Quotes and Market Data
Find a quote
iShares Global REIT ETF
25.04 Up 0.00 (0.00 %)
Delayed : 2025/06/11 19:50:05
- Previous close $25.04
- Opening $25.25
- Price Ask $24.66
- Price Bid $24.66
- Size Bid 2
- Size Ask 9
- Today High $25.30
- Today Low $24.98
- 52 Weeks High $27.24
- 52 Weeks Low $20.96
- Volume 390,028
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.04 | Down $ -0.02 | $25.04 | $25.04 | 3,900 |
| 03:59 PM | $25.06 | Up $0.02 | $25.06 | $25.04 | 1,877 |
| 03:58 PM | $25.04 | Down $ -0.01 | $25.05 | $25.04 | 499 |
| 03:57 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 1,935 |
| 03:56 PM | $25.05 | Down $0.00 | $25.05 | $25.04 | 558 |
| 03:55 PM | $25.05 | Up $0.01 | $25.05 | $25.04 | 4,245 |
| 03:54 PM | $25.04 | Down $ -0.01 | $25.05 | $25.04 | 625 |
| 03:52 PM | $25.05 | Up $0.02 | $25.05 | $25.05 | 287 |
| 03:52 PM | $25.05 | Up $0.00 | $25.05 | $25.05 | 0 |
| 03:51 PM | $25.03 | Up $0.00 | $25.03 | $25.03 | 1,798 |
| 03:50 PM | $25.03 | Up $0.02 | $25.03 | $25.02 | 3,054 |
| 03:49 PM | $25.01 | Down $ -0.02 | $25.02 | $25.01 | 1,420 |
| 03:48 PM | $25.03 | Down $0.00 | $25.03 | $25.03 | 460 |
| 03:46 PM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 705 |
| 03:46 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:45 PM | $25.05 | Up $0.01 | $25.05 | $25.05 | 120 |
| 03:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 718 |
| 03:43 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 03:42 PM | $25.04 | Up $0.00 | $25.04 | $25.04 | 3,780 |
| 03:40 PM | $25.04 | Up $0.01 | $25.04 | $25.03 | 700 |
| 03:40 PM | $25.04 | Up $0.00 | $25.04 | $25.03 | 0 |
| 03:39 PM | $25.03 | Up $0.01 | $25.03 | $25.02 | 6,992 |
| 03:37 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 4,519 |
| 03:37 PM | $25.02 | Up $0.00 | $25.02 | $25.01 | 0 |
| 03:36 PM | $25.02 | Up $0.03 | $25.02 | $25.00 | 910 |
| 03:35 PM | $24.99 | Down $ -0.02 | $25.00 | $24.98 | 5,284 |
| 03:33 PM | $25.01 | Down $ -0.02 | $25.01 | $25.01 | 200 |
| 03:33 PM | $25.01 | Up $0.00 | $25.01 | $25.01 | 0 |
| 03:32 PM | $25.02 | Down $ -0.01 | $25.03 | $25.02 | 345 |
| 03:29 PM | $25.03 | Down $ -0.02 | $25.05 | $25.03 | 1,957 |
| 03:29 PM | $25.03 | Up $0.00 | $25.05 | $25.03 | 0 |
| 03:29 PM | $25.03 | Up $0.00 | $25.05 | $25.03 | 0 |
| 03:28 PM | $25.05 | Down $ -0.01 | $25.06 | $25.04 | 2,349 |
| 03:27 PM | $25.06 | Up $0.01 | $25.06 | $25.05 | 1,100 |
| 03:26 PM | $25.05 | Down $ -0.02 | $25.08 | $25.05 | 1,900 |
| 03:23 PM | $25.07 | Down $0.00 | $25.08 | $25.07 | 2,575 |
| 03:23 PM | $25.07 | Up $0.00 | $25.08 | $25.07 | 0 |
| 03:23 PM | $25.07 | Up $0.00 | $25.08 | $25.07 | 0 |
| 03:22 PM | $25.08 | Up $0.01 | $25.08 | $25.07 | 5,316 |
| 03:20 PM | $25.07 | Down $ -0.01 | $25.07 | $25.07 | 1,664 |
| 03:20 PM | $25.07 | Up $0.00 | $25.07 | $25.07 | 0 |
| 03:19 PM | $25.08 | Down $0.00 | $25.08 | $25.08 | 100 |
| 03:17 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 1,439 |
| 03:17 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 03:16 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 500 |
| 03:14 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 216 |
| 03:14 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 03:13 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 745 |
| 03:12 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 166 |
| 03:10 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 368 |
| 03:10 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 03:09 PM | $25.08 | Up $0.01 | $25.08 | $25.08 | 300 |
| 03:06 PM | $25.06 | Down $ -0.02 | $25.07 | $25.06 | 479 |
| 03:06 PM | $25.06 | Up $0.00 | $25.07 | $25.06 | 0 |
| 03:06 PM | $25.06 | Up $0.00 | $25.07 | $25.06 | 0 |
| 03:03 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 199 |
