Find a quote
Direxion Shares ETF Trust Direxion Daily AMZN Bull 2X Shares
34.20 Down -0.68 (-1.99 %)
Delayed : 2026/04/13 07:28:57
- Previous close $34.88
- Opening $34.04
- Today High $35.48
- Today Low $34.00
- Price Bid $34.20
- Price Ask $34.20
- 52 Weeks High $46.88
- 52 Weeks Low $21.78
- Size Bid 500
- Size Ask 200
- Volume 102,321
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.88 | Down $0.00 | $34.90 | $34.87 | 3,858 |
| 03:59 PM | $34.88 | Down $ -0.01 | $34.91 | $34.85 | 22,758 |
| 03:58 PM | $34.89 | Up $0.05 | $34.90 | $34.83 | 9,209 |
| 03:57 PM | $34.84 | Down $0.00 | $34.84 | $34.82 | 6,493 |
| 03:56 PM | $34.84 | Up $0.01 | $34.84 | $34.80 | 10,977 |
| 03:55 PM | $34.84 | Up $0.09 | $34.84 | $34.75 | 4,785 |
| 03:54 PM | $34.75 | Up $0.03 | $34.76 | $34.72 | 2,851 |
| 03:53 PM | $34.72 | Down $ -0.06 | $34.77 | $34.71 | 9,191 |
| 03:52 PM | $34.78 | Down $ -0.01 | $34.79 | $34.76 | 5,245 |
| 03:51 PM | $34.78 | Up $0.00 | $34.78 | $34.74 | 8,463 |
| 03:50 PM | $34.78 | Down $ -0.02 | $34.82 | $34.75 | 11,176 |
| 03:49 PM | $34.80 | Up $0.00 | $34.80 | $34.77 | 4,918 |
| 03:48 PM | $34.80 | Down $ -0.03 | $34.83 | $34.79 | 1,662 |
| 03:47 PM | $34.83 | Up $0.02 | $34.84 | $34.83 | 5,120 |
| 03:46 PM | $34.81 | Down $ -0.02 | $34.83 | $34.80 | 1,200 |
| 03:45 PM | $34.82 | Down $ -0.02 | $34.86 | $34.82 | 5,899 |
| 03:44 PM | $34.84 | Down $ -0.05 | $34.89 | $34.83 | 7,813 |
| 03:43 PM | $34.89 | Up $0.07 | $34.89 | $34.84 | 5,941 |
| 03:42 PM | $34.82 | Up $0.00 | $34.83 | $34.82 | 1,300 |
| 03:41 PM | $34.82 | Down $ -0.04 | $34.87 | $34.81 | 3,010 |
| 03:40 PM | $34.86 | Up $0.01 | $34.86 | $34.86 | 1,348 |
| 03:39 PM | $34.85 | Down $ -0.02 | $34.86 | $34.83 | 8,891 |
| 03:38 PM | $34.88 | Up $0.04 | $34.88 | $34.84 | 4,760 |
| 03:37 PM | $34.84 | Up $0.04 | $34.85 | $34.82 | 4,474 |
| 03:36 PM | $34.80 | Up $0.06 | $34.80 | $34.80 | 990 |
| 03:35 PM | $34.74 | Up $0.02 | $34.74 | $34.72 | 5,221 |
| 03:34 PM | $34.73 | Down $ -0.02 | $34.74 | $34.71 | 6,523 |
| 03:33 PM | $34.74 | Up $0.02 | $34.74 | $34.70 | 4,044 |
| 03:32 PM | $34.73 | Down $ -0.09 | $34.81 | $34.73 | 11,203 |
| 03:31 PM | $34.82 | Down $ -0.01 | $34.84 | $34.80 | 5,175 |
| 03:30 PM | $34.82 | Down $ -0.05 | $34.86 | $34.80 | 5,700 |
| 03:29 PM | $34.87 | Up $0.01 | $34.88 | $34.86 | 1,474 |
| 03:28 PM | $34.86 | Down $ -0.01 | $34.87 | $34.85 | 600 |
| 03:27 PM | $34.87 | Down $0.00 | $34.87 | $34.85 | 1,460 |
| 03:26 PM | $34.87 | Up $0.00 | $34.88 | $34.87 | 3,008 |
| 03:25 PM | $34.87 | Down $ -0.02 | $34.90 | $34.87 | 8,572 |
| 03:24 PM | $34.89 | Up $0.04 | $34.89 | $34.86 | 3,481 |
| 03:23 PM | $34.85 | Up $0.01 | $34.86 | $34.85 | 1,153 |
| 03:22 PM | $34.85 | Down $ -0.02 | $34.88 | $34.85 | 7,317 |
| 03:21 PM | $34.87 | Up $0.06 | $34.88 | $34.87 | 1,200 |
| 03:20 PM | $34.81 | Down $ -0.02 | $34.82 | $34.81 | 1,036 |
| 03:19 PM | $34.83 | Up $0.00 | $34.84 | $34.83 | 3,791 |
| 03:18 PM | $34.83 | Down $0.00 | $34.84 | $34.83 | 1,739 |
| 03:17 PM | $34.83 | Down $ -0.01 | $34.83 | $34.80 | 1,535 |
| 03:16 PM | $34.84 | Up $0.00 | $34.85 | $34.84 | 2,104 |
| 03:15 PM | $34.84 | Down $ -0.03 | $34.85 | $34.84 | 500 |
| 03:14 PM | $34.87 | Up $0.00 | $34.88 | $34.87 | 743 |
