Find a quote
TESLA (TSLA) YIELD SHARES PURPOSE ETF
26.22 Up 0.47 (1.79 %)
Delayed : 2025/12/12 17:30:00
- Previous close $25.75
- Opening $25.90
- Today High $26.58
- Today Low $25.55
- Price Bid $26.22
- Price Ask $26.22
- 52 Weeks High $36.28
- 52 Weeks Low $13.30
- Size Bid 5000
- Size Ask N/A
- Volume 345,254
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.22 | Down $ -0.10 | $26.33 | $26.22 | 8,100 |
| 03:58 PM | $26.32 | Up $0.00 | $26.32 | $26.32 | 100 |
| 03:57 PM | $26.32 | Down $ -0.01 | $26.32 | $26.32 | 200 |
| 03:55 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 2,000 |
| 03:55 PM | $26.33 | Up $0.00 | $26.33 | $26.33 | 0 |
| 03:54 PM | $26.33 | Up $0.02 | $26.33 | $26.32 | 2,400 |
| 03:53 PM | $26.31 | Up $0.01 | $26.31 | $26.31 | 700 |
| 03:51 PM | $26.30 | Down $ -0.01 | $26.30 | $26.30 | 100 |
| 03:51 PM | $26.30 | Up $0.00 | $26.30 | $26.30 | 0 |
| 03:49 PM | $26.31 | Up $0.01 | $26.31 | $26.30 | 2,200 |
| 03:49 PM | $26.31 | Up $0.00 | $26.31 | $26.30 | 0 |
| 03:48 PM | $26.30 | Up $0.00 | $26.30 | $26.30 | 300 |
| 03:47 PM | $26.30 | Up $0.02 | $26.30 | $26.30 | 100 |
| 03:46 PM | $26.28 | Up $0.02 | $26.28 | $26.26 | 300 |
| 03:43 PM | $26.26 | Up $0.04 | $26.26 | $26.26 | 200 |
| 03:43 PM | $26.26 | Up $0.00 | $26.26 | $26.26 | 0 |
| 03:43 PM | $26.26 | Up $0.00 | $26.26 | $26.26 | 0 |
| 03:41 PM | $26.22 | Up $0.02 | $26.22 | $26.22 | 400 |
| 03:41 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 03:40 PM | $26.20 | Up $0.01 | $26.20 | $26.20 | 100 |
| 03:38 PM | $26.19 | Down $ -0.01 | $26.19 | $26.19 | 100 |
| 03:38 PM | $26.19 | Up $0.00 | $26.19 | $26.19 | 0 |
| 03:34 PM | $26.20 | Up $0.03 | $26.20 | $26.20 | 1,000 |
| 03:34 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:34 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:34 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:33 PM | $26.17 | Down $ -0.01 | $26.17 | $26.17 | 200 |
| 03:31 PM | $26.18 | Down $ -0.02 | $26.18 | $26.18 | 200 |
| 03:31 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 03:30 PM | $26.20 | Up $0.04 | $26.20 | $26.20 | 200 |
| 03:27 PM | $26.16 | Down $ -0.03 | $26.16 | $26.16 | 500 |
| 03:27 PM | $26.16 | Up $0.00 | $26.16 | $26.16 | 0 |
| 03:27 PM | $26.16 | Up $0.00 | $26.16 | $26.16 | 0 |
| 03:24 PM | $26.19 | Down $ -0.01 | $26.20 | $26.19 | 8,900 |
| 03:24 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 03:24 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 03:20 PM | $26.20 | Up $0.02 | $26.20 | $26.20 | 100 |
| 03:20 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:20 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:20 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 03:19 PM | $26.18 | Up $0.03 | $26.18 | $26.16 | 4,200 |
| 03:17 PM | $26.15 | Up $0.05 | $26.15 | $26.15 | 1,300 |
| 03:17 PM | $26.15 | Up $0.00 | $26.15 | $26.15 | 0 |
| 03:09 PM | $26.10 | Up $0.04 | $26.10 | $26.10 | 100 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 03:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 0 |
| 02:59 PM | $26.06 | Up $0.02 | $26.06 | $26.06 | 1,100 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:59 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:57 PM | $26.04 | Down $ -0.04 | $26.04 | $26.04 | 100 |