| 03:03 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 03:03 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 03:02 PM | $25.08 | Up $0.00 | $25.08 | $25.08 | 359 |
| 03:01 PM | $25.07 | Down $ -0.01 | $25.08 | $25.07 | 230 |
| 03:00 PM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 600 |
| 02:57 PM | $25.09 | Down $0.00 | $25.09 | $25.09 | 862 |
| 02:57 PM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 02:57 PM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 02:56 PM | $25.09 | Down $ -0.01 | $25.10 | $25.09 | 326 |
| 02:55 PM | $25.10 | Down $ -0.01 | $25.10 | $25.09 | 1,590 |
| 02:54 PM | $25.11 | Down $0.00 | $25.11 | $25.11 | 600 |
| 02:53 PM | $25.11 | Up $0.00 | $25.12 | $25.11 | 2,421 |
| 02:51 PM | $25.11 | Down $ -0.01 | $25.11 | $25.11 | 100 |
| 02:51 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 02:49 PM | $25.12 | Up $0.02 | $25.12 | $25.11 | 1,807 |
| 02:49 PM | $25.12 | Up $0.00 | $25.12 | $25.11 | 0 |
| 02:45 PM | $25.11 | Up $0.00 | $25.11 | $25.10 | 404 |
| 02:45 PM | $25.11 | Up $0.00 | $25.11 | $25.10 | 0 |
| 02:45 PM | $25.11 | Up $0.00 | $25.11 | $25.10 | 0 |
| 02:45 PM | $25.11 | Up $0.00 | $25.11 | $25.10 | 0 |
| 02:43 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 1,596 |
| 02:43 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 02:41 PM | $25.10 | Down $ -0.01 | $25.10 | $25.10 | 400 |
| 02:41 PM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 02:37 PM | $25.11 | Up $0.02 | $25.11 | $25.11 | 2,594 |
| 02:37 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 02:37 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 02:37 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 02:36 PM | $25.09 | Down $ -0.02 | $25.10 | $25.09 | 604 |
| 02:34 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 200 |
| 02:34 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 02:33 PM | $25.11 | Up $0.00 | $25.11 | $25.11 | 100 |
| 02:32 PM | $25.11 | Up $0.01 | $25.12 | $25.11 | 600 |
| 02:31 PM | $25.10 | Up $0.01 | $25.10 | $25.08 | 500 |
| 02:30 PM | $25.09 | Down $ -0.01 | $25.09 | $25.09 | 100 |
| 02:27 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 1,000 |
| 02:27 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 02:27 PM | $25.10 | Up $0.00 | $25.11 | $25.10 | 0 |
| 02:26 PM | $25.10 | Down $ -0.02 | $25.12 | $25.10 | 400 |
| 02:24 PM | $25.13 | Up $0.05 | $25.13 | $25.13 | 500 |
| 02:24 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 0 |
| 02:19 PM | $25.08 | Down $ -0.01 | $25.09 | $25.08 | 577 |
| 02:19 PM | $25.08 | Up $0.00 | $25.09 | $25.08 | 0 |
| 02:19 PM | $25.08 | Up $0.00 | $25.09 | $25.08 | 0 |
| 02:19 PM | $25.08 | Up $0.00 | $25.09 | $25.08 | 0 |
| 02:19 PM | $25.08 | Up $0.00 | $25.09 | $25.08 | 0 |
| 02:18 PM | $25.09 | Up $0.01 | $25.09 | $25.09 | 100 |
| 02:17 PM | $25.08 | Down $ -0.02 | $25.09 | $25.08 | 2,668 |
| 02:16 PM | $25.10 | Down $ -0.01 | $25.10 | $25.10 | 1,902 |
| 02:15 PM | $25.11 | Down $ -0.03 | $25.11 | $25.11 | 4,082 |
| 02:14 PM | $25.14 | Down $ -0.01 | $25.14 | $25.14 | 200 |
| 02:13 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 200 |
| 02:11 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 585 |
| 02:11 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 0 |
| 02:10 PM | $25.15 | Down $0.00 | $25.15 | $25.15 | 100 |
| 02:07 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 100 |
| 02:07 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 0 |
| 02:07 PM | $25.15 | Up $0.00 | $25.15 | $25.15 | 0 |
| 02:06 PM | $25.15 | Up $0.01 | $25.15 | $25.15 | 200 |
| 02:05 PM | $25.14 | Up $0.00 | $25.14 | $25.14 | 300 |
| 02:04 PM | $25.14 | Down $ -0.04 | $25.15 | $25.13 | 4,613 |
| 02:02 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 1,200 |
| 02:02 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 02:01 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 1,708 |
