Find a quote
Defiance Daily Target 2X Long ORCL ETF
36.04 Up 0.05 (0.14 %)
Delayed : 2025/07/17 19:58:58
- Previous close $35.99
- Opening $34.19
- Today High $36.62
- Today Low $34.05
- Price Bid $35.77
- Price Ask $35.77
- 52 Weeks High $36.62
- 52 Weeks Low $9.05
- Size Bid 1
- Size Ask 1
- Volume 499,468
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.99 | Up $0.05 | $35.99 | $35.89 | 422 |
| 03:59 PM | $35.94 | Down $ -0.08 | $36.02 | $35.92 | 1,036 |
| 03:57 PM | $36.02 | Down $ -0.07 | $36.04 | $36.02 | 300 |
| 03:57 PM | $36.02 | Up $0.00 | $36.04 | $36.02 | 0 |
| 03:56 PM | $36.09 | Up $0.07 | $36.09 | $36.09 | 261 |
| 03:55 PM | $36.02 | Up $0.06 | $36.09 | $35.85 | 3,178 |
| 03:54 PM | $35.96 | Up $0.01 | $35.96 | $35.86 | 2,172 |
| 03:52 PM | $35.95 | Down $ -0.01 | $35.95 | $35.95 | 100 |
| 03:52 PM | $35.95 | Up $0.00 | $35.95 | $35.95 | 0 |
| 03:51 PM | $35.96 | Down $ -0.03 | $35.96 | $35.96 | 100 |
| 03:50 PM | $35.99 | Down $ -0.03 | $35.99 | $35.99 | 200 |
| 03:49 PM | $36.02 | Up $0.05 | $36.02 | $36.00 | 925 |
| 03:47 PM | $35.97 | Up $0.03 | $35.97 | $35.96 | 2,400 |
| 03:47 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 0 |
| 03:45 PM | $35.94 | Up $0.01 | $35.94 | $35.94 | 720 |
| 03:45 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 0 |
| 03:43 PM | $35.93 | Down $ -0.02 | $35.93 | $35.93 | 1,000 |
| 03:43 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 0 |
| 03:42 PM | $35.95 | Down $ -0.01 | $35.98 | $35.95 | 600 |
| 03:41 PM | $35.96 | Down $ -0.04 | $35.98 | $35.96 | 1,380 |
| 03:40 PM | $36.00 | Down $ -0.03 | $36.00 | $36.00 | 1,250 |
| 03:39 PM | $36.03 | Down $ -0.02 | $36.03 | $36.02 | 464 |
| 03:35 PM | $36.05 | Down $ -0.04 | $36.05 | $36.05 | 100 |
| 03:35 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:35 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:35 PM | $36.05 | Up $0.00 | $36.05 | $36.05 | 0 |
| 03:32 PM | $36.09 | Down $ -0.05 | $36.12 | $36.09 | 300 |
| 03:32 PM | $36.09 | Up $0.00 | $36.12 | $36.09 | 0 |
| 03:32 PM | $36.09 | Up $0.00 | $36.12 | $36.09 | 0 |
| 03:31 PM | $36.14 | Up $0.11 | $36.14 | $36.08 | 4,900 |
| 03:30 PM | $36.03 | Up $0.05 | $36.03 | $36.03 | 400 |
| 03:29 PM | $35.98 | Up $0.05 | $36.02 | $35.98 | 4,500 |
| 03:28 PM | $35.93 | Down $ -0.03 | $35.96 | $35.93 | 5,150 |
| 03:26 PM | $35.97 | Down $ -0.03 | $35.97 | $35.97 | 100 |
| 03:26 PM | $35.97 | Up $0.00 | $35.97 | $35.97 | 0 |
| 03:21 PM | $36.00 | Up $0.08 | $36.00 | $35.97 | 1,700 |
| 03:21 PM | $36.00 | Up $0.00 | $36.00 | $35.97 | 0 |
| 03:21 PM | $36.00 | Up $0.00 | $36.00 | $35.97 | 0 |
| 03:21 PM | $36.00 | Up $0.00 | $36.00 | $35.97 | 0 |
| 03:21 PM | $36.00 | Up $0.00 | $36.00 | $35.97 | 0 |
| 03:19 PM | $35.93 | Up $0.03 | $35.96 | $35.93 | 300 |
| 03:19 PM | $35.93 | Up $0.00 | $35.96 | $35.93 | 0 |
| 03:18 PM | $35.89 | Down $ -0.04 | $35.94 | $35.89 | 850 |
| 03:17 PM | $35.93 | Up $0.08 | $35.93 | $35.93 | 1,300 |
