Find a quote
AMAZON (AMZN) YIELD SHARES PURPOSE ETF
43.26 Down -4.18 (-9.66 %)
Delayed : 2025/08/01 17:30:00
- Previous close $47.44
- Opening $43.51
- Today High $44.50
- Today Low $42.70
- Price Bid $43.03
- Price Ask $43.03
- 52 Weeks High $52.51
- 52 Weeks Low $32.10
- Size Bid 2500
- Size Ask N/A
- Volume 70,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $43.25 | Down $ -0.09 | $43.32 | $43.25 | 1,200 |
| 03:57 PM | $43.34 | Up $0.01 | $43.44 | $43.34 | 400 |
| 03:57 PM | $43.34 | Up $0.00 | $43.44 | $43.34 | 0 |
| 03:55 PM | $43.33 | Down $ -0.12 | $43.33 | $43.33 | 5,700 |
| 03:55 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 03:54 PM | $43.45 | Up $0.15 | $43.45 | $43.45 | 100 |
| 03:51 PM | $43.30 | Down $ -0.01 | $43.30 | $43.30 | 200 |
| 03:51 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:51 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:49 PM | $43.31 | Down $ -0.03 | $43.31 | $43.31 | 200 |
| 03:49 PM | $43.31 | Up $0.00 | $43.31 | $43.31 | 0 |
| 03:48 PM | $43.34 | Up $0.03 | $43.34 | $43.34 | 100 |
| 03:47 PM | $43.31 | Up $0.05 | $43.31 | $43.31 | 100 |
| 03:46 PM | $43.26 | Up $0.01 | $43.26 | $43.26 | 200 |
| 03:42 PM | $43.25 | Up $0.03 | $43.25 | $43.25 | 100 |
| 03:42 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 03:42 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 03:42 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 03:41 PM | $43.22 | Down $ -0.08 | $43.22 | $43.22 | 100 |
| 03:34 PM | $43.30 | Up $0.03 | $43.30 | $43.30 | 100 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:34 PM | $43.30 | Up $0.00 | $43.30 | $43.30 | 0 |
| 03:23 PM | $43.27 | Up $0.07 | $43.27 | $43.27 | 100 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:23 PM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 03:22 PM | $43.20 | Up $0.01 | $43.20 | $43.20 | 100 |
| 03:14 PM | $43.19 | Up $0.01 | $43.19 | $43.19 | 100 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:14 PM | $43.19 | Up $0.00 | $43.19 | $43.19 | 0 |
| 03:12 PM | $43.18 | Up $0.05 | $43.18 | $43.18 | 100 |
| 03:12 PM | $43.18 | Up $0.00 | $43.18 | $43.18 | 0 |
| 03:11 PM | $43.13 | Down $ -0.08 | $43.16 | $43.13 | 200 |
| 03:10 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 300 |
| 03:05 PM | $43.21 | Down $ -0.01 | $43.21 | $43.21 | 500 |
| 03:05 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:05 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:05 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:05 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:04 PM | $43.22 | Up $0.01 | $43.22 | $43.21 | 1,700 |
| 03:00 PM | $43.21 | Up $0.12 | $43.21 | $43.21 | 200 |
| 03:00 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:00 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 03:00 PM | $43.21 | Up $0.00 | $43.21 | $43.21 | 0 |
| 02:56 PM | $43.09 | Down $ -0.02 | $43.09 | $43.09 | 100 |
| 02:56 PM | $43.09 | Up $0.00 | $43.09 | $43.09 | 0 |
| 02:56 PM | $43.09 | Up $0.00 | $43.09 | $43.09 | 0 |
| 02:56 PM | $43.09 | Up $0.00 | $43.09 | $43.09 | 0 |
| 02:55 PM | $43.11 | Down $ -0.06 | $43.11 | $43.11 | 200 |
| 02:50 PM | $43.17 | Down $ -0.09 | $43.17 | $43.16 | 1,900 |
| 02:50 PM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 02:50 PM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 02:50 PM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 02:50 PM | $43.17 | Up $0.00 | $43.17 | $43.16 | 0 |
| 02:45 PM | $43.26 | Up $0.04 | $43.26 | $43.26 | 100 |
| 02:45 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:45 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:45 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:45 PM | $43.26 | Up $0.00 | $43.26 | $43.26 | 0 |
| 02:40 PM | $43.22 | Up $0.07 | $43.25 | $43.22 | 300 |
