Find a quote
Defiance Daily Target 2X Long Orcl ETF
35.77 Down -0.23 (-0.64 %)
Delayed : 2026/04/24 19:59:54
- Previous close $36.00
- Opening $39.05
- Today High $39.07
- Today Low $34.11
- Price Bid $35.60
- Price Ask $35.60
- 52 Weeks High $181.59
- 52 Weeks Low $22.37
- Size Bid 100
- Size Ask 100
- Volume 3,909,627
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.00 | Down $ -0.01 | $36.00 | $36.00 | 1,449 |
| 03:59 PM | $36.00 | Down $ -0.10 | $36.07 | $36.00 | 7,296 |
| 03:58 PM | $36.10 | Up $0.01 | $36.10 | $36.05 | 7,062 |
| 03:57 PM | $36.09 | Down $ -0.09 | $36.10 | $36.06 | 2,523 |
| 03:56 PM | $36.18 | Up $0.04 | $36.18 | $36.10 | 3,497 |
| 03:55 PM | $36.14 | Down $ -0.09 | $36.22 | $36.08 | 12,087 |
| 03:54 PM | $36.23 | Down $ -0.06 | $36.35 | $36.17 | 3,575 |
| 03:53 PM | $36.29 | Up $0.12 | $36.33 | $36.15 | 5,052 |
| 03:52 PM | $36.17 | Down $ -0.01 | $36.18 | $36.17 | 200 |
| 03:51 PM | $36.18 | Up $0.05 | $36.18 | $36.15 | 3,338 |
| 03:50 PM | $36.13 | Up $0.03 | $36.14 | $36.13 | 590 |
| 03:49 PM | $36.09 | Up $0.03 | $36.09 | $36.05 | 2,476 |
| 03:48 PM | $36.06 | Up $0.01 | $36.08 | $36.05 | 800 |
| 03:47 PM | $36.05 | Down $ -0.08 | $36.05 | $36.05 | 107 |
| 03:46 PM | $36.13 | Down $ -0.01 | $36.13 | $36.08 | 2,875 |
| 03:45 PM | $36.14 | Up $0.05 | $36.14 | $36.09 | 250 |
| 03:44 PM | $36.09 | Up $0.00 | $36.11 | $36.07 | 1,035 |
| 03:43 PM | $36.09 | Down $ -0.02 | $36.10 | $36.07 | 5,503 |
| 03:42 PM | $36.11 | Up $0.05 | $36.12 | $36.08 | 7,164 |
| 03:41 PM | $36.06 | Up $0.01 | $36.07 | $36.02 | 7,647 |
| 03:40 PM | $36.05 | Up $0.06 | $36.05 | $36.01 | 4,774 |
| 03:39 PM | $35.99 | Up $0.01 | $35.99 | $35.95 | 2,001 |
| 03:38 PM | $35.98 | Down $ -0.02 | $36.02 | $35.98 | 2,928 |
| 03:37 PM | $36.00 | Down $ -0.05 | $36.03 | $35.98 | 9,102 |
| 03:36 PM | $36.06 | Down $ -0.13 | $36.16 | $36.06 | 4,002 |
| 03:35 PM | $36.19 | Down $ -0.01 | $36.19 | $36.19 | 170 |
| 03:34 PM | $36.20 | Up $0.04 | $36.20 | $36.16 | 1,318 |
| 03:33 PM | $36.16 | Down $ -0.12 | $36.24 | $36.16 | 2,912 |
| 03:31 PM | $36.28 | Down $ -0.09 | $36.33 | $36.28 | 785 |
| 03:31 PM | $36.28 | Up $0.00 | $36.33 | $36.28 | 0 |
| 03:30 PM | $36.37 | Down $ -0.06 | $36.38 | $36.35 | 500 |
| 03:29 PM | $36.43 | Up $0.00 | $36.47 | $36.43 | 850 |
| 03:28 PM | $36.43 | Up $0.03 | $36.43 | $36.38 | 5,194 |
| 03:27 PM | $36.40 | Up $0.06 | $36.41 | $36.33 | 1,458 |
| 03:26 PM | $36.34 | Up $0.08 | $36.34 | $36.25 | 13,082 |
| 03:25 PM | $36.26 | Down $ -0.04 | $36.29 | $36.23 | 9,647 |
| 03:24 PM | $36.30 | Down $ -0.07 | $36.36 | $36.30 | 1,531 |
| 03:23 PM | $36.37 | Down $ -0.04 | $36.41 | $36.37 | 11,280 |
| 03:21 PM | $36.41 | Down $ -0.01 | $36.47 | $36.41 | 2,365 |
| 03:21 PM | $36.41 | Up $0.00 | $36.47 | $36.41 | 0 |
| 03:20 PM | $36.42 | Down $ -0.02 | $36.42 | $36.42 | 200 |
| 03:19 PM | $36.44 | Up $0.04 | $36.44 | $36.40 | 1,849 |
| 03:18 PM | $36.40 | Down $ -0.02 | $36.43 | $36.40 | 3,314 |
| 03:17 PM | $36.42 | Down $ -0.01 | $36.45 | $36.42 | 8,038 |
| 03:16 PM | $36.43 | Up $0.01 | $36.43 | $36.40 | 3,151 |
| 03:15 PM | $36.42 | Up $0.08 | $36.43 | $36.37 | 6,242 |
| 03:14 PM | $36.34 | Up $0.02 | $36.36 | $36.34 | 6,810 |
| 03:13 PM | $36.32 | Up $0.00 | $36.33 | $36.32 | 16,777 |