| 03:16 PM | $35.85 | Down $ -0.05 | $35.85 | $35.85 | 1,200 |
| 03:15 PM | $35.90 | Down $ -0.10 | $35.90 | $35.90 | 400 |
| 03:13 PM | $36.00 | Up $0.00 | $36.04 | $36.00 | 28,550 |
| 03:13 PM | $36.00 | Up $0.00 | $36.04 | $36.00 | 0 |
| 03:12 PM | $36.00 | Up $0.06 | $36.00 | $36.00 | 827 |
| 03:10 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 100 |
| 03:10 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 0 |
| 03:08 PM | $35.94 | Up $0.04 | $35.94 | $35.90 | 1,100 |
| 03:08 PM | $35.94 | Up $0.00 | $35.94 | $35.90 | 0 |
| 03:07 PM | $35.90 | Up $0.06 | $35.91 | $35.84 | 1,000 |
| 03:06 PM | $35.84 | Up $0.13 | $35.84 | $35.84 | 140 |
| 03:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 200 |
| 03:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:02 PM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 03:01 PM | $35.71 | Up $0.08 | $35.71 | $35.71 | 100 |
| 02:53 PM | $35.63 | Down $ -0.04 | $35.67 | $35.63 | 1,077 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:53 PM | $35.63 | Up $0.00 | $35.67 | $35.63 | 0 |
| 02:51 PM | $35.67 | Down $ -0.05 | $35.67 | $35.67 | 1,465 |
| 02:51 PM | $35.67 | Up $0.00 | $35.67 | $35.67 | 0 |
| 02:49 PM | $35.72 | Up $0.05 | $35.72 | $35.70 | 850 |
| 02:49 PM | $35.72 | Up $0.00 | $35.72 | $35.70 | 0 |
| 02:48 PM | $35.67 | Down $ -0.02 | $35.70 | $35.67 | 200 |
| 02:46 PM | $35.69 | Up $0.11 | $35.69 | $35.64 | 943 |
| 02:46 PM | $35.69 | Up $0.00 | $35.69 | $35.64 | 0 |
| 02:45 PM | $35.58 | Up $0.06 | $35.59 | $35.58 | 800 |
| 02:44 PM | $35.52 | Up $0.03 | $35.56 | $35.52 | 676 |
| 02:41 PM | $35.49 | Down $ -0.01 | $35.49 | $35.49 | 100 |
| 02:41 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 02:41 PM | $35.49 | Up $0.00 | $35.49 | $35.49 | 0 |
| 02:37 PM | $35.50 | Up $0.01 | $35.50 | $35.50 | 216 |
| 02:37 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:37 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:37 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 02:35 PM | $35.49 | Down $ -0.07 | $35.54 | $35.46 | 13,210 |
| 02:35 PM | $35.49 | Up $0.00 | $35.54 | $35.46 | 0 |
| 02:34 PM | $35.56 | Up $0.05 | $35.56 | $35.56 | 500 |
| 02:33 PM | $35.51 | Down $ -0.04 | $35.54 | $35.51 | 1,760 |
| 02:32 PM | $35.55 | Up $0.06 | $35.55 | $35.53 | 800 |
| 02:29 PM | $35.49 | Up $0.01 | $35.50 | $35.47 | 1,400 |
| 02:29 PM | $35.49 | Up $0.00 | $35.50 | $35.47 | 0 |
| 02:29 PM | $35.49 | Up $0.00 | $35.50 | $35.47 | 0 |
| 02:25 PM | $35.48 | Up $0.06 | $35.48 | $35.46 | 200 |
| 02:25 PM | $35.48 | Up $0.00 | $35.48 | $35.46 | 0 |
| 02:25 PM | $35.48 | Up $0.00 | $35.48 | $35.46 | 0 |
| 02:25 PM | $35.48 | Up $0.00 | $35.48 | $35.46 | 0 |
| 02:21 PM | $35.42 | Down $ -0.02 | $35.42 | $35.42 | 220 |
| 02:21 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 02:21 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 02:21 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 0 |
