Find a quote
Defiance Daily Target 2X Long AVGO ETF
48.75 Down -1.11 (-2.28 %)
Delayed : 2026/04/13 07:43:14
- Previous close $49.86
- Opening $47.02
- Today High $51.07
- Today Low $47.02
- Price Bid $48.64
- Price Ask $48.64
- 52 Weeks High $70.31
- 52 Weeks Low $12.91
- Size Bid 200
- Size Ask 500
- Volume 31,043
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.86 | Up $0.04 | $49.86 | $49.77 | 1,374 |
| 03:59 PM | $49.82 | Up $0.04 | $49.85 | $49.78 | 2,784 |
| 03:58 PM | $49.78 | Up $0.04 | $49.78 | $49.75 | 506 |
| 03:57 PM | $49.74 | Down $ -0.02 | $49.78 | $49.69 | 5,251 |
| 03:56 PM | $49.76 | Down $ -0.08 | $49.84 | $49.76 | 1,180 |
| 03:55 PM | $49.84 | Up $0.03 | $49.86 | $49.71 | 5,703 |
| 03:54 PM | $49.81 | Down $ -0.10 | $49.82 | $49.81 | 750 |
| 03:53 PM | $49.91 | Down $ -0.01 | $49.91 | $49.91 | 100 |
| 03:52 PM | $49.92 | Down $ -0.02 | $49.96 | $49.92 | 1,899 |
| 03:51 PM | $49.94 | Up $0.01 | $49.96 | $49.94 | 581 |
| 03:50 PM | $49.93 | Down $ -0.08 | $49.96 | $49.93 | 344 |
| 03:49 PM | $50.01 | Down $ -0.03 | $50.04 | $50.01 | 745 |
| 03:48 PM | $50.05 | Down $ -0.03 | $50.05 | $50.04 | 700 |
| 03:47 PM | $50.08 | Down $ -0.11 | $50.15 | $50.08 | 439 |
| 03:45 PM | $50.19 | Up $0.03 | $50.21 | $50.19 | 200 |
| 03:45 PM | $50.19 | Up $0.00 | $50.21 | $50.19 | 0 |
| 03:44 PM | $50.16 | Down $ -0.06 | $50.22 | $50.16 | 1,101 |
| 03:43 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 100 |
| 03:42 PM | $50.22 | Up $0.02 | $50.22 | $50.22 | 100 |
| 03:41 PM | $50.20 | Down $ -0.07 | $50.23 | $50.18 | 1,136 |
| 03:40 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 200 |
| 03:39 PM | $50.28 | Down $ -0.07 | $50.28 | $50.28 | 500 |
| 03:38 PM | $50.34 | Up $0.05 | $50.34 | $50.34 | 100 |
| 03:37 PM | $50.29 | Down $ -0.07 | $50.39 | $50.29 | 201 |
| 03:35 PM | $50.36 | Up $0.05 | $50.39 | $50.34 | 975 |
| 03:35 PM | $50.36 | Up $0.00 | $50.39 | $50.34 | 0 |
| 03:34 PM | $50.32 | Down $ -0.02 | $50.32 | $50.32 | 550 |
| 03:33 PM | $50.33 | Down $ -0.16 | $50.33 | $50.33 | 203 |
| 03:31 PM | $50.49 | Down $ -0.02 | $50.49 | $50.49 | 400 |
| 03:31 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 03:30 PM | $50.52 | Up $0.01 | $50.52 | $50.52 | 100 |
| 03:29 PM | $50.51 | Up $0.08 | $50.51 | $50.49 | 2,117 |
| 03:26 PM | $50.43 | Down $ -0.02 | $50.46 | $50.42 | 1,230 |
| 03:26 PM | $50.43 | Up $0.00 | $50.46 | $50.42 | 0 |
| 03:26 PM | $50.43 | Up $0.00 | $50.46 | $50.42 | 0 |
| 03:24 PM | $50.45 | Up $0.02 | $50.47 | $50.45 | 1,240 |
| 03:24 PM | $50.45 | Up $0.00 | $50.47 | $50.45 | 0 |
| 03:22 PM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 100 |
| 03:22 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 03:21 PM | $50.44 | Up $0.04 | $50.44 | $50.44 | 120 |
| 03:20 PM | $50.40 | Up $0.04 | $50.42 | $50.40 | 300 |
| 03:19 PM | $50.36 | Down $ -0.06 | $50.36 | $50.36 | 100 |
| 03:18 PM | $50.42 | Down $ -0.02 | $50.42 | $50.42 | 1,215 |
| 03:14 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 100 |
| 03:14 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:14 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:14 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 0 |