| 03:12 PM | $36.32 | Up $0.02 | $36.32 | $36.27 | 4,217 |
| 03:11 PM | $36.30 | Up $0.03 | $36.30 | $36.30 | 328 |
| 03:10 PM | $36.27 | Up $0.02 | $36.27 | $36.24 | 758 |
| 03:09 PM | $36.25 | Down $ -0.05 | $36.26 | $36.20 | 600 |
| 03:08 PM | $36.30 | Down $ -0.01 | $36.32 | $36.30 | 2,121 |
| 03:07 PM | $36.31 | Down $ -0.01 | $36.35 | $36.31 | 1,258 |
| 03:06 PM | $36.32 | Down $ -0.04 | $36.35 | $36.32 | 1,277 |
| 03:05 PM | $36.36 | Up $0.04 | $36.36 | $36.32 | 2,146 |
| 03:04 PM | $36.32 | Up $0.00 | $36.32 | $36.29 | 2,823 |
| 03:03 PM | $36.32 | Down $ -0.06 | $36.37 | $36.31 | 3,448 |
| 03:02 PM | $36.38 | Up $0.09 | $36.40 | $36.26 | 3,575 |
| 03:01 PM | $36.29 | Up $0.06 | $36.30 | $36.22 | 4,258 |
| 03:00 PM | $36.23 | Up $0.10 | $36.24 | $36.15 | 16,337 |
| 02:59 PM | $36.13 | Up $0.01 | $36.13 | $36.10 | 1,097 |
| 02:58 PM | $36.12 | Down $ -0.03 | $36.14 | $36.12 | 1,045 |
| 02:57 PM | $36.15 | Up $0.05 | $36.15 | $36.09 | 2,744 |
| 02:56 PM | $36.09 | Down $ -0.04 | $36.13 | $36.08 | 2,522 |
| 02:55 PM | $36.13 | Down $ -0.01 | $36.14 | $36.13 | 2,059 |
| 02:54 PM | $36.14 | Down $ -0.01 | $36.17 | $36.14 | 6,665 |
| 02:53 PM | $36.15 | Down $ -0.01 | $36.15 | $36.14 | 935 |
| 02:52 PM | $36.16 | Up $0.00 | $36.20 | $36.16 | 700 |
| 02:51 PM | $36.16 | Up $0.01 | $36.16 | $36.14 | 307 |
| 02:50 PM | $36.15 | Down $ -0.01 | $36.15 | $36.11 | 5,498 |
| 02:49 PM | $36.16 | Up $0.04 | $36.17 | $36.16 | 2,415 |
| 02:48 PM | $36.12 | Up $0.02 | $36.13 | $36.12 | 2,114 |
| 02:47 PM | $36.10 | Up $0.05 | $36.10 | $36.04 | 12,491 |
| 02:46 PM | $36.05 | Up $0.01 | $36.05 | $36.05 | 100 |
| 02:45 PM | $36.04 | Down $ -0.02 | $36.06 | $36.03 | 2,323 |
| 02:44 PM | $36.06 | Up $0.06 | $36.08 | $36.00 | 10,800 |
| 02:43 PM | $36.00 | Down $ -0.06 | $36.01 | $36.00 | 887 |
| 02:42 PM | $36.06 | Down $ -0.03 | $36.07 | $36.01 | 7,176 |
| 02:41 PM | $36.09 | Up $0.01 | $36.11 | $36.09 | 546 |
| 02:40 PM | $36.08 | Up $0.00 | $36.08 | $36.08 | 369 |
| 02:39 PM | $36.08 | Down $ -0.01 | $36.10 | $36.06 | 4,145 |
| 02:38 PM | $36.09 | Down $0.00 | $36.09 | $36.06 | 1,399 |
| 02:37 PM | $36.09 | Down $ -0.07 | $36.16 | $36.09 | 8,980 |
| 02:36 PM | $36.16 | Up $0.01 | $36.16 | $36.14 | 3,336 |
| 02:35 PM | $36.15 | Up $0.05 | $36.15 | $36.15 | 300 |
| 02:34 PM | $36.10 | Up $0.01 | $36.10 | $36.07 | 1,109 |
| 02:33 PM | $36.09 | Up $0.06 | $36.09 | $36.06 | 1,634 |
| 02:32 PM | $36.03 | Up $0.14 | $36.03 | $35.99 | 2,460 |
| 02:31 PM | $35.89 | Up $0.01 | $35.94 | $35.89 | 720 |
| 02:30 PM | $35.88 | Up $0.07 | $35.88 | $35.87 | 375 |
| 02:29 PM | $35.81 | Down $ -0.01 | $35.82 | $35.80 | 896 |
| 02:28 PM | $35.82 | Down $ -0.03 | $35.83 | $35.82 | 595 |
| 02:27 PM | $35.85 | Down $ -0.06 | $35.91 | $35.84 | 2,996 |
| 02:26 PM | $35.91 | Up $0.03 | $35.91 | $35.88 | 2,329 |
| 02:25 PM | $35.88 | Up $0.02 | $35.88 | $35.86 | 4,671 |
| 02:24 PM | $35.86 | Up $0.08 | $35.86 | $35.82 | 4,099 |
| 02:23 PM | $35.78 | Down $ -0.02 | $35.78 | $35.78 | 1,403 |
| 02:22 PM | $35.80 | Up $0.01 | $35.82 | $35.79 | 4,046 |
| 02:21 PM | $35.79 | Up $0.10 | $35.79 | $35.71 | 4,094 |
| 02:20 PM | $35.69 | Down $ -0.06 | $35.73 | $35.69 | 4,059 |
| 02:19 PM | $35.75 | Down $ -0.01 | $35.75 | $35.74 | 507 |