| 02:20 PM | $35.45 | Up $0.02 | $35.45 | $35.45 | 145 |
| 02:17 PM | $35.42 | Up $0.06 | $35.42 | $35.39 | 500 |
| 02:17 PM | $35.42 | Up $0.00 | $35.42 | $35.39 | 0 |
| 02:17 PM | $35.42 | Up $0.00 | $35.42 | $35.39 | 0 |
| 02:11 PM | $35.36 | Down $ -0.06 | $35.36 | $35.36 | 150 |
| 02:11 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:11 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:11 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:11 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:11 PM | $35.36 | Up $0.00 | $35.36 | $35.36 | 0 |
| 02:10 PM | $35.42 | Up $0.00 | $35.42 | $35.42 | 100 |
| 02:06 PM | $35.42 | Down $ -0.10 | $35.43 | $35.42 | 200 |
| 02:06 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 02:06 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 02:06 PM | $35.42 | Up $0.00 | $35.43 | $35.42 | 0 |
| 02:05 PM | $35.52 | Up $0.01 | $35.52 | $35.52 | 100 |
| 02:04 PM | $35.51 | Down $ -0.08 | $35.51 | $35.51 | 500 |
| 02:01 PM | $35.59 | Down $ -0.01 | $35.60 | $35.59 | 1,100 |
| 02:01 PM | $35.59 | Up $0.00 | $35.60 | $35.59 | 0 |
| 02:01 PM | $35.59 | Up $0.00 | $35.60 | $35.59 | 0 |
| 01:58 PM | $35.60 | Up $0.07 | $35.60 | $35.56 | 500 |
| 01:58 PM | $35.60 | Up $0.00 | $35.60 | $35.56 | 0 |
| 01:58 PM | $35.60 | Up $0.00 | $35.60 | $35.56 | 0 |
| 01:57 PM | $35.53 | Up $0.02 | $35.53 | $35.53 | 1,500 |
| 01:56 PM | $35.51 | Up $0.01 | $35.51 | $35.51 | 100 |
| 01:53 PM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 400 |
| 01:53 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 01:53 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 01:50 PM | $35.51 | Up $0.06 | $35.51 | $35.51 | 100 |
| 01:50 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:50 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:48 PM | $35.45 | Down $ -0.01 | $35.45 | $35.45 | 100 |
| 01:48 PM | $35.45 | Up $0.00 | $35.45 | $35.45 | 0 |
| 01:47 PM | $35.46 | Up $0.02 | $35.46 | $35.46 | 100 |
| 01:43 PM | $35.44 | Up $0.04 | $35.44 | $35.44 | 500 |
| 01:43 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:43 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:43 PM | $35.44 | Up $0.00 | $35.44 | $35.44 | 0 |
| 01:41 PM | $35.40 | Down $ -0.02 | $35.46 | $35.40 | 2,255 |
| 01:41 PM | $35.40 | Up $0.00 | $35.46 | $35.40 | 0 |
| 01:40 PM | $35.42 | Up $0.01 | $35.42 | $35.42 | 200 |
| 01:38 PM | $35.41 | Up $0.02 | $35.41 | $35.41 | 376 |
| 01:38 PM | $35.41 | Up $0.00 | $35.41 | $35.41 | 0 |
| 01:36 PM | $35.39 | Down $ -0.05 | $35.39 | $35.39 | 320 |
| 01:36 PM | $35.39 | Up $0.00 | $35.39 | $35.39 | 0 |
| 01:34 PM | $35.43 | Down $ -0.05 | $35.46 | $35.43 | 300 |
| 01:34 PM | $35.43 | Up $0.00 | $35.46 | $35.43 | 0 |
| 01:32 PM | $35.48 | Down $ -0.04 | $35.50 | $35.48 | 200 |
| 01:32 PM | $35.48 | Up $0.00 | $35.50 | $35.48 | 0 |
| 01:30 PM | $35.52 | Up $0.02 | $35.52 | $35.52 | 200 |