| 03:12 PM | $50.44 | Up $0.04 | $50.45 | $50.41 | 600 |
| 03:12 PM | $50.44 | Up $0.00 | $50.45 | $50.41 | 0 |
| 03:11 PM | $50.40 | Up $0.02 | $50.40 | $50.36 | 700 |
| 03:10 PM | $50.38 | Up $0.03 | $50.38 | $50.29 | 447 |
| 03:09 PM | $50.36 | Down $ -0.03 | $50.36 | $50.36 | 200 |
| 03:08 PM | $50.38 | Down $ -0.05 | $50.39 | $50.38 | 500 |
| 03:07 PM | $50.43 | Up $0.06 | $50.47 | $50.43 | 600 |
| 03:06 PM | $50.37 | Up $0.01 | $50.40 | $50.37 | 200 |
| 03:05 PM | $50.36 | Up $0.06 | $50.36 | $50.31 | 1,418 |
| 03:04 PM | $50.30 | Up $0.02 | $50.31 | $50.28 | 3,478 |
| 03:03 PM | $50.28 | Down $ -0.08 | $50.33 | $50.28 | 1,311 |
| 03:02 PM | $50.36 | Up $0.03 | $50.36 | $50.32 | 856 |
| 03:01 PM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 1,000 |
| 03:00 PM | $50.34 | Down $ -0.03 | $50.34 | $50.34 | 200 |
| 02:55 PM | $50.37 | Up $0.05 | $50.37 | $50.33 | 700 |
| 02:55 PM | $50.37 | Up $0.00 | $50.37 | $50.33 | 0 |
| 02:55 PM | $50.37 | Up $0.00 | $50.37 | $50.33 | 0 |
| 02:55 PM | $50.37 | Up $0.00 | $50.37 | $50.33 | 0 |
| 02:55 PM | $50.37 | Up $0.00 | $50.37 | $50.33 | 0 |
| 02:51 PM | $50.32 | Down $ -0.03 | $50.32 | $50.32 | 100 |
| 02:51 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 02:51 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 02:51 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 02:49 PM | $50.35 | Up $0.02 | $50.35 | $50.32 | 499 |
| 02:49 PM | $50.35 | Up $0.00 | $50.35 | $50.32 | 0 |
| 02:48 PM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 351 |
| 02:47 PM | $50.34 | Up $0.02 | $50.34 | $50.34 | 200 |
| 02:46 PM | $50.32 | Down $ -0.03 | $50.36 | $50.32 | 300 |
| 02:45 PM | $50.35 | Up $0.02 | $50.37 | $50.35 | 512 |
| 02:44 PM | $50.33 | Up $0.08 | $50.33 | $50.29 | 10,904 |
| 02:43 PM | $50.25 | Down $ -0.11 | $50.25 | $50.25 | 350 |
| 02:41 PM | $50.36 | Down $ -0.08 | $50.36 | $50.36 | 102 |
| 02:41 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 0 |
| 02:40 PM | $50.44 | Up $0.03 | $50.44 | $50.44 | 100 |
| 02:39 PM | $50.41 | Down $ -0.01 | $50.44 | $50.41 | 340 |
| 02:38 PM | $50.42 | Up $0.05 | $50.42 | $50.38 | 400 |
| 02:37 PM | $50.38 | Down $ -0.02 | $50.38 | $50.38 | 100 |
| 02:36 PM | $50.40 | Up $0.06 | $50.40 | $50.40 | 150 |
| 02:33 PM | $50.34 | Down $ -0.01 | $50.34 | $50.30 | 800 |
| 02:33 PM | $50.34 | Up $0.00 | $50.34 | $50.30 | 0 |
| 02:33 PM | $50.34 | Up $0.00 | $50.34 | $50.30 | 0 |
| 02:32 PM | $50.34 | Down $ -0.07 | $50.34 | $50.27 | 2,918 |
| 02:31 PM | $50.41 | Up $0.03 | $50.41 | $50.39 | 4,305 |
| 02:30 PM | $50.38 | Down $ -0.17 | $50.38 | $50.38 | 100 |
| 02:28 PM | $50.55 | Up $0.12 | $50.55 | $50.50 | 200 |
| 02:28 PM | $50.55 | Up $0.00 | $50.55 | $50.50 | 0 |
| 02:27 PM | $50.43 | Down $ -0.03 | $50.43 | $50.43 | 300 |
| 02:25 PM | $50.46 | Up $0.04 | $50.46 | $50.46 | 100 |
| 02:25 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 02:22 PM | $50.42 | Down $ -0.09 | $50.44 | $50.42 | 210 |
| 02:22 PM | $50.42 | Up $0.00 | $50.44 | $50.42 | 0 |
| 02:22 PM | $50.42 | Up $0.00 | $50.44 | $50.42 | 0 |
| 02:21 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 100 |
| 02:20 PM | $50.50 | Up $0.02 | $50.50 | $50.50 | 300 |
| 02:19 PM | $50.48 | Up $0.03 | $50.48 | $50.48 | 200 |