| 02:40 PM | $43.22 | Up $0.00 | $43.25 | $43.22 | 0 |
| 02:40 PM | $43.22 | Up $0.00 | $43.25 | $43.22 | 0 |
| 02:40 PM | $43.22 | Up $0.00 | $43.25 | $43.22 | 0 |
| 02:40 PM | $43.22 | Up $0.00 | $43.25 | $43.22 | 0 |
| 02:36 PM | $43.15 | Up $0.10 | $43.15 | $43.15 | 100 |
| 02:36 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 02:36 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 02:36 PM | $43.15 | Up $0.00 | $43.15 | $43.15 | 0 |
| 02:30 PM | $43.05 | Up $0.05 | $43.05 | $43.05 | 2,100 |
| 02:30 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 02:30 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 02:30 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 02:30 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 02:30 PM | $43.05 | Up $0.00 | $43.05 | $43.05 | 0 |
| 02:28 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 400 |
| 02:28 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 02:27 PM | $43.00 | Up $0.05 | $43.00 | $43.00 | 100 |
| 02:24 PM | $42.95 | Up $0.21 | $42.95 | $42.93 | 5,500 |
| 02:24 PM | $42.95 | Up $0.00 | $42.95 | $42.93 | 0 |
| 02:24 PM | $42.95 | Up $0.00 | $42.95 | $42.93 | 0 |
| 02:17 PM | $42.74 | Up $0.04 | $42.74 | $42.74 | 100 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:17 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:15 PM | $42.70 | Down $ -0.04 | $42.70 | $42.70 | 100 |
| 02:15 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 02:14 PM | $42.74 | Down $ -0.05 | $42.74 | $42.74 | 100 |
| 02:10 PM | $42.79 | Down $ -0.06 | $42.79 | $42.79 | 100 |
| 02:10 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 02:10 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 02:10 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 02:09 PM | $42.85 | Up $0.01 | $42.85 | $42.85 | 200 |
| 02:08 PM | $42.84 | Down $ -0.05 | $42.84 | $42.84 | 100 |
| 02:06 PM | $42.89 | Up $0.03 | $42.89 | $42.89 | 100 |
| 02:06 PM | $42.89 | Up $0.00 | $42.89 | $42.89 | 0 |
| 02:05 PM | $42.86 | Down $ -0.04 | $42.86 | $42.86 | 1,500 |
| 01:56 PM | $42.90 | Down $ -0.10 | $42.90 | $42.90 | 500 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:56 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 01:38 PM | $43.00 | Down $ -0.01 | $43.00 | $43.00 | 100 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:38 PM | $43.00 | Up $0.00 | $43.00 | $43.00 | 0 |
| 01:30 PM | $43.01 | Down $ -0.09 | $43.01 | $43.01 | 1,500 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:30 PM | $43.01 | Up $0.00 | $43.01 | $43.01 | 0 |
| 01:08 PM | $43.10 | Down $ -0.04 | $43.10 | $43.10 | 1,500 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:08 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 0 |
| 01:05 PM | $43.14 | Down $ -0.11 | $43.14 | $43.14 | 100 |
| 01:05 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 01:05 PM | $43.14 | Up $0.00 | $43.14 | $43.14 | 0 |
| 12:59 PM | $43.25 | Down $ -0.04 | $43.25 | $43.25 | 300 |
| 12:59 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:59 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:59 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:59 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:59 PM | $43.25 | Up $0.00 | $43.25 | $43.25 | 0 |
| 12:58 PM | $43.29 | Down $ -0.06 | $43.29 | $43.29 | 1,100 |
| 12:56 PM | $43.35 | Down $ -0.12 | $43.35 | $43.35 | 700 |
| 12:56 PM | $43.35 | Up $0.00 | $43.35 | $43.35 | 0 |
| 12:38 PM | $43.47 | Up $0.14 | $43.47 | $43.47 | 100 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:38 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:27 PM | $43.33 | Down $ -0.12 | $43.33 | $43.33 | 10,000 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:27 PM | $43.33 | Up $0.00 | $43.33 | $43.33 | 0 |