| 01:30 PM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 01:29 PM | $35.50 | Down $ -0.04 | $35.50 | $35.50 | 156 |
| 01:27 PM | $35.54 | Down $ -0.01 | $35.57 | $35.54 | 400 |
| 01:27 PM | $35.54 | Up $0.00 | $35.57 | $35.54 | 0 |
| 01:26 PM | $35.55 | Down $ -0.06 | $35.55 | $35.55 | 600 |
| 01:22 PM | $35.61 | Down $ -0.02 | $35.61 | $35.61 | 100 |
| 01:22 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 0 |
| 01:22 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 0 |
| 01:22 PM | $35.61 | Up $0.00 | $35.61 | $35.61 | 0 |
| 01:21 PM | $35.63 | Up $0.05 | $35.63 | $35.61 | 300 |
| 01:20 PM | $35.58 | Up $0.04 | $35.58 | $35.50 | 11,855 |
| 01:18 PM | $35.54 | Up $0.03 | $35.57 | $35.54 | 500 |
| 01:18 PM | $35.54 | Up $0.00 | $35.57 | $35.54 | 0 |
| 01:16 PM | $35.51 | Down $ -0.02 | $35.51 | $35.51 | 100 |
| 01:16 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:15 PM | $35.52 | Up $0.05 | $35.52 | $35.52 | 200 |
| 01:13 PM | $35.47 | Down $ -0.04 | $35.47 | $35.47 | 100 |
| 01:13 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 100 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:05 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:02 PM | $35.51 | Down $ -0.02 | $35.51 | $35.51 | 100 |
| 01:02 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:02 PM | $35.51 | Up $0.00 | $35.51 | $35.51 | 0 |
| 01:00 PM | $35.53 | Down $ -0.01 | $35.53 | $35.53 | 400 |
| 01:00 PM | $35.53 | Up $0.00 | $35.53 | $35.53 | 0 |
| 12:59 PM | $35.54 | Up $0.01 | $35.54 | $35.53 | 1,951 |
| 12:58 PM | $35.53 | Up $0.00 | $35.53 | $35.53 | 119 |
| 12:57 PM | $35.53 | Up $0.02 | $35.53 | $35.53 | 250 |
| 12:56 PM | $35.51 | Down $ -0.01 | $35.51 | $35.51 | 100 |
| 12:54 PM | $35.52 | Down $ -0.02 | $35.52 | $35.52 | 300 |
| 12:54 PM | $35.52 | Up $0.00 | $35.52 | $35.52 | 0 |
| 12:52 PM | $35.54 | Down $ -0.06 | $35.55 | $35.54 | 2,600 |
| 12:52 PM | $35.54 | Up $0.00 | $35.55 | $35.54 | 0 |
| 12:51 PM | $35.60 | Up $0.06 | $35.60 | $35.60 | 100 |
| 12:50 PM | $35.54 | Up $0.09 | $35.54 | $35.46 | 650 |
| 12:49 PM | $35.45 | Down $ -0.08 | $35.46 | $35.45 | 300 |
| 12:48 PM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 180 |
| 12:46 PM | $35.54 | Up $0.04 | $35.54 | $35.50 | 200 |
| 12:46 PM | $35.54 | Up $0.00 | $35.54 | $35.50 | 0 |
| 12:44 PM | $35.50 | Down $ -0.04 | $35.50 | $35.50 | 239 |
| 12:44 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 0 |
| 12:42 PM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 331 |
| 12:42 PM | $35.54 | Up $0.00 | $35.54 | $35.54 | 0 |
| 12:41 PM | $35.55 | Down $ -0.10 | $35.60 | $35.55 | 400 |
| 12:40 PM | $35.65 | Down $ -0.05 | $35.65 | $35.65 | 100 |
| 12:37 PM | $35.70 | Up $0.02 | $35.70 | $35.70 | 200 |
| 12:37 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:37 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:36 PM | $35.68 | Up $0.05 | $35.68 | $35.68 | 247 |
| 12:35 PM | $35.63 | Down $ -0.08 | $35.63 | $35.63 | 100 |
| 12:33 PM | $35.71 | Up $0.02 | $35.72 | $35.68 | 9,130 |
