Quotes and Market Data
Find a quote
iShares Global REIT ETF
24.75 Up 0.02 (0.08 %)
Delayed : 2025/08/13 05:48:00
- Previous close $24.73
- Opening $24.64
- Price Ask $24.58
- Price Bid $24.58
- Size Bid 3
- Size Ask 2
- Today High $24.75
- Today Low $24.54
- 52 Weeks High $27.24
- 52 Weeks Low $20.96
- Volume 2,951,722
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.73 | Down $ -0.02 | $24.75 | $24.73 | 70,753 |
| 03:59 PM | $24.75 | Up $0.01 | $24.75 | $24.74 | 40,302 |
| 03:58 PM | $24.74 | Down $ -0.01 | $24.75 | $24.74 | 15,199 |
| 03:57 PM | $24.75 | Up $0.01 | $24.75 | $24.75 | 5,790 |
| 03:56 PM | $24.74 | Up $0.00 | $24.74 | $24.74 | 4,587 |
| 03:55 PM | $24.74 | Up $0.01 | $24.74 | $24.73 | 7,380 |
| 03:54 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 8,163 |
| 03:53 PM | $24.73 | Up $0.00 | $24.73 | $24.72 | 4,565 |
| 03:52 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 3,100 |
| 03:51 PM | $24.73 | Up $0.02 | $24.73 | $24.71 | 4,723 |
| 03:50 PM | $24.71 | Up $0.00 | $24.71 | $24.69 | 7,054 |
| 03:48 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 500 |
| 03:48 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 03:47 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 100 |
| 03:46 PM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 884 |
| 03:45 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 500 |
| 03:43 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 100 |
| 03:43 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 0 |
| 03:42 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 2,600 |
| 03:41 PM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 11,007 |
| 03:40 PM | $24.73 | Down $0.00 | $24.73 | $24.73 | 426 |
| 03:39 PM | $24.73 | Up $0.00 | $24.74 | $24.73 | 1,590 |
| 03:38 PM | $24.73 | Up $0.00 | $24.74 | $24.73 | 8,119 |
| 03:37 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 7,477 |
| 03:36 PM | $24.73 | Up $0.00 | $24.73 | $24.73 | 24,429 |
| 03:35 PM | $24.73 | Up $0.00 | $24.74 | $24.73 | 5,485 |
| 03:34 PM | $24.73 | Up $0.00 | $24.73 | $24.72 | 1,601 |
| 03:33 PM | $24.73 | Down $0.00 | $24.73 | $24.73 | 565 |
| 03:32 PM | $24.73 | Up $0.02 | $24.73 | $24.72 | 2,257 |
| 03:31 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 11,157 |
| 03:30 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 1,645 |
| 03:29 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 406 |
| 03:28 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 7,574 |
| 03:27 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 386 |
| 03:26 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 500 |
| 03:25 PM | $24.71 | Down $0.00 | $24.71 | $24.71 | 100 |
| 03:24 PM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 970 |
| 03:23 PM | $24.72 | Up $0.00 | $24.73 | $24.72 | 568 |
| 03:22 PM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 400 |
| 03:21 PM | $24.73 | Up $0.00 | $24.73 | $24.72 | 14,766 |
| 03:20 PM | $24.73 | Up $0.01 | $24.73 | $24.72 | 13,115 |
| 03:19 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 100 |
| 03:17 PM | $24.71 | Down $0.00 | $24.72 | $24.71 | 200 |
| 03:17 PM | $24.71 | Up $0.00 | $24.72 | $24.71 | 0 |
| 03:16 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 900 |
| 03:15 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 500 |
| 03:14 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 15,534 |
| 03:12 PM | $24.71 | Down $0.00 | $24.71 | $24.71 | 1,000 |
| 03:12 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 03:11 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 108 |
| 03:10 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 17,216 |
| 03:09 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 938 |
| 03:08 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 163 |