| 02:17 PM | $50.45 | Down $ -0.05 | $50.45 | $50.45 | 450 |
| 02:17 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 02:16 PM | $50.50 | Up $0.00 | $50.50 | $50.44 | 4,225 |
| 02:15 PM | $50.50 | Up $0.15 | $50.50 | $50.50 | 976 |
| 02:14 PM | $50.35 | Up $0.01 | $50.43 | $50.34 | 10,432 |
| 02:10 PM | $50.34 | Up $0.04 | $50.34 | $50.34 | 100 |
| 02:10 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 02:10 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 02:10 PM | $50.34 | Up $0.00 | $50.34 | $50.34 | 0 |
| 02:07 PM | $50.30 | Down $ -0.12 | $50.30 | $50.30 | 500 |
| 02:07 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:07 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:06 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 3,000 |
| 02:04 PM | $50.43 | Down $ -0.07 | $50.43 | $50.43 | 100 |
| 02:04 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 02:03 PM | $50.50 | Up $0.01 | $50.50 | $50.50 | 470 |
| 02:02 PM | $50.49 | Up $0.06 | $50.50 | $50.49 | 1,134 |
| 02:01 PM | $50.43 | Up $0.02 | $50.43 | $50.41 | 418 |
| 02:00 PM | $50.41 | Up $0.02 | $50.41 | $50.41 | 100 |
| 01:58 PM | $50.39 | Down $ -0.04 | $50.39 | $50.39 | 250 |
| 01:58 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:57 PM | $50.43 | Down $ -0.06 | $50.43 | $50.42 | 200 |
| 01:54 PM | $50.49 | Up $0.19 | $50.49 | $50.48 | 200 |
| 01:54 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 0 |
| 01:54 PM | $50.49 | Up $0.00 | $50.49 | $50.48 | 0 |
| 01:50 PM | $50.30 | Up $0.15 | $50.30 | $50.30 | 100 |
| 01:50 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:50 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:50 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:49 PM | $50.15 | Down $ -0.07 | $50.15 | $50.15 | 100 |
| 01:46 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 200 |
| 01:46 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:46 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 01:45 PM | $50.22 | Up $0.02 | $50.25 | $50.22 | 4,100 |
| 01:44 PM | $50.20 | Up $0.00 | $50.21 | $50.20 | 1,000 |
| 01:43 PM | $50.20 | Up $0.12 | $50.20 | $50.18 | 1,300 |
| 01:42 PM | $50.08 | Down $ -0.03 | $50.08 | $50.08 | 200 |
| 01:41 PM | $50.11 | Up $0.03 | $50.13 | $50.09 | 2,000 |
| 01:36 PM | $50.08 | Down $ -0.08 | $50.13 | $50.08 | 270 |
| 01:36 PM | $50.08 | Up $0.00 | $50.13 | $50.08 | 0 |
| 01:36 PM | $50.08 | Up $0.00 | $50.13 | $50.08 | 0 |
| 01:36 PM | $50.08 | Up $0.00 | $50.13 | $50.08 | 0 |
| 01:36 PM | $50.08 | Up $0.00 | $50.13 | $50.08 | 0 |
| 01:35 PM | $50.16 | Up $0.13 | $50.16 | $50.11 | 900 |
| 01:34 PM | $50.04 | Down $ -0.02 | $50.08 | $50.04 | 450 |
| 01:32 PM | $50.05 | Up $0.12 | $50.05 | $50.00 | 300 |
| 01:32 PM | $50.05 | Up $0.00 | $50.05 | $50.00 | 0 |
| 01:31 PM | $49.93 | Up $0.05 | $49.95 | $49.87 | 1,000 |
| 01:30 PM | $49.88 | Up $0.15 | $49.88 | $49.74 | 1,100 |
| 01:29 PM | $49.73 | Down $ -0.01 | $49.73 | $49.64 | 2,141 |
| 01:27 PM | $49.74 | Down $ -0.12 | $49.91 | $49.74 | 604 |
| 01:27 PM | $49.74 | Up $0.00 | $49.91 | $49.74 | 0 |
| 01:26 PM | $49.86 | Up $0.09 | $49.86 | $49.86 | 100 |
| 01:24 PM | $49.77 | Up $0.12 | $49.77 | $49.74 | 567 |