| 03:13 PM | $34.87 | Up $0.03 | $34.87 | $34.85 | 3,950 |
| 03:12 PM | $34.84 | Up $0.03 | $34.84 | $34.84 | 280 |
| 03:11 PM | $34.81 | Down $ -0.02 | $34.82 | $34.81 | 1,358 |
| 03:10 PM | $34.83 | Up $0.00 | $34.83 | $34.82 | 612 |
| 03:09 PM | $34.83 | Up $0.01 | $34.83 | $34.82 | 1,444 |
| 03:08 PM | $34.82 | Up $0.01 | $34.83 | $34.80 | 1,716 |
| 03:07 PM | $34.81 | Down $ -0.01 | $34.81 | $34.81 | 200 |
| 03:06 PM | $34.82 | Up $0.02 | $34.82 | $34.80 | 1,115 |
| 03:05 PM | $34.80 | Down $ -0.02 | $34.83 | $34.78 | 2,640 |
| 03:04 PM | $34.82 | Up $0.00 | $34.83 | $34.81 | 1,295 |
| 03:03 PM | $34.82 | Up $0.01 | $34.84 | $34.82 | 4,848 |
| 03:02 PM | $34.81 | Up $0.00 | $34.82 | $34.81 | 1,475 |
| 03:01 PM | $34.81 | Up $0.04 | $34.82 | $34.79 | 5,686 |
| 03:00 PM | $34.78 | Up $0.03 | $34.78 | $34.70 | 5,141 |
| 02:58 PM | $34.74 | Up $0.01 | $34.75 | $34.74 | 448 |
| 02:58 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
| 02:57 PM | $34.74 | Down $ -0.02 | $34.74 | $34.73 | 700 |
| 02:56 PM | $34.76 | Up $0.02 | $34.76 | $34.75 | 3,230 |
| 02:55 PM | $34.74 | Down $ -0.03 | $34.76 | $34.74 | 920 |
| 02:54 PM | $34.77 | Up $0.00 | $34.77 | $34.76 | 1,220 |
| 02:53 PM | $34.77 | Down $ -0.01 | $34.78 | $34.77 | 220 |
| 02:52 PM | $34.78 | Up $0.07 | $34.79 | $34.73 | 6,300 |
| 02:51 PM | $34.71 | Up $0.01 | $34.72 | $34.70 | 1,408 |
| 02:50 PM | $34.70 | Down $0.00 | $34.73 | $34.70 | 1,422 |
| 02:49 PM | $34.71 | Up $0.01 | $34.72 | $34.71 | 4,316 |
| 02:48 PM | $34.70 | Down $ -0.01 | $34.70 | $34.69 | 900 |
| 02:47 PM | $34.70 | Up $0.01 | $34.70 | $34.70 | 2,300 |
| 02:46 PM | $34.69 | Up $0.02 | $34.69 | $34.67 | 2,102 |
| 02:45 PM | $34.67 | Down $ -0.01 | $34.68 | $34.65 | 2,396 |
| 02:44 PM | $34.68 | Up $0.02 | $34.69 | $34.68 | 2,875 |
| 02:43 PM | $34.66 | Down $ -0.02 | $34.68 | $34.66 | 2,938 |
| 02:42 PM | $34.68 | Up $0.03 | $34.68 | $34.68 | 1,200 |
| 02:41 PM | $34.65 | Down $ -0.04 | $34.65 | $34.65 | 896 |
| 02:40 PM | $34.69 | Up $0.01 | $34.70 | $34.69 | 320 |
| 02:39 PM | $34.68 | Down $ -0.03 | $34.70 | $34.68 | 2,955 |
| 02:38 PM | $34.71 | Up $0.02 | $34.71 | $34.67 | 5,588 |
| 02:37 PM | $34.69 | Up $0.01 | $34.71 | $34.67 | 1,939 |
| 02:36 PM | $34.68 | Up $0.05 | $34.69 | $34.63 | 13,471 |
| 02:35 PM | $34.63 | Down $ -0.02 | $34.65 | $34.62 | 6,320 |
| 02:34 PM | $34.65 | Down $ -0.02 | $34.68 | $34.65 | 1,200 |
| 02:33 PM | $34.67 | Up $0.01 | $34.67 | $34.65 | 200 |
| 02:32 PM | $34.66 | Down $ -0.05 | $34.70 | $34.65 | 1,178 |
| 02:31 PM | $34.71 | Down $ -0.01 | $34.73 | $34.71 | 400 |
| 02:30 PM | $34.72 | Down $ -0.04 | $34.75 | $34.71 | 1,510 |
| 02:29 PM | $34.76 | Down $ -0.01 | $34.77 | $34.74 | 2,943 |
| 02:28 PM | $34.77 | Down $ -0.02 | $34.80 | $34.77 | 1,134 |
| 02:27 PM | $34.79 | Down $ -0.02 | $34.79 | $34.78 | 440 |
| 02:26 PM | $34.80 | Down $ -0.02 | $34.84 | $34.80 | 5,475 |
| 02:25 PM | $34.82 | Up $0.00 | $34.82 | $34.81 | 500 |
| 02:24 PM | $34.82 | Up $0.00 | $34.83 | $34.81 | 2,905 |
| 02:23 PM | $34.82 | Up $0.01 | $34.85 | $34.82 | 1,135 |
| 02:22 PM | $34.81 | Down $ -0.03 | $34.84 | $34.81 | 836 |
| 02:21 PM | $34.84 | Up $0.02 | $34.84 | $34.83 | 2,520 |
| 02:20 PM | $34.82 | Up $0.01 | $34.82 | $34.81 | 904 |
| 02:19 PM | $34.81 | Up $0.02 | $34.84 | $34.80 | 2,078 |