| 02:18 PM | $35.76 | Up $0.02 | $35.76 | $35.71 | 510 |
| 02:17 PM | $35.74 | Down $ -0.04 | $35.76 | $35.74 | 884 |
| 02:16 PM | $35.78 | Down $ -0.01 | $35.81 | $35.72 | 3,309 |
| 02:15 PM | $35.79 | Up $0.03 | $35.80 | $35.79 | 1,610 |
| 02:14 PM | $35.76 | Up $0.01 | $35.78 | $35.76 | 8,030 |
| 02:13 PM | $35.75 | Up $0.00 | $35.80 | $35.73 | 8,715 |
| 02:12 PM | $35.75 | Up $0.03 | $35.75 | $35.73 | 9,464 |
| 02:11 PM | $35.72 | Up $0.05 | $35.72 | $35.65 | 4,687 |
| 02:10 PM | $35.67 | Up $0.07 | $35.67 | $35.64 | 300 |
| 02:09 PM | $35.60 | Up $0.02 | $35.60 | $35.58 | 1,631 |
| 02:08 PM | $35.58 | Up $0.00 | $35.58 | $35.58 | 1,046 |
| 02:07 PM | $35.58 | Up $0.07 | $35.58 | $35.55 | 1,346 |
| 02:06 PM | $35.51 | Down $ -0.01 | $35.53 | $35.47 | 833 |
| 02:05 PM | $35.52 | Up $0.02 | $35.52 | $35.52 | 100 |
| 02:04 PM | $35.50 | Down $0.00 | $35.50 | $35.50 | 395 |
| 02:03 PM | $35.50 | Down $ -0.05 | $35.53 | $35.50 | 688 |
| 02:02 PM | $35.55 | Up $0.05 | $35.55 | $35.51 | 700 |
| 02:01 PM | $35.50 | Up $0.07 | $35.50 | $35.50 | 102 |
| 02:00 PM | $35.43 | Down $ -0.09 | $35.43 | $35.43 | 500 |
| 01:59 PM | $35.52 | Down $0.00 | $35.54 | $35.51 | 2,419 |
| 01:58 PM | $35.53 | Down $ -0.02 | $35.56 | $35.53 | 458 |
| 01:57 PM | $35.55 | Down $ -0.02 | $35.57 | $35.55 | 1,390 |
| 01:56 PM | $35.57 | Down $ -0.12 | $35.63 | $35.57 | 3,820 |
| 01:55 PM | $35.68 | Down $ -0.10 | $35.71 | $35.68 | 320 |
| 01:54 PM | $35.78 | Up $0.12 | $35.78 | $35.68 | 1,820 |
| 01:53 PM | $35.66 | Up $0.00 | $35.69 | $35.66 | 550 |
| 01:52 PM | $35.66 | Down $ -0.01 | $35.66 | $35.58 | 2,671 |
| 01:51 PM | $35.67 | Up $0.01 | $35.69 | $35.65 | 1,915 |
| 01:50 PM | $35.66 | Up $0.04 | $35.68 | $35.59 | 3,335 |
| 01:49 PM | $35.62 | Up $0.01 | $35.62 | $35.60 | 422 |
| 01:48 PM | $35.61 | Up $0.06 | $35.62 | $35.55 | 4,208 |
| 01:47 PM | $35.55 | Down $ -0.06 | $35.57 | $35.54 | 3,824 |
| 01:46 PM | $35.61 | Down $ -0.01 | $35.62 | $35.61 | 910 |
| 01:45 PM | $35.62 | Up $0.08 | $35.64 | $35.57 | 2,094 |
| 01:44 PM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 5,960 |
| 01:43 PM | $35.55 | Up $0.03 | $35.55 | $35.51 | 3,548 |
| 01:42 PM | $35.52 | Up $0.07 | $35.53 | $35.46 | 1,044 |
| 01:41 PM | $35.45 | Down $0.00 | $35.45 | $35.42 | 1,751 |
| 01:40 PM | $35.46 | Up $0.01 | $35.46 | $35.44 | 1,923 |
| 01:39 PM | $35.44 | Up $0.01 | $35.46 | $35.44 | 2,059 |
| 01:38 PM | $35.43 | Up $0.04 | $35.48 | $35.40 | 5,570 |
| 01:37 PM | $35.39 | Up $0.00 | $35.40 | $35.37 | 3,254 |
| 01:36 PM | $35.39 | Up $0.15 | $35.40 | $35.27 | 2,350 |
| 01:35 PM | $35.24 | Up $0.07 | $35.26 | $35.14 | 3,102 |
| 01:34 PM | $35.17 | Up $0.13 | $35.17 | $35.07 | 1,346 |
| 01:33 PM | $35.04 | Up $0.04 | $35.05 | $35.01 | 2,022 |
| 01:32 PM | $35.00 | Up $0.00 | $35.02 | $34.98 | 1,124 |
| 01:31 PM | $35.00 | Up $0.00 | $35.02 | $35.00 | 1,219 |
| 01:30 PM | $35.00 | Up $0.01 | $35.01 | $34.99 | 1,467 |
| 01:29 PM | $34.99 | Down $ -0.04 | $35.06 | $34.99 | 3,606 |
| 01:28 PM | $35.02 | Down $ -0.03 | $35.05 | $35.02 | 4,635 |
| 01:27 PM | $35.05 | Up $0.02 | $35.05 | $35.00 | 777 |
| 01:26 PM | $35.03 | Up $0.02 | $35.03 | $35.03 | 100 |
| 01:25 PM | $35.01 | Up $0.03 | $35.01 | $35.00 | 300 |
| 01:24 PM | $34.98 | Up $0.08 | $34.98 | $34.94 | 918 |
