 | $33.38 | 135,163 |
| 05/02/2025 | $33.44 | $33.39 | $33.48 | $33.30 | 167,418 |
| 04/02/2025 | $33.08 | $33.10 | $33.27 | $33.01 | 109,278 |
| 03/02/2025 | $33.01 | $32.79 | $33.12 | $32.70 | 126,622 |
| 31/01/2025 | $32.93 | $33.29 | $33.40 | $32.93 | 132,202 |
| 30/01/2025 | $33.03 | $32.87 | $33.04 | $32.82 | 176,574 |
| 29/01/2025 | $32.40 | $32.54 | $32.60 | $32.33 | 142,982 |
| 28/01/2025 | $32.28 | $32.18 | $32.41 | $31.75 | 400,637 |
Graphs are not available, please refer to the detailed table