| 02:18 PM | $34.79 | Down $ -0.01 | $34.80 | $34.79 | 1,209 |
| 02:17 PM | $34.80 | Down $ -0.05 | $34.82 | $34.78 | 1,541 |
| 02:16 PM | $34.86 | Down $ -0.03 | $34.86 | $34.84 | 4,400 |
| 02:15 PM | $34.88 | Up $0.00 | $34.89 | $34.88 | 4,916 |
| 02:14 PM | $34.88 | Up $0.01 | $34.88 | $34.86 | 4,148 |
| 02:13 PM | $34.88 | Down $ -0.01 | $34.93 | $34.87 | 3,186 |
| 02:12 PM | $34.89 | Up $0.04 | $34.89 | $34.85 | 1,229 |
| 02:11 PM | $34.84 | Up $0.07 | $34.85 | $34.81 | 2,920 |
| 02:10 PM | $34.77 | Down $0.00 | $34.79 | $34.76 | 900 |
| 02:09 PM | $34.78 | Down $ -0.03 | $34.81 | $34.78 | 5,462 |
| 02:08 PM | $34.81 | Up $0.02 | $34.81 | $34.76 | 600 |
| 02:07 PM | $34.78 | Down $ -0.02 | $34.79 | $34.78 | 1,189 |
| 02:06 PM | $34.80 | Up $0.00 | $34.82 | $34.79 | 4,810 |
| 02:05 PM | $34.80 | Up $0.04 | $34.83 | $34.78 | 4,730 |
| 02:04 PM | $34.76 | Up $0.04 | $34.76 | $34.73 | 1,679 |
| 02:03 PM | $34.72 | Down $ -0.06 | $34.73 | $34.71 | 2,238 |
| 02:01 PM | $34.78 | Up $0.01 | $34.78 | $34.77 | 1,116 |
| 02:01 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 0 |
| 02:00 PM | $34.77 | Up $0.03 | $34.79 | $34.74 | 1,058 |
| 01:59 PM | $34.74 | Down $ -0.03 | $34.74 | $34.74 | 790 |
| 01:58 PM | $34.77 | Up $0.02 | $34.77 | $34.77 | 347 |
| 01:57 PM | $34.75 | Up $0.01 | $34.75 | $34.75 | 645 |
| 01:56 PM | $34.74 | Up $0.02 | $34.75 | $34.73 | 1,749 |
| 01:55 PM | $34.73 | Down $ -0.07 | $34.78 | $34.73 | 2,109 |
| 01:54 PM | $34.80 | Up $0.06 | $34.80 | $34.75 | 3,442 |
| 01:53 PM | $34.74 | Up $0.01 | $34.74 | $34.73 | 350 |
| 01:52 PM | $34.73 | Up $0.00 | $34.74 | $34.73 | 400 |
| 01:51 PM | $34.73 | Down $ -0.02 | $34.73 | $34.72 | 325 |
| 01:50 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 868 |
| 01:49 PM | $34.75 | Up $0.02 | $34.75 | $34.73 | 439 |
| 01:48 PM | $34.73 | Down $ -0.02 | $34.75 | $34.71 | 4,203 |
| 01:47 PM | $34.75 | Up $0.02 | $34.75 | $34.72 | 3,416 |
| 01:46 PM | $34.73 | Up $0.01 | $34.73 | $34.73 | 100 |
| 01:45 PM | $34.72 | Up $0.00 | $34.72 | $34.71 | 857 |
| 01:44 PM | $34.71 | Down $ -0.01 | $34.74 | $34.71 | 630 |
| 01:43 PM | $34.73 | Down $ -0.02 | $34.73 | $34.72 | 10,968 |
| 01:42 PM | $34.74 | Up $0.01 | $34.74 | $34.73 | 715 |
| 01:41 PM | $34.73 | Down $ -0.03 | $34.78 | $34.73 | 1,377 |
| 01:40 PM | $34.76 | Down $ -0.08 | $34.80 | $34.76 | 5,720 |
| 01:39 PM | $34.84 | Up $0.01 | $34.86 | $34.84 | 3,017 |
| 01:38 PM | $34.83 | Down $ -0.01 | $34.84 | $34.83 | 1,221 |
| 01:37 PM | $34.84 | Up $0.01 | $34.84 | $34.82 | 2,800 |
| 01:36 PM | $34.84 | Down $ -0.05 | $34.88 | $34.84 | 4,565 |
| 01:35 PM | $34.88 | Down $0.00 | $34.88 | $34.88 | 565 |
| 01:34 PM | $34.89 | Down $ -0.02 | $34.89 | $34.88 | 4,100 |
| 01:33 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 940 |
| 01:32 PM | $34.92 | Down $ -0.02 | $34.94 | $34.92 | 310 |
| 01:31 PM | $34.95 | Down $ -0.01 | $34.95 | $34.95 | 280 |
| 01:30 PM | $34.95 | Up $0.00 | $34.96 | $34.93 | 2,805 |
| 01:29 PM | $34.95 | Up $0.04 | $34.95 | $34.91 | 731 |
| 01:28 PM | $34.91 | Down $ -0.01 | $34.91 | $34.91 | 435 |
| 01:27 PM | $34.92 | Up $0.00 | $34.93 | $34.92 | 1,100 |
| 01:26 PM | $34.92 | Up $0.01 | $34.92 | $34.92 | 426 |
| 01:25 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 606 |