| 01:23 PM | $34.90 | Down $ -0.05 | $34.90 | $34.90 | 400 |
| 01:22 PM | $34.95 | Down $ -0.02 | $34.99 | $34.95 | 975 |
| 01:21 PM | $34.98 | Down $ -0.04 | $35.01 | $34.98 | 300 |
| 01:20 PM | $35.02 | Down $ -0.05 | $35.07 | $35.02 | 2,435 |
| 01:19 PM | $35.07 | Up $0.03 | $35.07 | $35.06 | 1,317 |
| 01:18 PM | $35.04 | Down $ -0.02 | $35.04 | $35.01 | 7,599 |
| 01:17 PM | $35.06 | Up $0.01 | $35.07 | $35.06 | 400 |
| 01:16 PM | $35.05 | Down $ -0.05 | $35.08 | $35.03 | 3,470 |
| 01:15 PM | $35.10 | Up $0.07 | $35.12 | $35.04 | 5,113 |
| 01:14 PM | $35.03 | Up $0.06 | $35.03 | $34.98 | 3,625 |
| 01:13 PM | $34.97 | Down $ -0.02 | $35.00 | $34.95 | 1,406 |
| 01:12 PM | $34.99 | Up $0.03 | $34.99 | $34.95 | 1,700 |
| 01:11 PM | $34.96 | Up $0.04 | $34.96 | $34.90 | 3,341 |
| 01:10 PM | $34.91 | Up $0.02 | $34.91 | $34.89 | 2,425 |
| 01:09 PM | $34.89 | Up $0.03 | $34.94 | $34.88 | 950 |
| 01:08 PM | $34.86 | Up $0.00 | $34.88 | $34.86 | 550 |
| 01:07 PM | $34.86 | Down $ -0.03 | $34.89 | $34.83 | 1,476 |
| 01:06 PM | $34.89 | Up $0.04 | $34.89 | $34.84 | 1,536 |
| 01:05 PM | $34.85 | Down $ -0.08 | $34.88 | $34.85 | 4,865 |
| 01:04 PM | $34.93 | Down $ -0.03 | $34.97 | $34.91 | 8,174 |
| 01:03 PM | $34.96 | Up $0.05 | $34.97 | $34.95 | 875 |
| 01:02 PM | $34.92 | Down $ -0.06 | $35.00 | $34.91 | 870 |
| 01:01 PM | $34.98 | Down $ -0.04 | $35.04 | $34.98 | 4,580 |
| 01:00 PM | $35.02 | Up $0.04 | $35.03 | $35.02 | 685 |
| 12:59 PM | $34.98 | Down $ -0.03 | $35.00 | $34.98 | 1,129 |
| 12:58 PM | $35.01 | Up $0.13 | $35.01 | $34.93 | 4,089 |
| 12:57 PM | $34.88 | Up $0.00 | $34.88 | $34.86 | 1,532 |
| 12:56 PM | $34.88 | Up $0.06 | $34.90 | $34.85 | 1,080 |
| 12:55 PM | $34.82 | Down $ -0.01 | $34.85 | $34.79 | 2,000 |
| 12:54 PM | $34.83 | Up $0.05 | $34.83 | $34.80 | 5,223 |
| 12:53 PM | $34.78 | Down $ -0.01 | $34.81 | $34.78 | 2,710 |
| 12:52 PM | $34.79 | Down $ -0.01 | $34.83 | $34.78 | 5,289 |
| 12:51 PM | $34.80 | Up $0.03 | $34.81 | $34.78 | 15,650 |
| 12:50 PM | $34.77 | Up $0.01 | $34.77 | $34.73 | 1,589 |
| 12:49 PM | $34.76 | Down $ -0.07 | $34.79 | $34.76 | 5,619 |
| 12:48 PM | $34.83 | Up $0.02 | $34.85 | $34.83 | 400 |
| 12:47 PM | $34.81 | Down $ -0.06 | $34.88 | $34.81 | 845 |
| 12:46 PM | $34.87 | Down $ -0.07 | $34.99 | $34.87 | 2,794 |
| 12:45 PM | $34.94 | Up $0.02 | $34.94 | $34.92 | 2,199 |
| 12:44 PM | $34.92 | Up $0.05 | $34.92 | $34.90 | 1,277 |
| 12:43 PM | $34.87 | Down $ -0.03 | $34.87 | $34.85 | 5,266 |
| 12:42 PM | $34.90 | Down $ -0.09 | $34.97 | $34.90 | 3,901 |
| 12:41 PM | $34.99 | Down $ -0.03 | $35.03 | $34.95 | 7,727 |
| 12:40 PM | $35.02 | Down $ -0.03 | $35.06 | $35.01 | 4,003 |
| 12:39 PM | $35.05 | Up $0.01 | $35.06 | $35.03 | 6,779 |
| 12:38 PM | $35.04 | Down $ -0.06 | $35.06 | $35.01 | 1,919 |
| 12:37 PM | $35.10 | Up $0.00 | $35.13 | $35.07 | 1,519 |
| 12:36 PM | $35.10 | Down $ -0.05 | $35.12 | $35.07 | 4,756 |
| 12:35 PM | $35.15 | Up $0.02 | $35.18 | $35.15 | 1,101 |
| 12:34 PM | $35.13 | Down $ -0.05 | $35.14 | $35.11 | 3,064 |
| 12:33 PM | $35.18 | Up $0.03 | $35.18 | $35.13 | 1,578 |
| 12:32 PM | $35.15 | Up $0.03 | $35.19 | $35.12 | 2,110 |
| 12:31 PM | $35.12 | Up $0.04 | $35.16 | $35.05 | 3,296 |
| 12:30 PM | $35.08 | Up $0.14 | $35.08 | $34.98 | 1,068 |
