Find a quote
Defiance Daily Target 2X Long AVGO ETF
20.30 Up 0.06 (0.30 %)
Delayed : 2025/05/02 19:58:53
- Previous close $20.24
- Opening $20.19
- Today High $20.66
- Today Low $19.76
- Price Bid $20.25
- Price Ask $20.25
- 52 Weeks High $39.00
- 52 Weeks Low $9.87
- Size Bid 1
- Size Ask 1
- Volume 619,636
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.26
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.24 | Down $ -0.01 | $20.27 | $20.24 | 3,867 |
| 03:59 PM | $20.25 | Down $ -0.03 | $20.27 | $20.24 | 7,928 |
| 03:58 PM | $20.28 | Down $ -0.01 | $20.28 | $20.24 | 10,337 |
| 03:57 PM | $20.29 | Up $0.01 | $20.33 | $20.28 | 2,963 |
| 03:56 PM | $20.28 | Up $0.06 | $20.28 | $20.26 | 2,183 |
| 03:55 PM | $20.22 | Down $ -0.09 | $20.31 | $20.22 | 2,126 |
| 03:54 PM | $20.31 | Down $ -0.02 | $20.32 | $20.31 | 670 |
| 03:53 PM | $20.33 | Up $0.00 | $20.34 | $20.33 | 5,057 |
| 03:52 PM | $20.33 | Up $0.03 | $20.34 | $20.33 | 2,391 |
| 03:51 PM | $20.30 | Up $0.00 | $20.31 | $20.30 | 1,200 |
| 03:50 PM | $20.30 | Up $0.11 | $20.32 | $20.20 | 3,200 |
| 03:49 PM | $20.19 | Down $ -0.04 | $20.20 | $20.19 | 2,547 |
| 03:48 PM | $20.23 | Up $0.00 | $20.23 | $20.23 | 100 |
| 03:47 PM | $20.23 | Down $ -0.02 | $20.23 | $20.23 | 200 |
| 03:46 PM | $20.25 | Down $ -0.03 | $20.25 | $20.24 | 1,600 |
| 03:45 PM | $20.28 | Down $ -0.01 | $20.28 | $20.28 | 500 |
| 03:44 PM | $20.29 | Down $ -0.04 | $20.33 | $20.29 | 4,450 |
| 03:43 PM | $20.33 | Down $ -0.01 | $20.35 | $20.33 | 1,800 |
| 03:42 PM | $20.34 | Down $0.00 | $20.34 | $20.34 | 100 |
| 03:41 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 100 |
| 03:40 PM | $20.34 | Down $ -0.01 | $20.36 | $20.31 | 1,000 |
| 03:39 PM | $20.35 | Down $ -0.01 | $20.35 | $20.34 | 1,063 |
| 03:38 PM | $20.36 | Up $0.02 | $20.37 | $20.34 | 800 |
| 03:37 PM | $20.34 | Up $0.04 | $20.34 | $20.30 | 400 |
| 03:36 PM | $20.30 | Down $ -0.05 | $20.32 | $20.30 | 8,063 |
| 03:35 PM | $20.35 | Up $0.00 | $20.35 | $20.35 | 901 |
| 03:34 PM | $20.35 | Down $ -0.01 | $20.35 | $20.35 | 100 |
| 03:33 PM | $20.36 | Up $0.00 | $20.38 | $20.36 | 850 |
| 03:32 PM | $20.36 | Down $ -0.03 | $20.37 | $20.36 | 2,975 |
| 03:31 PM | $20.39 | Up $0.02 | $20.39 | $20.37 | 1,225 |
| 03:30 PM | $20.37 | Down $ -0.04 | $20.38 | $20.37 | 600 |
| 03:29 PM | $20.41 | Up $0.01 | $20.41 | $20.41 | 200 |
| 03:28 PM | $20.40 | Down $ -0.03 | $20.40 | $20.40 | 1,402 |
| 03:26 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 100 |
| 03:26 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 03:23 PM | $20.42 | Down $ -0.06 | $20.45 | $20.42 | 300 |
| 03:23 PM | $20.42 | Up $0.00 | $20.45 | $20.42 | 0 |
| 03:23 PM | $20.42 | Up $0.00 | $20.45 | $20.42 | 0 |
| 03:22 PM | $20.48 | Up $0.02 | $20.48 | $20.48 | 125 |
| 03:21 PM | $20.46 | Up $0.01 | $20.46 | $20.46 | 500 |
| 03:20 PM | $20.45 | Down $ -0.01 | $20.48 | $20.45 | 1,980 |
| 03:17 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 1,000 |
| 03:17 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 0 |
| 03:17 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 0 |
| 03:16 PM | $20.46 | Up $0.09 | $20.46 | $20.46 | 100 |
| 03:13 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 100 |