| 01:24 PM | $34.92 | Down $ -0.02 | $34.96 | $34.92 | 610 |
| 01:23 PM | $34.95 | Up $0.02 | $34.96 | $34.94 | 1,310 |
| 01:22 PM | $34.93 | Down $ -0.02 | $34.94 | $34.92 | 1,639 |
| 01:21 PM | $34.95 | Down $ -0.01 | $34.95 | $34.93 | 4,932 |
| 01:20 PM | $34.96 | Down $ -0.02 | $34.99 | $34.96 | 4,798 |
| 01:19 PM | $34.98 | Down $ -0.03 | $35.00 | $34.97 | 500 |
| 01:18 PM | $35.01 | Up $0.02 | $35.01 | $34.98 | 6,714 |
| 01:17 PM | $34.99 | Up $0.06 | $34.99 | $34.98 | 350 |
| 01:16 PM | $34.93 | Up $0.02 | $34.93 | $34.90 | 4,068 |
| 01:15 PM | $34.91 | Down $ -0.04 | $34.96 | $34.90 | 3,758 |
| 01:14 PM | $34.95 | Up $0.01 | $34.95 | $34.93 | 2,536 |
| 01:13 PM | $34.94 | Down $ -0.01 | $34.99 | $34.94 | 8,285 |
| 01:12 PM | $34.95 | Up $0.09 | $34.95 | $34.89 | 2,521 |
| 01:11 PM | $34.86 | Down $ -0.03 | $34.89 | $34.86 | 860 |
| 01:10 PM | $34.89 | Up $0.00 | $34.90 | $34.88 | 3,592 |
| 01:09 PM | $34.89 | Up $0.02 | $34.89 | $34.87 | 4,065 |
| 01:08 PM | $34.87 | Up $0.07 | $34.87 | $34.87 | 3,100 |
| 01:07 PM | $34.80 | Up $0.03 | $34.80 | $34.77 | 510 |
| 01:06 PM | $34.77 | Down $ -0.01 | $34.78 | $34.76 | 1,400 |
| 01:05 PM | $34.79 | Up $0.05 | $34.80 | $34.74 | 894 |
| 01:04 PM | $34.74 | Up $0.03 | $34.74 | $34.69 | 2,902 |
| 01:03 PM | $34.71 | Down $ -0.02 | $34.72 | $34.70 | 4,030 |
| 01:02 PM | $34.72 | Down $ -0.02 | $34.75 | $34.72 | 4,252 |
| 01:01 PM | $34.74 | Down $ -0.01 | $34.76 | $34.74 | 4,062 |
| 01:00 PM | $34.75 | Down $ -0.02 | $34.75 | $34.74 | 700 |
| 12:59 PM | $34.77 | Up $0.00 | $34.78 | $34.76 | 1,307 |
| 12:58 PM | $34.77 | Up $0.01 | $34.78 | $34.77 | 300 |
| 12:57 PM | $34.76 | Up $0.00 | $34.79 | $34.75 | 2,400 |
| 12:56 PM | $34.76 | Up $0.02 | $34.76 | $34.74 | 650 |
| 12:55 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 1,998 |
| 12:54 PM | $34.75 | Up $0.01 | $34.76 | $34.74 | 700 |
| 12:53 PM | $34.74 | Up $0.07 | $34.75 | $34.72 | 1,411 |
| 12:52 PM | $34.67 | Up $0.00 | $34.67 | $34.67 | 344 |
| 12:51 PM | $34.67 | Down $ -0.01 | $34.67 | $34.65 | 500 |
| 12:50 PM | $34.68 | Up $0.04 | $34.68 | $34.65 | 2,470 |
| 12:49 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 100 |
| 12:48 PM | $34.64 | Up $0.01 | $34.66 | $34.63 | 1,447 |
| 12:47 PM | $34.63 | Up $0.03 | $34.67 | $34.61 | 5,052 |
| 12:46 PM | $34.61 | Up $0.04 | $34.61 | $34.52 | 8,055 |
| 12:45 PM | $34.56 | Down $ -0.04 | $34.58 | $34.55 | 4,698 |
| 12:44 PM | $34.60 | Up $0.01 | $34.60 | $34.57 | 13,989 |
| 12:43 PM | $34.59 | Down $ -0.03 | $34.64 | $34.59 | 4,538 |
| 12:42 PM | $34.62 | Down $ -0.05 | $34.69 | $34.62 | 2,838 |
| 12:41 PM | $34.67 | Down $ -0.08 | $34.75 | $34.66 | 2,268 |
| 12:40 PM | $34.75 | Up $0.01 | $34.76 | $34.75 | 399 |
| 12:39 PM | $34.74 | Up $0.02 | $34.75 | $34.73 | 13,644 |
| 12:38 PM | $34.72 | Down $ -0.04 | $34.76 | $34.72 | 598 |
| 12:37 PM | $34.76 | Up $0.03 | $34.76 | $34.71 | 12,705 |
| 12:36 PM | $34.73 | Down $ -0.02 | $34.76 | $34.73 | 2,348 |
| 12:35 PM | $34.75 | Down $ -0.04 | $34.78 | $34.75 | 4,196 |
| 12:34 PM | $34.79 | Up $0.02 | $34.79 | $34.76 | 3,682 |
| 12:33 PM | $34.77 | Up $0.01 | $34.77 | $34.76 | 1,496 |
| 12:32 PM | $34.76 | Up $0.00 | $34.80 | $34.76 | 4,210 |
| 12:31 PM | $34.76 | Down $ -0.01 | $34.76 | $34.73 | 928 |