| 12:33 PM | $35.71 | Up $0.00 | $35.72 | $35.68 | 0 |
| 12:32 PM | $35.69 | Down $ -0.05 | $35.69 | $35.68 | 649 |
| 12:31 PM | $35.74 | Up $0.03 | $35.74 | $35.73 | 250 |
| 12:29 PM | $35.70 | Down $ -0.04 | $35.70 | $35.70 | 100 |
| 12:29 PM | $35.70 | Up $0.00 | $35.70 | $35.70 | 0 |
| 12:28 PM | $35.74 | Down $ -0.04 | $35.79 | $35.74 | 33,700 |
| 12:27 PM | $35.78 | Up $0.02 | $35.78 | $35.78 | 2,000 |
| 12:25 PM | $35.76 | Up $0.02 | $35.76 | $35.76 | 200 |
| 12:25 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 0 |
| 12:24 PM | $35.74 | Up $0.01 | $35.74 | $35.72 | 300 |
| 12:23 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 100 |
| 12:22 PM | $35.73 | Down $ -0.06 | $35.73 | $35.72 | 500 |
| 12:20 PM | $35.79 | Down $ -0.03 | $35.79 | $35.71 | 500 |
| 12:20 PM | $35.79 | Up $0.00 | $35.79 | $35.71 | 0 |
| 12:19 PM | $35.82 | Down $ -0.03 | $35.89 | $35.79 | 400 |
| 12:18 PM | $35.85 | Down $ -0.03 | $35.88 | $35.85 | 1,000 |
| 12:15 PM | $35.88 | Down $ -0.04 | $35.88 | $35.87 | 663 |
| 12:15 PM | $35.88 | Up $0.00 | $35.88 | $35.87 | 0 |
| 12:15 PM | $35.88 | Up $0.00 | $35.88 | $35.87 | 0 |
| 12:14 PM | $35.92 | Up $0.00 | $35.92 | $35.92 | 300 |
| 12:13 PM | $35.92 | Down $ -0.02 | $35.92 | $35.92 | 258 |
| 12:12 PM | $35.94 | Up $0.02 | $35.94 | $35.93 | 500 |
| 12:11 PM | $35.92 | Up $0.07 | $35.92 | $35.92 | 100 |
| 12:08 PM | $35.85 | Down $ -0.03 | $35.85 | $35.85 | 400 |
| 12:08 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 12:08 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 12:05 PM | $35.88 | Up $0.11 | $35.88 | $35.88 | 100 |
| 12:05 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 12:05 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 12:04 PM | $35.77 | Down $ -0.08 | $35.77 | $35.77 | 400 |
| 12:03 PM | $35.85 | Up $0.08 | $35.85 | $35.85 | 30,000 |
| 12:02 PM | $35.77 | Down $ -0.03 | $35.77 | $35.77 | 347 |
| 12:01 PM | $35.80 | Down $ -0.03 | $35.80 | $35.80 | 432 |
| 11:59 AM | $35.83 | Up $0.02 | $35.88 | $35.83 | 500 |
| 11:59 AM | $35.83 | Up $0.00 | $35.88 | $35.83 | 0 |
| 11:58 AM | $35.81 | Up $0.01 | $35.81 | $35.76 | 600 |
| 11:56 AM | $35.80 | Down $ -0.09 | $35.86 | $35.80 | 720 |
| 11:56 AM | $35.80 | Up $0.00 | $35.86 | $35.80 | 0 |
| 11:54 AM | $35.89 | Down $ -0.01 | $35.89 | $35.89 | 295 |
| 11:54 AM | $35.89 | Up $0.00 | $35.89 | $35.89 | 0 |
| 11:51 AM | $35.90 | Down $ -0.03 | $35.90 | $35.90 | 600 |
| 11:51 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 11:51 AM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 11:50 AM | $35.93 | Down $ -0.13 | $36.02 | $35.93 | 1,200 |
| 11:49 AM | $36.06 | Down $ -0.01 | $36.06 | $36.01 | 829 |
| 11:46 AM | $36.07 | Up $0.05 | $36.07 | $36.07 | 300 |
| 11:46 AM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 11:46 AM | $36.07 | Up $0.00 | $36.07 | $36.07 | 0 |
| 11:45 AM | $36.02 | Down $ -0.07 | $36.02 | $36.02 | 910 |