| 12:12 PM | $43.45 | Down $ -0.07 | $43.45 | $43.45 | 100 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:12 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 12:10 PM | $43.52 | Up $0.05 | $43.52 | $43.52 | 200 |
| 12:10 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 12:03 PM | $43.47 | Up $0.19 | $43.47 | $43.47 | 100 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 12:03 PM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 400 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:52 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:49 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 100 |
| 11:49 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:49 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:45 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 7,400 |
| 11:45 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:45 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:45 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:40 AM | $43.28 | Up $0.10 | $43.28 | $43.28 | 1,300 |
| 11:40 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:40 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:40 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:40 AM | $43.28 | Up $0.00 | $43.28 | $43.28 | 0 |
| 11:30 AM | $43.18 | Down $ -0.22 | $43.30 | $43.18 | 1,200 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:30 AM | $43.18 | Up $0.00 | $43.30 | $43.18 | 0 |
| 11:28 AM | $43.40 | Down $ -0.05 | $43.40 | $43.40 | 100 |
| 11:28 AM | $43.40 | Up $0.00 | $43.40 | $43.40 | 0 |
| 11:22 AM | $43.45 | Down $ -0.09 | $43.45 | $43.45 | 100 |
| 11:22 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:22 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:22 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:22 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:22 AM | $43.45 | Up $0.00 | $43.45 | $43.45 | 0 |
| 11:15 AM | $43.54 | Up $0.13 | $43.54 | $43.54 | 200 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:15 AM | $43.54 | Up $0.00 | $43.54 | $43.54 | 0 |
| 11:12 AM | $43.41 | Down $ -0.09 | $43.48 | $43.41 | 1,000 |
| 11:12 AM | $43.41 | Up $0.00 | $43.48 | $43.41 | 0 |
| 11:12 AM | $43.41 | Up $0.00 | $43.48 | $43.41 | 0 |
| 11:11 AM | $43.50 | Down $ -0.07 | $43.50 | $43.50 | 100 |
| 11:08 AM | $43.57 | Up $0.04 | $43.57 | $43.57 | 100 |
| 11:08 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:08 AM | $43.57 | Up $0.00 | $43.57 | $43.57 | 0 |
| 11:00 AM | $43.53 | Down $ -0.08 | $43.53 | $43.53 | 800 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 11:00 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 0 |
| 10:59 AM | $43.61 | Down $ -0.02 | $43.61 | $43.61 | 100 |
| 10:58 AM | $43.63 | Down $ -0.15 | $43.63 | $43.63 | 4,900 |
| 10:56 AM | $43.78 | Up $0.05 | $43.78 | $43.77 | 1,100 |
| 10:56 AM | $43.78 | Up $0.00 | $43.78 | $43.77 | 0 |
| 10:55 AM | $43.73 | Down $ -0.07 | $43.73 | $43.73 | 100 |
| 10:53 AM | $43.80 | Down $ -0.09 | $43.80 | $43.80 | 100 |
| 10:53 AM | $43.80 | Up $0.00 | $43.80 | $43.80 | 0 |
| 10:49 AM | $43.89 | Down $ -0.11 | $43.89 | $43.89 | 400 |
| 10:49 AM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 10:49 AM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 10:49 AM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 10:45 AM | $44.00 | Down $ -0.09 | $44.01 | $44.00 | 200 |
| 10:45 AM | $44.00 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:45 AM | $44.00 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:45 AM | $44.00 | Up $0.00 | $44.01 | $44.00 | 0 |
| 10:43 AM | $44.09 | Up $0.09 | $44.09 | $44.09 | 100 |
| 10:43 AM | $44.09 | Up $0.00 | $44.09 | $44.09 | 0 |
| 10:42 AM | $44.00 | Down $ -0.20 | $44.00 | $44.00 | 100 |