| 12:30 PM | $34.77 | Up $0.01 | $34.78 | $34.76 | 4,039 |
| 12:29 PM | $34.76 | Up $0.00 | $34.78 | $34.75 | 803 |
| 12:28 PM | $34.76 | Up $0.03 | $34.78 | $34.73 | 4,137 |
| 12:27 PM | $34.73 | Down $ -0.02 | $34.74 | $34.72 | 1,335 |
| 12:26 PM | $34.74 | Up $0.02 | $34.74 | $34.73 | 1,400 |
| 12:25 PM | $34.73 | Up $0.02 | $34.73 | $34.68 | 12,384 |
| 12:24 PM | $34.71 | Up $0.02 | $34.71 | $34.65 | 4,268 |
| 12:23 PM | $34.69 | Down $ -0.04 | $34.73 | $34.69 | 3,640 |
| 12:22 PM | $34.73 | Up $0.01 | $34.74 | $34.71 | 2,600 |
| 12:21 PM | $34.72 | Down $ -0.06 | $34.78 | $34.72 | 4,530 |
| 12:20 PM | $34.78 | Down $ -0.01 | $34.79 | $34.77 | 7,696 |
| 12:19 PM | $34.79 | Down $ -0.02 | $34.79 | $34.79 | 100 |
| 12:18 PM | $34.81 | Up $0.00 | $34.81 | $34.79 | 5,267 |
| 12:17 PM | $34.81 | Up $0.01 | $34.82 | $34.80 | 1,500 |
| 12:16 PM | $34.80 | Down $ -0.02 | $34.84 | $34.80 | 1,150 |
| 12:15 PM | $34.82 | Up $0.01 | $34.83 | $34.81 | 7,349 |
| 12:14 PM | $34.81 | Down $ -0.05 | $34.85 | $34.81 | 14,210 |
| 12:13 PM | $34.86 | Up $0.02 | $34.89 | $34.85 | 2,710 |
| 12:12 PM | $34.84 | Up $0.03 | $34.84 | $34.81 | 3,689 |
| 12:11 PM | $34.81 | Up $0.07 | $34.82 | $34.73 | 14,265 |
| 12:10 PM | $34.74 | Up $0.04 | $34.74 | $34.69 | 4,054 |
| 12:09 PM | $34.70 | Up $0.02 | $34.72 | $34.69 | 12,572 |
| 12:08 PM | $34.68 | Up $0.01 | $34.69 | $34.66 | 3,094 |
| 12:07 PM | $34.67 | Down $ -0.05 | $34.72 | $34.64 | 5,534 |
| 12:06 PM | $34.72 | Up $0.02 | $34.74 | $34.70 | 9,026 |
| 12:05 PM | $34.70 | Up $0.04 | $34.70 | $34.65 | 9,343 |
| 12:04 PM | $34.66 | Down $ -0.06 | $34.73 | $34.66 | 3,201 |
| 12:03 PM | $34.72 | Down $ -0.03 | $34.74 | $34.71 | 7,580 |
| 12:02 PM | $34.75 | Up $0.05 | $34.75 | $34.69 | 13,760 |
| 12:01 PM | $34.70 | Down $ -0.01 | $34.72 | $34.69 | 8,540 |
| 12:00 PM | $34.71 | Down $ -0.04 | $34.76 | $34.69 | 4,679 |
| 11:59 AM | $34.74 | Up $0.02 | $34.74 | $34.70 | 4,986 |
| 11:58 AM | $34.72 | Down $ -0.07 | $34.81 | $34.72 | 7,604 |
| 11:57 AM | $34.79 | Up $0.02 | $34.79 | $34.71 | 8,795 |
| 11:56 AM | $34.77 | Down $ -0.08 | $34.86 | $34.77 | 4,750 |
| 11:55 AM | $34.86 | Down $ -0.04 | $34.88 | $34.82 | 10,933 |
| 11:54 AM | $34.89 | Up $0.01 | $34.92 | $34.89 | 9,523 |
| 11:53 AM | $34.88 | Down $ -0.03 | $34.92 | $34.88 | 2,248 |
| 11:52 AM | $34.91 | Down $ -0.04 | $34.96 | $34.90 | 2,159 |
| 11:51 AM | $34.95 | Up $0.01 | $34.96 | $34.94 | 5,716 |
| 11:50 AM | $34.94 | Up $0.04 | $34.96 | $34.89 | 6,749 |
| 11:49 AM | $34.90 | Up $0.05 | $34.91 | $34.84 | 7,341 |
| 11:48 AM | $34.84 | Down $ -0.05 | $34.90 | $34.78 | 7,053 |
| 11:47 AM | $34.90 | Down $ -0.02 | $34.92 | $34.89 | 3,465 |
| 11:46 AM | $34.92 | Up $0.02 | $34.92 | $34.87 | 7,875 |
| 11:45 AM | $34.90 | Up $0.01 | $34.92 | $34.88 | 16,408 |
| 11:44 AM | $34.89 | Down $ -0.02 | $34.93 | $34.88 | 7,620 |
| 11:43 AM | $34.91 | Up $0.04 | $34.92 | $34.88 | 9,951 |
| 11:42 AM | $34.87 | Down $ -0.01 | $34.90 | $34.86 | 11,785 |
| 11:41 AM | $34.88 | Up $0.06 | $34.89 | $34.82 | 3,713 |
| 11:40 AM | $34.82 | Down $ -0.10 | $34.90 | $34.82 | 13,407 |
| 11:39 AM | $34.92 | Down $ -0.04 | $34.99 | $34.92 | 4,526 |
| 11:38 AM | $34.96 | Up $0.01 | $34.99 | $34.95 | 21,295 |