| 03:13 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 03:13 PM | $20.37 | Up $0.00 | $20.37 | $20.37 | 0 |
| 03:12 PM | $20.37 | Down $ -0.02 | $20.42 | $20.37 | 700 |
| 03:11 PM | $20.39 | Down $ -0.04 | $20.41 | $20.39 | 400 |
| 03:10 PM | $20.43 | Up $0.00 | $20.47 | $20.43 | 1,800 |
| 03:09 PM | $20.43 | Down $ -0.01 | $20.43 | $20.43 | 150 |
| 03:08 PM | $20.44 | Up $0.02 | $20.44 | $20.44 | 8,474 |
| 03:07 PM | $20.42 | Up $0.02 | $20.42 | $20.42 | 200 |
| 03:06 PM | $20.41 | Up $0.03 | $20.41 | $20.39 | 31,116 |
| 03:05 PM | $20.38 | Down $ -0.06 | $20.38 | $20.38 | 100 |
| 03:02 PM | $20.44 | Up $0.03 | $20.45 | $20.44 | 600 |
| 03:02 PM | $20.44 | Up $0.00 | $20.45 | $20.44 | 0 |
| 03:02 PM | $20.44 | Up $0.00 | $20.45 | $20.44 | 0 |
| 03:00 PM | $20.41 | Down $ -0.07 | $20.45 | $20.41 | 325 |
| 03:00 PM | $20.41 | Up $0.00 | $20.45 | $20.41 | 0 |
| 02:59 PM | $20.48 | Up $0.01 | $20.49 | $20.48 | 200 |
| 02:58 PM | $20.47 | Down $ -0.04 | $20.47 | $20.47 | 104 |
| 02:57 PM | $20.51 | Up $0.03 | $20.51 | $20.49 | 200 |
| 02:55 PM | $20.48 | Up $0.00 | $20.48 | $20.46 | 1,125 |
| 02:55 PM | $20.48 | Up $0.00 | $20.48 | $20.46 | 0 |
| 02:53 PM | $20.48 | Up $0.02 | $20.48 | $20.48 | 100 |
| 02:53 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 0 |
| 02:52 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 200 |
| 02:51 PM | $20.46 | Down $ -0.04 | $20.50 | $20.46 | 3,300 |
| 02:50 PM | $20.50 | Down $ -0.03 | $20.50 | $20.50 | 125 |
| 02:48 PM | $20.53 | Down $ -0.02 | $20.54 | $20.53 | 9,354 |
| 02:48 PM | $20.53 | Up $0.00 | $20.54 | $20.53 | 0 |
| 02:47 PM | $20.55 | Down $ -0.04 | $20.57 | $20.55 | 1,600 |
| 02:46 PM | $20.59 | Down $ -0.01 | $20.61 | $20.59 | 1,000 |
| 02:45 PM | $20.60 | Up $0.01 | $20.60 | $20.60 | 931 |
| 02:44 PM | $20.60 | Down $ -0.02 | $20.60 | $20.60 | 100 |
| 02:43 PM | $20.61 | Up $0.04 | $20.61 | $20.61 | 100 |
| 02:42 PM | $20.57 | Down $ -0.04 | $20.61 | $20.57 | 500 |
| 02:41 PM | $20.61 | Up $0.01 | $20.62 | $20.59 | 821 |
| 02:40 PM | $20.60 | Up $0.02 | $20.62 | $20.60 | 1,475 |
| 02:39 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 200 |
| 02:38 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 800 |
| 02:37 PM | $20.59 | Down $ -0.02 | $20.59 | $20.56 | 1,400 |
| 02:36 PM | $20.60 | Up $0.02 | $20.60 | $20.60 | 300 |
| 02:35 PM | $20.58 | Up $0.04 | $20.58 | $20.58 | 500 |
| 02:33 PM | $20.54 | Down $ -0.01 | $20.54 | $20.54 | 500 |
| 02:33 PM | $20.54 | Up $0.00 | $20.54 | $20.54 | 0 |
| 02:30 PM | $20.55 | Up $0.01 | $20.55 | $20.54 | 422 |
| 02:30 PM | $20.55 | Up $0.00 | $20.55 | $20.54 | 0 |
| 02:30 PM | $20.55 | Up $0.00 | $20.55 | $20.54 | 0 |
| 02:29 PM | $20.54 | Up $0.02 | $20.55 | $20.54 | 1,100 |
| 02:28 PM | $20.52 | Up $0.00 | $20.52 | $20.52 | 850 |
| 02:27 PM | $20.52 | Up $0.02 | $20.52 | $20.52 | 110 |
| 02:26 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 100 |
| 02:23 PM | $20.50 | Down $ -0.02 | $20.50 | $20.50 | 500 |
| 02:23 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 02:23 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 02:22 PM | $20.52 | Up $0.05 | $20.52 | $20.52 | 117 |
| 02:21 PM | $20.47 | Down $ -0.02 | $20.47 | $20.47 | 100 |