| 03:07 PM | $24.72 | Down $ -0.01 | $24.72 | $24.72 | 2,434 |
| 03:06 PM | $24.73 | Up $0.02 | $24.73 | $24.72 | 17,758 |
| 03:05 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 200 |
| 03:04 PM | $24.72 | Up $0.00 | $24.72 | $24.72 | 631 |
| 03:02 PM | $24.71 | Up $0.00 | $24.72 | $24.71 | 726 |
| 03:02 PM | $24.71 | Up $0.00 | $24.72 | $24.71 | 0 |
| 03:01 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 1,484 |
| 03:00 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 54,953 |
| 02:57 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 7,368 |
| 02:57 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:57 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:55 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 5,238 |
| 02:55 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:54 PM | $24.71 | Up $0.00 | $24.71 | $24.70 | 7,695 |
| 02:53 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 100 |
| 02:52 PM | $24.70 | Down $0.00 | $24.71 | $24.70 | 2,549 |
| 02:51 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 1,471 |
| 02:50 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 3,540 |
| 02:49 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 406 |
| 02:48 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 307 |
| 02:47 PM | $24.71 | Down $0.00 | $24.72 | $24.71 | 1,863 |
| 02:46 PM | $24.72 | Down $0.00 | $24.72 | $24.71 | 2,602 |
| 02:45 PM | $24.72 | Up $0.01 | $24.72 | $24.71 | 6,906 |
| 02:44 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 8,909 |
| 02:43 PM | $24.71 | Down $0.00 | $24.72 | $24.71 | 18,835 |
| 02:42 PM | $24.72 | Up $0.01 | $24.72 | $24.71 | 15,457 |
| 02:41 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 100 |
| 02:38 PM | $24.71 | Down $ -0.01 | $24.71 | $24.71 | 100 |
| 02:38 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:38 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:37 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 100 |
| 02:34 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 293 |
| 02:34 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:34 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:33 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 100 |
| 02:31 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 100 |
| 02:31 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:30 PM | $24.70 | Down $ -0.01 | $24.71 | $24.70 | 909 |
| 02:25 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 1,500 |
| 02:25 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:25 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:25 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:25 PM | $24.71 | Up $0.00 | $24.71 | $24.71 | 0 |
| 02:24 PM | $24.71 | Down $0.00 | $24.71 | $24.71 | 200 |
| 02:23 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 30,486 |
| 02:22 PM | $24.71 | Down $0.00 | $24.71 | $24.71 | 1,293 |
| 02:20 PM | $24.71 | Down $0.00 | $24.72 | $24.71 | 14,793 |
| 02:20 PM | $24.71 | Up $0.00 | $24.72 | $24.71 | 0 |
| 02:19 PM | $24.72 | Down $0.00 | $24.72 | $24.72 | 451 |
| 02:16 PM | $24.72 | Up $0.01 | $24.72 | $24.71 | 300 |
| 02:16 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 0 |
| 02:16 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 0 |
| 02:15 PM | $24.71 | Up $0.01 | $24.71 | $24.71 | 1,791 |
| 02:12 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 17,578 |
| 02:12 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:12 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:11 PM | $24.70 | Down $0.00 | $24.70 | $24.70 | 17,349 |
| 02:10 PM | $24.70 | Down $ -0.01 | $24.70 | $24.70 | 7,517 |
| 02:09 PM | $24.71 | Down $0.00 | $24.71 | $24.71 | 12,094 |
| 02:07 PM | $24.72 | Up $0.02 | $24.72 | $24.71 | 26,117 |