| 11:37 AM | $34.95 | Down $ -0.02 | $34.97 | $34.94 | 3,700 |
| 11:36 AM | $34.97 | Down $ -0.04 | $35.02 | $34.97 | 7,780 |
| 11:35 AM | $35.01 | Down $ -0.02 | $35.05 | $34.99 | 5,485 |
| 11:34 AM | $35.03 | Down $ -0.01 | $35.03 | $35.01 | 3,957 |
| 11:33 AM | $35.04 | Down $ -0.01 | $35.09 | $35.02 | 6,083 |
| 11:32 AM | $35.05 | Down $ -0.04 | $35.11 | $35.05 | 5,499 |
| 11:31 AM | $35.09 | Down $ -0.08 | $35.17 | $35.09 | 3,622 |
| 11:30 AM | $35.17 | Up $0.02 | $35.21 | $35.15 | 4,736 |
| 11:29 AM | $35.15 | Down $ -0.04 | $35.19 | $35.15 | 6,462 |
| 11:28 AM | $35.19 | Down $ -0.05 | $35.24 | $35.19 | 3,948 |
| 11:27 AM | $35.24 | Down $ -0.02 | $35.28 | $35.24 | 2,477 |
| 11:26 AM | $35.26 | Up $0.02 | $35.31 | $35.24 | 13,159 |
| 11:25 AM | $35.25 | Down $ -0.07 | $35.29 | $35.25 | 11,574 |
| 11:24 AM | $35.31 | Up $0.01 | $35.35 | $35.29 | 4,853 |
| 11:23 AM | $35.30 | Down $ -0.05 | $35.33 | $35.28 | 2,397 |
| 11:22 AM | $35.35 | Up $0.02 | $35.35 | $35.32 | 3,439 |
| 11:21 AM | $35.33 | Down $ -0.05 | $35.40 | $35.31 | 4,605 |
| 11:20 AM | $35.38 | Up $0.00 | $35.41 | $35.36 | 8,158 |
| 11:19 AM | $35.38 | Up $0.03 | $35.38 | $35.30 | 3,319 |
| 11:18 AM | $35.34 | Up $0.02 | $35.34 | $35.28 | 3,853 |
| 11:17 AM | $35.33 | Up $0.00 | $35.33 | $35.29 | 10,038 |
| 11:16 AM | $35.33 | Down $ -0.03 | $35.35 | $35.31 | 4,209 |
| 11:15 AM | $35.36 | Up $0.04 | $35.37 | $35.32 | 3,478 |
| 11:14 AM | $35.32 | Up $0.04 | $35.34 | $35.28 | 2,740 |
| 11:13 AM | $35.29 | Down $ -0.11 | $35.39 | $35.29 | 7,387 |
| 11:12 AM | $35.39 | Down $ -0.05 | $35.46 | $35.39 | 2,520 |
| 11:11 AM | $35.45 | Up $0.04 | $35.48 | $35.41 | 7,217 |
| 11:10 AM | $35.41 | Down $ -0.02 | $35.44 | $35.41 | 8,901 |
| 11:09 AM | $35.43 | Up $0.03 | $35.43 | $35.38 | 10,294 |
| 11:08 AM | $35.40 | Up $0.09 | $35.40 | $35.32 | 8,988 |
| 11:07 AM | $35.31 | Up $0.06 | $35.32 | $35.25 | 4,435 |
| 11:06 AM | $35.25 | Up $0.03 | $35.28 | $35.23 | 3,726 |
| 11:05 AM | $35.22 | Up $0.06 | $35.23 | $35.17 | 3,290 |
| 11:04 AM | $35.16 | Up $0.05 | $35.18 | $35.12 | 7,078 |
| 11:03 AM | $35.11 | Down $ -0.03 | $35.14 | $35.10 | 2,975 |
| 11:02 AM | $35.14 | Down $0.00 | $35.19 | $35.14 | 2,841 |
| 11:01 AM | $35.14 | Up $0.07 | $35.15 | $35.08 | 6,939 |
| 11:00 AM | $35.08 | Down $ -0.02 | $35.12 | $35.06 | 2,311 |
| 10:59 AM | $35.09 | Down $ -0.05 | $35.13 | $35.09 | 5,110 |
| 10:58 AM | $35.14 | Up $0.04 | $35.14 | $35.08 | 2,202 |
| 10:57 AM | $35.10 | Up $0.05 | $35.10 | $35.06 | 6,311 |
| 10:56 AM | $35.05 | Up $0.03 | $35.10 | $35.02 | 4,678 |
| 10:55 AM | $35.02 | Down $ -0.02 | $35.06 | $34.99 | 3,657 |
| 10:54 AM | $35.04 | Down $ -0.08 | $35.14 | $35.04 | 4,680 |
| 10:53 AM | $35.12 | Down $ -0.05 | $35.20 | $35.12 | 9,162 |
| 10:52 AM | $35.18 | Up $0.04 | $35.20 | $35.15 | 4,781 |
| 10:51 AM | $35.13 | Down $ -0.01 | $35.14 | $35.12 | 1,637 |
| 10:50 AM | $35.14 | Up $0.05 | $35.15 | $35.09 | 3,365 |
| 10:49 AM | $35.09 | Down $ -0.02 | $35.14 | $35.09 | 2,184 |
| 10:48 AM | $35.10 | Down $ -0.03 | $35.13 | $35.07 | 6,865 |
| 10:47 AM | $35.13 | Up $0.01 | $35.13 | $35.10 | 8,075 |
| 10:46 AM | $35.12 | Up $0.07 | $35.13 | $35.07 | 13,072 |
| 10:45 AM | $35.05 | Down $ -0.02 | $35.09 | $35.04 | 4,112 |
| 10:44 AM | $35.07 | Up $0.01 | $35.12 | $35.05 | 9,720 |