| 02:20 PM | $20.49 | Down $ -0.01 | $20.51 | $20.49 | 600 |
| 02:19 PM | $20.50 | Up $0.02 | $20.50 | $20.50 | 220 |
| 02:18 PM | $20.48 | Down $ -0.02 | $20.48 | $20.48 | 700 |
| 02:17 PM | $20.50 | Up $0.03 | $20.50 | $20.50 | 1,000 |
| 02:16 PM | $20.47 | Up $0.04 | $20.47 | $20.47 | 1,200 |
| 02:11 PM | $20.43 | Up $0.05 | $20.43 | $20.43 | 200 |
| 02:11 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:11 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:11 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:11 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 02:10 PM | $20.38 | Up $0.00 | $20.38 | $20.38 | 220 |
| 02:09 PM | $20.38 | Down $ -0.01 | $20.38 | $20.38 | 500 |
| 02:08 PM | $20.39 | Down $ -0.09 | $20.39 | $20.39 | 100 |
| 02:07 PM | $20.48 | Up $0.02 | $20.48 | $20.48 | 100 |
| 02:06 PM | $20.46 | Up $0.00 | $20.46 | $20.46 | 500 |
| 02:03 PM | $20.46 | Down $ -0.02 | $20.47 | $20.44 | 600 |
| 02:03 PM | $20.46 | Up $0.00 | $20.47 | $20.44 | 0 |
| 02:03 PM | $20.46 | Up $0.00 | $20.47 | $20.44 | 0 |
| 02:00 PM | $20.48 | Up $0.04 | $20.48 | $20.48 | 100 |
| 02:00 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 0 |
| 02:00 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 0 |
| 01:56 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 125 |
| 01:56 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:56 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:56 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:53 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 100 |
| 01:53 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:53 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:52 PM | $20.44 | Up $0.04 | $20.44 | $20.44 | 1,200 |
| 01:51 PM | $20.40 | Up $0.02 | $20.40 | $20.40 | 300 |
| 01:50 PM | $20.38 | Down $ -0.05 | $20.42 | $20.38 | 3,150 |
| 01:48 PM | $20.43 | Down $ -0.01 | $20.43 | $20.43 | 600 |
| 01:48 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 0 |
| 01:47 PM | $20.44 | Up $0.01 | $20.44 | $20.44 | 100 |
| 01:46 PM | $20.43 | Up $0.00 | $20.43 | $20.43 | 200 |
| 01:45 PM | $20.43 | Up $0.01 | $20.43 | $20.43 | 100 |
| 01:44 PM | $20.42 | Down $ -0.03 | $20.42 | $20.39 | 500 |
| 01:41 PM | $20.45 | Up $0.05 | $20.45 | $20.45 | 200 |
| 01:41 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:41 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:40 PM | $20.40 | Down $ -0.06 | $20.40 | $20.40 | 1,025 |
| 01:39 PM | $20.46 | Down $ -0.03 | $20.48 | $20.46 | 1,479 |
| 01:37 PM | $20.49 | Up $0.02 | $20.49 | $20.49 | 100 |
| 01:37 PM | $20.49 | Up $0.00 | $20.49 | $20.49 | 0 |
| 01:36 PM | $20.47 | Up $0.06 | $20.47 | $20.46 | 200 |
| 01:32 PM | $20.41 | Down $ -0.11 | $20.41 | $20.40 | 325 |
| 01:32 PM | $20.41 | Up $0.00 | $20.41 | $20.40 | 0 |
| 01:32 PM | $20.41 | Up $0.00 | $20.41 | $20.40 | 0 |
| 01:32 PM | $20.41 | Up $0.00 | $20.41 | $20.40 | 0 |
| 01:29 PM | $20.52 | Up $0.03 | $20.52 | $20.52 | 590 |
| 01:29 PM | $20.52 | Up $0.00 | $20.52 | $20.52 | 0 |
| 01:29 PM | $20.52 | Up $0.00 | $20.52 | $20.52 | 0 |
| 01:28 PM | $20.49 | Up $0.04 | $20.49 | $20.49 | 400 |
| 01:26 PM | $20.45 | Down $ -0.04 | $20.45 | $20.45 | 125 |