| 02:00 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 300 |
| 01:59 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 100 |
| 01:58 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 200 |
| 01:55 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 300 |
| 01:55 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 01:55 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 01:53 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 700 |
| 01:53 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 0 |
| 01:50 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 600 |
| 01:50 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 0 |
| 01:50 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 0 |
| 01:49 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 1,870 |
| 01:47 PM | $25.19 | Down $0.00 | $25.19 | $25.19 | 100 |
| 01:47 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 0 |
| 01:45 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 515 |
| 01:45 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 01:44 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 1,220 |
| 01:43 PM | $25.19 | Down $ -0.02 | $25.20 | $25.19 | 600 |
| 01:41 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 1,004 |
| 01:41 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 01:40 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,112 |
| 01:39 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 3,109 |
| 01:38 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 475 |
| 01:36 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 1,100 |
| 01:36 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 01:35 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 112 |
| 01:32 PM | $25.20 | Down $ -0.02 | $25.21 | $25.20 | 7,533 |
| 01:32 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 0 |
| 01:32 PM | $25.20 | Up $0.00 | $25.21 | $25.20 | 0 |
| 01:31 PM | $25.21 | Down $ -0.02 | $25.23 | $25.21 | 3,781 |
| 01:29 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 200 |
| 01:29 PM | $25.23 | Up $0.00 | $25.23 | $25.23 | 0 |
| 01:28 PM | $25.22 | Down $0.00 | $25.22 | $25.22 | 189 |
| 01:27 PM | $25.23 | Up $0.01 | $25.23 | $25.23 | 303 |
| 01:26 PM | $25.22 | Up $0.01 | $25.22 | $25.22 | 312 |
| 01:25 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 452 |
| 01:24 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 01:23 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 300 |
| 01:22 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 744 |
| 01:21 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 200 |
| 01:20 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 100 |
| 01:18 PM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 1,400 |
| 01:18 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 0 |
| 01:17 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 900 |
| 01:16 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 733 |
| 01:15 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 2,098 |
| 01:13 PM | $25.21 | Down $0.00 | $25.21 | $25.21 | 620 |
| 01:13 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 01:12 PM | $25.22 | Down $0.00 | $25.22 | $25.22 | 3,690 |
| 01:11 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 621 |
| 01:10 PM | $25.22 | Up $0.00 | $25.23 | $25.22 | 4,000 |
| 01:09 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 200 |
| 01:07 PM | $25.22 | Down $0.00 | $25.22 | $25.22 | 1,300 |
| 01:07 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 01:05 PM | $25.22 | Down $ -0.02 | $25.22 | $25.22 | 100 |
| 01:05 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 01:04 PM | $25.24 | Up $0.03 | $25.24 | $25.22 | 369 |
| 01:02 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 300 |
