Find a quote
GraniteShares ETF Trust GraniteShares 2x Long AMZN Daily ETF
31.50 Down -0.46 (-1.46 %)
Delayed : 2026/04/13 07:26:22
- Previous close $31.96
- Opening $31.40
- Today High $32.45
- Today Low $31.26
- Price Bid $31.01
- Price Ask $31.01
- 52 Weeks High $40.21
- 52 Weeks Low $18.16
- Size Bid 300
- Size Ask 300
- Volume 16,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.96 | Up $0.11 | $31.96 | $31.96 | 180 |
| 03:59 PM | $31.85 | Up $0.10 | $31.89 | $31.85 | 449 |
| 03:56 PM | $31.75 | Down $ -0.22 | $31.75 | $31.75 | 200 |
| 03:56 PM | $31.75 | Up $0.00 | $31.75 | $31.75 | 0 |
| 03:56 PM | $31.75 | Up $0.00 | $31.75 | $31.75 | 0 |
| 03:55 PM | $31.97 | Up $0.17 | $31.99 | $31.81 | 1,100 |
| 03:54 PM | $31.80 | Down $ -0.06 | $31.80 | $31.80 | 1,000 |
| 03:52 PM | $31.86 | Down $ -0.05 | $31.86 | $31.86 | 100 |
| 03:52 PM | $31.86 | Up $0.00 | $31.86 | $31.86 | 0 |
| 03:51 PM | $31.91 | Up $0.20 | $31.91 | $31.85 | 246 |
| 03:50 PM | $31.71 | Down $ -0.14 | $31.80 | $31.71 | 2,117 |
| 03:49 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 100 |
| 03:41 PM | $31.85 | Down $ -0.20 | $31.87 | $31.85 | 1,853 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:41 PM | $31.85 | Up $0.00 | $31.87 | $31.85 | 0 |
| 03:40 PM | $32.05 | Up $0.18 | $32.05 | $32.05 | 2,000 |
| 03:38 PM | $31.87 | Up $0.04 | $31.87 | $31.87 | 100 |
| 03:38 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 03:31 PM | $31.83 | Down $ -0.12 | $31.85 | $31.83 | 200 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:31 PM | $31.83 | Up $0.00 | $31.85 | $31.83 | 0 |
| 03:30 PM | $31.95 | Up $0.07 | $31.95 | $31.95 | 100 |
| 03:28 PM | $31.87 | Down $ -0.18 | $31.87 | $31.87 | 100 |
| 03:28 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 03:27 PM | $32.05 | Up $0.13 | $32.05 | $31.88 | 500 |
| 03:26 PM | $31.92 | Down $ -0.03 | $31.92 | $31.92 | 200 |
| 03:24 PM | $31.94 | Down $ -0.01 | $31.97 | $31.94 | 200 |
| 03:24 PM | $31.94 | Up $0.00 | $31.97 | $31.94 | 0 |
| 03:22 PM | $31.96 | Up $0.03 | $31.96 | $31.96 | 191 |
| 03:22 PM | $31.96 | Up $0.00 | $31.96 | $31.96 | 0 |
| 03:21 PM | $31.93 | Up $0.09 | $31.93 | $31.91 | 388 |
| 03:19 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 100 |
| 03:19 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 03:17 PM | $31.84 | Down $ -0.03 | $31.84 | $31.84 | 100 |
| 03:17 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 03:15 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 100 |
| 03:15 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 03:13 PM | $31.87 | Up $0.02 | $31.87 | $31.87 | 100 |
| 03:13 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 03:12 PM | $31.85 | Up $0.02 | $31.85 | $31.83 | 200 |
| 03:10 PM | $31.83 | Up $0.10 | $31.83 | $31.83 | 100 |
| 03:10 PM | $31.83 | Up $0.00 | $31.83 | $31.83 | 0 |
| 03:09 PM | $31.73 | Down $ -0.11 | $31.73 | $31.73 | 100 |
| 03:08 PM | $31.84 | Up $0.02 | $31.84 | $31.84 | 100 |