| 01:26 PM | $20.45 | Up $0.00 | $20.45 | $20.45 | 0 |
| 01:25 PM | $20.49 | Up $0.01 | $20.49 | $20.49 | 100 |
| 01:23 PM | $20.48 | Down $ -0.02 | $20.49 | $20.48 | 700 |
| 01:23 PM | $20.48 | Up $0.00 | $20.49 | $20.48 | 0 |
| 01:22 PM | $20.50 | Down $ -0.01 | $20.55 | $20.50 | 2,900 |
| 01:21 PM | $20.51 | Up $0.06 | $20.51 | $20.47 | 900 |
| 01:20 PM | $20.45 | Up $0.01 | $20.46 | $20.45 | 300 |
| 01:19 PM | $20.44 | Down $ -0.01 | $20.44 | $20.44 | 200 |
| 01:18 PM | $20.46 | Up $0.01 | $20.46 | $20.46 | 100 |
| 01:17 PM | $20.45 | Down $0.00 | $20.45 | $20.45 | 100 |
| 01:16 PM | $20.45 | Down $ -0.07 | $20.49 | $20.45 | 2,500 |
| 01:15 PM | $20.52 | Up $0.01 | $20.52 | $20.52 | 100 |
| 01:14 PM | $20.51 | Down $ -0.02 | $20.52 | $20.49 | 940 |
| 01:13 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 200 |
| 01:12 PM | $20.52 | Up $0.03 | $20.52 | $20.50 | 376 |
| 01:11 PM | $20.50 | Down $0.00 | $20.50 | $20.50 | 2,000 |
| 01:10 PM | $20.50 | Up $0.03 | $20.50 | $20.47 | 2,803 |
| 01:09 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 2,100 |
| 01:08 PM | $20.47 | Down $ -0.01 | $20.48 | $20.47 | 2,700 |
| 01:06 PM | $20.48 | Down $ -0.02 | $20.48 | $20.48 | 2,336 |
| 01:06 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 0 |
| 01:02 PM | $20.50 | Down $ -0.02 | $20.50 | $20.50 | 100 |
| 01:02 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 01:02 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 01:02 PM | $20.50 | Up $0.00 | $20.50 | $20.50 | 0 |
| 01:00 PM | $20.51 | Down $0.00 | $20.51 | $20.51 | 254 |
| 01:00 PM | $20.51 | Up $0.00 | $20.51 | $20.51 | 0 |
| 12:59 PM | $20.51 | Down $ -0.02 | $20.52 | $20.51 | 3,900 |
| 12:58 PM | $20.54 | Up $0.00 | $20.54 | $20.54 | 100 |
| 12:57 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 100 |
| 12:56 PM | $20.53 | Down $0.00 | $20.54 | $20.51 | 360 |
| 12:55 PM | $20.54 | Up $0.06 | $20.54 | $20.50 | 4,800 |
| 12:51 PM | $20.47 | Down $0.00 | $20.47 | $20.47 | 200 |
| 12:51 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:51 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:51 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:49 PM | $20.48 | Down $0.00 | $20.48 | $20.48 | 200 |
| 12:49 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 0 |
| 12:48 PM | $20.48 | Down $ -0.03 | $20.48 | $20.46 | 1,400 |
| 12:47 PM | $20.51 | Up $0.04 | $20.52 | $20.51 | 383 |
| 12:45 PM | $20.47 | Down $ -0.05 | $20.47 | $20.47 | 100 |
| 12:45 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:44 PM | $20.52 | Down $ -0.01 | $20.52 | $20.52 | 200 |
| 12:43 PM | $20.53 | Up $0.07 | $20.53 | $20.51 | 600 |
| 12:41 PM | $20.46 | Down $ -0.04 | $20.49 | $20.46 | 5,700 |
| 12:41 PM | $20.46 | Up $0.00 | $20.49 | $20.46 | 0 |
| 12:40 PM | $20.50 | Down $ -0.04 | $20.53 | $20.50 | 1,100 |
| 12:39 PM | $20.54 | Down $0.00 | $20.55 | $20.54 | 1,125 |
| 12:38 PM | $20.54 | Up $0.10 | $20.54 | $20.50 | 11,100 |
| 12:36 PM | $20.44 | Up $0.05 | $20.44 | $20.41 | 1,354 |
| 12:36 PM | $20.44 | Up $0.00 | $20.44 | $20.41 | 0 |
| 12:35 PM | $20.39 | Down $ -0.01 | $20.39 | $20.39 | 566 |
| 12:34 PM | $20.40 | Up $0.00 | $20.40 | $20.38 | 4,341 |
| 12:33 PM | $20.40 | Down $ -0.07 | $20.44 | $20.40 | 620 |