| 01:02 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 01:00 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 01:00 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:58 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 103 |
| 12:58 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:56 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 3,335 |
| 12:56 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 0 |
| 12:55 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 200 |
| 12:54 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 100 |
| 12:51 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 374 |
| 12:51 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:51 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 0 |
| 12:50 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 100 |
| 12:49 PM | $25.19 | Down $0.00 | $25.19 | $25.18 | 1,383 |
| 12:48 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
| 12:47 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 400 |
| 12:45 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 539 |
| 12:45 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 0 |
| 12:44 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 1,360 |
| 12:43 PM | $25.19 | Up $0.02 | $25.19 | $25.18 | 2,472 |
| 12:41 PM | $25.17 | Down $ -0.01 | $25.17 | $25.17 | 250 |
| 12:41 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 12:40 PM | $25.18 | Up $0.00 | $25.18 | $25.18 | 800 |
| 12:39 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 800 |
| 12:38 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 400 |
| 12:37 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 100 |
| 12:36 PM | $25.18 | Down $ -0.01 | $25.18 | $25.18 | 1,899 |
| 12:35 PM | $25.19 | Down $ -0.01 | $25.20 | $25.19 | 600 |
| 12:34 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 12:33 PM | $25.21 | Down $ -0.01 | $25.21 | $25.20 | 1,977 |
| 12:32 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 200 |
| 12:31 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 100 |
| 12:29 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 2,388 |
| 12:29 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:28 PM | $25.21 | Up $0.00 | $25.21 | $25.20 | 710 |
| 12:27 PM | $25.20 | Up $0.01 | $25.20 | $25.20 | 100 |
| 12:26 PM | $25.19 | Up $0.00 | $25.19 | $25.19 | 1,400 |
| 12:22 PM | $25.19 | Down $0.00 | $25.20 | $25.19 | 1,100 |
| 12:22 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 12:22 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 12:22 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 12:21 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 100 |
| 12:20 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 896 |
| 12:19 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 100 |
| 12:17 PM | $25.21 | Down $0.00 | $25.21 | $25.21 | 500 |
| 12:17 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:14 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 400 |
| 12:14 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:14 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:11 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 400 |
| 12:11 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:11 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:10 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 12:09 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 800 |
| 12:08 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 200 |
| 12:07 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 2,100 |
| 12:06 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 100 |
| 12:05 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 2,200 |
| 12:04 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 6,400 |
| 12:03 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 1,000 |