| 02:57 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 02:42 PM | $26.08 | Up $0.03 | $26.08 | $26.08 | 100 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:42 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:39 PM | $26.05 | Down $ -0.01 | $26.05 | $26.05 | 400 |
| 02:39 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:39 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:36 PM | $26.06 | Up $0.01 | $26.06 | $26.06 | 100 |
| 02:36 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:36 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 0 |
| 02:32 PM | $26.05 | Up $0.05 | $26.05 | $26.05 | 5,000 |
| 02:32 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:32 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:32 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 02:21 PM | $26.00 | Down $ -0.03 | $26.03 | $26.00 | 1,000 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:21 PM | $26.00 | Up $0.00 | $26.03 | $26.00 | 0 |
| 02:17 PM | $26.03 | Down $ -0.05 | $26.03 | $26.03 | 100 |
| 02:17 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 02:17 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 02:17 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 02:15 PM | $26.08 | Down $ -0.02 | $26.08 | $26.08 | 4,000 |
| 02:15 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 02:01 PM | $26.10 | Down $ -0.09 | $26.13 | $26.10 | 7,700 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 02:01 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 01:47 PM | $26.19 | Down $ -0.01 | $26.20 | $26.19 | 1,300 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:47 PM | $26.19 | Up $0.00 | $26.20 | $26.19 | 0 |
| 01:45 PM | $26.20 | Down $ -0.02 | $26.20 | $26.20 | 100 |
| 01:45 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 01:38 PM | $26.22 | Down $ -0.01 | $26.22 | $26.22 | 100 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:38 PM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 01:35 PM | $26.23 | Down $ -0.01 | $26.24 | $26.23 | 13,600 |
| 01:35 PM | $26.23 | Up $0.00 | $26.24 | $26.23 | 0 |
| 01:35 PM | $26.23 | Up $0.00 | $26.24 | $26.23 | 0 |
| 01:30 PM | $26.24 | Up $0.00 | $26.24 | $26.24 | 100 |
| 01:30 PM | $26.24 | Up $0.00 | $26.24 | $26.24 | 0 |
| 01:30 PM | $26.24 | Up $0.00 | $26.24 | $26.24 | 0 |
| 01:30 PM | $26.24 | Up $0.00 | $26.24 | $26.24 | 0 |
| 01:30 PM | $26.24 | Up $0.00 | $26.24 | $26.24 | 0 |
| 01:28 PM | $26.24 | Up $0.05 | $26.24 | $26.19 | 5,500 |
| 01:28 PM | $26.24 | Up $0.00 | $26.24 | $26.19 | 0 |
| 01:27 PM | $26.19 | Up $0.01 | $26.19 | $26.18 | 10,400 |
| 01:26 PM | $26.18 | Up $0.02 | $26.18 | $26.18 | 300 |
| 01:23 PM | $26.16 | Down $ -0.02 | $26.16 | $26.15 | 2,600 |
| 01:23 PM | $26.16 | Up $0.00 | $26.16 | $26.15 | 0 |
| 01:23 PM | $26.16 | Up $0.00 | $26.16 | $26.15 | 0 |
| 01:18 PM | $26.18 | Up $0.01 | $26.18 | $26.17 | 800 |
| 01:18 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 0 |
| 01:18 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 0 |
| 01:18 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 0 |
| 01:18 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 0 |
| 01:16 PM | $26.17 | Up $0.03 | $26.17 | $26.17 | 300 |
| 01:16 PM | $26.17 | Up $0.00 | $26.17 | $26.17 | 0 |
| 01:14 PM | $26.14 | Up $0.06 | $26.15 | $26.14 | 700 |
| 01:14 PM | $26.14 | Up $0.00 | $26.15 | $26.14 | 0 |