| 12:29 PM | $34.94 | Down $ -0.02 | $34.94 | $34.90 | 1,468 |
| 12:28 PM | $34.96 | Up $0.07 | $35.01 | $34.90 | 11,680 |
| 12:27 PM | $34.89 | Up $0.06 | $34.89 | $34.77 | 2,246 |
| 12:26 PM | $34.83 | Up $0.06 | $34.83 | $34.75 | 1,619 |
| 12:25 PM | $34.77 | Up $0.06 | $34.77 | $34.69 | 11,238 |
| 12:24 PM | $34.71 | Up $0.01 | $34.71 | $34.70 | 2,277 |
| 12:23 PM | $34.70 | Down $ -0.09 | $34.82 | $34.70 | 7,154 |
| 12:22 PM | $34.79 | Down $ -0.09 | $34.87 | $34.76 | 1,850 |
| 12:21 PM | $34.88 | Down $ -0.02 | $34.88 | $34.81 | 2,497 |
| 12:20 PM | $34.90 | Up $0.06 | $34.92 | $34.80 | 2,747 |
| 12:19 PM | $34.84 | Down $ -0.06 | $34.90 | $34.80 | 5,203 |
| 12:18 PM | $34.90 | Down $ -0.05 | $34.94 | $34.90 | 11,379 |
| 12:17 PM | $34.95 | Up $0.04 | $34.95 | $34.91 | 10,194 |
| 12:16 PM | $34.91 | Up $0.01 | $34.96 | $34.91 | 3,343 |
| 12:15 PM | $34.90 | Down $ -0.07 | $34.92 | $34.89 | 13,496 |
| 12:14 PM | $34.97 | Down $ -0.06 | $35.03 | $34.96 | 4,683 |
| 12:13 PM | $35.03 | Up $0.09 | $35.07 | $34.94 | 3,382 |
| 12:12 PM | $34.94 | Down $ -0.06 | $35.00 | $34.94 | 4,921 |
| 12:11 PM | $35.00 | Up $0.14 | $35.01 | $34.87 | 6,295 |
| 12:10 PM | $34.86 | Up $0.25 | $34.86 | $34.62 | 7,905 |
| 12:09 PM | $34.61 | Up $0.01 | $34.65 | $34.47 | 16,405 |
| 12:08 PM | $34.60 | Down $ -0.09 | $34.78 | $34.53 | 7,466 |
| 12:07 PM | $34.69 | Down $ -0.04 | $34.75 | $34.66 | 3,966 |
| 12:06 PM | $34.73 | Down $ -0.12 | $34.88 | $34.72 | 7,983 |
| 12:05 PM | $34.85 | Down $0.00 | $34.88 | $34.82 | 6,436 |
| 12:04 PM | $34.85 | Up $0.06 | $34.85 | $34.71 | 14,735 |
| 12:03 PM | $34.80 | Up $0.18 | $34.80 | $34.55 | 9,365 |
| 12:02 PM | $34.62 | Up $0.15 | $34.69 | $34.38 | 23,768 |
| 12:01 PM | $34.47 | Up $0.06 | $34.60 | $34.40 | 51,306 |
| 12:00 PM | $34.41 | Down $ -0.60 | $35.01 | $34.11 | 54,991 |
| 11:59 AM | $35.01 | Up $0.07 | $35.02 | $34.92 | 27,708 |
| 11:58 AM | $34.94 | Down $ -0.06 | $35.05 | $34.94 | 25,502 |
| 11:57 AM | $35.00 | Down $ -0.13 | $35.12 | $35.00 | 18,190 |
| 11:56 AM | $35.13 | Up $0.02 | $35.24 | $35.09 | 8,251 |
| 11:55 AM | $35.12 | Down $ -0.19 | $35.28 | $35.08 | 13,774 |
| 11:54 AM | $35.31 | Down $ -0.13 | $35.39 | $35.25 | 23,784 |
| 11:53 AM | $35.44 | Down $ -0.11 | $35.57 | $35.43 | 1,550 |
| 11:52 AM | $35.55 | Down $ -0.09 | $35.62 | $35.52 | 4,209 |
| 11:51 AM | $35.64 | Down $ -0.02 | $35.73 | $35.64 | 12,761 |
| 11:50 AM | $35.67 | Up $0.06 | $35.71 | $35.61 | 31,884 |
| 11:49 AM | $35.60 | Down $ -0.13 | $35.70 | $35.53 | 12,098 |
| 11:48 AM | $35.73 | Down $ -0.07 | $35.80 | $35.73 | 4,100 |
| 11:47 AM | $35.80 | Down $ -0.02 | $35.89 | $35.80 | 5,180 |
| 11:46 AM | $35.82 | Down $ -0.02 | $35.86 | $35.76 | 5,537 |
| 11:45 AM | $35.84 | Up $0.13 | $35.98 | $35.72 | 10,260 |
| 11:44 AM | $35.71 | Up $0.23 | $35.71 | $35.47 | 6,737 |
| 11:43 AM | $35.48 | Down $ -0.02 | $35.49 | $35.48 | 1,150 |
| 11:42 AM | $35.50 | Down $ -0.02 | $35.53 | $35.50 | 12,439 |
| 11:41 AM | $35.52 | Down $ -0.02 | $35.55 | $35.49 | 3,805 |
| 11:40 AM | $35.54 | Up $0.08 | $35.54 | $35.53 | 450 |
| 11:39 AM | $35.46 | Down $ -0.09 | $35.53 | $35.44 | 2,175 |
| 11:38 AM | $35.55 | Down $ -0.04 | $35.60 | $35.55 | 2,756 |
| 11:37 AM | $35.59 | Up $0.04 | $35.59 | $35.52 | 14,646 |