| 02:07 PM | $24.72 | Up $0.00 | $24.72 | $24.71 | 0 |
| 02:05 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 8,017 |
| 02:05 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 0 |
| 02:04 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 248 |
| 02:03 PM | $24.70 | Up $0.00 | $24.70 | $24.70 | 300 |
| 02:02 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 1,113 |
| 02:01 PM | $24.68 | Down $0.00 | $24.68 | $24.68 | 3,541 |
| 02:00 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 6,625 |
| 01:59 PM | $24.69 | Up $0.00 | $24.69 | $24.68 | 7,880 |
| 01:58 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 15,395 |
| 01:57 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 1,228 |
| 01:56 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 200 |
| 01:54 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 121 |
| 01:54 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 0 |
| 01:53 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 858 |
| 01:50 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 35,835 |
| 01:50 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 01:50 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 01:49 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 125 |
| 01:47 PM | $24.69 | Down $ -0.01 | $24.69 | $24.69 | 100 |
| 01:47 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 0 |
| 01:46 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 6,685 |
| 01:45 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 6,355 |
| 01:44 PM | $24.69 | Up $0.01 | $24.69 | $24.68 | 6,779 |
| 01:43 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 100 |
| 01:42 PM | $24.68 | Down $0.00 | $24.68 | $24.68 | 100 |
| 01:41 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 265 |
| 01:40 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 6,651 |
| 01:39 PM | $24.68 | Up $0.01 | $24.68 | $24.68 | 21,612 |
| 01:38 PM | $24.67 | Down $ -0.01 | $24.68 | $24.67 | 975 |
| 01:36 PM | $24.68 | Down $ -0.01 | $24.68 | $24.68 | 2,142 |
| 01:36 PM | $24.68 | Up $0.00 | $24.68 | $24.68 | 0 |
| 01:35 PM | $24.69 | Up $0.00 | $24.69 | $24.69 | 100 |
| 01:34 PM | $24.69 | Up $0.01 | $24.69 | $24.69 | 200 |
| 01:32 PM | $24.67 | Down $ -0.01 | $24.67 | $24.67 | 1,903 |
| 01:32 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 01:31 PM | $24.68 | Up $0.01 | $24.68 | $24.67 | 1,794 |
| 01:30 PM | $24.67 | Up $0.01 | $24.68 | $24.67 | 28,461 |
| 01:28 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 1,234 |
| 01:28 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 01:26 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 300 |
| 01:26 PM | $24.66 | Up $0.00 | $24.66 | $24.66 | 0 |
| 01:25 PM | $24.66 | Up $0.00 | $24.67 | $24.66 | 22,929 |
| 01:24 PM | $24.66 | Down $0.00 | $24.66 | $24.66 | 1,000 |
| 01:22 PM | $24.66 | Up $0.02 | $24.66 | $24.65 | 8,874 |
| 01:22 PM | $24.66 | Up $0.00 | $24.66 | $24.65 | 0 |
| 01:20 PM | $24.65 | Up $0.00 | $24.65 | $24.64 | 26,732 |
| 01:20 PM | $24.65 | Up $0.00 | $24.65 | $24.64 | 0 |
| 01:19 PM | $24.65 | Up $0.00 | $24.65 | $24.64 | 14,979 |
| 01:17 PM | $24.64 | Up $0.01 | $24.64 | $24.64 | 398 |
| 01:17 PM | $24.64 | Up $0.00 | $24.64 | $24.64 | 0 |
| 01:15 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 300 |
| 01:15 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 0 |
| 01:14 PM | $24.63 | Up $0.01 | $24.63 | $24.63 | 8,654 |
| 01:13 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 726 |
| 01:11 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 551 |
| 01:11 PM | $24.63 | Up $0.00 | $24.63 | $24.62 | 0 |
| 01:10 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 7,562 |
| 01:09 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 20,616 |