| 10:29 AM | $44.20 | Down $ -0.09 | $44.20 | $44.20 | 100 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:29 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:28 AM | $44.29 | Up $0.01 | $44.29 | $44.29 | 100 |
| 10:27 AM | $44.28 | Down $ -0.22 | $44.28 | $44.28 | 100 |
| 10:18 AM | $44.50 | Up $0.07 | $44.50 | $44.50 | 100 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:18 AM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 10:16 AM | $44.43 | Up $0.10 | $44.43 | $44.43 | 500 |
| 10:16 AM | $44.43 | Up $0.00 | $44.43 | $44.43 | 0 |
| 10:15 AM | $44.33 | Up $0.00 | $44.33 | $44.33 | 100 |
| 10:13 AM | $44.33 | Up $0.32 | $44.33 | $44.33 | 900 |
| 10:13 AM | $44.33 | Up $0.00 | $44.33 | $44.33 | 0 |
| 10:06 AM | $44.01 | Down $ -0.04 | $44.01 | $44.01 | 100 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:06 AM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 10:04 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 100 |
| 10:04 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 09:53 AM | $44.05 | Down $ -0.36 | $44.05 | $43.99 | 400 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:53 AM | $44.05 | Up $0.00 | $44.05 | $43.99 | 0 |
| 09:50 AM | $44.41 | Up $0.02 | $44.41 | $44.41 | 100 |
| 09:50 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 09:50 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 09:44 AM | $44.39 | Up $0.71 | $44.39 | $44.39 | 1,000 |
| 09:44 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:44 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:44 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:44 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:44 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 09:33 AM | $43.68 | Down $ -0.23 | $43.68 | $43.68 | 100 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:33 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 09:32 AM | $43.91 | Up $0.23 | $43.91 | $43.91 | 100 |
| 09:30 AM | $43.68 | Down $ -3.76 | $43.82 | $43.46 | 1,400 |
| 09:30 AM | $43.68 | Up $0.00 | $43.82 | $43.46 | 0 |
| Previous close | $47.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/08/2025 | $43.25 | $43.47 | $43.52 | $42.70 | 41,200 |
| 31/07/2025 | $47.44 | $47.50 | $47.82 | $47.25 | 13,100 |
| 30/07/2025 | $46.65 | $46.65 | $46.65 | $46.65 | 200 |
| 28/07/2025 | $47.64 | $47.62 | $47.67 | $47.53 | 1,200 |
| 25/07/2025 | $47.27 | $47.43 | $47.43 | $47.25 | 5,800 |
| 24/07/2025 | $47.41 | $47.28 | $47.41 | $47.28 | 1,300 |
| 23/07/2025 | $46.60 | $46.60 | $46.60 | $46.60 | 400 |
| 22/07/2025 | $46.38 | $46.15 | $46.38 | $46.15 | 200 |
| 21/07/2025 | $46.74 | $46.49 | $46.79 | $46.49 | 500 |
| 18/07/2025 | $45.97 | $45.96 | $46.02 | $45.96 | 1,400 |
| 17/07/2025 | $45.62 | $45.46 | $45.62 | $45.44 | 400 |
| 15/07/2025 | $46.08 | $46.20 | $46.20 | $46.08 | 2,100 |
| 14/07/2025 | $45.79 | $45.87 | $45.92 | $45.76 | 1,600 |
| 11/07/2025 | $45.83 | $45.76 | $46.00 | $45.76 | 1,300 |
| 10/07/2025 | $45.10 | $45.10 | $45.10 | $45.10 | 100 |
| 09/07/2025 | $45.19 | $45.21 | $45.21 | $45.19 | 1,000 |
| 08/07/2025 | $44.53 | $44.78 | $44.78 | $44.52 | 2,100 |
| 07/07/2025 | $45.27 | $45.26 | $45.27 | $45.26 | 900 |
| 04/07/2025 | $45.10 | $45.00 | $45.30 | $45.00 | 500 |
| 03/07/2025 | $45.14 | $45.31 | $45.37 | $45.10 | 23,600 |
| 02/07/2025 | $44.63 | $44.98 | $44.98 | $44.63 | 3,000 |
| 30/06/2025 | $44.52 | $44.70 | $44.70 | $44.51 | 1,100 |
| 27/06/2025 | $45.01 | $44.60 | $45.01 | $44.10 | 2,000 |
| 26/06/2025 | $44.19 | $44.05 | $44.23 | $44.05 | 500 |
| 25/06/2025 | $43.45 | $43.43 | $43.45 | $43.33 | 1,200 |
| 24/06/2025 | $43.65 | $43.76 | $43.87 | $43.65 | 5,000 |
| 23/06/2025 | $42.62 | $42.66 | $42.66 | $42.53 | 500 |
| 20/06/2025 | $42.94 | $42.93 | $42.95 | $42.85 | 2,700 |
| 19/06/2025 | $43.57 | $43.14 | $43.57 | $43.14 | 600 |
Graphs are not available, please refer to the detailed table