| 01:24 PM | $49.77 | Up $0.00 | $49.77 | $49.74 | 0 |
| 01:22 PM | $49.65 | Down $ -0.15 | $49.72 | $49.65 | 1,560 |
| 01:22 PM | $49.65 | Up $0.00 | $49.72 | $49.65 | 0 |
| 01:19 PM | $49.80 | Down $ -0.08 | $49.88 | $49.80 | 339 |
| 01:19 PM | $49.80 | Up $0.00 | $49.88 | $49.80 | 0 |
| 01:19 PM | $49.80 | Up $0.00 | $49.88 | $49.80 | 0 |
| 01:18 PM | $49.88 | Up $0.05 | $49.88 | $49.88 | 150 |
| 01:17 PM | $49.83 | Down $ -0.11 | $49.85 | $49.83 | 1,200 |
| 01:15 PM | $49.94 | Up $0.03 | $49.94 | $49.93 | 210 |
| 01:15 PM | $49.94 | Up $0.00 | $49.94 | $49.93 | 0 |
| 01:14 PM | $49.91 | Up $0.02 | $49.94 | $49.91 | 800 |
| 01:12 PM | $49.89 | Down $ -0.01 | $49.89 | $49.87 | 5,484 |
| 01:12 PM | $49.89 | Up $0.00 | $49.89 | $49.87 | 0 |
| 01:11 PM | $49.90 | Down $ -0.05 | $49.96 | $49.90 | 5,804 |
| 01:10 PM | $49.96 | Down $ -0.07 | $50.00 | $49.96 | 1,355 |
| 01:07 PM | $50.02 | Down $ -0.02 | $50.02 | $50.02 | 300 |
| 01:07 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 01:07 PM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 01:05 PM | $50.04 | Up $0.09 | $50.04 | $50.04 | 100 |
| 01:05 PM | $50.04 | Up $0.00 | $50.04 | $50.04 | 0 |
| 01:04 PM | $49.95 | Down $ -0.21 | $50.03 | $49.95 | 257 |
| 01:03 PM | $50.16 | Down $ -0.04 | $50.16 | $50.16 | 100 |
| 01:02 PM | $50.20 | Up $0.07 | $50.20 | $50.16 | 1,015 |
| 01:01 PM | $50.13 | Up $0.06 | $50.22 | $50.13 | 510 |
| 01:00 PM | $50.07 | Down $ -0.05 | $50.07 | $50.07 | 300 |
| 12:58 PM | $50.12 | Up $0.12 | $50.12 | $50.00 | 1,320 |
| 12:58 PM | $50.12 | Up $0.00 | $50.12 | $50.00 | 0 |
| 12:57 PM | $50.00 | Up $0.00 | $50.00 | $50.00 | 100 |
| 12:56 PM | $50.00 | Down $ -0.13 | $50.15 | $50.00 | 500 |
| 12:54 PM | $50.13 | Up $0.05 | $50.13 | $50.08 | 900 |
| 12:54 PM | $50.13 | Up $0.00 | $50.13 | $50.08 | 0 |
| 12:53 PM | $50.08 | Up $0.03 | $50.08 | $50.08 | 200 |
| 12:52 PM | $50.05 | Up $0.11 | $50.05 | $50.05 | 100 |
| 12:51 PM | $49.94 | Down $ -0.07 | $50.09 | $49.93 | 5,944 |
| 12:50 PM | $50.01 | Up $0.06 | $50.01 | $50.01 | 100 |
| 12:49 PM | $49.95 | Up $0.03 | $49.99 | $49.95 | 700 |
| 12:48 PM | $49.92 | Down $ -0.14 | $49.96 | $49.92 | 1,000 |
| 12:47 PM | $50.06 | Up $0.22 | $50.06 | $50.03 | 400 |
| 12:46 PM | $49.85 | Down $ -0.15 | $49.92 | $49.85 | 549 |
| 12:45 PM | $50.00 | Up $0.19 | $50.00 | $50.00 | 400 |
| 12:44 PM | $49.81 | Down $ -0.08 | $49.81 | $49.76 | 1,100 |
| 12:43 PM | $49.89 | Up $0.08 | $49.89 | $49.89 | 659 |
| 12:42 PM | $49.81 | Down $ -0.03 | $49.81 | $49.81 | 100 |
| 12:41 PM | $49.84 | Up $0.06 | $49.84 | $49.84 | 399 |
| 12:40 PM | $49.78 | Up $0.00 | $49.86 | $49.78 | 984 |
| 12:39 PM | $49.78 | Down $ -0.05 | $49.78 | $49.75 | 822 |
| 12:37 PM | $49.83 | Up $0.12 | $49.83 | $49.83 | 511 |
| 12:37 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 12:36 PM | $49.71 | Down $ -0.06 | $49.71 | $49.71 | 314 |
| 12:35 PM | $49.77 | Up $0.02 | $49.78 | $49.77 | 300 |
| 12:34 PM | $49.75 | Up $0.11 | $49.75 | $49.75 | 210 |
| 12:33 PM | $49.64 | Down $ -0.19 | $49.64 | $49.64 | 200 |
| 12:32 PM | $49.83 | Up $0.02 | $49.83 | $49.83 | 100 |
| 12:31 PM | $49.81 | Up $0.06 | $49.81 | $49.75 | 1,207 |
| 12:30 PM | $49.75 | Up $0.08 | $49.76 | $49.72 | 591 |