| 01:12 PM | $26.08 | Up $0.03 | $26.08 | $26.08 | 1,700 |
| 01:12 PM | $26.08 | Up $0.00 | $26.08 | $26.08 | 0 |
| 01:08 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 1,000 |
| 01:08 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 01:08 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 01:08 PM | $26.05 | Up $0.00 | $26.05 | $26.05 | 0 |
| 01:07 PM | $26.05 | Up $0.01 | $26.06 | $26.04 | 19,300 |
| 01:04 PM | $26.04 | Up $0.02 | $26.04 | $26.04 | 4,000 |
| 01:04 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 01:04 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 0 |
| 01:01 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 4,800 |
| 01:01 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 0 |
| 01:01 PM | $26.02 | Up $0.00 | $26.02 | $26.02 | 0 |
| 12:58 PM | $26.03 | Up $0.01 | $26.03 | $26.03 | 400 |
| 12:58 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:58 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:57 PM | $26.02 | Down $ -0.01 | $26.02 | $26.02 | 100 |
| 12:53 PM | $26.03 | Up $0.03 | $26.03 | $26.03 | 100 |
| 12:53 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:53 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:53 PM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 12:49 PM | $26.00 | Up $0.03 | $26.00 | $26.00 | 200 |
| 12:49 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 12:49 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 12:49 PM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 12:46 PM | $25.97 | Up $0.03 | $25.97 | $25.97 | 3,600 |
| 12:46 PM | $25.97 | Up $0.00 | $25.97 | $25.97 | 0 |
| 12:46 PM | $25.97 | Up $0.00 | $25.97 | $25.97 | 0 |
| 12:41 PM | $25.94 | Up $0.02 | $25.94 | $25.94 | 2,400 |
| 12:41 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 12:41 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 12:41 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 12:41 PM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 12:33 PM | $25.92 | Up $0.06 | $25.92 | $25.90 | 8,800 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:33 PM | $25.92 | Up $0.00 | $25.92 | $25.90 | 0 |
| 12:29 PM | $25.86 | Down $ -0.01 | $25.90 | $25.86 | 600 |
| 12:29 PM | $25.86 | Up $0.00 | $25.90 | $25.86 | 0 |
| 12:29 PM | $25.86 | Up $0.00 | $25.90 | $25.86 | 0 |
| 12:29 PM | $25.86 | Up $0.00 | $25.90 | $25.86 | 0 |
| 12:27 PM | $25.87 | Down $ -0.02 | $25.87 | $25.87 | 2,500 |
| 12:27 PM | $25.87 | Up $0.00 | $25.87 | $25.87 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 100 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:20 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:17 PM | $25.89 | Up $0.04 | $25.89 | $25.89 | 100 |
| 12:17 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:17 PM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 12:16 PM | $25.85 | Up $0.05 | $25.85 | $25.85 | 800 |
| 12:13 PM | $25.80 | Up $0.03 | $25.80 | $25.80 | 200 |
| 12:13 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 12:13 PM | $25.80 | Up $0.00 | $25.80 | $25.80 | 0 |
| 12:11 PM | $25.77 | Up $0.07 | $25.77 | $25.77 | 100 |
| 12:11 PM | $25.77 | Up $0.00 | $25.77 | $25.77 | 0 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 600 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 12:05 PM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 12:04 PM | $25.70 | Up $0.13 | $25.70 | $25.70 | 1,500 |