| 03:06 PM | $31.82 | Up $0.01 | $31.82 | $31.82 | 100 |
| 03:06 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 03:05 PM | $31.81 | Down $ -0.02 | $31.81 | $31.81 | 100 |
| 03:04 PM | $31.83 | Down $ -0.02 | $31.83 | $31.83 | 100 |
| 03:03 PM | $31.85 | Up $0.07 | $31.85 | $31.83 | 1,100 |
| 03:02 PM | $31.78 | Down $ -0.04 | $31.83 | $31.78 | 400 |
| 03:01 PM | $31.82 | Up $0.10 | $31.82 | $31.82 | 200 |
| 03:00 PM | $31.72 | Down $ -0.03 | $31.72 | $31.72 | 100 |
| 02:59 PM | $31.75 | Up $0.01 | $31.75 | $31.74 | 4,380 |
| 02:58 PM | $31.74 | Up $0.02 | $31.76 | $31.74 | 300 |
| 02:57 PM | $31.72 | Down $ -0.08 | $31.72 | $31.72 | 203 |
| 02:54 PM | $31.80 | Up $0.10 | $31.80 | $31.77 | 600 |
| 02:54 PM | $31.80 | Up $0.00 | $31.80 | $31.77 | 0 |
| 02:54 PM | $31.80 | Up $0.00 | $31.80 | $31.77 | 0 |
| 02:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 446 |
| 02:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 02:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 02:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 02:49 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 02:47 PM | $31.70 | Up $0.19 | $31.70 | $31.70 | 675 |
| 02:47 PM | $31.70 | Up $0.00 | $31.70 | $31.70 | 0 |
| 02:45 PM | $31.51 | Down $ -0.04 | $31.51 | $31.51 | 800 |
| 02:45 PM | $31.51 | Up $0.00 | $31.51 | $31.51 | 0 |
| 02:43 PM | $31.55 | Down $ -0.16 | $31.55 | $31.55 | 500 |
| 02:43 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 02:34 PM | $31.72 | Down $ -0.05 | $31.72 | $31.72 | 300 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:34 PM | $31.72 | Up $0.00 | $31.72 | $31.72 | 0 |
| 02:31 PM | $31.76 | Down $ -0.12 | $31.76 | $31.76 | 200 |
| 02:31 PM | $31.76 | Up $0.00 | $31.76 | $31.76 | 0 |
| 02:31 PM | $31.76 | Up $0.00 | $31.76 | $31.76 | 0 |
| 02:12 PM | $31.88 | Up $0.04 | $31.88 | $31.88 | 500 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:12 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 02:11 PM | $31.84 | Up $0.10 | $31.84 | $31.84 | 150 |
| 02:07 PM | $31.74 | Down $ -0.07 | $31.74 | $31.74 | 100 |
| 02:07 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 02:07 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 02:07 PM | $31.74 | Up $0.00 | $31.74 | $31.74 | 0 |
| 01:58 PM | $31.81 | Down $ -0.03 | $31.81 | $31.81 | 110 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:58 PM | $31.81 | Up $0.00 | $31.81 | $31.81 | 0 |
| 01:41 PM | $31.84 | Up $0.07 | $31.84 | $31.84 | 500 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:41 PM | $31.84 | Up $0.00 | $31.84 | $31.84 | 0 |
| 01:37 PM | $31.77 | Down $ -0.13 | $31.77 | $31.77 | 200 |
| 01:37 PM | $31.77 | Up $0.00 | $31.77 | $31.77 | 0 |
| 01:37 PM | $31.77 | Up $0.00 | $31.77 | $31.77 | 0 |
| 01:37 PM | $31.77 | Up $0.00 | $31.77 | $31.77 | 0 |
| 01:33 PM | $31.90 | Down $ -0.01 | $31.90 | $31.90 | 100 |