| 12:29 PM | $49.67 | Down $ -0.05 | $49.70 | $49.65 | 2,301 |
| 12:28 PM | $49.72 | Down $ -0.08 | $49.72 | $49.71 | 2,261 |
| 12:27 PM | $49.80 | Down $ -0.09 | $49.84 | $49.80 | 200 |
| 12:26 PM | $49.89 | Down $ -0.02 | $49.89 | $49.89 | 100 |
| 12:25 PM | $49.91 | Down $ -0.08 | $49.94 | $49.91 | 1,100 |
| 12:24 PM | $49.99 | Up $0.07 | $49.99 | $49.95 | 1,828 |
| 12:23 PM | $49.92 | Down $ -0.01 | $49.92 | $49.92 | 122 |
| 12:22 PM | $49.92 | Up $0.15 | $49.92 | $49.72 | 1,550 |
| 12:21 PM | $49.77 | Down $ -0.02 | $49.79 | $49.77 | 900 |
| 12:20 PM | $49.79 | Down $ -0.17 | $49.98 | $49.79 | 1,200 |
| 12:19 PM | $49.96 | Down $ -0.08 | $50.00 | $49.95 | 1,200 |
| 12:18 PM | $50.04 | Up $0.00 | $50.04 | $50.04 | 500 |
| 12:17 PM | $50.04 | Down $ -0.10 | $50.14 | $50.04 | 300 |
| 12:16 PM | $50.14 | Up $0.05 | $50.14 | $50.14 | 400 |
| 12:15 PM | $50.10 | Down $ -0.04 | $50.10 | $50.07 | 500 |
| 12:14 PM | $50.14 | Up $0.07 | $50.14 | $50.11 | 10,150 |
| 12:13 PM | $50.07 | Up $0.01 | $50.12 | $50.07 | 400 |
| 12:12 PM | $50.06 | Up $0.01 | $50.06 | $49.99 | 2,299 |
| 12:11 PM | $50.05 | Up $0.11 | $50.05 | $49.99 | 667 |
| 12:10 PM | $49.94 | Up $0.08 | $49.94 | $49.91 | 231 |
| 12:09 PM | $49.86 | Down $ -0.14 | $49.96 | $49.86 | 600 |
| 12:08 PM | $50.00 | Up $0.20 | $50.00 | $49.80 | 786 |
| 12:07 PM | $49.80 | Down $ -0.01 | $49.80 | $49.76 | 200 |
| 12:06 PM | $49.81 | Down $ -0.06 | $49.84 | $49.81 | 567 |
| 12:05 PM | $49.87 | Up $0.11 | $49.91 | $49.80 | 830 |
| 12:04 PM | $49.76 | Up $0.02 | $49.76 | $49.76 | 300 |
| 12:03 PM | $49.74 | Down $ -0.06 | $49.74 | $49.69 | 2,833 |
| 12:02 PM | $49.80 | Up $0.15 | $49.82 | $49.65 | 1,149 |
| 12:01 PM | $49.65 | Down $ -0.15 | $49.79 | $49.65 | 967 |
| 12:00 PM | $49.81 | Down $ -0.05 | $49.91 | $49.81 | 639 |
| 11:59 AM | $49.85 | Down $ -0.04 | $49.90 | $49.84 | 300 |
| 11:58 AM | $49.89 | Up $0.13 | $49.89 | $49.86 | 1,510 |
| 11:57 AM | $49.76 | Down $ -0.25 | $49.80 | $49.76 | 854 |
| 11:56 AM | $50.01 | Down $ -0.20 | $50.24 | $50.01 | 1,720 |
| 11:55 AM | $50.21 | Down $ -0.21 | $50.24 | $50.18 | 310 |
| 11:54 AM | $50.42 | Down $ -0.04 | $50.45 | $50.42 | 200 |
| 11:53 AM | $50.46 | Up $0.10 | $50.46 | $50.44 | 600 |
| 11:52 AM | $50.36 | Down $ -0.15 | $50.44 | $50.31 | 3,602 |
| 11:51 AM | $50.51 | Down $ -0.14 | $50.51 | $50.51 | 104 |
| 11:50 AM | $50.65 | Down $ -0.04 | $50.68 | $50.65 | 200 |
| 11:49 AM | $50.69 | Up $0.04 | $50.69 | $50.69 | 200 |
| 11:48 AM | $50.65 | Down $ -0.01 | $50.65 | $50.63 | 260 |
| 11:47 AM | $50.66 | Down $ -0.07 | $50.66 | $50.47 | 590 |
| 11:46 AM | $50.73 | Up $0.01 | $50.73 | $50.73 | 1,710 |
| 11:45 AM | $50.72 | Down $ -0.07 | $50.74 | $50.72 | 300 |
| 11:44 AM | $50.79 | Up $0.09 | $50.79 | $50.77 | 400 |
| 11:43 AM | $50.70 | Up $0.16 | $50.70 | $50.59 | 1,520 |
| 11:42 AM | $50.55 | Up $0.00 | $50.56 | $50.50 | 2,360 |
| 11:41 AM | $50.55 | Up $0.05 | $50.55 | $50.49 | 1,662 |
| 11:40 AM | $50.50 | Down $ -0.15 | $50.62 | $50.49 | 4,856 |
| 11:39 AM | $50.65 | Down $ -0.02 | $50.67 | $50.65 | 3,401 |
| 11:38 AM | $50.67 | Down $ -0.10 | $50.70 | $50.65 | 843 |
| 11:37 AM | $50.77 | Up $0.00 | $50.88 | $50.77 | 1,260 |