| 11:55 AM | $25.57 | Down $ -0.02 | $25.57 | $25.57 | 200 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:55 AM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 11:53 AM | $25.59 | Up $0.03 | $25.59 | $25.59 | 600 |
| 11:53 AM | $25.59 | Up $0.00 | $25.59 | $25.59 | 0 |
| 11:51 AM | $25.56 | Down $ -0.07 | $25.56 | $25.56 | 100 |
| 11:51 AM | $25.56 | Up $0.00 | $25.56 | $25.56 | 0 |
| 11:50 AM | $25.63 | Down $ -0.02 | $25.63 | $25.63 | 200 |
| 11:48 AM | $25.65 | Up $0.05 | $25.65 | $25.65 | 700 |
| 11:48 AM | $25.65 | Up $0.00 | $25.65 | $25.65 | 0 |
| 11:42 AM | $25.60 | Up $0.05 | $25.60 | $25.60 | 1,000 |
| 11:42 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 0 |
| 11:42 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 0 |
| 11:42 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 0 |
| 11:42 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 0 |
| 11:42 AM | $25.60 | Up $0.00 | $25.60 | $25.60 | 0 |
| 11:41 AM | $25.55 | Up $0.00 | $25.55 | $25.55 | 5,000 |
| 11:40 AM | $25.55 | Down $ -0.01 | $25.55 | $25.55 | 400 |
| 11:38 AM | $25.56 | Down $ -0.04 | $25.57 | $25.56 | 5,800 |
| 11:38 AM | $25.56 | Up $0.00 | $25.57 | $25.56 | 0 |
| 11:37 AM | $25.60 | Down $ -0.05 | $25.61 | $25.60 | 1,300 |
| 11:36 AM | $25.65 | Down $ -0.03 | $25.65 | $25.65 | 600 |
| 11:34 AM | $25.68 | Down $ -0.02 | $25.68 | $25.68 | 1,000 |
| 11:34 AM | $25.68 | Up $0.00 | $25.68 | $25.68 | 0 |
| 11:31 AM | $25.70 | Down $ -0.04 | $25.70 | $25.70 | 100 |
| 11:31 AM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 11:31 AM | $25.70 | Up $0.00 | $25.70 | $25.70 | 0 |
| 11:30 AM | $25.74 | Up $0.07 | $25.74 | $25.72 | 500 |
| 11:21 AM | $25.67 | Down $ -0.08 | $25.70 | $25.67 | 4,000 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:21 AM | $25.67 | Up $0.00 | $25.70 | $25.67 | 0 |
| 11:15 AM | $25.75 | Up $0.04 | $25.75 | $25.75 | 100 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:15 AM | $25.75 | Up $0.00 | $25.75 | $25.75 | 0 |
| 11:11 AM | $25.71 | Down $ -0.09 | $25.75 | $25.71 | 4,300 |
| 11:11 AM | $25.71 | Up $0.00 | $25.75 | $25.71 | 0 |
| 11:11 AM | $25.71 | Up $0.00 | $25.75 | $25.71 | 0 |
| 11:11 AM | $25.71 | Up $0.00 | $25.75 | $25.71 | 0 |
| 11:10 AM | $25.80 | Down $ -0.06 | $25.80 | $25.80 | 100 |
| 11:02 AM | $25.86 | Down $ -0.03 | $25.86 | $25.86 | 100 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:02 AM | $25.86 | Up $0.00 | $25.86 | $25.86 | 0 |
| 11:00 AM | $25.89 | Up $0.05 | $25.89 | $25.89 | 100 |
| 11:00 AM | $25.89 | Up $0.00 | $25.89 | $25.89 | 0 |
| 10:59 AM | $25.84 | Down $ -0.06 | $25.84 | $25.84 | 2,100 |
| 10:58 AM | $25.90 | Down $ -0.08 | $25.99 | $25.90 | 5,500 |
| 10:54 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 100 |
| 10:54 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 10:54 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 10:54 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 10:51 AM | $25.98 | Down $ -0.04 | $25.98 | $25.98 | 4,700 |
| 10:51 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 10:51 AM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 10:50 AM | $26.02 | Up $0.02 | $26.02 | $26.02 | 200 |
| 10:48 AM | $26.00 | Up $0.03 | $26.00 | $26.00 | 100 |