| 12:02 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 12:01 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 2,215 |
| 12:00 PM | $25.21 | Up $0.02 | $25.21 | $25.20 | 905 |
| 11:59 AM | $25.20 | Down $0.00 | $25.20 | $25.20 | 168 |
| 11:57 AM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 200 |
| 11:57 AM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 11:55 AM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 1,862 |
| 11:55 AM | $25.21 | Up $0.00 | $25.22 | $25.21 | 0 |
| 11:53 AM | $25.22 | Up $0.01 | $25.22 | $25.22 | 2,400 |
| 11:53 AM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 11:52 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 100 |
| 11:51 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 1,070 |
| 11:50 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 1,600 |
| 11:49 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 184 |
| 11:48 AM | $25.21 | Down $ -0.01 | $25.22 | $25.21 | 1,200 |
| 11:47 AM | $25.22 | Down $ -0.01 | $25.23 | $25.22 | 5,800 |
| 11:46 AM | $25.23 | Down $ -0.02 | $25.24 | $25.23 | 600 |
| 11:42 AM | $25.25 | Down $0.00 | $25.25 | $25.25 | 4,300 |
| 11:42 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 11:42 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 11:42 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 11:41 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,986 |
| 11:40 AM | $25.25 | Down $0.00 | $25.25 | $25.24 | 380 |
| 11:39 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,250 |
| 11:38 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 331 |
| 11:37 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 195 |
| 11:36 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 2,000 |
| 11:34 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 500 |
| 11:34 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 11:33 AM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 10,891 |
| 11:32 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 600 |
| 11:31 AM | $25.25 | Up $0.01 | $25.25 | $25.25 | 1,197 |
| 11:30 AM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 4,445 |
| 11:29 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 7,455 |
| 11:28 AM | $25.25 | Down $0.00 | $25.25 | $25.25 | 1,599 |
| 11:27 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 700 |
| 11:26 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 1,200 |
| 11:25 AM | $25.25 | Up $0.01 | $25.25 | $25.24 | 900 |
| 11:24 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 1,248 |
| 11:22 AM | $25.24 | Down $ -0.01 | $25.25 | $25.24 | 810 |
| 11:22 AM | $25.24 | Up $0.00 | $25.25 | $25.24 | 0 |
| 11:21 AM | $25.25 | Down $ -0.01 | $25.25 | $25.25 | 1,567 |
| 11:20 AM | $25.25 | Down $ -0.03 | $25.27 | $25.25 | 9,328 |
| 11:19 AM | $25.29 | Up $0.01 | $25.29 | $25.29 | 1,021 |
| 11:17 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 129 |
| 11:17 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 11:15 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 11:15 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 11:13 AM | $25.27 | Down $ -0.02 | $25.29 | $25.27 | 400 |
| 11:13 AM | $25.27 | Up $0.00 | $25.29 | $25.27 | 0 |
| 11:12 AM | $25.29 | Up $0.01 | $25.29 | $25.28 | 425 |
| 11:11 AM | $25.28 | Up $0.01 | $25.28 | $25.28 | 491 |
| 11:08 AM | $25.27 | Down $ -0.02 | $25.28 | $25.27 | 1,000 |
| 11:08 AM | $25.27 | Up $0.00 | $25.28 | $25.27 | 0 |
| 11:08 AM | $25.27 | Up $0.00 | $25.28 | $25.27 | 0 |
| 11:06 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 200 |
| 11:06 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 11:05 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 11:04 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 11:02 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 200 |