| 12:31 PM | $20.47 | Up $0.03 | $20.47 | $20.43 | 696 |
| 12:31 PM | $20.47 | Up $0.00 | $20.47 | $20.43 | 0 |
| 12:30 PM | $20.44 | Up $0.01 | $20.44 | $20.43 | 300 |
| 12:29 PM | $20.43 | Down $ -0.01 | $20.44 | $20.43 | 4,200 |
| 12:28 PM | $20.44 | Up $0.00 | $20.44 | $20.44 | 100 |
| 12:27 PM | $20.44 | Down $ -0.03 | $20.44 | $20.44 | 125 |
| 12:23 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 1,141 |
| 12:23 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 0 |
| 12:23 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 0 |
| 12:23 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 0 |
| 12:20 PM | $20.47 | Up $0.01 | $20.47 | $20.47 | 225 |
| 12:20 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:20 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:19 PM | $20.46 | Down $ -0.01 | $20.46 | $20.46 | 100 |
| 12:17 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 100 |
| 12:17 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 0 |
| 12:15 PM | $20.47 | Down $ -0.04 | $20.49 | $20.45 | 437 |
| 12:15 PM | $20.47 | Up $0.00 | $20.49 | $20.45 | 0 |
| 12:14 PM | $20.51 | Up $0.00 | $20.51 | $20.51 | 100 |
| 12:13 PM | $20.51 | Up $0.04 | $20.51 | $20.50 | 1,400 |
| 12:11 PM | $20.47 | Up $0.01 | $20.47 | $20.45 | 28,100 |
| 12:11 PM | $20.47 | Up $0.00 | $20.47 | $20.45 | 0 |
| 12:10 PM | $20.46 | Down $ -0.04 | $20.50 | $20.46 | 1,833 |
| 12:09 PM | $20.50 | Down $ -0.07 | $20.50 | $20.50 | 200 |
| 12:07 PM | $20.57 | Down $ -0.07 | $20.60 | $20.56 | 3,891 |
| 12:07 PM | $20.57 | Up $0.00 | $20.60 | $20.56 | 0 |
| 12:06 PM | $20.64 | Up $0.00 | $20.64 | $20.62 | 916 |
| 12:05 PM | $20.64 | Up $0.03 | $20.66 | $20.63 | 800 |
| 12:04 PM | $20.61 | Down $ -0.01 | $20.61 | $20.61 | 200 |
| 12:03 PM | $20.62 | Up $0.04 | $20.62 | $20.62 | 100 |
| 12:02 PM | $20.58 | Up $0.07 | $20.58 | $20.52 | 300 |
| 12:01 PM | $20.51 | Up $0.03 | $20.57 | $20.45 | 11,212 |
| 11:59 AM | $20.48 | Down $ -0.01 | $20.50 | $20.48 | 2,210 |
| 11:59 AM | $20.48 | Up $0.00 | $20.50 | $20.48 | 0 |
| 11:58 AM | $20.49 | Up $0.01 | $20.49 | $20.48 | 699 |
| 11:57 AM | $20.48 | Up $0.07 | $20.49 | $20.45 | 600 |
| 11:54 AM | $20.41 | Down $ -0.02 | $20.45 | $20.41 | 525 |
| 11:54 AM | $20.41 | Up $0.00 | $20.45 | $20.41 | 0 |
| 11:54 AM | $20.41 | Up $0.00 | $20.45 | $20.41 | 0 |
| 11:53 AM | $20.43 | Up $0.08 | $20.43 | $20.41 | 300 |
| 11:52 AM | $20.36 | Down $ -0.02 | $20.36 | $20.36 | 500 |
| 11:51 AM | $20.37 | Down $ -0.03 | $20.40 | $20.37 | 589 |
| 11:50 AM | $20.40 | Up $0.02 | $20.40 | $20.38 | 757 |
| 11:49 AM | $20.38 | Down $ -0.02 | $20.38 | $20.38 | 100 |
| 11:48 AM | $20.40 | Up $0.02 | $20.40 | $20.40 | 1,900 |
| 11:47 AM | $20.38 | Up $0.00 | $20.38 | $20.38 | 360 |
| 11:46 AM | $20.38 | Up $0.02 | $20.38 | $20.36 | 380 |
| 11:45 AM | $20.35 | Down $ -0.01 | $20.37 | $20.35 | 400 |
| 11:44 AM | $20.37 | Down $ -0.04 | $20.41 | $20.37 | 900 |
| 11:43 AM | $20.40 | Up $0.00 | $20.40 | $20.40 | 200 |
| 11:42 AM | $20.40 | Up $0.06 | $20.40 | $20.39 | 2,000 |
| 11:39 AM | $20.34 | Up $0.01 | $20.36 | $20.34 | 10,402 |
| 11:39 AM | $20.34 | Up $0.00 | $20.36 | $20.34 | 0 |
| 11:39 AM | $20.34 | Up $0.00 | $20.36 | $20.34 | 0 |