| 11:43 AM | $36.09 | Up $0.03 | $36.09 | $36.09 | 100 |
| 11:43 AM | $36.09 | Up $0.00 | $36.09 | $36.09 | 0 |
| 11:42 AM | $36.06 | Down $ -0.01 | $36.06 | $36.03 | 1,845 |
| 11:40 AM | $36.07 | Up $0.07 | $36.08 | $36.07 | 300 |
| 11:40 AM | $36.07 | Up $0.00 | $36.08 | $36.07 | 0 |
| 11:39 AM | $36.00 | Down $ -0.10 | $36.05 | $36.00 | 2,300 |
| 11:38 AM | $36.10 | Up $0.02 | $36.10 | $36.10 | 500 |
| 11:37 AM | $36.08 | Down $ -0.04 | $36.14 | $36.08 | 2,969 |
| 11:36 AM | $36.12 | Down $ -0.09 | $36.12 | $36.12 | 100 |
| 11:34 AM | $36.21 | Up $0.02 | $36.21 | $36.21 | 145 |
| 11:34 AM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 11:33 AM | $36.19 | Up $0.04 | $36.21 | $36.19 | 900 |
| 11:29 AM | $36.15 | Down $ -0.02 | $36.17 | $36.13 | 506 |
| 11:29 AM | $36.15 | Up $0.00 | $36.17 | $36.13 | 0 |
| 11:29 AM | $36.15 | Up $0.00 | $36.17 | $36.13 | 0 |
| 11:29 AM | $36.15 | Up $0.00 | $36.17 | $36.13 | 0 |
| 11:28 AM | $36.17 | Down $ -0.08 | $36.17 | $36.17 | 100 |
| 11:27 AM | $36.24 | Up $0.01 | $36.24 | $36.24 | 300 |
| 11:25 AM | $36.23 | Down $ -0.03 | $36.26 | $36.22 | 820 |
| 11:25 AM | $36.23 | Up $0.00 | $36.26 | $36.22 | 0 |
| 11:22 AM | $36.26 | Down $ -0.02 | $36.26 | $36.23 | 414 |
| 11:22 AM | $36.26 | Up $0.00 | $36.26 | $36.23 | 0 |
| 11:22 AM | $36.26 | Up $0.00 | $36.26 | $36.23 | 0 |
| 11:20 AM | $36.28 | Down $ -0.10 | $36.33 | $36.28 | 200 |
| 11:20 AM | $36.28 | Up $0.00 | $36.33 | $36.28 | 0 |
| 11:16 AM | $36.38 | Up $0.02 | $36.38 | $36.37 | 1,100 |
| 11:16 AM | $36.38 | Up $0.00 | $36.38 | $36.37 | 0 |
| 11:16 AM | $36.38 | Up $0.00 | $36.38 | $36.37 | 0 |
| 11:16 AM | $36.38 | Up $0.00 | $36.38 | $36.37 | 0 |
| 11:15 AM | $36.36 | Up $0.02 | $36.36 | $36.34 | 774 |
| 11:14 AM | $36.34 | Down $ -0.02 | $36.35 | $36.34 | 1,270 |
| 11:10 AM | $36.37 | Down $ -0.03 | $36.37 | $36.37 | 210 |
| 11:10 AM | $36.37 | Up $0.00 | $36.37 | $36.37 | 0 |
| 11:10 AM | $36.37 | Up $0.00 | $36.37 | $36.37 | 0 |
| 11:10 AM | $36.37 | Up $0.00 | $36.37 | $36.37 | 0 |
| 11:09 AM | $36.40 | Down $ -0.03 | $36.40 | $36.37 | 1,800 |
| 11:08 AM | $36.43 | Up $0.12 | $36.43 | $36.43 | 123 |
| 11:07 AM | $36.31 | Down $ -0.01 | $36.31 | $36.26 | 1,701 |
| 11:06 AM | $36.32 | Up $0.00 | $36.37 | $36.31 | 6,800 |
| 11:05 AM | $36.32 | Up $0.05 | $36.32 | $36.29 | 750 |
| 11:04 AM | $36.27 | Down $ -0.18 | $36.31 | $36.27 | 1,700 |
| 11:02 AM | $36.45 | Up $0.05 | $36.45 | $36.45 | 100 |
| 11:02 AM | $36.45 | Up $0.00 | $36.45 | $36.45 | 0 |
| 11:00 AM | $36.40 | Up $0.04 | $36.40 | $36.40 | 300 |
| 11:00 AM | $36.40 | Up $0.00 | $36.40 | $36.40 | 0 |
| 10:59 AM | $36.36 | Down $ -0.11 | $36.40 | $36.36 | 1,200 |
| 10:57 AM | $36.47 | Up $0.19 | $36.47 | $36.42 | 2,400 |
| 10:57 AM | $36.47 | Up $0.00 | $36.47 | $36.42 | 0 |
| 10:55 AM | $36.28 | Up $0.01 | $36.28 | $36.28 | 643 |
| 10:55 AM | $36.28 | Up $0.00 | $36.28 | $36.28 | 0 |
| 10:54 AM | $36.27 | Up $0.06 | $36.27 | $36.23 | 600 |