| 01:33 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 01:33 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 01:33 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 01:32 PM | $31.91 | Down $ -0.17 | $31.91 | $31.83 | 240 |
| 01:26 PM | $32.08 | Up $0.11 | $32.08 | $32.08 | 100 |
| 01:26 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 01:26 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 01:26 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 01:26 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 01:26 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 01:19 PM | $31.97 | Down $ -0.04 | $31.98 | $31.96 | 2,722 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:19 PM | $31.97 | Up $0.00 | $31.98 | $31.96 | 0 |
| 01:18 PM | $32.01 | Up $0.08 | $32.01 | $31.99 | 5,274 |
| 01:14 PM | $31.93 | Up $0.00 | $31.93 | $31.91 | 400 |
| 01:14 PM | $31.93 | Up $0.00 | $31.93 | $31.91 | 0 |
| 01:14 PM | $31.93 | Up $0.00 | $31.93 | $31.91 | 0 |
| 01:14 PM | $31.93 | Up $0.00 | $31.93 | $31.91 | 0 |
| 01:13 PM | $31.93 | Up $0.04 | $31.96 | $31.92 | 3,772 |
| 01:12 PM | $31.89 | Down $ -0.03 | $31.89 | $31.83 | 858 |
| 01:10 PM | $31.92 | Up $0.13 | $31.92 | $31.90 | 315 |
| 01:10 PM | $31.92 | Up $0.00 | $31.92 | $31.90 | 0 |
| 01:09 PM | $31.79 | Down $ -0.11 | $31.79 | $31.79 | 157 |
| 01:05 PM | $31.90 | Up $0.12 | $31.90 | $31.90 | 5,000 |
| 01:05 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 01:05 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 01:05 PM | $31.90 | Up $0.00 | $31.90 | $31.90 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 515 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:57 PM | $31.78 | Up $0.00 | $31.79 | $31.78 | 0 |
| 12:55 PM | $31.78 | Up $0.07 | $31.78 | $31.78 | 100 |
| 12:55 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:51 PM | $31.71 | Up $0.01 | $31.71 | $31.71 | 628 |
| 12:51 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 0 |
| 12:51 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 0 |
| 12:51 PM | $31.71 | Up $0.00 | $31.71 | $31.71 | 0 |
| 12:50 PM | $31.70 | Up $0.07 | $31.70 | $31.70 | 100 |
| 12:46 PM | $31.63 | Up $0.13 | $31.63 | $31.63 | 100 |
| 12:46 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:46 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:46 PM | $31.63 | Up $0.00 | $31.63 | $31.63 | 0 |
| 12:45 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 100 |
| 12:43 PM | $31.50 | Down $ -0.20 | $31.50 | $31.50 | 100 |
| 12:43 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 12:42 PM | $31.70 | Down $ -0.09 | $31.70 | $31.70 | 200 |
| 12:35 PM | $31.79 | Down $ -0.12 | $31.79 | $31.79 | 700 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:35 PM | $31.79 | Up $0.00 | $31.79 | $31.79 | 0 |
| 12:23 PM | $31.91 | Up $0.17 | $31.91 | $31.74 | 200 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:23 PM | $31.91 | Up $0.00 | $31.91 | $31.74 | 0 |
| 12:22 PM | $31.74 | Down $ -0.09 | $31.74 | $31.74 | 100 |
| 12:18 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 400 |