| 11:02 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 11:01 AM | $25.28 | Up $0.00 | $25.29 | $25.28 | 300 |
| 10:59 AM | $25.28 | Down $ -0.02 | $25.28 | $25.28 | 100 |
| 10:59 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 10:57 AM | $25.30 | Down $0.00 | $25.30 | $25.30 | 264 |
| 10:57 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 10:55 AM | $25.30 | Up $0.00 | $25.30 | $25.29 | 400 |
| 10:55 AM | $25.30 | Up $0.00 | $25.30 | $25.29 | 0 |
| 10:54 AM | $25.30 | Up $0.01 | $25.30 | $25.30 | 652 |
| 10:51 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 400 |
| 10:51 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 10:51 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 10:50 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 421 |
| 10:48 AM | $25.29 | Down $0.00 | $25.30 | $25.29 | 2,822 |
| 10:48 AM | $25.29 | Up $0.00 | $25.30 | $25.29 | 0 |
| 10:47 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 100 |
| 10:46 AM | $25.29 | Up $0.00 | $25.29 | $25.29 | 1,161 |
| 10:45 AM | $25.28 | Up $0.02 | $25.28 | $25.28 | 200 |
| 10:42 AM | $25.26 | Up $0.01 | $25.26 | $25.26 | 300 |
| 10:42 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 10:42 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 10:40 AM | $25.25 | Down $ -0.02 | $25.26 | $25.25 | 3,095 |
| 10:40 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:37 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 300 |
| 10:37 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 10:37 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 10:36 AM | $25.27 | Up $0.00 | $25.27 | $25.26 | 1,902 |
| 10:35 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 319 |
| 10:33 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 1,000 |
| 10:33 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 10:31 AM | $25.26 | Up $0.01 | $25.26 | $25.26 | 500 |
| 10:31 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 10:30 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 600 |
| 10:29 AM | $25.25 | Down $ -0.03 | $25.25 | $25.25 | 1,900 |
| 10:25 AM | $25.28 | Down $ -0.01 | $25.28 | $25.28 | 153 |
| 10:25 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 10:25 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 10:25 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 10:24 AM | $25.29 | Up $0.02 | $25.29 | $25.29 | 200 |
| 10:22 AM | $25.28 | Down $ -0.02 | $25.28 | $25.28 | 250 |
| 10:22 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 10:21 AM | $25.29 | Down $ -0.01 | $25.29 | $25.29 | 764 |
| 10:20 AM | $25.30 | Up $0.03 | $25.30 | $25.29 | 891 |
| 10:18 AM | $25.27 | Up $0.02 | $25.27 | $25.27 | 300 |
| 10:18 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 10:15 AM | $25.25 | Up $0.01 | $25.25 | $25.25 | 200 |
| 10:15 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 10:15 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 10:14 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 742 |
| 10:13 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 1,318 |
| 10:12 AM | $25.24 | Down $0.00 | $25.24 | $25.24 | 100 |
| 10:11 AM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 100 |
| 10:10 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 200 |
| 10:09 AM | $25.25 | Up $0.02 | $25.25 | $25.24 | 900 |
| 10:08 AM | $25.23 | Up $0.02 | $25.23 | $25.21 | 2,764 |
| 10:07 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 400 |
| 10:06 AM | $25.21 | Up $0.01 | $25.22 | $25.21 | 1,154 |
| 10:05 AM | $25.21 | Up $0.05 | $25.21 | $25.15 | 13,950 |
| 10:04 AM | $25.15 | Down $ -0.03 | $25.15 | $25.15 | 644 |
| 10:03 AM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 300 |
| 10:02 AM | $25.19 | Up $0.00 | $25.19 | $25.19 | 200 |
| 10:01 AM | $25.19 | Down $ -0.03 | $25.21 | $25.19 | 700 |
| 10:00 AM | $25.22 | Down $ -0.01 | $25.24 | $25.22 | 4,225 |