| 01:07 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 14,905 |
| 01:07 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 01:06 PM | $24.62 | Up $0.01 | $24.63 | $24.62 | 16,614 |
| 01:05 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 17,968 |
| 01:03 PM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 400 |
| 01:03 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 01:02 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 14,951 |
| 01:01 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 19,637 |
| 01:00 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 500 |
| 12:59 PM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 14,104 |
| 12:58 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 25,483 |
| 12:57 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 10,102 |
| 12:56 PM | $24.62 | Down $0.00 | $24.62 | $24.62 | 7,067 |
| 12:52 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 15,060 |
| 12:52 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 0 |
| 12:52 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 0 |
| 12:52 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 0 |
| 12:51 PM | $24.62 | Up $0.01 | $24.63 | $24.62 | 16,576 |
| 12:49 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 24,173 |
| 12:49 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 0 |
| 12:48 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 2,725 |
| 12:47 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 13,189 |
| 12:46 PM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 7,985 |
| 12:45 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 10,230 |
| 12:42 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 400 |
| 12:42 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:42 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:36 PM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 602 |
| 12:36 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:36 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:36 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:36 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:36 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:35 PM | $24.61 | Up $0.01 | $24.61 | $24.61 | 14,322 |
| 12:30 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 400 |
| 12:30 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:30 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:30 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:30 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:28 PM | $24.60 | Down $0.00 | $24.60 | $24.60 | 7,210 |
| 12:28 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:27 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 20,143 |
| 12:26 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 5,911 |
| 12:25 PM | $24.60 | Down $0.00 | $24.60 | $24.60 | 566 |
| 12:24 PM | $24.60 | Up $0.01 | $24.61 | $24.60 | 25,833 |
| 12:23 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 8,223 |
| 12:22 PM | $24.59 | Down $0.00 | $24.59 | $24.59 | 12,392 |
| 12:21 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 7,472 |
| 12:20 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 2,500 |
| 12:19 PM | $24.59 | Down $ -0.01 | $24.61 | $24.59 | 6,727 |
| 12:15 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 282 |
| 12:15 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:15 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:15 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:14 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 14,081 |
| 12:12 PM | $24.60 | Up $0.01 | $24.60 | $24.60 | 8,086 |
| 12:12 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:11 PM | $24.59 | Down $ -0.02 | $24.61 | $24.59 | 7,341 |
| 12:10 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 1,303 |