| 10:48 AM | $26.00 | Up $0.00 | $26.00 | $26.00 | 0 |
| 10:46 AM | $25.97 | Up $0.03 | $25.97 | $25.97 | 1,600 |
| 10:46 AM | $25.97 | Up $0.00 | $25.97 | $25.97 | 0 |
| 10:44 AM | $25.94 | Up $0.04 | $25.94 | $25.94 | 100 |
| 10:44 AM | $25.94 | Up $0.00 | $25.94 | $25.94 | 0 |
| 10:42 AM | $25.90 | Up $0.04 | $25.90 | $25.90 | 500 |
| 10:42 AM | $25.90 | Up $0.00 | $25.90 | $25.90 | 0 |
| 10:41 AM | $25.86 | Up $0.01 | $25.86 | $25.86 | 100 |
| 10:40 AM | $25.85 | Down $ -0.08 | $25.91 | $25.85 | 11,800 |
| 10:39 AM | $25.93 | Down $ -0.02 | $25.93 | $25.93 | 100 |
| 10:38 AM | $25.95 | Down $ -0.02 | $25.95 | $25.95 | 100 |
| 10:37 AM | $25.97 | Up $0.07 | $25.97 | $25.97 | 100 |
| 10:35 AM | $25.90 | Down $ -0.08 | $25.91 | $25.90 | 300 |
| 10:35 AM | $25.90 | Up $0.00 | $25.91 | $25.90 | 0 |
| 10:34 AM | $25.98 | Down $ -0.03 | $25.99 | $25.98 | 200 |
| 10:33 AM | $26.01 | Up $0.01 | $26.01 | $26.01 | 100 |
| 10:32 AM | $26.00 | Up $0.05 | $26.00 | $25.99 | 700 |
| 10:31 AM | $25.95 | Up $0.00 | $25.95 | $25.95 | 200 |
| 10:30 AM | $25.95 | Down $ -0.05 | $25.95 | $25.95 | 300 |
| 10:28 AM | $26.00 | Down $ -0.03 | $26.01 | $26.00 | 400 |
| 10:28 AM | $26.00 | Up $0.00 | $26.01 | $26.00 | 0 |
| 10:26 AM | $26.03 | Up $0.00 | $26.03 | $26.03 | 200 |
| 10:26 AM | $26.03 | Up $0.00 | $26.03 | $26.03 | 0 |
| 10:25 AM | $26.03 | Down $ -0.02 | $26.04 | $26.03 | 16,400 |
| 10:24 AM | $26.05 | Down $ -0.17 | $26.18 | $26.05 | 2,500 |
| 10:21 AM | $26.22 | Down $ -0.06 | $26.22 | $26.22 | 100 |
| 10:21 AM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 10:21 AM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 10:19 AM | $26.28 | Up $0.06 | $26.28 | $26.28 | 200 |
| 10:19 AM | $26.28 | Up $0.00 | $26.28 | $26.28 | 0 |
| 10:17 AM | $26.22 | Up $0.02 | $26.22 | $26.22 | 900 |
| 10:17 AM | $26.22 | Up $0.00 | $26.22 | $26.22 | 0 |
| 10:13 AM | $26.20 | Up $0.02 | $26.20 | $26.20 | 5,300 |
| 10:13 AM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 10:13 AM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 10:13 AM | $26.20 | Up $0.00 | $26.20 | $26.20 | 0 |
| 10:10 AM | $26.18 | Down $ -0.01 | $26.23 | $26.18 | 400 |
| 10:10 AM | $26.18 | Up $0.00 | $26.23 | $26.18 | 0 |
| 10:10 AM | $26.18 | Up $0.00 | $26.23 | $26.18 | 0 |
| 10:09 AM | $26.19 | Down $ -0.05 | $26.22 | $26.19 | 2,500 |
| 10:08 AM | $26.24 | Down $ -0.01 | $26.24 | $26.24 | 100 |
| 10:07 AM | $26.25 | Down $ -0.05 | $26.25 | $26.22 | 2,100 |
| 10:06 AM | $26.30 | Down $ -0.01 | $26.30 | $26.30 | 500 |
| 10:04 AM | $26.31 | Down $ -0.05 | $26.34 | $26.31 | 5,200 |
| 10:04 AM | $26.31 | Up $0.00 | $26.34 | $26.31 | 0 |
| 10:03 AM | $26.36 | Down $ -0.01 | $26.36 | $26.36 | 100 |
| 10:02 AM | $26.37 | Down $ -0.11 | $26.37 | $26.37 | 500 |
| 09:59 AM | $26.48 | Down $ -0.03 | $26.48 | $26.48 | 7,500 |
| 09:59 AM | $26.48 | Up $0.00 | $26.48 | $26.48 | 0 |
| 09:59 AM | $26.48 | Up $0.00 | $26.48 | $26.48 | 0 |
| 09:58 AM | $26.51 | Down $ -0.01 | $26.51 | $26.51 | 100 |
| 09:57 AM | $26.52 | Up $0.02 | $26.52 | $26.51 | 1,100 |
| 09:55 AM | $26.50 | Down $ -0.08 | $26.50 | $26.50 | 300 |
| 09:55 AM | $26.50 | Up $0.00 | $26.50 | $26.50 | 0 |
| 09:53 AM | $26.58 | Up $0.08 | $26.58 | $26.52 | 16,600 |
| 09:53 AM | $26.58 | Up $0.00 | $26.58 | $26.52 | 0 |