| 12:18 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 0 |
| 12:18 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 0 |
| 12:18 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 0 |
| 12:17 PM | $31.83 | Down $ -0.05 | $31.83 | $31.83 | 121 |
| 12:14 PM | $31.87 | Up $0.29 | $31.87 | $31.87 | 100 |
| 12:14 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 12:14 PM | $31.87 | Up $0.00 | $31.87 | $31.87 | 0 |
| 12:11 PM | $31.58 | Down $ -0.12 | $31.58 | $31.58 | 4,000 |
| 12:11 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:11 PM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 12:10 PM | $31.70 | Down $ -0.03 | $31.75 | $31.70 | 2,630 |
| 12:09 PM | $31.73 | Up $0.16 | $31.73 | $31.69 | 2,100 |
| 12:08 PM | $31.57 | Down $ -0.11 | $31.69 | $31.57 | 1,102 |
| 12:07 PM | $31.68 | Down $ -0.03 | $31.68 | $31.68 | 1,539 |
| 12:06 PM | $31.71 | Up $0.07 | $31.76 | $31.66 | 2,849 |
| 11:59 AM | $31.64 | Down $ -0.13 | $31.88 | $31.62 | 1,614 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:59 AM | $31.64 | Up $0.00 | $31.88 | $31.62 | 0 |
| 11:57 AM | $31.77 | Down $ -0.07 | $31.77 | $31.77 | 200 |
| 11:57 AM | $31.77 | Up $0.00 | $31.77 | $31.77 | 0 |
| 11:56 AM | $31.84 | Down $ -0.02 | $31.84 | $31.84 | 300 |
| 11:54 AM | $31.85 | Up $0.00 | $31.90 | $31.85 | 340 |
| 11:54 AM | $31.85 | Up $0.00 | $31.90 | $31.85 | 0 |
| 11:49 AM | $31.85 | Up $0.06 | $31.85 | $31.63 | 300 |
| 11:49 AM | $31.85 | Up $0.00 | $31.85 | $31.63 | 0 |
| 11:49 AM | $31.85 | Up $0.00 | $31.85 | $31.63 | 0 |
| 11:49 AM | $31.85 | Up $0.00 | $31.85 | $31.63 | 0 |
| 11:49 AM | $31.85 | Up $0.00 | $31.85 | $31.63 | 0 |
| 11:48 AM | $31.79 | Down $ -0.16 | $31.80 | $31.79 | 2,000 |
| 11:45 AM | $31.95 | Up $0.05 | $31.95 | $31.91 | 208 |
| 11:45 AM | $31.95 | Up $0.00 | $31.95 | $31.91 | 0 |
| 11:45 AM | $31.95 | Up $0.00 | $31.95 | $31.91 | 0 |
| 11:44 AM | $31.90 | Down $ -0.01 | $31.92 | $31.89 | 10,732 |
| 11:43 AM | $31.91 | Down $ -0.01 | $31.96 | $31.91 | 220 |
| 11:41 AM | $31.92 | Down $ -0.13 | $31.92 | $31.92 | 437 |
| 11:41 AM | $31.92 | Up $0.00 | $31.92 | $31.92 | 0 |
| 11:36 AM | $32.06 | Up $0.05 | $32.06 | $31.98 | 800 |
| 11:36 AM | $32.06 | Up $0.00 | $32.06 | $31.98 | 0 |
| 11:36 AM | $32.06 | Up $0.00 | $32.06 | $31.98 | 0 |
| 11:36 AM | $32.06 | Up $0.00 | $32.06 | $31.98 | 0 |
| 11:36 AM | $32.06 | Up $0.00 | $32.06 | $31.98 | 0 |
| 11:35 AM | $32.01 | Up $0.01 | $32.03 | $32.01 | 2,853 |
| 11:34 AM | $32.00 | Down $ -0.10 | $32.00 | $32.00 | 575 |
| 11:32 AM | $32.10 | Up $0.00 | $32.10 | $32.10 | 500 |
| 11:32 AM | $32.10 | Up $0.00 | $32.10 | $32.10 | 0 |
| 11:28 AM | $32.10 | Down $ -0.21 | $32.10 | $32.09 | 200 |
| 11:28 AM | $32.10 | Up $0.00 | $32.10 | $32.09 | 0 |
| 11:28 AM | $32.10 | Up $0.00 | $32.10 | $32.09 | 0 |
| 11:28 AM | $32.10 | Up $0.00 | $32.10 | $32.09 | 0 |
| 11:26 AM | $32.32 | Up $0.02 | $32.32 | $32.32 | 1,946 |