| 12:09 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 105 |
| 12:08 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 9,548 |
| 12:07 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 8,225 |
| 12:06 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 7,466 |
| 12:04 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 125 |
| 12:04 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 0 |
| 12:03 PM | $24.61 | Up $0.05 | $24.61 | $24.60 | 6,621 |
| 11:52 AM | $24.56 | Down $0.00 | $24.56 | $24.56 | 400 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:52 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 11:50 AM | $24.56 | Up $0.00 | $24.57 | $24.56 | 23,744 |
| 11:50 AM | $24.56 | Up $0.00 | $24.57 | $24.56 | 0 |
| 11:49 AM | $24.56 | Down $0.00 | $24.57 | $24.56 | 9,494 |
| 11:48 AM | $24.56 | Down $ -0.02 | $24.57 | $24.56 | 953 |
| 11:47 AM | $24.58 | Down $0.00 | $24.58 | $24.57 | 7,131 |
| 11:46 AM | $24.58 | Up $0.01 | $24.58 | $24.58 | 7,791 |
| 11:45 AM | $24.57 | Down $ -0.02 | $24.59 | $24.57 | 2,694 |
| 11:44 AM | $24.59 | Up $0.01 | $24.59 | $24.58 | 8,882 |
| 11:43 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 7,181 |
| 11:42 AM | $24.58 | Up $0.01 | $24.58 | $24.56 | 19,149 |
| 11:41 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 5,472 |
| 11:40 AM | $24.58 | Down $0.00 | $24.58 | $24.58 | 500 |
| 11:39 AM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 18,711 |
| 11:38 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 6,790 |
| 11:37 AM | $24.61 | Up $0.02 | $24.61 | $24.59 | 22,430 |
| 11:36 AM | $24.59 | Up $0.00 | $24.59 | $24.59 | 200 |
| 11:35 AM | $24.59 | Up $0.01 | $24.59 | $24.59 | 15,524 |
| 11:34 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 14,669 |
| 11:33 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 1,200 |
| 11:32 AM | $24.58 | Up $0.02 | $24.58 | $24.58 | 1,400 |
| 11:29 AM | $24.56 | Up $0.01 | $24.56 | $24.55 | 48,276 |
| 11:29 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 0 |
| 11:29 AM | $24.56 | Up $0.00 | $24.56 | $24.55 | 0 |
| 11:28 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 1,340 |
| 11:27 AM | $24.55 | Down $0.00 | $24.55 | $24.55 | 12,080 |
| 11:26 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 11:25 AM | $24.55 | Up $0.01 | $24.55 | $24.55 | 500 |
| 11:24 AM | $24.54 | Down $0.00 | $24.54 | $24.54 | 11,103 |
| 11:23 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 7,956 |
| 11:21 AM | $24.55 | Down $0.00 | $24.55 | $24.55 | 300 |
| 11:21 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 11:20 AM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 16,439 |
| 11:19 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 15,421 |
| 11:18 AM | $24.56 | Down $ -0.01 | $24.56 | $24.56 | 200 |
| 11:17 AM | $24.57 | Down $0.00 | $24.58 | $24.57 | 14,615 |
| 11:16 AM | $24.57 | Up $0.02 | $24.57 | $24.55 | 27,346 |
| 11:15 AM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 8,953 |
| 11:14 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 9,413 |
| 11:13 AM | $24.58 | Up $0.01 | $24.58 | $24.58 | 15,346 |
| 11:12 AM | $24.58 | Down $ -0.02 | $24.59 | $24.58 | 12,930 |
| 11:11 AM | $24.59 | Up $0.01 | $24.59 | $24.59 | 25,895 |
| 11:10 AM | $24.59 | Down $0.00 | $24.59 | $24.58 | 25,756 |
| 11:08 AM | $24.59 | Down $ -0.02 | $24.61 | $24.59 | 900 |
| 11:08 AM | $24.59 | Up $0.00 | $24.61 | $24.59 | 0 |
| 11:07 AM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 14,729 |
| 11:06 AM | $24.62 | Down $0.00 | $24.62 | $24.62 | 16,578 |
| 11:05 AM | $24.63 | Up $0.01 | $24.63 | $24.62 | 28,899 |
| 11:04 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 7,201 |
| 11:03 AM | $24.61 | Up $0.02 | $24.61 | $24.61 | 7,734 |