| 10:52 AM | $36.21 | Down $ -0.01 | $36.21 | $36.21 | 200 |
| 10:52 AM | $36.21 | Up $0.00 | $36.21 | $36.21 | 0 |
| 10:51 AM | $36.22 | Up $0.13 | $36.24 | $36.22 | 1,280 |
| 10:48 AM | $36.09 | Down $ -0.06 | $36.09 | $36.05 | 650 |
| 10:48 AM | $36.09 | Up $0.00 | $36.09 | $36.05 | 0 |
| 10:48 AM | $36.09 | Up $0.00 | $36.09 | $36.05 | 0 |
| 10:47 AM | $36.15 | Up $0.00 | $36.15 | $36.14 | 200 |
| 10:45 AM | $36.15 | Up $0.03 | $36.15 | $36.11 | 800 |
| 10:45 AM | $36.15 | Up $0.00 | $36.15 | $36.11 | 0 |
| 10:44 AM | $36.12 | Up $0.10 | $36.12 | $36.08 | 1,000 |
| 10:43 AM | $36.02 | Down $ -0.07 | $36.02 | $36.01 | 600 |
| 10:42 AM | $36.09 | Up $0.10 | $36.09 | $36.03 | 836 |
| 10:41 AM | $35.99 | Up $0.00 | $35.99 | $35.99 | 150 |
| 10:40 AM | $35.99 | Down $ -0.05 | $36.00 | $35.99 | 800 |
| 10:38 AM | $36.04 | Down $ -0.19 | $36.11 | $36.04 | 200 |
| 10:38 AM | $36.04 | Up $0.00 | $36.11 | $36.04 | 0 |
| 10:37 AM | $36.23 | Down $ -0.02 | $36.23 | $36.23 | 400 |
| 10:36 AM | $36.25 | Up $0.00 | $36.29 | $36.15 | 6,100 |
| 10:35 AM | $36.25 | Down $ -0.13 | $36.27 | $36.25 | 2,587 |
| 10:34 AM | $36.38 | Down $ -0.04 | $36.42 | $36.37 | 2,050 |
| 10:33 AM | $36.43 | Up $0.00 | $36.47 | $36.42 | 4,802 |
| 10:32 AM | $36.42 | Up $0.07 | $36.42 | $36.36 | 658 |
| 10:31 AM | $36.36 | Down $ -0.03 | $36.45 | $36.36 | 600 |
| 10:30 AM | $36.39 | Up $0.09 | $36.39 | $36.35 | 400 |
| 10:29 AM | $36.30 | Up $0.15 | $36.30 | $36.18 | 1,904 |
| 10:28 AM | $36.15 | Up $0.05 | $36.15 | $36.15 | 946 |
| 10:27 AM | $36.10 | Up $0.10 | $36.10 | $36.10 | 100 |
| 10:26 AM | $36.00 | Up $0.15 | $36.00 | $35.95 | 1,100 |
| 10:25 AM | $35.85 | Up $0.03 | $35.85 | $35.81 | 400 |
| 10:24 AM | $35.82 | Up $0.05 | $35.82 | $35.79 | 1,700 |
| 10:23 AM | $35.77 | Down $ -0.11 | $35.90 | $35.76 | 1,829 |
| 10:22 AM | $35.88 | Up $0.05 | $35.96 | $35.86 | 1,850 |
| 10:21 AM | $35.83 | Down $ -0.04 | $35.83 | $35.83 | 100 |
| 10:20 AM | $35.87 | Down $ -0.15 | $36.02 | $35.87 | 1,020 |
| 10:19 AM | $36.02 | Down $ -0.05 | $36.02 | $36.01 | 600 |
| 10:18 AM | $36.07 | Up $0.07 | $36.10 | $36.07 | 12,600 |
| 10:17 AM | $36.00 | Down $ -0.09 | $36.03 | $35.97 | 1,500 |
| 10:16 AM | $36.09 | Up $0.09 | $36.09 | $36.04 | 800 |
| 10:15 AM | $36.00 | Down $ -0.18 | $36.04 | $36.00 | 302 |
| 10:14 AM | $36.18 | Down $ -0.04 | $36.20 | $36.17 | 3,850 |
| 10:13 AM | $36.22 | Down $ -0.03 | $36.23 | $36.12 | 2,141 |
| 10:12 AM | $36.25 | Up $0.02 | $36.30 | $36.25 | 1,569 |
| 10:11 AM | $36.23 | Up $0.13 | $36.23 | $36.18 | 1,354 |
| 10:10 AM | $36.10 | Down $ -0.07 | $36.11 | $36.10 | 400 |
| 10:09 AM | $36.18 | Down $ -0.11 | $36.33 | $36.18 | 2,418 |
| 10:08 AM | $36.28 | Up $0.04 | $36.33 | $36.28 | 700 |
| 10:07 AM | $36.24 | Up $0.08 | $36.24 | $36.10 | 1,823 |
| 10:06 AM | $36.16 | Up $0.04 | $36.20 | $36.12 | 1,645 |
| 10:05 AM | $36.12 | Down $ -0.14 | $36.29 | $36.01 | 2,270 |