| 11:36 AM | $50.77 | Down $ -0.09 | $50.77 | $50.77 | 100 |
| 11:35 AM | $50.86 | Up $0.19 | $50.86 | $50.69 | 1,615 |
| 11:34 AM | $50.67 | Down $ -0.03 | $50.67 | $50.67 | 1,000 |
| 11:33 AM | $50.70 | Up $0.01 | $50.73 | $50.70 | 609 |
| 11:32 AM | $50.69 | Down $ -0.11 | $50.72 | $50.68 | 2,158 |
| 11:31 AM | $50.80 | Down $ -0.12 | $50.87 | $50.77 | 4,302 |
| 11:30 AM | $50.92 | Down $ -0.05 | $50.97 | $50.89 | 1,981 |
| 11:29 AM | $50.97 | Up $0.06 | $51.03 | $50.97 | 1,112 |
| 11:28 AM | $50.91 | Down $0.00 | $50.91 | $50.84 | 462 |
| 11:27 AM | $50.91 | Up $0.03 | $50.91 | $50.82 | 626 |
| 11:26 AM | $50.88 | Down $ -0.14 | $50.88 | $50.86 | 2,700 |
| 11:25 AM | $51.02 | Down $0.00 | $51.02 | $51.00 | 636 |
| 11:24 AM | $51.02 | Up $0.02 | $51.02 | $51.00 | 200 |
| 11:23 AM | $51.00 | Up $0.07 | $51.00 | $50.97 | 1,130 |
| 11:22 AM | $50.93 | Down $ -0.04 | $50.95 | $50.90 | 1,250 |
| 11:21 AM | $50.98 | Down $0.00 | $50.98 | $50.97 | 300 |
| 11:20 AM | $50.98 | Down $ -0.01 | $51.03 | $50.98 | 321 |
| 11:19 AM | $50.99 | Down $ -0.08 | $51.07 | $50.99 | 600 |
| 11:18 AM | $51.07 | Up $0.03 | $51.07 | $51.02 | 816 |
| 11:17 AM | $51.04 | Up $0.06 | $51.05 | $51.04 | 846 |
| 11:16 AM | $50.98 | Down $ -0.09 | $51.06 | $50.98 | 6,964 |
| 11:15 AM | $51.07 | Up $0.19 | $51.07 | $51.00 | 3,361 |
| 11:14 AM | $50.88 | Up $0.19 | $50.89 | $50.70 | 3,005 |
| 11:13 AM | $50.70 | Up $0.09 | $50.77 | $50.70 | 2,382 |
| 11:12 AM | $50.60 | Down $ -0.10 | $50.60 | $50.60 | 100 |
| 11:11 AM | $50.70 | Up $0.02 | $50.70 | $50.61 | 1,895 |
| 11:10 AM | $50.68 | Down $ -0.24 | $51.00 | $50.54 | 3,608 |
| 11:09 AM | $50.92 | Down $ -0.09 | $51.02 | $50.92 | 580 |
| 11:08 AM | $51.01 | Up $0.05 | $51.01 | $50.97 | 5,427 |
| 11:07 AM | $50.96 | Up $0.00 | $50.96 | $50.87 | 700 |
| 11:06 AM | $50.96 | Up $0.06 | $50.96 | $50.87 | 2,100 |
| 11:05 AM | $50.90 | Down $ -0.04 | $50.90 | $50.83 | 1,400 |
| 11:04 AM | $50.94 | Up $0.00 | $50.94 | $50.94 | 730 |
| 11:03 AM | $50.94 | Up $0.12 | $50.98 | $50.89 | 6,961 |
| 11:02 AM | $50.82 | Down $ -0.06 | $50.83 | $50.80 | 1,178 |
| 11:01 AM | $50.88 | Down $ -0.02 | $50.91 | $50.88 | 1,278 |
| 11:00 AM | $50.90 | Up $0.15 | $50.90 | $50.78 | 2,169 |
| 10:59 AM | $50.75 | Up $0.05 | $50.75 | $50.71 | 480 |
| 10:58 AM | $50.70 | Up $0.08 | $50.70 | $50.55 | 1,985 |
| 10:57 AM | $50.62 | Up $0.07 | $50.62 | $50.57 | 7,316 |
| 10:56 AM | $50.55 | Up $0.15 | $50.55 | $50.45 | 843 |
| 10:55 AM | $50.40 | Up $0.07 | $50.40 | $50.31 | 5,734 |
| 10:54 AM | $50.33 | Down $ -0.13 | $50.40 | $50.33 | 517 |
| 10:53 AM | $50.46 | Down $ -0.06 | $50.51 | $50.46 | 8,300 |
| 10:52 AM | $50.53 | Up $0.13 | $50.53 | $50.39 | 3,573 |
| 10:51 AM | $50.39 | Down $ -0.03 | $50.40 | $50.39 | 920 |
| 10:50 AM | $50.42 | Up $0.12 | $50.42 | $50.20 | 7,500 |
| 10:48 AM | $50.30 | Down $ -0.12 | $50.35 | $50.29 | 700 |
| 10:48 AM | $50.30 | Up $0.00 | $50.35 | $50.29 | 0 |
| 10:47 AM | $50.41 | Up $0.01 | $50.46 | $50.39 | 1,549 |
| 10:46 AM | $50.40 | Up $0.15 | $50.40 | $50.26 | 1,189 |
| 10:45 AM | $50.25 | Up $0.09 | $50.25 | $50.10 | 4,112 |
| 10:44 AM | $50.16 | Up $0.06 | $50.20 | $50.10 | 725 |