| 11:26 AM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 11:25 AM | $32.30 | Down $ -0.01 | $32.30 | $32.30 | 500 |
| 11:20 AM | $32.31 | Up $0.05 | $32.31 | $32.31 | 400 |
| 11:20 AM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 11:20 AM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 11:20 AM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 11:20 AM | $32.31 | Up $0.00 | $32.31 | $32.31 | 0 |
| 11:19 AM | $32.26 | Down $ -0.17 | $32.26 | $32.26 | 3,000 |
| 11:16 AM | $32.43 | Up $0.00 | $32.43 | $32.43 | 200 |
| 11:16 AM | $32.43 | Up $0.00 | $32.43 | $32.43 | 0 |
| 11:16 AM | $32.43 | Up $0.00 | $32.43 | $32.43 | 0 |
| 11:14 AM | $32.43 | Up $0.12 | $32.43 | $32.27 | 3,080 |
| 11:14 AM | $32.43 | Up $0.00 | $32.43 | $32.27 | 0 |
| 11:13 AM | $32.31 | Down $ -0.10 | $32.45 | $32.31 | 3,200 |
| 11:11 AM | $32.41 | Up $0.01 | $32.41 | $32.37 | 1,300 |
| 11:11 AM | $32.41 | Up $0.00 | $32.41 | $32.37 | 0 |
| 11:10 AM | $32.40 | Up $0.03 | $32.40 | $32.36 | 1,472 |
| 11:09 AM | $32.37 | Up $0.02 | $32.37 | $32.33 | 8,075 |
| 11:08 AM | $32.35 | Up $0.07 | $32.35 | $32.29 | 2,825 |
| 11:07 AM | $32.28 | Up $0.07 | $32.28 | $32.21 | 600 |
| 11:05 AM | $32.21 | Up $0.01 | $32.21 | $32.21 | 100 |
| 11:05 AM | $32.21 | Up $0.00 | $32.21 | $32.21 | 0 |
| 11:04 AM | $32.20 | Up $0.11 | $32.20 | $32.20 | 500 |
| 10:59 AM | $32.09 | Up $0.01 | $32.09 | $32.09 | 100 |
| 10:59 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:59 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:59 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:59 AM | $32.09 | Up $0.00 | $32.09 | $32.09 | 0 |
| 10:56 AM | $32.08 | Up $0.09 | $32.08 | $32.08 | 141 |
| 10:56 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 10:56 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 10:55 AM | $31.99 | Down $ -0.09 | $31.99 | $31.99 | 222 |
| 10:52 AM | $32.08 | Down $ -0.03 | $32.08 | $32.08 | 400 |
| 10:52 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 10:52 AM | $32.08 | Up $0.00 | $32.08 | $32.08 | 0 |
| 10:49 AM | $32.11 | Up $0.05 | $32.11 | $32.11 | 1,080 |
| 10:49 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 10:49 AM | $32.11 | Up $0.00 | $32.11 | $32.11 | 0 |
| 10:48 AM | $32.06 | Down $ -0.04 | $32.06 | $32.06 | 100 |
| 10:47 AM | $32.10 | Up $0.01 | $32.15 | $32.09 | 300 |
| 10:46 AM | $32.09 | Up $0.05 | $32.09 | $32.09 | 100 |
| 10:45 AM | $32.04 | Down $ -0.02 | $32.06 | $32.04 | 3,246 |
| 10:44 AM | $32.06 | Up $0.05 | $32.11 | $32.06 | 12,879 |
| 10:43 AM | $32.01 | Up $0.03 | $32.01 | $31.92 | 200 |
| 10:42 AM | $31.98 | Down $ -0.08 | $32.05 | $31.98 | 7,525 |
| 10:41 AM | $32.06 | Up $0.05 | $32.08 | $32.06 | 300 |
| 10:39 AM | $32.01 | Down $ -0.03 | $32.05 | $32.01 | 200 |
| 10:39 AM | $32.01 | Up $0.00 | $32.05 | $32.01 | 0 |
| 10:38 AM | $32.04 | Up $0.03 | $32.22 | $32.03 | 2,271 |
| 10:37 AM | $32.01 | Down $ -0.01 | $32.01 | $31.99 | 5,244 |