| 11:38 AM | $20.33 | Down $ -0.02 | $20.35 | $20.33 | 1,800 |
| 11:37 AM | $20.35 | Up $0.04 | $20.35 | $20.35 | 200 |
| 11:36 AM | $20.32 | Down $0.00 | $20.32 | $20.32 | 125 |
| 11:35 AM | $20.32 | Down $ -0.01 | $20.32 | $20.32 | 500 |
| 11:34 AM | $20.33 | Down $ -0.01 | $20.35 | $20.30 | 1,000 |
| 11:33 AM | $20.34 | Down $ -0.02 | $20.37 | $20.34 | 350 |
| 11:32 AM | $20.35 | Down $0.00 | $20.36 | $20.35 | 2,850 |
| 11:31 AM | $20.36 | Up $0.06 | $20.36 | $20.31 | 1,231 |
| 11:30 AM | $20.30 | Down $ -0.04 | $20.32 | $20.28 | 5,700 |
| 11:28 AM | $20.34 | Up $0.05 | $20.34 | $20.33 | 900 |
| 11:28 AM | $20.34 | Up $0.00 | $20.34 | $20.33 | 0 |
| 11:26 AM | $20.28 | Down $ -0.03 | $20.28 | $20.28 | 125 |
| 11:26 AM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 11:25 AM | $20.31 | Up $0.02 | $20.31 | $20.27 | 888 |
| 11:24 AM | $20.29 | Up $0.04 | $20.29 | $20.25 | 875 |
| 11:23 AM | $20.25 | Down $ -0.02 | $20.25 | $20.23 | 2,350 |
| 11:20 AM | $20.27 | Down $0.00 | $20.28 | $20.27 | 225 |
| 11:20 AM | $20.27 | Up $0.00 | $20.28 | $20.27 | 0 |
| 11:20 AM | $20.27 | Up $0.00 | $20.28 | $20.27 | 0 |
| 11:19 AM | $20.27 | Down $ -0.03 | $20.27 | $20.27 | 200 |
| 11:18 AM | $20.30 | Down $ -0.03 | $20.34 | $20.30 | 2,393 |
| 11:16 AM | $20.33 | Up $0.05 | $20.33 | $20.30 | 1,191 |
| 11:16 AM | $20.33 | Up $0.00 | $20.33 | $20.30 | 0 |
| 11:14 AM | $20.28 | Up $0.04 | $20.28 | $20.24 | 965 |
| 11:14 AM | $20.28 | Up $0.00 | $20.28 | $20.24 | 0 |
| 11:13 AM | $20.24 | Down $ -0.02 | $20.25 | $20.24 | 510 |
| 11:12 AM | $20.26 | Up $0.00 | $20.26 | $20.26 | 225 |
| 11:11 AM | $20.25 | Down $ -0.02 | $20.26 | $20.25 | 2,381 |
| 11:10 AM | $20.27 | Down $ -0.04 | $20.27 | $20.27 | 500 |
| 11:09 AM | $20.31 | Up $0.04 | $20.31 | $20.31 | 100 |
| 11:08 AM | $20.27 | Down $ -0.03 | $20.29 | $20.27 | 725 |
| 11:07 AM | $20.30 | Up $0.03 | $20.31 | $20.30 | 582 |
| 11:05 AM | $20.27 | Down $ -0.04 | $20.27 | $20.26 | 525 |
| 11:05 AM | $20.27 | Up $0.00 | $20.27 | $20.26 | 0 |
| 11:02 AM | $20.31 | Up $0.01 | $20.31 | $20.31 | 125 |
| 11:02 AM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 11:02 AM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 11:01 AM | $20.30 | Down $ -0.03 | $20.34 | $20.30 | 700 |
| 11:00 AM | $20.33 | Up $0.09 | $20.33 | $20.29 | 1,500 |
| 10:59 AM | $20.24 | Up $0.02 | $20.24 | $20.24 | 148 |
| 10:57 AM | $20.21 | Down $ -0.04 | $20.21 | $20.21 | 100 |
| 10:57 AM | $20.21 | Up $0.00 | $20.21 | $20.21 | 0 |
| 10:55 AM | $20.25 | Up $0.00 | $20.27 | $20.25 | 323 |
| 10:55 AM | $20.25 | Up $0.00 | $20.27 | $20.25 | 0 |
| 10:54 AM | $20.25 | Up $0.05 | $20.25 | $20.24 | 400 |
| 10:53 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 100 |
| 10:52 AM | $20.20 | Down $ -0.02 | $20.21 | $20.20 | 2,300 |
| 10:51 AM | $20.22 | Down $ -0.04 | $20.23 | $20.20 | 799 |
| 10:50 AM | $20.26 | Down $ -0.02 | $20.26 | $20.24 | 2,100 |
| 10:48 AM | $20.29 | Up $0.00 | $20.30 | $20.29 | 700 |
| 10:48 AM | $20.29 | Up $0.00 | $20.30 | $20.29 | 0 |
| 10:47 AM | $20.28 | Down $0.00 | $20.28 | $20.25 | 300 |
| 10:46 AM | $20.29 | Down $ -0.02 | $20.30 | $20.26 | 1,463 |
| 10:44 AM | $20.30 | Up $0.02 | $20.30 | $20.27 | 800 |