| 11:36 AM | $35.55 | Up $0.08 | $35.55 | $35.46 | 2,927 |
| 11:35 AM | $35.47 | Down $ -0.02 | $35.49 | $35.42 | 1,545 |
| 11:34 AM | $35.49 | Down $ -0.07 | $35.54 | $35.48 | 4,839 |
| 11:33 AM | $35.57 | Down $ -0.04 | $35.60 | $35.52 | 2,355 |
| 11:32 AM | $35.60 | Down $ -0.05 | $35.64 | $35.60 | 4,406 |
| 11:31 AM | $35.65 | Up $0.03 | $35.67 | $35.63 | 443 |
| 11:30 AM | $35.62 | Up $0.07 | $35.62 | $35.57 | 500 |
| 11:29 AM | $35.55 | Up $0.00 | $35.61 | $35.52 | 1,938 |
| 11:28 AM | $35.55 | Up $0.11 | $35.55 | $35.44 | 2,415 |
| 11:27 AM | $35.44 | Up $0.08 | $35.46 | $35.36 | 7,989 |
| 11:26 AM | $35.36 | Down $ -0.02 | $35.40 | $35.36 | 8,037 |
| 11:25 AM | $35.38 | Down $ -0.30 | $35.67 | $35.37 | 12,507 |
| 11:24 AM | $35.68 | Down $ -0.06 | $35.73 | $35.67 | 3,470 |
| 11:23 AM | $35.74 | Up $0.00 | $35.77 | $35.73 | 1,219 |
| 11:22 AM | $35.74 | Down $ -0.03 | $35.75 | $35.72 | 3,250 |
| 11:21 AM | $35.77 | Up $0.01 | $35.78 | $35.75 | 7,540 |
| 11:20 AM | $35.76 | Up $0.04 | $35.76 | $35.67 | 6,723 |
| 11:19 AM | $35.72 | Down $ -0.02 | $35.75 | $35.70 | 2,738 |
| 11:18 AM | $35.74 | Down $ -0.09 | $35.83 | $35.73 | 7,236 |
| 11:17 AM | $35.83 | Up $0.14 | $35.85 | $35.67 | 4,895 |
| 11:16 AM | $35.69 | Down $ -0.04 | $35.71 | $35.68 | 15,338 |
| 11:15 AM | $35.73 | Down $ -0.03 | $35.80 | $35.70 | 3,910 |
| 11:14 AM | $35.76 | Down $ -0.04 | $35.78 | $35.74 | 1,794 |
| 11:13 AM | $35.80 | Up $0.03 | $35.84 | $35.80 | 4,871 |
| 11:12 AM | $35.77 | Up $0.05 | $35.79 | $35.74 | 2,473 |
| 11:11 AM | $35.72 | Up $0.06 | $35.74 | $35.69 | 4,329 |
| 11:10 AM | $35.66 | Up $0.00 | $35.68 | $35.63 | 2,689 |
| 11:09 AM | $35.66 | Up $0.05 | $35.68 | $35.59 | 4,261 |
| 11:08 AM | $35.61 | Up $0.01 | $35.62 | $35.58 | 2,849 |
| 11:07 AM | $35.60 | Up $0.05 | $35.61 | $35.55 | 6,663 |
| 11:06 AM | $35.55 | Down $ -0.13 | $35.68 | $35.54 | 9,918 |
| 11:05 AM | $35.68 | Down $ -0.05 | $35.70 | $35.67 | 8,889 |
| 11:04 AM | $35.73 | Up $0.01 | $35.75 | $35.70 | 4,430 |
| 11:03 AM | $35.72 | Up $0.07 | $35.72 | $35.62 | 2,959 |
| 11:02 AM | $35.65 | Down $ -0.03 | $35.68 | $35.63 | 1,800 |
| 11:01 AM | $35.68 | Up $0.08 | $35.68 | $35.57 | 6,250 |
| 11:00 AM | $35.60 | Down $ -0.01 | $35.66 | $35.60 | 2,734 |
| 10:59 AM | $35.61 | Down $ -0.03 | $35.65 | $35.61 | 4,222 |
| 10:58 AM | $35.64 | Down $ -0.06 | $35.76 | $35.62 | 3,859 |
| 10:57 AM | $35.70 | Up $0.02 | $35.73 | $35.66 | 5,441 |
| 10:56 AM | $35.68 | Up $0.04 | $35.72 | $35.60 | 6,293 |
| 10:55 AM | $35.64 | Up $0.04 | $35.67 | $35.60 | 4,379 |
| 10:54 AM | $35.60 | Down $ -0.03 | $35.65 | $35.56 | 6,779 |
| 10:53 AM | $35.63 | Down $ -0.02 | $35.67 | $35.63 | 6,060 |
| 10:52 AM | $35.65 | Down $ -0.02 | $35.66 | $35.64 | 2,029 |
| 10:51 AM | $35.67 | Down $ -0.01 | $35.68 | $35.60 | 4,040 |
| 10:50 AM | $35.67 | Up $0.00 | $35.72 | $35.63 | 3,474 |
| 10:49 AM | $35.67 | Up $0.02 | $35.68 | $35.59 | 3,984 |
| 10:48 AM | $35.65 | Down $ -0.01 | $35.71 | $35.61 | 4,719 |
| 10:47 AM | $35.66 | Down $ -0.18 | $35.82 | $35.66 | 7,081 |
| 10:46 AM | $35.84 | Up $0.05 | $35.95 | $35.73 | 21,293 |
| 10:45 AM | $35.79 | Up $0.09 | $35.85 | $35.69 | 6,999 |
| 10:44 AM | $35.70 | Up $0.16 | $35.70 | $35.54 | 14,514 |
| 10:43 AM | $35.54 | Up $0.09 | $35.59 | $35.42 | 14,341 |