| 11:02 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 15,271 |
| 11:01 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 14,845 |
| 11:00 AM | $24.60 | Down $ -0.01 | $24.60 | $24.59 | 6,733 |
| 10:59 AM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 100 |
| 10:58 AM | $24.61 | Up $0.01 | $24.61 | $24.59 | 22,115 |
| 10:57 AM | $24.59 | Down $0.00 | $24.60 | $24.59 | 28,657 |
| 10:56 AM | $24.60 | Down $ -0.02 | $24.61 | $24.60 | 1,955 |
| 10:55 AM | $24.61 | Down $0.00 | $24.61 | $24.61 | 16,800 |
| 10:54 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 325 |
| 10:53 AM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 21,270 |
| 10:52 AM | $24.62 | Up $0.00 | $24.62 | $24.61 | 4,434 |
| 10:51 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 14,015 |
| 10:50 AM | $24.61 | Up $0.03 | $24.62 | $24.60 | 23,894 |
| 10:43 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 10,265 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:43 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 10:42 AM | $24.57 | Up $0.01 | $24.57 | $24.56 | 10,259 |
| 10:41 AM | $24.56 | Up $0.02 | $24.56 | $24.54 | 26,116 |
| 10:40 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 22,765 |
| 10:37 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 11,290 |
| 10:37 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:37 AM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 10:36 AM | $24.54 | Down $0.00 | $24.54 | $24.54 | 300 |
| 10:35 AM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 13,910 |
| 10:33 AM | $24.55 | Up $0.00 | $24.56 | $24.55 | 16,701 |
| 10:33 AM | $24.55 | Up $0.00 | $24.56 | $24.55 | 0 |
| 10:32 AM | $24.55 | Up $0.00 | $24.56 | $24.55 | 28,723 |
| 10:31 AM | $24.55 | Down $ -0.02 | $24.57 | $24.55 | 15,281 |
| 10:30 AM | $24.57 | Down $ -0.01 | $24.57 | $24.56 | 26,633 |
| 10:29 AM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 23,559 |
| 10:28 AM | $24.59 | Up $0.00 | $24.59 | $24.59 | 7,886 |
| 10:27 AM | $24.59 | Down $ -0.01 | $24.59 | $24.58 | 42,447 |
| 10:26 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 30,752 |
| 10:25 AM | $24.60 | Down $0.00 | $24.61 | $24.60 | 20,339 |
| 10:24 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 125 |
| 10:23 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 1,329 |
| 10:22 AM | $24.60 | Up $0.02 | $24.60 | $24.59 | 3,584 |
| 10:21 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 471 |
| 10:20 AM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 1,071 |
| 10:19 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 17,341 |
| 10:18 AM | $24.60 | Down $ -0.02 | $24.61 | $24.60 | 14,326 |
| 10:17 AM | $24.62 | Down $ -0.02 | $24.63 | $24.62 | 22,855 |
| 10:15 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 125 |
| 10:15 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 0 |
| 10:14 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 14,151 |
| 10:13 AM | $24.63 | Up $0.01 | $24.64 | $24.63 | 10,000 |
| 10:12 AM | $24.62 | Down $0.00 | $24.62 | $24.62 | 312 |
| 10:11 AM | $24.63 | Down $ -0.02 | $24.63 | $24.63 | 876 |
| 10:10 AM | $24.64 | Down $0.00 | $24.65 | $24.64 | 849 |
| 10:09 AM | $24.65 | Up $0.00 | $24.65 | $24.64 | 322 |
| 10:07 AM | $24.64 | Down $0.00 | $24.64 | $24.64 | 2,200 |
| 10:07 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 0 |
| 10:06 AM | $24.65 | Up $0.00 | $24.65 | $24.65 | 125 |
| 10:05 AM | $24.64 | Up $0.00 | $24.64 | $24.63 | 2,988 |
| 10:04 AM | $24.64 | Up $0.01 | $24.64 | $24.63 | 358 |
| 10:03 AM | $24.63 | Up $0.02 | $24.63 | $24.62 | 4,621 |
| 10:02 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 2,290 |
| 10:01 AM | $24.61 | Up $0.02 | $24.61 | $24.59 | 3,222 |
| 10:00 AM | $24.59 | Up $0.00 | $24.59 | $24.58 | 5,285 |