| 10:43 AM | $35.07 | Up $0.10 | $35.07 | $35.00 | 4,846 |
| 10:42 AM | $34.96 | Down $ -0.11 | $35.09 | $34.96 | 18,566 |
| 10:41 AM | $35.07 | Up $0.00 | $35.12 | $35.07 | 5,063 |
| 10:40 AM | $35.07 | Up $0.06 | $35.08 | $35.01 | 4,951 |
| 10:39 AM | $35.01 | Down $ -0.06 | $35.08 | $35.01 | 1,457 |
| 10:38 AM | $35.07 | Up $0.04 | $35.09 | $35.03 | 4,984 |
| 10:37 AM | $35.03 | Down $0.00 | $35.05 | $35.00 | 9,026 |
| 10:36 AM | $35.04 | Down $ -0.08 | $35.09 | $35.04 | 4,585 |
| 10:35 AM | $35.11 | Up $0.02 | $35.15 | $35.08 | 1,660 |
| 10:34 AM | $35.09 | Up $0.00 | $35.10 | $35.06 | 2,983 |
| 10:33 AM | $35.09 | Down $ -0.06 | $35.15 | $35.07 | 7,834 |
| 10:32 AM | $35.15 | Up $0.06 | $35.17 | $35.10 | 4,336 |
| 10:31 AM | $35.09 | Down $ -0.01 | $35.12 | $35.07 | 5,061 |
| 10:30 AM | $35.10 | Up $0.03 | $35.10 | $35.07 | 5,986 |
| 10:29 AM | $35.06 | Down $ -0.02 | $35.10 | $35.02 | 15,102 |
| 10:28 AM | $35.08 | Down $ -0.04 | $35.12 | $35.02 | 34,474 |
| 10:27 AM | $35.12 | Down $ -0.03 | $35.14 | $35.10 | 8,364 |
| 10:26 AM | $35.15 | Down $ -0.08 | $35.21 | $35.15 | 8,272 |
| 10:25 AM | $35.23 | Up $0.09 | $35.23 | $35.13 | 4,180 |
| 10:24 AM | $35.14 | Down $ -0.07 | $35.22 | $35.14 | 10,016 |
| 10:23 AM | $35.21 | Down $ -0.03 | $35.28 | $35.21 | 25,967 |
| 10:22 AM | $35.24 | Down $ -0.01 | $35.26 | $35.20 | 10,542 |
| 10:21 AM | $35.25 | Up $0.04 | $35.25 | $35.21 | 7,876 |
| 10:20 AM | $35.21 | Down $ -0.03 | $35.23 | $35.17 | 7,651 |
| 10:19 AM | $35.24 | Down $ -0.02 | $35.25 | $35.21 | 15,969 |
| 10:18 AM | $35.26 | Up $0.04 | $35.26 | $35.23 | 14,261 |
| 10:17 AM | $35.22 | Up $0.13 | $35.25 | $35.07 | 21,869 |
| 10:16 AM | $35.09 | Down $ -0.01 | $35.12 | $35.08 | 10,999 |
| 10:15 AM | $35.10 | Up $0.13 | $35.10 | $34.97 | 21,185 |
| 10:14 AM | $34.97 | Up $0.03 | $34.97 | $34.94 | 11,988 |
| 10:13 AM | $34.94 | Up $0.01 | $34.95 | $34.92 | 10,839 |
| 10:12 AM | $34.93 | Up $0.08 | $34.96 | $34.82 | 10,231 |
| 10:11 AM | $34.85 | Down $ -0.01 | $34.90 | $34.82 | 8,168 |
| 10:10 AM | $34.86 | Down $ -0.04 | $34.91 | $34.86 | 3,494 |
| 10:09 AM | $34.90 | Up $0.05 | $34.90 | $34.84 | 13,448 |
| 10:08 AM | $34.85 | Up $0.20 | $34.85 | $34.67 | 4,468 |
| 10:07 AM | $34.65 | Up $0.04 | $34.65 | $34.60 | 14,478 |
| 10:06 AM | $34.61 | Down $ -0.05 | $34.70 | $34.61 | 5,278 |
| 10:05 AM | $34.66 | Up $0.07 | $34.67 | $34.58 | 12,221 |
| 10:04 AM | $34.59 | Up $0.14 | $34.62 | $34.47 | 11,771 |
| 10:03 AM | $34.45 | Down $ -0.05 | $34.49 | $34.42 | 7,485 |
| 10:02 AM | $34.50 | Down $ -0.02 | $34.57 | $34.46 | 26,002 |
| 10:01 AM | $34.52 | Down $ -0.23 | $34.74 | $34.52 | 12,794 |
| 10:00 AM | $34.75 | Down $ -0.07 | $34.82 | $34.69 | 27,892 |
| 09:59 AM | $34.82 | Down $ -0.05 | $34.88 | $34.77 | 10,503 |
| 09:58 AM | $34.87 | Up $0.08 | $34.88 | $34.75 | 31,285 |
| 09:57 AM | $34.79 | Up $0.10 | $34.80 | $34.68 | 24,080 |
| 09:56 AM | $34.69 | Down $ -0.07 | $34.87 | $34.69 | 17,771 |
| 09:55 AM | $34.76 | Down $ -0.08 | $34.84 | $34.73 | 11,674 |
| 09:54 AM | $34.84 | Up $0.10 | $34.85 | $34.78 | 6,150 |
| 09:53 AM | $34.74 | Up $0.08 | $34.74 | $34.63 | 10,972 |
| 09:52 AM | $34.66 | Up $0.01 | $34.76 | $34.66 | 13,083 |
| 09:51 AM | $34.65 | Up $0.09 | $34.67 | $34.56 | 47,684 |