| 10:42 AM | $35.45 | Down $ -0.11 | $35.56 | $35.45 | 9,108 |
| 10:41 AM | $35.56 | Up $0.08 | $35.60 | $35.49 | 22,135 |
| 10:40 AM | $35.48 | Up $0.10 | $35.48 | $35.38 | 2,975 |
| 10:39 AM | $35.38 | Down $ -0.02 | $35.45 | $35.37 | 8,709 |
| 10:38 AM | $35.40 | Up $0.12 | $35.42 | $35.25 | 9,967 |
| 10:37 AM | $35.28 | Down $ -0.18 | $35.49 | $35.28 | 7,242 |
| 10:36 AM | $35.46 | Up $0.11 | $35.50 | $35.35 | 15,841 |
| 10:35 AM | $35.35 | Up $0.08 | $35.35 | $35.22 | 5,605 |
| 10:34 AM | $35.27 | Up $0.14 | $35.35 | $35.14 | 9,688 |
| 10:33 AM | $35.13 | Up $0.11 | $35.17 | $35.02 | 17,170 |
| 10:32 AM | $35.02 | Down $ -0.10 | $35.10 | $34.99 | 59,631 |
| 10:31 AM | $35.12 | Down $ -0.18 | $35.24 | $35.05 | 8,389 |
| 10:30 AM | $35.30 | Down $ -0.03 | $35.39 | $35.30 | 7,695 |
| 10:29 AM | $35.33 | Down $ -0.06 | $35.39 | $35.27 | 8,282 |
| 10:28 AM | $35.39 | Up $0.04 | $35.44 | $35.29 | 17,613 |
| 10:27 AM | $35.35 | Down $ -0.17 | $35.55 | $35.30 | 15,352 |
| 10:26 AM | $35.52 | Down $ -0.02 | $35.60 | $35.42 | 13,163 |
| 10:25 AM | $35.54 | Down $ -0.16 | $35.67 | $35.50 | 8,750 |
| 10:24 AM | $35.70 | Down $ -0.02 | $35.72 | $35.61 | 13,341 |
| 10:23 AM | $35.72 | Down $ -0.14 | $35.87 | $35.72 | 44,510 |
| 10:22 AM | $35.86 | Down $ -0.04 | $35.95 | $35.86 | 11,290 |
| 10:21 AM | $35.90 | Down $ -0.08 | $36.00 | $35.85 | 6,705 |
| 10:20 AM | $35.98 | Up $0.06 | $36.00 | $35.88 | 7,925 |
| 10:19 AM | $35.92 | Up $0.14 | $35.93 | $35.78 | 111,712 |
| 10:18 AM | $35.78 | Down $ -0.17 | $35.91 | $35.72 | 21,592 |
| 10:17 AM | $35.95 | Down $ -0.22 | $36.17 | $35.90 | 21,788 |
| 10:16 AM | $36.17 | Down $ -0.07 | $36.38 | $36.17 | 6,807 |
| 10:15 AM | $36.24 | Down $ -0.03 | $36.25 | $36.19 | 16,361 |
| 10:14 AM | $36.27 | Down $ -0.20 | $36.48 | $36.25 | 25,360 |
| 10:13 AM | $36.48 | Down $ -0.10 | $36.59 | $36.47 | 4,529 |
| 10:12 AM | $36.58 | Up $0.12 | $36.58 | $36.44 | 8,873 |
| 10:11 AM | $36.46 | Up $0.05 | $36.53 | $36.38 | 12,357 |
| 10:10 AM | $36.41 | Up $0.11 | $36.42 | $36.29 | 14,478 |
| 10:09 AM | $36.30 | Up $0.11 | $36.36 | $36.23 | 9,108 |
| 10:08 AM | $36.19 | Down $ -0.11 | $36.32 | $36.14 | 36,242 |
| 10:07 AM | $36.30 | Down $ -0.12 | $36.42 | $36.27 | 1,908 |
| 10:06 AM | $36.42 | Up $0.13 | $36.45 | $36.27 | 5,692 |
| 10:05 AM | $36.29 | Up $0.07 | $36.39 | $36.25 | 7,579 |
| 10:04 AM | $36.22 | Down $ -0.04 | $36.34 | $36.18 | 46,346 |
| 10:03 AM | $36.26 | Down $ -0.12 | $36.43 | $36.19 | 18,123 |
| 10:02 AM | $36.38 | Down $ -0.27 | $36.66 | $36.36 | 17,813 |
| 10:01 AM | $36.65 | Up $0.03 | $36.80 | $36.58 | 17,241 |
| 10:00 AM | $36.62 | Up $0.01 | $36.71 | $36.54 | 12,052 |
| 09:59 AM | $36.61 | Up $0.05 | $36.63 | $36.57 | 5,344 |
| 09:58 AM | $36.56 | Down $ -0.05 | $36.67 | $36.51 | 28,466 |
| 09:57 AM | $36.61 | Up $0.10 | $36.63 | $36.48 | 24,980 |
| 09:56 AM | $36.51 | Down $ -0.12 | $36.70 | $36.43 | 29,102 |
| 09:55 AM | $36.63 | Down $ -0.05 | $36.71 | $36.60 | 16,002 |
| 09:54 AM | $36.68 | Down $ -0.27 | $36.96 | $36.65 | 23,644 |
| 09:53 AM | $36.95 | Down $ -0.11 | $37.10 | $36.95 | 20,044 |
| 09:52 AM | $37.06 | Up $0.06 | $37.11 | $36.98 | 17,751 |
| 09:51 AM | $37.00 | Down $ -0.12 | $37.12 | $36.92 | 22,383 |