| 09:59 AM | $24.59 | Up $0.00 | $24.59 | $24.58 | 3,286 |
| 09:58 AM | $24.58 | Up $0.01 | $24.59 | $24.58 | 4,641 |
| 09:57 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 1,183 |
| 09:56 AM | $24.58 | Up $0.02 | $24.58 | $24.58 | 300 |
| 09:52 AM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 4,452 |
| 09:52 AM | $24.56 | Up $0.00 | $24.57 | $24.56 | 0 |
| 09:52 AM | $24.56 | Up $0.00 | $24.57 | $24.56 | 0 |
| 09:52 AM | $24.56 | Up $0.00 | $24.57 | $24.56 | 0 |
| 09:51 AM | $24.57 | Up $0.02 | $24.57 | $24.55 | 5,497 |
| 09:50 AM | $24.55 | Down $ -0.05 | $24.56 | $24.55 | 1,000 |
| 09:45 AM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 870 |
| 09:45 AM | $24.60 | Up $0.00 | $24.61 | $24.60 | 0 |
| 09:45 AM | $24.60 | Up $0.00 | $24.61 | $24.60 | 0 |
| 09:45 AM | $24.60 | Up $0.00 | $24.61 | $24.60 | 0 |
| 09:45 AM | $24.60 | Up $0.00 | $24.61 | $24.60 | 0 |
| 09:44 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 453 |
| 09:43 AM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 974 |
| 09:42 AM | $24.62 | Down $ -0.02 | $24.63 | $24.62 | 1,400 |
| 09:41 AM | $24.64 | Down $ -0.01 | $24.64 | $24.64 | 645 |
| 09:40 AM | $24.65 | Down $ -0.02 | $24.66 | $24.65 | 3,450 |
| 09:39 AM | $24.67 | Down $0.00 | $24.67 | $24.67 | 600 |
| 09:38 AM | $24.68 | Up $0.02 | $24.68 | $24.68 | 125 |
| 09:37 AM | $24.66 | Up $0.02 | $24.66 | $24.66 | 1,266 |
| 09:36 AM | $24.64 | Down $ -0.01 | $24.64 | $24.64 | 200 |
| 09:35 AM | $24.65 | Down $ -0.01 | $24.65 | $24.65 | 1,682 |
| 09:34 AM | $24.66 | Up $0.02 | $24.66 | $24.65 | 1,949 |
| 09:33 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 1,000 |
| 09:32 AM | $24.64 | Up $0.02 | $24.64 | $24.64 | 607 |
| 09:31 AM | $24.62 | Down $0.00 | $24.62 | $24.62 | 339 |
| 09:30 AM | $24.62 | Up $0.02 | $24.64 | $24.62 | 2,211 |
| Previous close | $24.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $24.75 | $24.60 | $24.75 | $24.59 | 939,917 |
| 11-08-2025 | $24.60 | $24.69 | $24.73 | $24.57 | 253,511 |
| 08-08-2025 | $24.72 | $24.81 | $24.88 | $24.69 | 250,832 |
| 07-08-2025 | $24.84 | $24.77 | $24.85 | $24.73 | 735,082 |
| 06-08-2025 | $24.74 | $24.93 | $24.93 | $24.74 | 956,769 |
| 05-08-2025 | $24.86 | $24.75 | $24.88 | $24.75 | 184,177 |
| 04-08-2025 | $24.71 | $24.75 | $24.76 | $24.64 | 165,352 |
| 01-08-2025 | $24.45 | $24.44 | $24.54 | $24.36 | 172,887 |
| 31-07-2025 | $24.46 | $24.68 | $24.75 | $24.45 | 515,387 |
| 30-07-2025 | $24.81 | $25.04 | $25.11 | $24.69 | 249,822 |
| 29-07-2025 | $25.11 | $24.94 | $25.12 | $24.92 | 208,993 |
| 28-07-2025 | $24.74 | $24.95 | $24.95 | $24.72 | 143,699 |
| 25-07-2025 | $25.11 | $24.99 | $25.11 | $24.96 | 197,742 |
| 24-07-2025 | $25.10 | $25.18 | $25.21 | $25.10 | 123,698 |
| 23-07-2025 | $25.26 | $25.25 | $25.29 | $25.19 | 608,491 |
| 22-07-2025 | $25.24 | $25.08 | $25.25 | $25.07 | 153,964 |
| 21-07-2025 | $24.89 | $24.97 | $24.98 | $24.86 | 110,509 |
| 18-07-2025 | $24.77 | $24.75 | $24.78 | $24.69 | 146,123 |
| 17-07-2025 | $24.73 | $24.75 | $24.78 | $24.63 | 141,295 |
| 16-07-2025 | $24.78 | $24.71 | $24.80 | $24.65 | 188,010 |
| 15-07-2025 | $24.60 | $24.64 | $24.68 | $24.53 | 566,700 |
| 14-07-2025 | $24.91 | $24.83 | $24.91 | $24.79 | 214,162 |
| 11-07-2025 | $24.72 | $24.62 | $24.76 | $24.56 | 578,994 |
| 10-07-2025 | $24.77 | $24.80 | $24.88 | $24.75 | 128,788 |
| 09-07-2025 | $24.68 | $24.69 | $24.72 | $24.62 | 147,700 |
| 08-07-2025 | $24.67 | $24.71 | $24.74 | $24.63 | 233,122 |
| 07-07-2025 | $24.74 | $24.81 | $24.83 | $24.62 | 582,665 |
| 03-07-2025 | $24.95 | $24.98 | $25.02 | $24.95 | 70,308 |
| 02-07-2025 | $24.88 | $24.77 | $24.92 | $24.69 | 330,389 |
| 01-07-2025 | $24.85 | $24.92 | $25.02 | $24.85 | 405,209 |
Graphs are not available, please refer to the detailed table