| 10:36 AM | $32.02 | Down $ -0.10 | $32.04 | $32.02 | 200 |
| 10:34 AM | $32.12 | Down $ -0.01 | $32.12 | $32.12 | 500 |
| 10:34 AM | $32.12 | Up $0.00 | $32.12 | $32.12 | 0 |
| 10:32 AM | $32.13 | Up $0.06 | $32.14 | $32.12 | 3,435 |
| 10:32 AM | $32.13 | Up $0.00 | $32.14 | $32.12 | 0 |
| 10:31 AM | $32.07 | Up $0.00 | $32.07 | $32.07 | 200 |
| 10:30 AM | $32.07 | Up $0.07 | $32.24 | $32.07 | 2,029 |
| 10:29 AM | $32.00 | Down $ -0.01 | $32.06 | $32.00 | 1,600 |
| 10:28 AM | $32.01 | Down $ -0.09 | $32.09 | $32.01 | 19,093 |
| 10:27 AM | $32.10 | Down $ -0.03 | $32.10 | $32.10 | 1,000 |
| 10:25 AM | $32.13 | Down $ -0.06 | $32.16 | $32.13 | 200 |
| 10:25 AM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 10:24 AM | $32.20 | Down $ -0.02 | $32.20 | $32.13 | 530 |
| 10:23 AM | $32.21 | Up $0.06 | $32.21 | $32.14 | 270 |
| 10:22 AM | $32.15 | Up $0.02 | $32.26 | $32.15 | 340 |
| 10:20 AM | $32.13 | Down $ -0.02 | $32.15 | $32.13 | 200 |
| 10:20 AM | $32.13 | Up $0.00 | $32.15 | $32.13 | 0 |
| 10:19 AM | $32.15 | Down $ -0.09 | $32.25 | $32.12 | 2,938 |
| 10:18 AM | $32.25 | Up $0.05 | $32.25 | $32.25 | 1,111 |
| 10:17 AM | $32.19 | Up $0.21 | $32.25 | $32.18 | 6,479 |
| 10:16 AM | $31.98 | Down $ -0.11 | $32.23 | $31.98 | 6,216 |
| 10:15 AM | $32.09 | Up $0.19 | $32.18 | $31.80 | 7,014 |
| 10:14 AM | $31.90 | Up $0.03 | $31.90 | $31.81 | 5,000 |
| 10:13 AM | $31.87 | Up $0.04 | $31.88 | $31.84 | 3,200 |
| 10:12 AM | $31.83 | Up $0.00 | $31.95 | $31.83 | 700 |
| 10:11 AM | $31.83 | Down $ -0.10 | $31.84 | $31.83 | 884 |
| 10:10 AM | $31.93 | Up $0.13 | $31.93 | $31.78 | 1,100 |
| 10:08 AM | $31.80 | Up $0.15 | $31.80 | $31.67 | 630 |
| 10:08 AM | $31.80 | Up $0.00 | $31.80 | $31.67 | 0 |
| 10:07 AM | $31.66 | Up $0.18 | $31.66 | $31.66 | 400 |
| 10:06 AM | $31.48 | Down $ -0.22 | $31.68 | $31.48 | 2,300 |
| 10:05 AM | $31.70 | Up $0.00 | $31.70 | $31.63 | 300 |
| 10:04 AM | $31.70 | Up $0.16 | $31.70 | $31.61 | 6,080 |
| 10:03 AM | $31.54 | Down $ -0.01 | $31.61 | $31.54 | 3,011 |
| 10:02 AM | $31.55 | Down $ -0.01 | $31.60 | $31.55 | 6,750 |
| 10:01 AM | $31.56 | Down $ -0.15 | $31.56 | $31.56 | 400 |
| 10:00 AM | $31.71 | Down $ -0.09 | $31.80 | $31.71 | 25,500 |
| 09:59 AM | $31.80 | Down $ -0.11 | $31.90 | $31.80 | 2,879 |
| 09:58 AM | $31.91 | Up $0.07 | $31.91 | $31.80 | 2,000 |
| 09:57 AM | $31.84 | Up $0.11 | $31.86 | $31.84 | 1,135 |
| 09:56 AM | $31.74 | Up $0.04 | $31.81 | $31.74 | 1,015 |
| 09:55 AM | $31.70 | Down $ -0.07 | $31.71 | $31.70 | 920 |
| 09:54 AM | $31.77 | Up $0.01 | $31.77 | $31.77 | 200 |
| 09:53 AM | $31.76 | Down $ -0.02 | $31.76 | $31.68 | 3,000 |
| 09:52 AM | $31.78 | Up $0.20 | $31.78 | $31.70 | 250 |
| 09:50 AM | $31.58 | Down $ -0.08 | $31.58 | $31.58 | 500 |
| 09:50 AM | $31.58 | Up $0.00 | $31.58 | $31.58 | 0 |
| 09:49 AM | $31.66 | Up $0.04 | $31.66 | $31.61 | 814 |
| 09:48 AM | $31.62 | Down $ -0.18 | $31.91 | $31.62 | 20,995 |
| 09:47 AM | $31.80 | Up $0.30 | $31.80 | $31.50 | 8,600 |