| 09:50 AM | $37.12 | Down $ -0.32 | $37.48 | $37.10 | 11,939 |
| 09:49 AM | $37.44 | Down $ -0.09 | $37.52 | $37.34 | 19,469 |
| 09:48 AM | $37.53 | Down $ -0.04 | $37.56 | $37.40 | 6,826 |
| 09:47 AM | $37.57 | Down $ -0.13 | $37.66 | $37.56 | 15,756 |
| 09:46 AM | $37.70 | Down $ -0.12 | $37.84 | $37.62 | 12,957 |
| 09:45 AM | $37.82 | Up $0.17 | $37.86 | $37.70 | 10,453 |
| 09:44 AM | $37.65 | Up $0.19 | $37.65 | $37.35 | 13,823 |
| 09:43 AM | $37.46 | Down $ -0.04 | $37.61 | $37.41 | 39,510 |
| 09:42 AM | $37.50 | Down $ -0.03 | $37.67 | $37.48 | 23,179 |
| 09:41 AM | $37.53 | Up $0.02 | $37.57 | $37.35 | 22,463 |
| 09:40 AM | $37.51 | Up $0.16 | $37.56 | $37.38 | 28,633 |
| 09:39 AM | $37.35 | Down $ -0.04 | $37.44 | $37.32 | 20,112 |
| 09:38 AM | $37.39 | Down $ -0.10 | $37.50 | $37.29 | 34,231 |
| 09:37 AM | $37.49 | Down $ -0.24 | $37.83 | $37.49 | 24,808 |
| 09:36 AM | $37.73 | Down $ -0.20 | $38.02 | $37.70 | 30,913 |
| 09:35 AM | $37.93 | Down $ -0.32 | $38.24 | $37.89 | 45,405 |
| 09:34 AM | $38.25 | Up $0.18 | $38.39 | $38.05 | 34,166 |
| 09:33 AM | $38.06 | Down $ -0.01 | $38.10 | $37.88 | 17,731 |
| 09:32 AM | $38.07 | Down $ -0.65 | $38.65 | $37.88 | 18,161 |
| 09:31 AM | $38.72 | Up $0.09 | $38.77 | $38.50 | 12,558 |
| 09:30 AM | $38.63 | Up $1.35 | $39.07 | $38.59 | 11,099 |
| Previous close | $37.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $36.00 | $35.01 | $36.47 | $34.11 | 950,556 |
| 23/04/2026 | $37.32 | $38.79 | $38.89 | $36.30 | 1,040,168 |
| 22/04/2026 | $42.38 | $42.66 | $43.12 | $42.05 | 837,381 |
| 21/04/2026 | $39.57 | $40.61 | $41.27 | $39.10 | 1,286,099 |
| 20/04/2026 | $38.09 | $36.87 | $38.12 | $36.82 | 521,940 |
| 17/04/2026 | $37.03 | $38.10 | $38.47 | $36.32 | 1,394,191 |
| 16/04/2026 | $38.52 | $38.10 | $38.74 | $37.88 | 1,211,764 |
| 15/04/2026 | $34.97 | $35.40 | $35.60 | $34.18 | 984,295 |
| 14/04/2026 | $32.34 | $32.24 | $32.85 | $31.78 | 1,371,721 |
| 13/04/2026 | $29.53 | $27.75 | $29.64 | $27.67 | 1,652,165 |
| 10/04/2026 | $23.57 | $24.09 | $24.26 | $23.17 | 601,231 |
| 09/04/2026 | $23.51 | $24.05 | $24.32 | $22.86 | 1,010,681 |
| 08/04/2026 | $25.42 | $25.69 | $26.11 | $25.12 | 478,992 |
| 07/04/2026 | $25.22 | $24.66 | $25.56 | $24.66 | 412,936 |
| 06/04/2026 | $26.07 | $25.85 | $26.23 | $25.48 | 166,695 |
| 02/04/2026 | $26.38 | $25.95 | $26.38 | $25.77 | 214,191 |
| 01/04/2026 | $26.06 | $26.52 | $26.72 | $25.83 | 486,574 |
| 31/03/2026 | $26.74 | $24.91 | $26.80 | $24.91 | 637,373 |
| 30/03/2026 | $23.88 | $24.46 | $24.46 | $23.24 | 517,013 |
| 27/03/2026 | $24.19 | $24.58 | $24.69 | $23.96 | 266,047 |
| 26/03/2026 | $25.33 | $25.68 | $25.78 | $25.21 | 454,602 |
| 25/03/2026 | $26.46 | $26.53 | $26.96 | $25.98 | 624,626 |
| 24/03/2026 | $26.92 | $27.01 | $27.54 | $26.82 | 674,020 |
| 23/03/2026 | $29.72 | $29.06 | $29.90 | $28.79 | 503,195 |
| 20/03/2026 | $27.94 | $28.61 | $28.93 | $27.34 | 316,986 |
| 19/03/2026 | $30.24 | $30.21 | $30.53 | $29.57 | 1,572,346 |
| 18/03/2026 | $29.28 | $29.61 | $30.09 | $29.13 | 1,821,413 |
| 17/03/2026 | $30.00 | $29.96 | $30.47 | $29.58 | 2,551,923 |
| 16/03/2026 | $30.51 | $30.72 | $30.89 | $29.94 | 4,634,979 |
| 13/03/2026 | $30.18 | $30.18 | $31.19 | $29.81 | 2,777,731 |
Graphs are not available, please refer to the detailed table