| 09:59 AM | $25.23 | Up $0.00 | $25.24 | $25.22 | 975 |
| 09:57 AM | $25.23 | Down $ -0.03 | $25.25 | $25.23 | 1,355 |
| 09:57 AM | $25.23 | Up $0.00 | $25.25 | $25.23 | 0 |
| 09:56 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 364 |
| 09:55 AM | $25.26 | Down $0.00 | $25.27 | $25.26 | 1,700 |
| 09:54 AM | $25.27 | Up $0.03 | $25.27 | $25.26 | 3,525 |
| 09:52 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 496 |
| 09:52 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 09:51 AM | $25.24 | Down $ -0.02 | $25.24 | $25.24 | 5,000 |
| 09:49 AM | $25.25 | Up $0.02 | $25.25 | $25.25 | 3,964 |
| 09:49 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 09:47 AM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 400 |
| 09:47 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 09:46 AM | $25.25 | Down $ -0.01 | $25.26 | $25.25 | 622 |
| 09:45 AM | $25.26 | Down $ -0.01 | $25.26 | $25.25 | 3,800 |
| 09:44 AM | $25.26 | Down $0.00 | $25.26 | $25.26 | 100 |
| 09:42 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 138 |
| 09:42 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 09:40 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 400 |
| 09:40 AM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 09:39 AM | $25.26 | Up $0.00 | $25.27 | $25.26 | 500 |
| 09:38 AM | $25.26 | Down $ -0.02 | $25.28 | $25.26 | 500 |
| 09:37 AM | $25.28 | Up $0.00 | $25.29 | $25.28 | 877 |
| 09:36 AM | $25.28 | Up $0.00 | $25.28 | $25.28 | 1,300 |
| 09:35 AM | $25.28 | Up $0.00 | $25.29 | $25.27 | 1,800 |
| 09:34 AM | $25.28 | Up $0.02 | $25.28 | $25.28 | 100 |
| 09:33 AM | $25.27 | Up $0.03 | $25.28 | $25.24 | 2,611 |
| 09:32 AM | $25.24 | Up $0.00 | $25.24 | $25.23 | 1,209 |
| 09:31 AM | $25.24 | Up $0.02 | $25.25 | $25.23 | 3,187 |
| 09:30 AM | $25.22 | Up $0.07 | $25.22 | $25.22 | 500 |
| Previous close | $25.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-06-2025 | $25.04 | $25.20 | $25.24 | $24.98 | 189,900 |
| 10-06-2025 | $25.15 | $25.13 | $25.18 | $25.08 | 200,299 |
| 09-06-2025 | $24.99 | $24.99 | $25.12 | $24.98 | 128,198 |
| 06-06-2025 | $24.99 | $24.89 | $24.99 | $24.84 | 820,723 |
| 05-06-2025 | $24.82 | $24.88 | $24.94 | $24.76 | 267,998 |
| 04-06-2025 | $24.83 | $24.86 | $24.92 | $24.82 | 180,830 |
| 03-06-2025 | $24.79 | $24.82 | $24.87 | $24.77 | 343,150 |
| 02-06-2025 | $24.93 | $24.83 | $24.94 | $24.76 | 357,634 |
| 30-05-2025 | $24.85 | $24.75 | $24.90 | $24.61 | 377,635 |
| 28-05-2025 | $24.61 | $24.49 | $24.62 | $24.48 | 678,286 |
| 27-05-2025 | $24.58 | $24.55 | $24.64 | $24.54 | 367,472 |
| 21-05-2025 | $24.19 | $24.56 | $24.56 | $24.17 | 337,965 |
| 20-05-2025 | $24.72 | $24.75 | $24.77 | $24.67 | 232,271 |
| 19-05-2025 | $24.81 | $24.80 | $24.83 | $24.78 | 218,640 |
| 16-05-2025 | $24.76 | $24.61 | $24.79 | $24.61 | 199,296 |
| 15-05-2025 | $24.48 | $24.37 | $24.50 | $24.32 | 264,042 |
| 14-05-2025 | $24.14 | $24.16 | $24.19 | $24.09 | 209,317 |
| 13-05-2025 | $24.34 | $24.35 | $24.41 | $24.29 | 1,697,596 |
| 12-05-2025 | $24.59 | $24.59 | $24.69 | $24.55 | 446,391 |
| 09-05-2025 | $24.49 | $24.45 | $24.53 | $24.39 | 286,876 |
| 08-05-2025 | $24.30 | $24.45 | $24.49 | $24.30 | 191,293 |
| 07-05-2025 | $24.44 | $24.58 | $24.63 | $24.42 | 319,056 |
| 06-05-2025 | $24.44 | $24.50 | $24.57 | $24.44 | 345,248 |
| 05-05-2025 | $24.54 | $24.62 | $24.64 | $24.51 | 135,277 |
| 02-05-2025 | $24.56 | $24.50 | $24.63 | $24.49 | 210,636 |
| 01-05-2025 | $24.26 | $24.21 | $24.41 | $24.17 | 362,846 |
| 30-04-2025 | $24.17 | $24.03 | $24.23 | $23.96 | 673,481 |
| 29-04-2025 | $24.01 | $23.99 | $24.12 | $23.99 | 156,986 |
| 28-04-2025 | $24.05 | $23.92 | $24.07 | $23.83 | 442,270 |
| 25-04-2025 | $23.88 | $23.82 | $23.94 | $23.81 | 384,037 |
Graphs are not available, please refer to the detailed table