| 10:43 AM | $50.10 | Up $0.07 | $50.10 | $49.95 | 500 |
| 10:42 AM | $50.04 | Down $ -0.16 | $50.25 | $50.00 | 1,416 |
| 10:41 AM | $50.19 | Up $0.09 | $50.19 | $50.18 | 450 |
| 10:40 AM | $50.10 | Down $ -0.16 | $50.25 | $50.10 | 693 |
| 10:39 AM | $50.26 | Up $0.10 | $50.26 | $50.21 | 567 |
| 10:38 AM | $50.16 | Up $0.06 | $50.16 | $50.10 | 900 |
| 10:37 AM | $50.10 | Down $ -0.08 | $50.17 | $50.10 | 3,405 |
| 10:36 AM | $50.18 | Down $ -0.21 | $50.28 | $50.13 | 2,504 |
| 10:35 AM | $50.39 | Up $0.06 | $50.40 | $50.30 | 2,999 |
| 10:34 AM | $50.34 | Down $ -0.16 | $50.34 | $50.31 | 305 |
| 10:33 AM | $50.50 | Down $ -0.05 | $50.55 | $50.50 | 794 |
| 10:32 AM | $50.55 | Up $0.07 | $50.60 | $50.50 | 3,540 |
| 10:31 AM | $50.48 | Down $ -0.03 | $50.48 | $50.37 | 1,947 |
| 10:30 AM | $50.51 | Up $0.27 | $50.52 | $50.23 | 7,647 |
| 10:29 AM | $50.25 | Up $0.05 | $50.27 | $50.22 | 1,909 |
| 10:28 AM | $50.19 | Down $ -0.08 | $50.25 | $50.18 | 1,114 |
| 10:27 AM | $50.27 | Down $ -0.02 | $50.31 | $50.27 | 816 |
| 10:26 AM | $50.30 | Up $0.14 | $50.32 | $50.14 | 1,706 |
| 10:25 AM | $50.16 | Down $ -0.01 | $50.16 | $50.08 | 1,209 |
| 10:24 AM | $50.17 | Up $0.12 | $50.21 | $50.01 | 1,828 |
| 10:23 AM | $50.05 | Up $0.01 | $50.18 | $50.04 | 581 |
| 10:22 AM | $50.04 | Up $0.27 | $50.04 | $49.91 | 2,019 |
| 10:21 AM | $49.77 | Down $ -0.01 | $49.81 | $49.71 | 512 |
| 10:20 AM | $49.78 | Up $0.11 | $49.80 | $49.77 | 4,140 |
| 10:19 AM | $49.67 | Up $0.22 | $49.67 | $49.67 | 400 |
| 10:18 AM | $49.45 | Down $ -0.10 | $49.45 | $49.40 | 300 |
| 10:17 AM | $49.55 | Up $0.04 | $49.57 | $49.53 | 1,829 |
| 10:16 AM | $49.51 | Up $0.01 | $49.51 | $49.51 | 200 |
| 10:15 AM | $49.50 | Down $ -0.09 | $49.60 | $49.50 | 2,280 |
| 10:14 AM | $49.59 | Up $0.05 | $49.66 | $49.51 | 950 |
| 10:13 AM | $49.54 | Up $0.14 | $49.54 | $49.48 | 437 |
| 10:12 AM | $49.40 | Up $0.16 | $49.45 | $49.20 | 1,700 |
| 10:11 AM | $49.24 | Down $ -0.19 | $49.45 | $49.24 | 737 |
| 10:10 AM | $49.43 | Down $ -0.09 | $49.53 | $49.43 | 1,300 |
| 10:09 AM | $49.52 | Up $0.07 | $49.52 | $49.47 | 3,200 |
| 10:08 AM | $49.45 | Up $0.18 | $49.45 | $49.20 | 2,411 |
| 10:07 AM | $49.27 | Down $ -0.04 | $49.30 | $49.16 | 2,881 |
| 10:06 AM | $49.31 | Up $0.10 | $49.31 | $49.18 | 3,032 |
| 10:05 AM | $49.21 | Up $0.21 | $49.36 | $48.98 | 5,030 |
| 10:04 AM | $49.00 | Down $ -0.03 | $49.05 | $49.00 | 700 |
| 10:03 AM | $49.03 | Up $0.02 | $49.04 | $49.02 | 1,250 |
| 10:02 AM | $49.01 | Up $0.14 | $49.05 | $48.88 | 6,707 |
| 10:01 AM | $48.87 | Down $ -0.21 | $49.00 | $48.87 | 4,648 |
| 10:00 AM | $49.08 | Down $ -0.22 | $49.33 | $49.08 | 1,400 |
| 09:59 AM | $49.30 | Down $ -0.31 | $49.58 | $49.30 | 2,148 |
| 09:58 AM | $49.61 | Down $ -0.26 | $49.87 | $49.57 | 3,564 |
| 09:57 AM | $49.87 | Down $ -0.06 | $50.08 | $49.87 | 6,959 |
| 09:56 AM | $49.93 | Down $ -0.26 | $50.06 | $49.93 | 2,911 |
| 09:55 AM | $50.19 | Up $0.14 | $50.19 | $50.03 | 1,202 |
| 09:54 AM | $50.05 | Down $ -0.08 | $50.07 | $50.02 | 6,788 |
| 09:53 AM | $50.13 | Up $0.03 | $50.13 | $50.00 | 3,719 |
| 09:52 AM | $50.10 | Up $0.03 | $50.19 | $50.05 | 4,905 |
| 09:51 AM | $50.07 | Up $0.13 | $50.07 | $49.91 | 8,038 |
| 09:50 AM | $49.94 | Down $ -0.31 | $50.32 | $49.94 | 4,057 |