| 09:46 AM | $31.50 | Down $ -0.29 | $31.90 | $31.50 | 18,190 |
| 09:45 AM | $31.79 | Down $ -0.05 | $31.92 | $31.79 | 6,050 |
| 09:44 AM | $31.84 | Up $0.00 | $31.84 | $31.84 | 225 |
| 09:43 AM | $31.84 | Up $0.01 | $32.00 | $31.84 | 4,020 |
| 09:42 AM | $31.83 | Down $ -0.09 | $31.93 | $31.83 | 5,887 |
| 09:41 AM | $31.92 | Down $ -0.07 | $31.92 | $31.81 | 20,677 |
| 09:40 AM | $31.99 | Up $0.13 | $31.99 | $31.99 | 525 |
| 09:38 AM | $31.86 | Up $0.10 | $31.86 | $31.64 | 8,524 |
| 09:38 AM | $31.86 | Up $0.00 | $31.86 | $31.64 | 0 |
| 09:37 AM | $31.76 | Up $0.01 | $31.82 | $31.65 | 1,148 |
| 09:36 AM | $31.75 | Up $0.07 | $31.85 | $31.75 | 520 |
| 09:35 AM | $31.68 | Up $0.06 | $31.70 | $31.48 | 1,889 |
| 09:34 AM | $31.62 | Up $0.15 | $31.68 | $31.49 | 1,550 |
| 09:33 AM | $31.47 | Down $ -0.05 | $31.56 | $31.47 | 1,100 |
| 09:32 AM | $31.52 | Down $ -0.08 | $31.58 | $31.43 | 2,965 |
| 09:31 AM | $31.60 | Up $0.23 | $31.60 | $31.38 | 2,757 |
| 09:30 AM | $31.38 | Up $0.86 | $31.40 | $31.26 | 2,000 |
| Previous close | $30.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $31.96 | $31.76 | $32.08 | $31.50 | 60,910 |
| 09/04/2026 | $30.64 | $30.30 | $30.74 | $29.88 | 280,212 |
| 08/04/2026 | $27.64 | $27.63 | $27.93 | $27.30 | 101,141 |
| 07/04/2026 | $25.81 | $25.28 | $25.81 | $25.19 | 45,128 |
| 06/04/2026 | $25.56 | $25.38 | $25.60 | $25.22 | 60,457 |
| 02/04/2026 | $24.80 | $24.79 | $24.90 | $24.60 | 27,964 |
| 01/04/2026 | $25.14 | $25.64 | $25.75 | $24.81 | 39,478 |
| 31/03/2026 | $24.43 | $23.87 | $24.96 | $23.87 | 64,053 |
| 30/03/2026 | $22.76 | $23.38 | $23.38 | $22.64 | 58,322 |
| 27/03/2026 | $22.46 | $22.88 | $23.03 | $22.34 | 73,321 |
| 26/03/2026 | $24.31 | $25.37 | $25.37 | $24.27 | 39,533 |
| 25/03/2026 | $25.33 | $25.36 | $25.71 | $25.28 | 18,208 |
| 24/03/2026 | $24.36 | $24.61 | $24.70 | $24.30 | 61,760 |
| 23/03/2026 | $25.11 | $25.23 | $25.43 | $25.06 | 46,730 |
| 20/03/2026 | $23.96 | $24.41 | $24.49 | $23.76 | 45,345 |
| 19/03/2026 | $24.81 | $24.54 | $24.90 | $24.33 | 71,580 |
| 18/03/2026 | $25.01 | $25.55 | $25.63 | $24.85 | 76,424 |
| 17/03/2026 | $26.25 | $25.88 | $26.50 | $25.88 | 79,739 |
| 16/03/2026 | $25.69 | $24.95 | $25.79 | $24.90 | 82,861 |
| 13/03/2026 | $24.60 | $24.48 | $24.80 | $24.31 | 67,256 |
| 12/03/2026 | $25.05 | $25.20 | $25.30 | $24.90 | 40,135 |
| 11/03/2026 | $25.85 | $25.66 | $25.97 | $25.53 | 30,685 |
| 10/03/2026 | $26.23 | $26.30 | $26.56 | $26.10 | 62,919 |
| 09/03/2026 | $26.07 | $25.21 | $26.14 | $24.93 | 153,135 |
| 06/03/2026 | $25.97 | $26.78 | $26.81 | $25.84 | 167,040 |
| 05/03/2026 | $27.44 | $26.91 | $27.61 | $26.70 | 201,902 |
| 04/03/2026 | $26.93 | $26.61 | $27.05 | $26.37 | 188,619 |
| 03/03/2026 | $24.99 | $23.85 | $25.08 | $23.82 | 168,777 |
| 02/03/2026 | $24.94 | $24.64 | $25.20 | $24.41 | 130,714 |
| 27/02/2026 | $25.30 | $25.00 | $25.36 | $24.73 | 203,929 |
Graphs are not available, please refer to the detailed table