| 10:44 AM | $20.30 | Up $0.00 | $20.30 | $20.27 | 0 |
| 10:43 AM | $20.28 | Down $ -0.01 | $20.30 | $20.28 | 1,063 |
| 10:42 AM | $20.29 | Down $ -0.04 | $20.29 | $20.29 | 300 |
| 10:41 AM | $20.33 | Down $ -0.02 | $20.34 | $20.33 | 600 |
| 10:40 AM | $20.35 | Up $0.01 | $20.38 | $20.35 | 566 |
| 10:39 AM | $20.34 | Up $0.06 | $20.34 | $20.29 | 304 |
| 10:38 AM | $20.28 | Down $ -0.02 | $20.29 | $20.27 | 825 |
| 10:37 AM | $20.31 | Up $0.01 | $20.31 | $20.31 | 125 |
| 10:36 AM | $20.30 | Up $0.02 | $20.33 | $20.29 | 2,637 |
| 10:35 AM | $20.28 | Up $0.04 | $20.32 | $20.28 | 7,946 |
| 10:34 AM | $20.24 | Up $0.04 | $20.24 | $20.24 | 392 |
| 10:33 AM | $20.20 | Down $ -0.02 | $20.20 | $20.18 | 246 |
| 10:32 AM | $20.22 | Up $0.06 | $20.22 | $20.15 | 300 |
| 10:31 AM | $20.16 | Down $ -0.01 | $20.16 | $20.13 | 400 |
| 10:30 AM | $20.17 | Up $0.01 | $20.17 | $20.14 | 300 |
| 10:29 AM | $20.17 | Up $0.01 | $20.17 | $20.17 | 248 |
| 10:28 AM | $20.15 | Up $0.08 | $20.16 | $20.12 | 1,632 |
| 10:27 AM | $20.07 | Down $0.00 | $20.07 | $20.07 | 200 |
| 10:26 AM | $20.08 | Down $ -0.02 | $20.09 | $20.08 | 4,415 |
| 10:25 AM | $20.09 | Down $0.00 | $20.09 | $20.09 | 800 |
| 10:24 AM | $20.10 | Down $ -0.03 | $20.10 | $20.10 | 200 |
| 10:22 AM | $20.12 | Up $0.03 | $20.12 | $20.12 | 550 |
| 10:22 AM | $20.12 | Up $0.00 | $20.12 | $20.12 | 0 |
| 10:21 AM | $20.09 | Down $ -0.09 | $20.10 | $20.09 | 550 |
| 10:20 AM | $20.18 | Down $ -0.07 | $20.22 | $20.18 | 225 |
| 10:19 AM | $20.25 | Down $ -0.04 | $20.28 | $20.25 | 750 |
| 10:18 AM | $20.29 | Down $ -0.06 | $20.32 | $20.29 | 700 |
| 10:16 AM | $20.35 | Up $0.08 | $20.35 | $20.25 | 4,750 |
| 10:16 AM | $20.35 | Up $0.00 | $20.35 | $20.25 | 0 |
| 10:15 AM | $20.26 | Up $0.01 | $20.28 | $20.26 | 671 |
| 10:14 AM | $20.25 | Up $0.01 | $20.25 | $20.22 | 5,526 |
| 10:13 AM | $20.24 | Up $0.15 | $20.24 | $20.13 | 4,125 |
| 10:12 AM | $20.09 | Down $ -0.11 | $20.16 | $20.09 | 700 |
| 10:11 AM | $20.20 | Up $0.01 | $20.22 | $20.19 | 990 |
| 10:10 AM | $20.19 | Up $0.04 | $20.19 | $20.15 | 850 |
| 10:09 AM | $20.15 | Down $ -0.04 | $20.15 | $20.10 | 725 |
| 10:07 AM | $20.19 | Up $0.00 | $20.23 | $20.19 | 2,343 |
| 10:07 AM | $20.19 | Up $0.00 | $20.23 | $20.19 | 0 |
| 10:06 AM | $20.19 | Down $ -0.03 | $20.22 | $20.17 | 631 |
| 10:05 AM | $20.22 | Up $0.03 | $20.22 | $20.21 | 2,026 |
| 10:04 AM | $20.19 | Down $ -0.03 | $20.20 | $20.19 | 1,298 |
| 10:03 AM | $20.21 | Up $0.08 | $20.21 | $20.10 | 1,299 |
| 10:02 AM | $20.13 | Up $0.09 | $20.13 | $20.05 | 2,432 |
| 10:01 AM | $20.04 | Up $0.03 | $20.04 | $20.02 | 1,598 |
| 10:00 AM | $20.01 | Down $ -0.01 | $20.03 | $20.00 | 2,319 |
| 09:59 AM | $20.02 | Up $0.01 | $20.07 | $20.02 | 700 |
| 09:58 AM | $20.01 | Up $0.05 | $20.01 | $20.01 | 532 |
| 09:57 AM | $19.96 | Down $ -0.08 | $19.99 | $19.96 | 2,350 |
| 09:56 AM | $20.04 | Up $0.10 | $20.04 | $20.04 | 375 |
| 09:55 AM | $19.94 | Down $ -0.04 | $19.94 | $19.94 | 100 |
| 09:54 AM | $19.98 | Up $0.11 | $19.98 | $19.98 | 400 |
| 09:53 AM | $19.87 | Down $ -0.02 | $19.88 | $19.84 | 2,488 |
| 09:52 AM | $19.89 | Up $0.04 | $19.89 | $19.89 | 700 |
| 09:51 AM | $19.85 | Down $ -0.06 | $19.97 | $19.85 | 6,442 |
| 09:50 AM | $19.91 | Up $0.04 | $19.94 | $19.86 | 1,285 |