| 10:04 AM | $36.26 | Down $ -0.05 | $36.26 | $36.21 | 903 |
| 10:03 AM | $36.31 | Down $ -0.15 | $36.38 | $36.31 | 4,680 |
| 10:02 AM | $36.46 | Up $0.40 | $36.49 | $36.45 | 4,437 |
| 10:00 AM | $36.06 | Up $0.09 | $36.06 | $35.97 | 1,262 |
| 10:00 AM | $36.06 | Up $0.00 | $36.06 | $35.97 | 0 |
| 09:59 AM | $35.97 | Up $0.01 | $35.97 | $35.93 | 1,200 |
| 09:58 AM | $35.96 | Down $ -0.13 | $36.07 | $35.89 | 2,800 |
| 09:57 AM | $36.09 | Up $0.12 | $36.09 | $36.03 | 400 |
| 09:56 AM | $35.97 | Up $0.15 | $36.01 | $35.86 | 1,206 |
| 09:55 AM | $35.82 | Up $0.09 | $35.97 | $35.79 | 12,615 |
| 09:54 AM | $35.73 | Up $0.28 | $35.73 | $35.73 | 200 |
| 09:53 AM | $35.45 | Up $0.03 | $35.45 | $35.44 | 1,127 |
| 09:52 AM | $35.42 | Up $0.20 | $35.42 | $35.33 | 1,858 |
| 09:51 AM | $35.22 | Down $ -0.14 | $35.32 | $35.22 | 7,995 |
| 09:50 AM | $35.36 | Up $0.00 | $35.36 | $35.31 | 1,634 |
| 09:49 AM | $35.36 | Up $0.08 | $35.40 | $35.28 | 1,940 |
| 09:48 AM | $35.28 | Up $1.48 | $35.29 | $35.14 | 6,200 |
| Previous close | $33.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/07/2025 | $35.99 | $35.80 | $36.14 | $35.36 | 209,695 |
| 16/07/2025 | $33.80 | $32.33 | $33.82 | $32.31 | 90,998 |
| 15/07/2025 | $32.11 | $31.39 | $32.27 | $31.32 | 95,002 |
| 14/07/2025 | $30.60 | $30.71 | $30.96 | $30.44 | 100,878 |
| 11/07/2025 | $30.90 | $31.32 | $31.61 | $30.81 | 95,771 |
| 10/07/2025 | $32.26 | $32.55 | $33.00 | $32.13 | 113,698 |
| 09/07/2025 | $32.34 | $31.81 | $32.47 | $31.78 | 54,208 |
| 08/07/2025 | $31.98 | $32.14 | $32.96 | $31.73 | 105,479 |
| 07/07/2025 | $31.36 | $31.86 | $32.03 | $31.20 | 84,240 |
| 03/07/2025 | $32.79 | $32.60 | $32.99 | $32.50 | 65,002 |
| 02/07/2025 | $30.96 | $29.77 | $31.08 | $29.30 | 188,875 |
| 01/07/2025 | $28.20 | $27.82 | $28.55 | $27.82 | 378,191 |
| 30/06/2025 | $28.00 | $28.48 | $28.73 | $27.97 | 329,708 |
| 27/06/2025 | $25.87 | $26.96 | $27.04 | $25.87 | 51,170 |
| 26/06/2025 | $26.58 | $27.01 | $27.01 | $26.42 | 52,112 |
| 25/06/2025 | $26.15 | $26.46 | $26.74 | $25.96 | 60,856 |
| 24/06/2025 | $27.20 | $27.17 | $27.57 | $26.82 | 44,734 |
| 23/06/2025 | $25.27 | $24.65 | $25.33 | $24.17 | 63,219 |
| 20/06/2025 | $24.69 | $25.64 | $25.64 | $24.66 | 37,715 |
| 18/06/2025 | $26.24 | $26.40 | $26.52 | $25.95 | 71,152 |
| 17/06/2025 | $25.57 | $26.53 | $26.53 | $25.43 | 68,171 |
| 16/06/2025 | $26.34 | $26.79 | $27.01 | $26.09 | 74,429 |
| 13/06/2025 | $27.29 | $26.93 | $27.73 | $26.76 | 173,238 |
| 12/06/2025 | $23.79 | $24.00 | $24.35 | $23.62 | 117,420 |
| 11/06/2025 | $19.01 | $19.49 | $19.49 | $18.76 | 81,442 |
| 10/06/2025 | $19.05 | $18.70 | $19.11 | $18.69 | 25,570 |
| 09/06/2025 | $19.00 | $19.17 | $19.34 | $19.00 | 45,411 |
| 06/06/2025 | $18.31 | $18.30 | $18.47 | $18.20 | 28,010 |
| 05/06/2025 | $17.72 | $17.98 | $17.98 | $17.62 | 9,210 |
| 04/06/2025 | $17.17 | $17.29 | $17.37 | $17.01 | 19,508 |
Graphs are not available, please refer to the detailed table