Find a quote
TESLA (TSLA) YIELD SHARES PURPOSE ETF
17.78 Up 0.76 (4.27 %)
Delayed : 2025/06/06 17:30:00
- Previous close $17.02
- Opening $17.87
- Today High $18.50
- Today Low $17.50
- Price Bid $17.70
- Price Ask $17.70
- 52 Weeks High $36.28
- 52 Weeks Low $13.30
- Size Bid 500
- Size Ask N/A
- Volume 456,001
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $17.78 | Up $0.04 | $17.78 | $17.78 | 200 |
| 03:58 PM | $17.74 | Down $ -0.03 | $17.76 | $17.74 | 400 |
| 03:57 PM | $17.77 | Down $ -0.01 | $17.77 | $17.77 | 100 |
| 03:56 PM | $17.78 | Down $ -0.09 | $17.78 | $17.78 | 300 |
| 03:55 PM | $17.87 | Up $0.24 | $17.87 | $17.87 | 200 |
| 03:50 PM | $17.63 | Down $ -0.10 | $17.72 | $17.63 | 4,300 |
| 03:50 PM | $17.63 | Up $0.00 | $17.72 | $17.63 | 0 |
| 03:50 PM | $17.63 | Up $0.00 | $17.72 | $17.63 | 0 |
| 03:50 PM | $17.63 | Up $0.00 | $17.72 | $17.63 | 0 |
| 03:50 PM | $17.63 | Up $0.00 | $17.72 | $17.63 | 0 |
| 03:48 PM | $17.73 | Down $ -0.04 | $17.76 | $17.73 | 2,300 |
| 03:48 PM | $17.73 | Up $0.00 | $17.76 | $17.73 | 0 |
| 03:47 PM | $17.77 | Down $ -0.05 | $17.80 | $17.77 | 6,100 |
| 03:46 PM | $17.82 | Up $0.01 | $17.82 | $17.82 | 100 |
| 03:45 PM | $17.81 | Down $ -0.01 | $17.82 | $17.81 | 200 |
| 03:44 PM | $17.82 | Up $0.02 | $17.82 | $17.82 | 200 |
| 03:43 PM | $17.80 | Up $0.00 | $17.80 | $17.80 | 200 |
| 03:42 PM | $17.80 | Down $ -0.04 | $17.83 | $17.80 | 400 |
| 03:41 PM | $17.84 | Down $ -0.02 | $17.86 | $17.84 | 2,700 |
| 03:39 PM | $17.86 | Down $ -0.03 | $17.86 | $17.86 | 100 |
| 03:39 PM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 03:36 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 1,400 |
| 03:36 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 03:36 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 03:35 PM | $17.89 | Up $0.02 | $17.89 | $17.88 | 3,100 |
| 03:34 PM | $17.87 | Down $ -0.04 | $17.88 | $17.87 | 300 |
| 03:33 PM | $17.91 | Down $ -0.02 | $17.91 | $17.91 | 1,900 |
| 03:30 PM | $17.93 | Up $0.04 | $17.93 | $17.93 | 100 |
| 03:30 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 03:30 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 0 |
| 03:28 PM | $17.89 | Down $ -0.01 | $17.89 | $17.89 | 100 |
| 03:28 PM | $17.89 | Up $0.00 | $17.89 | $17.89 | 0 |
| 03:26 PM | $17.90 | Down $ -0.08 | $17.93 | $17.90 | 800 |
| 03:26 PM | $17.90 | Up $0.00 | $17.93 | $17.90 | 0 |
| 03:24 PM | $17.98 | Up $0.12 | $17.98 | $17.92 | 1,000 |
| 03:24 PM | $17.98 | Up $0.00 | $17.98 | $17.92 | 0 |
| 03:21 PM | $17.86 | Down $ -0.04 | $17.91 | $17.86 | 700 |
| 03:21 PM | $17.86 | Up $0.00 | $17.91 | $17.86 | 0 |
| 03:21 PM | $17.86 | Up $0.00 | $17.91 | $17.86 | 0 |
| 03:20 PM | $17.90 | Down $ -0.12 | $18.00 | $17.90 | 9,200 |
| 03:19 PM | $18.02 | Down $ -0.08 | $18.08 | $18.02 | 2,600 |
| 03:18 PM | $18.10 | Down $ -0.06 | $18.12 | $18.10 | 1,500 |
| 03:17 PM | $18.16 | Down $ -0.02 | $18.16 | $18.16 | 200 |
| 03:16 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 100 |
| 03:10 PM | $18.18 | Down $ -0.05 | $18.18 | $18.18 | 12,000 |
| 03:10 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 03:10 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 03:10 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 03:10 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 03:10 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 03:08 PM | $18.23 | Up $0.03 | $18.23 | $18.21 | 8,300 |
| 03:08 PM | $18.23 | Up $0.00 | $18.23 | $18.21 | 0 |
| 03:00 PM | $18.20 | Up $0.05 | $18.20 | $18.18 | 1,900 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 03:00 PM | $18.20 | Up $0.00 | $18.20 | $18.18 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 2,300 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:53 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:51 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 500 |
| 02:51 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:50 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 1,900 |
| 02:48 PM | $18.15 | Up $0.00 | $18.17 | $18.15 | 200 |
| 02:48 PM | $18.15 | Up $0.00 | $18.17 | $18.15 | 0 |