| 09:49 AM | $19.87 | Down $ -0.07 | $19.92 | $19.87 | 1,056 |
| 09:48 AM | $19.94 | Down $0.00 | $19.94 | $19.92 | 963 |
| 09:47 AM | $19.95 | Down $ -0.09 | $20.06 | $19.95 | 1,053 |
| 09:46 AM | $20.04 | Down $ -0.01 | $20.12 | $20.04 | 896 |
| 09:45 AM | $20.05 | Up $0.08 | $20.08 | $20.05 | 1,200 |
| 09:44 AM | $19.97 | Down $ -0.04 | $20.03 | $19.94 | 2,650 |
| 09:43 AM | $20.01 | Down $ -0.06 | $20.10 | $20.01 | 2,977 |
| 09:42 AM | $20.07 | Up $0.02 | $20.07 | $20.07 | 200 |
| 09:41 AM | $20.05 | Up $0.05 | $20.05 | $19.99 | 4,010 |
| 09:40 AM | $20.01 | Down $0.00 | $20.01 | $20.01 | 100 |
| 09:39 AM | $20.01 | Up $0.05 | $20.01 | $19.90 | 2,475 |
| 09:38 AM | $19.96 | Up $0.12 | $19.96 | $19.86 | 1,471 |
| 09:37 AM | $19.84 | Down $ -0.04 | $19.84 | $19.76 | 23,950 |
| 09:36 AM | $19.88 | Down $0.00 | $20.00 | $19.88 | 553 |
| 09:35 AM | $19.88 | Down $ -0.12 | $19.93 | $19.88 | 2,140 |
| 09:34 AM | $20.00 | Down $ -0.05 | $20.11 | $20.00 | 3,543 |
| 09:33 AM | $20.05 | Down $ -0.05 | $20.19 | $20.05 | 3,812 |
| 09:32 AM | $20.10 | Up $0.01 | $20.19 | $20.10 | 3,123 |
| 09:31 AM | $20.09 | Down $ -0.21 | $20.40 | $20.09 | 3,879 |
| 09:30 AM | $20.30 | Up $1.23 | $20.38 | $20.19 | 11,184 |
| Previous close | $19.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/05/2025 | $20.24 | $20.50 | $20.66 | $20.19 | 282,495 |
| 01/05/2025 | $19.07 | $19.20 | $19.84 | $19.02 | 227,031 |
| 30/04/2025 | $18.15 | $17.72 | $18.28 | $17.31 | 96,965 |
| 29/04/2025 | $17.91 | $17.98 | $18.24 | $17.79 | 86,351 |
| 28/04/2025 | $18.16 | $17.53 | $18.29 | $17.32 | 225,243 |
| 25/04/2025 | $18.14 | $17.53 | $18.34 | $17.45 | 520,067 |
| 24/04/2025 | $17.40 | $16.87 | $17.48 | $16.82 | 341,423 |
| 23/04/2025 | $15.43 | $15.68 | $15.91 | $15.28 | 122,515 |
| 22/04/2025 | $14.21 | $14.10 | $14.36 | $13.81 | 157,760 |
| 21/04/2025 | $13.68 | $13.12 | $13.76 | $12.91 | 259,225 |
| 17/04/2025 | $14.49 | $14.44 | $14.82 | $14.32 | 111,768 |
| 16/04/2025 | $15.14 | $15.01 | $15.21 | $13.78 | 491,510 |
| 15/04/2025 | $15.91 | $16.25 | $16.36 | $15.79 | 131,054 |
| 14/04/2025 | $15.82 | $15.55 | $16.10 | $15.43 | 163,968 |
| 11/04/2025 | $16.44 | $15.68 | $16.59 | $15.46 | 354,905 |
| 10/04/2025 | $14.81 | $14.40 | $15.65 | $13.73 | 841,687 |
| 09/04/2025 | $17.16 | $12.96 | $17.59 | $12.96 | 1,283,714 |
| 08/04/2025 | $12.65 | $14.03 | $14.12 | $12.10 | 558,212 |
| 07/04/2025 | $12.22 | $11.62 | $12.52 | $11.42 | 573,067 |
| 04/04/2025 | $11.10 | $10.69 | $12.10 | $10.26 | 790,515 |
| 03/04/2025 | $12.33 | $13.13 | $13.36 | $12.28 | 1,013,834 |
| 02/04/2025 | $15.59 | $15.50 | $15.85 | $15.19 | 238,936 |
| 01/04/2025 | $14.97 | $14.80 | $15.03 | $14.37 | 195,601 |
| 31/03/2025 | $14.84 | $14.24 | $14.90 | $14.14 | 268,300 |
| 28/03/2025 | $15.10 | $14.81 | $15.17 | $14.65 | 246,602 |
| 27/03/2025 | $15.68 | $15.46 | $16.00 | $15.40 | 483,540 |
| 26/03/2025 | $17.08 | $17.44 | $17.49 | $16.75 | 529,354 |
| 25/03/2025 | $18.88 | $19.46 | $19.53 | $18.76 | 291,544 |
| 24/03/2025 | $19.46 | $19.81 | $20.00 | $19.36 | 338,746 |
| 21/03/2025 | $19.60 | $19.13 | $19.65 | $19.04 | 133,681 |
Graphs are not available, please refer to the detailed table