| 09:52 AM | $26.50 | Up $0.09 | $26.50 | $26.47 | 15,400 |
| 09:51 AM | $26.41 | Up $0.02 | $26.41 | $26.39 | 3,300 |
| 09:50 AM | $26.39 | Up $0.04 | $26.39 | $26.36 | 1,900 |
| 09:49 AM | $26.35 | Up $0.00 | $26.35 | $26.35 | 100 |
| 09:48 AM | $26.35 | Down $ -0.03 | $26.35 | $26.35 | 100 |
| 09:47 AM | $26.38 | Up $0.04 | $26.38 | $26.29 | 1,600 |
| 09:46 AM | $26.34 | Up $0.01 | $26.34 | $26.32 | 1,600 |
| 09:45 AM | $26.33 | Up $0.00 | $26.33 | $26.33 | 200 |
| 09:44 AM | $26.33 | Down $ -0.06 | $26.33 | $26.33 | 800 |
| 09:43 AM | $26.39 | Up $0.04 | $26.40 | $26.39 | 4,900 |
| 09:42 AM | $26.35 | Up $0.05 | $26.35 | $26.30 | 1,300 |
| 09:41 AM | $26.30 | Up $0.00 | $26.30 | $26.24 | 14,100 |
| 09:40 AM | $26.30 | Down $ -0.05 | $26.30 | $26.30 | 3,100 |
| 09:39 AM | $26.35 | Up $0.02 | $26.35 | $26.32 | 5,200 |
| 09:38 AM | $26.33 | Up $0.03 | $26.33 | $26.26 | 9,000 |
| 09:37 AM | $26.30 | Up $0.10 | $26.30 | $26.22 | 3,700 |
| 09:36 AM | $26.20 | Up $0.02 | $26.20 | $26.20 | 600 |
| 09:35 AM | $26.18 | Up $0.06 | $26.18 | $26.18 | 100 |
| 09:34 AM | $26.12 | Up $0.12 | $26.14 | $26.08 | 400 |
| 09:32 AM | $26.00 | Down $ -0.07 | $26.05 | $26.00 | 200 |
| 09:32 AM | $26.00 | Up $0.00 | $26.05 | $26.00 | 0 |
| 09:31 AM | $26.07 | Up $0.03 | $26.07 | $26.04 | 5,700 |
| 09:30 AM | $26.04 | Up $0.29 | $26.04 | $25.90 | 8,400 |
| Previous close | $25.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $26.22 | $25.70 | $26.33 | $25.70 | 142,300 |
| 11/12/2025 | $25.75 | $25.58 | $25.81 | $25.56 | 141,500 |
| 10/12/2025 | $25.99 | $25.70 | $26.23 | $25.61 | 144,700 |
| 09/12/2025 | $25.64 | $25.84 | $26.01 | $25.63 | 52,200 |
| 08/12/2025 | $25.33 | $25.22 | $25.33 | $25.03 | 136,100 |
| 05/12/2025 | $26.19 | $26.17 | $26.23 | $26.12 | 53,100 |
| 04/12/2025 | $26.14 | $25.95 | $26.15 | $25.80 | 97,600 |
| 03/12/2025 | $25.72 | $25.42 | $25.82 | $25.40 | 98,000 |
| 02/12/2025 | $24.86 | $24.59 | $24.93 | $24.50 | 167,100 |
| 01/12/2025 | $24.83 | $24.73 | $24.90 | $24.62 | 76,300 |
| 28/11/2025 | $24.95 | $24.81 | $24.95 | $24.70 | 38,600 |
| 27/11/2025 | $24.55 | $24.54 | $24.58 | $24.54 | 24,200 |
| 26/11/2025 | $24.61 | $24.26 | $24.61 | $24.19 | 136,000 |
| 25/11/2025 | $24.79 | $24.50 | $24.80 | $24.47 | 141,280 |
| 24/11/2025 | $24.60 | $24.73 | $24.87 | $24.51 | 147,200 |
| 21/11/2025 | $22.76 | $23.28 | $23.50 | $22.70 | 185,900 |
| 20/11/2025 | $23.02 | $24.01 | $24.02 | $23.01 | 533,007 |
| 19/11/2025 | $23.60 | $23.69 | $23.73 | $23.24 | 85,800 |
| 18/11/2025 | $23.43 | $23.68 | $23.85 | $23.41 | 91,600 |
| 17/11/2025 | $23.86 | $24.88 | $24.90 | $23.65 | 124,200 |
| 14/11/2025 | $23.54 | $23.86 | $23.99 | $23.51 | 69,500 |
| 13/11/2025 | $23.42 | $23.39 | $23.54 | $23.02 | 343,200 |
| 12/11/2025 | $25.39 | $25.29 | $25.48 | $25.27 | 59,400 |
| 11/11/2025 | $25.93 | $25.51 | $25.94 | $25.51 | 99,200 |
| 10/11/2025 | $26.25 | $26.31 | $26.45 | $26.05 | 84,265 |
| 07/11/2025 | $25.11 | $24.73 | $25.68 | $24.71 | 172,800 |
| 06/11/2025 | $26.18 | $25.59 | $26.42 | $25.59 | 126,400 |
| 05/11/2025 | $27.10 | $26.43 | $27.29 | $26.39 | 218,300 |
| 04/11/2025 | $26.05 | $26.49 | $26.51 | $26.03 | 226,700 |
| 03/11/2025 | $27.35 | $27.28 | $27.47 | $27.18 | 79,300 |
Graphs are not available, please refer to the detailed table