| 02:43 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 100 |
| 02:43 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:43 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:43 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:43 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:42 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 1,100 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 800 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:36 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:33 PM | $18.15 | Down $ -0.01 | $18.15 | $18.15 | 300 |
| 02:33 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:33 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:30 PM | $18.16 | Up $0.02 | $18.16 | $18.16 | 100 |
| 02:30 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:30 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:25 PM | $18.14 | Up $0.02 | $18.14 | $18.14 | 100 |
| 02:25 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:25 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:25 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:25 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:23 PM | $18.12 | Up $0.03 | $18.12 | $18.12 | 100 |
| 02:23 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 02:22 PM | $18.09 | Down $ -0.02 | $18.09 | $18.09 | 300 |
| 02:21 PM | $18.11 | Down $ -0.04 | $18.11 | $18.10 | 1,900 |
| 02:20 PM | $18.15 | Up $0.00 | $18.16 | $18.15 | 1,700 |
| 02:18 PM | $18.15 | Down $ -0.01 | $18.15 | $18.15 | 1,700 |
| 02:18 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 02:17 PM | $18.16 | Down $ -0.01 | $18.19 | $18.16 | 500 |
| 02:16 PM | $18.17 | Up $0.01 | $18.18 | $18.17 | 2,800 |
| 02:15 PM | $18.16 | Up $0.03 | $18.16 | $18.16 | 700 |
| 02:14 PM | $18.13 | Down $ -0.01 | $18.13 | $18.13 | 100 |
| 02:12 PM | $18.14 | Down $ -0.08 | $18.14 | $18.12 | 200 |
| 02:12 PM | $18.14 | Up $0.00 | $18.14 | $18.12 | 0 |
| 01:57 PM | $18.22 | Up $0.04 | $18.22 | $18.22 | 100 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:57 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 0 |
| 01:55 PM | $18.18 | Up $0.03 | $18.18 | $18.18 | 200 |
| 01:55 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 01:38 PM | $18.15 | Up $0.03 | $18.15 | $18.15 | 200 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:38 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 01:36 PM | $18.12 | Up $0.03 | $18.12 | $18.12 | 300 |
| 01:36 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 01:31 PM | $18.09 | Down $ -0.01 | $18.09 | $18.09 | 200 |
| 01:31 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:31 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:31 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:31 PM | $18.09 | Up $0.00 | $18.09 | $18.09 | 0 |
| 01:26 PM | $18.10 | Down $ -0.03 | $18.12 | $18.10 | 3,900 |
| 01:26 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 0 |
| 01:26 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 0 |
| 01:26 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 0 |
| 01:26 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 0 |
| 01:25 PM | $18.13 | Down $ -0.03 | $18.13 | $18.13 | 200 |
| 01:23 PM | $18.16 | Up $0.04 | $18.16 | $18.16 | 200 |
| 01:23 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 01:22 PM | $18.12 | Up $0.00 | $18.12 | $18.12 | 100 |
| 01:21 PM | $18.12 | Down $ -0.01 | $18.12 | $18.12 | 100 |
| 01:20 PM | $18.13 | Up $0.08 | $18.13 | $18.13 | 500 |
| 01:07 PM | $18.05 | Down $ -0.04 | $18.05 | $18.05 | 100 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:07 PM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 01:05 PM | $18.09 | Down $ -0.12 | $18.10 | $18.06 | 2,400 |
| 01:05 PM | $18.09 | Up $0.00 | $18.10 | $18.06 | 0 |
| 01:01 PM | $18.21 | Up $0.05 | $18.21 | $18.21 | 300 |
| 01:01 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 01:01 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 01:01 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 12:58 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 200 |