| 09:50 AM | $34.56 | Up $0.03 | $34.60 | $34.48 | 16,650 |
| 09:49 AM | $34.52 | Down $ -0.06 | $34.69 | $34.52 | 22,667 |
| 09:48 AM | $34.59 | Down $ -0.21 | $34.87 | $34.56 | 31,092 |
| 09:47 AM | $34.80 | Up $0.17 | $34.80 | $34.60 | 17,614 |
| 09:46 AM | $34.63 | Down $ -0.13 | $34.77 | $34.62 | 30,238 |
| 09:45 AM | $34.75 | Down $ -0.22 | $34.97 | $34.72 | 11,761 |
| 09:44 AM | $34.97 | Up $0.17 | $34.97 | $34.81 | 38,749 |
| 09:43 AM | $34.80 | Down $ -0.13 | $35.03 | $34.78 | 49,975 |
| 09:42 AM | $34.92 | Down $ -0.06 | $34.97 | $34.87 | 12,316 |
| 09:41 AM | $34.98 | Up $0.05 | $34.98 | $34.79 | 23,370 |
| 09:40 AM | $34.93 | Up $0.06 | $34.98 | $34.85 | 18,115 |
| 09:39 AM | $34.87 | Up $0.04 | $34.94 | $34.84 | 14,930 |
| 09:38 AM | $34.83 | Up $0.03 | $34.88 | $34.80 | 8,481 |
| 09:37 AM | $34.80 | Up $0.11 | $34.81 | $34.66 | 15,869 |
| 09:36 AM | $34.69 | Up $0.05 | $34.86 | $34.66 | 13,592 |
| 09:35 AM | $34.64 | Up $0.00 | $34.73 | $34.60 | 24,703 |
| 09:34 AM | $34.64 | Up $0.14 | $34.68 | $34.47 | 7,877 |
| 09:33 AM | $34.50 | Down $ -0.04 | $34.60 | $34.44 | 13,542 |
| 09:32 AM | $34.54 | Up $0.08 | $34.54 | $34.38 | 31,557 |
| 09:31 AM | $34.46 | Up $0.09 | $34.56 | $34.34 | 22,588 |
| 09:30 AM | $34.37 | Up $0.84 | $34.52 | $34.00 | 89,616 |
| Previous close | $33.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $34.88 | $34.76 | $35.01 | $34.52 | 814,209 |
| 09/04/2026 | $33.56 | $33.11 | $33.60 | $32.71 | 1,575,988 |
| 08/04/2026 | $30.20 | $30.23 | $30.59 | $29.92 | 616,619 |
| 07/04/2026 | $28.22 | $27.49 | $28.26 | $27.48 | 359,799 |
| 06/04/2026 | $27.97 | $27.90 | $27.99 | $27.56 | 290,889 |
| 02/04/2026 | $27.17 | $27.18 | $27.27 | $26.87 | 588,064 |
| 01/04/2026 | $27.40 | $28.08 | $28.21 | $27.30 | 562,353 |
| 31/03/2026 | $26.87 | $26.11 | $27.34 | $26.11 | 772,020 |
| 30/03/2026 | $25.03 | $25.58 | $25.59 | $24.79 | 413,758 |
| 27/03/2026 | $24.65 | $25.07 | $25.28 | $24.60 | 738,003 |
| 26/03/2026 | $26.79 | $27.87 | $27.87 | $26.69 | 531,203 |
| 25/03/2026 | $27.89 | $27.70 | $28.20 | $27.64 | 301,782 |
| 24/03/2026 | $26.74 | $27.04 | $27.08 | $26.62 | 330,069 |
| 23/03/2026 | $27.69 | $27.81 | $28.11 | $27.66 | 523,355 |
| 20/03/2026 | $26.48 | $26.93 | $27.04 | $26.20 | 799,385 |
| 19/03/2026 | $27.38 | $27.05 | $27.48 | $26.83 | 583,308 |
| 18/03/2026 | $27.68 | $28.22 | $28.33 | $27.41 | 694,593 |
| 17/03/2026 | $29.15 | $28.65 | $29.26 | $28.56 | 1,061,793 |
| 16/03/2026 | $28.23 | $27.55 | $28.48 | $27.42 | 685,268 |
| 13/03/2026 | $27.17 | $27.02 | $27.38 | $26.79 | 611,913 |
| 12/03/2026 | $27.69 | $27.80 | $28.04 | $27.49 | 567,141 |
| 11/03/2026 | $28.53 | $28.36 | $28.72 | $28.18 | 784,694 |
| 10/03/2026 | $28.97 | $29.01 | $29.34 | $28.79 | 685,229 |
| 09/03/2026 | $28.76 | $27.87 | $28.85 | $27.53 | 1,378,078 |
| 06/03/2026 | $28.69 | $29.50 | $29.63 | $28.52 | 995,908 |
| 05/03/2026 | $30.31 | $29.80 | $30.53 | $29.49 | 1,703,094 |
| 04/03/2026 | $29.74 | $29.38 | $29.91 | $29.13 | 1,845,781 |
| 03/03/2026 | $27.60 | $26.29 | $27.73 | $26.29 | 1,355,971 |
| 02/03/2026 | $27.50 | $27.37 | $27.88 | $26.98 | 1,500,530 |
| 27/02/2026 | $27.97 | $27.60 | $28.05 | $27.30 | 1,382,462 |
Graphs are not available, please refer to the detailed table