| 09:49 AM | $50.25 | Down $ -0.11 | $50.32 | $50.24 | 3,880 |
| 09:48 AM | $50.36 | Up $0.13 | $50.37 | $50.29 | 3,701 |
| 09:47 AM | $50.23 | Up $0.08 | $50.45 | $50.10 | 13,794 |
| 09:46 AM | $50.15 | Up $0.09 | $50.16 | $50.00 | 3,716 |
| 09:45 AM | $50.06 | Up $0.38 | $50.14 | $49.71 | 23,641 |
| 09:44 AM | $49.68 | Up $0.29 | $49.68 | $49.39 | 2,840 |
| 09:43 AM | $49.39 | Up $0.04 | $49.39 | $49.15 | 2,600 |
| 09:42 AM | $49.35 | Up $0.02 | $49.54 | $49.33 | 7,496 |
| 09:41 AM | $49.33 | Up $0.53 | $49.33 | $48.84 | 22,726 |
| 09:40 AM | $48.80 | Down $ -0.09 | $48.89 | $48.64 | 2,692 |
| 09:39 AM | $48.89 | Down $ -0.22 | $49.13 | $48.86 | 2,220 |
| 09:38 AM | $49.11 | Down $ -0.37 | $49.48 | $49.11 | 3,661 |
| 09:37 AM | $49.48 | Up $0.65 | $49.48 | $48.90 | 8,374 |
| 09:36 AM | $48.83 | Down $ -0.02 | $48.97 | $48.70 | 3,931 |
| 09:35 AM | $48.85 | Down $ -0.39 | $49.20 | $48.75 | 18,998 |
| 09:34 AM | $49.24 | Down $ -0.24 | $49.67 | $49.22 | 11,516 |
| 09:33 AM | $49.48 | Up $0.56 | $49.58 | $49.00 | 15,155 |
| 09:32 AM | $48.92 | Up $0.39 | $48.96 | $48.57 | 17,083 |
| 09:31 AM | $48.53 | Up $0.06 | $48.80 | $48.46 | 10,573 |
| 09:30 AM | $48.47 | Up $2.85 | $48.52 | $47.02 | 30,541 |
| Previous close | $45.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/04/2026 | $49.86 | $49.91 | $50.55 | $49.64 | 186,156 |
| 09/04/2026 | $45.62 | $46.30 | $46.53 | $45.27 | 270,906 |
| 08/04/2026 | $44.47 | $44.20 | $44.83 | $43.85 | 166,166 |
| 07/04/2026 | $40.45 | $38.84 | $40.53 | $38.80 | 329,575 |
| 06/04/2026 | $36.04 | $35.93 | $36.04 | $35.20 | 89,409 |
| 02/04/2026 | $36.03 | $35.70 | $36.07 | $35.07 | 70,989 |
| 01/04/2026 | $35.85 | $36.15 | $36.38 | $35.21 | 315,713 |
| 31/03/2026 | $34.97 | $33.00 | $35.16 | $33.00 | 154,522 |
| 30/03/2026 | $31.57 | $32.21 | $32.21 | $30.84 | 481,427 |
| 27/03/2026 | $33.24 | $33.90 | $33.90 | $32.76 | 182,859 |
| 26/03/2026 | $35.20 | $36.50 | $36.53 | $35.15 | 107,677 |
| 25/03/2026 | $37.39 | $37.71 | $38.08 | $36.93 | 116,135 |
| 24/03/2026 | $37.27 | $37.42 | $37.86 | $36.69 | 136,500 |
| 23/03/2026 | $38.34 | $37.70 | $38.95 | $37.57 | 244,441 |
| 20/03/2026 | $35.52 | $36.96 | $37.31 | $35.28 | 179,499 |
| 19/03/2026 | $37.72 | $37.35 | $38.41 | $37.15 | 167,799 |
| 18/03/2026 | $36.76 | $37.65 | $37.70 | $36.70 | 179,056 |
| 17/03/2026 | $38.05 | $37.47 | $38.43 | $37.10 | 229,015 |
| 16/03/2026 | $38.90 | $39.54 | $39.92 | $38.70 | 88,997 |
| 13/03/2026 | $38.32 | $38.56 | $39.17 | $38.15 | 300,619 |
| 12/03/2026 | $41.75 | $41.77 | $42.68 | $41.49 | 53,724 |
| 11/03/2026 | $43.17 | $43.00 | $43.49 | $42.39 | 90,638 |
| 10/03/2026 | $43.45 | $44.64 | $44.94 | $43.03 | 273,989 |
| 09/03/2026 | $44.28 | $43.62 | $44.96 | $43.15 | 571,172 |
| 06/03/2026 | $40.64 | $42.09 | $43.73 | $40.14 | 511,110 |
| 05/03/2026 | $41.11 | $41.32 | $41.93 | $39.25 | 887,709 |
| 04/03/2026 | $37.55 | $38.64 | $38.70 | $37.40 | 630,702 |
| 03/03/2026 | $36.76 | $35.66 | $37.19 | $35.59 | 205,291 |
| 02/03/2026 | $37.97 | $37.01 | $38.22 | $36.75 | 431,290 |
| 27/02/2026 | $38.19 | $37.82 | $38.22 | $37.34 | 220,732 |
Graphs are not available, please refer to the detailed table