| 12:58 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 12:58 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 12:55 PM | $18.16 | Up $0.02 | $18.16 | $18.16 | 200 |
| 12:55 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 12:55 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 12:53 PM | $18.14 | Down $ -0.01 | $18.15 | $18.14 | 2,000 |
| 12:53 PM | $18.14 | Up $0.00 | $18.15 | $18.14 | 0 |
| 12:52 PM | $18.15 | Down $ -0.05 | $18.16 | $18.15 | 200 |
| 12:50 PM | $18.20 | Down $ -0.03 | $18.20 | $18.20 | 400 |
| 12:50 PM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 12:48 PM | $18.23 | Up $0.04 | $18.23 | $18.23 | 300 |
| 12:48 PM | $18.23 | Up $0.00 | $18.23 | $18.23 | 0 |
| 12:46 PM | $18.19 | Down $ -0.02 | $18.19 | $18.19 | 200 |
| 12:46 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 12:42 PM | $18.21 | Up $0.04 | $18.21 | $18.21 | 200 |
| 12:42 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 12:42 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 12:42 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 0 |
| 12:37 PM | $18.17 | Up $0.01 | $18.17 | $18.17 | 400 |
| 12:37 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:37 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:37 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:37 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:36 PM | $18.16 | Down $ -0.01 | $18.16 | $18.16 | 7,500 |
| 12:32 PM | $18.17 | Up $0.01 | $18.17 | $18.17 | 1,200 |
| 12:32 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:32 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:32 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:30 PM | $18.16 | Down $ -0.02 | $18.16 | $18.15 | 1,200 |
| 12:30 PM | $18.16 | Up $0.00 | $18.16 | $18.15 | 0 |
| 12:24 PM | $18.18 | Up $0.03 | $18.18 | $18.18 | 100 |
| 12:24 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:24 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:24 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:24 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:24 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:22 PM | $18.15 | Down $ -0.05 | $18.15 | $18.15 | 300 |
| 12:22 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 12:21 PM | $18.20 | Up $0.01 | $18.20 | $18.20 | 100 |
| 12:17 PM | $18.19 | Down $ -0.01 | $18.19 | $18.19 | 300 |
| 12:17 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 12:17 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 12:17 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 12:16 PM | $18.20 | Down $ -0.09 | $18.20 | $18.18 | 800 |
| 12:11 PM | $18.29 | Up $0.11 | $18.29 | $18.29 | 100 |
| 12:11 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:11 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:11 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:11 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:05 PM | $18.18 | Up $0.01 | $18.18 | $18.18 | 100 |
| 12:05 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:05 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:05 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:05 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:05 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 12:03 PM | $18.17 | Up $0.04 | $18.17 | $18.17 | 100 |
| 12:03 PM | $18.17 | Up $0.00 | $18.17 | $18.17 | 0 |
| 12:02 PM | $18.13 | Down $ -0.01 | $18.13 | $18.13 | 100 |
| 12:01 PM | $18.14 | Up $0.01 | $18.14 | $18.14 | 100 |
| 11:57 AM | $18.13 | Up $0.07 | $18.13 | $18.13 | 300 |
| 11:57 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:57 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:57 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:56 AM | $18.06 | Down $ -0.02 | $18.08 | $18.06 | 300 |
| 11:55 AM | $18.08 | Down $ -0.06 | $18.10 | $18.08 | 300 |
| 11:49 AM | $18.14 | Up $0.01 | $18.14 | $18.13 | 200 |
| 11:49 AM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 11:49 AM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 11:49 AM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 11:49 AM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 11:49 AM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 11:45 AM | $18.13 | Up $0.03 | $18.13 | $18.13 | 1,000 |
| 11:45 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:45 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:45 AM | $18.13 | Up $0.00 | $18.13 | $18.13 | 0 |
| 11:42 AM | $18.10 | Down $ -0.01 | $18.10 | $18.10 | 100 |
| 11:42 AM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 11:42 AM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 11:39 AM | $18.11 | Up $0.04 | $18.12 | $18.11 | 200 |
| 11:39 AM | $18.11 | Up $0.00 | $18.12 | $18.11 | 0 |
| 11:39 AM | $18.11 | Up $0.00 | $18.12 | $18.11 | 0 |
| 11:37 AM | $18.07 | Down $ -0.05 | $18.11 | $18.07 | 500 |
| 11:37 AM | $18.07 | Up $0.00 | $18.11 | $18.07 | 0 |
| 11:35 AM | $18.12 | Down $ -0.07 | $18.16 | $18.12 | 2,200 |
| 11:35 AM | $18.12 | Up $0.00 | $18.16 | $18.12 | 0 |
| 11:34 AM | $18.19 | Down $ -0.01 | $18.21 | $18.19 | 1,300 |
| 11:33 AM | $18.20 | Up $0.00 | $18.24 | $18.20 | 1,300 |
| 11:30 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 1,000 |
| 11:30 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 11:30 AM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 11:29 AM | $18.20 | Down $ -0.05 | $18.22 | $18.20 | 600 |
| 11:25 AM | $18.25 | Up $0.20 | $18.25 | $18.25 | 100 |
| 11:25 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:25 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:25 AM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 11:22 AM | $18.05 | Down $ -0.03 | $18.05 | $18.05 | 1,600 |
| 11:22 AM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 11:22 AM | $18.05 | Up $0.00 | $18.05 | $18.05 | 0 |
| 11:20 AM | $18.08 | Down $ -0.09 | $18.10 | $18.08 | 4,000 |
| 11:20 AM | $18.08 | Up $0.00 | $18.10 | $18.08 | 0 |
| 11:19 AM | $18.17 | Down $ -0.08 | $18.20 | $18.16 | 500 |
| 11:18 AM | $18.25 | Down $ -0.03 | $18.25 | $18.23 | 2,900 |
| 11:16 AM | $18.28 | Down $ -0.12 | $18.28 | $18.28 | 200 |
| 11:16 AM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 11:13 AM | $18.40 | Up $0.00 | $18.44 | $18.40 | 21,400 |
| 11:13 AM | $18.40 | Up $0.00 | $18.44 | $18.40 | 0 |
| 11:13 AM | $18.40 | Up $0.00 | $18.44 | $18.40 | 0 |
| 11:11 AM | $18.40 | Up $0.02 | $18.40 | $18.40 | 500 |
| 11:11 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:09 AM | $18.38 | Down $ -0.06 | $18.40 | $18.38 | 400 |
| 11:09 AM | $18.38 | Up $0.00 | $18.40 | $18.38 | 0 |
| 11:08 AM | $18.44 | Up $0.09 | $18.44 | $18.44 | 100 |
| 11:07 AM | $18.35 | Down $ -0.02 | $18.35 | $18.35 | 4,600 |
| 11:06 AM | $18.37 | Up $0.01 | $18.37 | $18.37 | 100 |
| 11:05 AM | $18.36 | Up $0.05 | $18.37 | $18.36 | 400 |
| 11:04 AM | $18.31 | Down $ -0.10 | $18.33 | $18.31 | 300 |
| 11:03 AM | $18.41 | Down $ -0.06 | $18.41 | $18.41 | 100 |
| 11:02 AM | $18.47 | Down $ -0.03 | $18.47 | $18.46 | 400 |
| 11:01 AM | $18.50 | Up $0.15 | $18.50 | $18.43 | 1,000 |
| 11:00 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 300 |
| 10:59 AM | $18.35 | Up $0.03 | $18.35 | $18.33 | 900 |
| 10:58 AM | $18.32 | Up $0.01 | $18.32 | $18.29 | 4,600 |
| 10:57 AM | $18.31 | Up $0.05 | $18.31 | $18.30 | 400 |
| 10:56 AM | $18.26 | Up $0.08 | $18.26 | $18.24 | 1,100 |
| 10:53 AM | $18.18 | Down $ -0.03 | $18.18 | $18.18 | 1,400 |
| 10:53 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 10:53 AM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 10:52 AM | $18.21 | Up $0.02 | $18.21 | $18.20 | 200 |
| 10:51 AM | $18.19 | Up $0.03 | $18.19 | $18.19 | 100 |
| 10:48 AM | $18.16 | Down $ -0.02 | $18.17 | $18.16 | 800 |
| 10:48 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 0 |
| 10:48 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 0 |
| 10:47 AM | $18.18 | Up $0.08 | $18.18 | $18.15 | 1,400 |
| 10:46 AM | $18.10 | Up $0.06 | $18.10 | $18.10 | 100 |
| 10:45 AM | $18.04 | Up $0.02 | $18.04 | $18.04 | 300 |
| 10:44 AM | $18.02 | Up $0.02 | $18.02 | $18.02 | 2,000 |
| 10:43 AM | $18.00 | Up $0.00 | $18.00 | $18.00 | 200 |
| 10:42 AM | $18.00 | Up $0.00 | $18.00 | $17.99 | 600 |
| 10:39 AM | $18.00 | Up $0.10 | $18.00 | $18.00 | 8,700 |
| 10:39 AM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 10:39 AM | $18.00 | Up $0.00 | $18.00 | $18.00 | 0 |
| 10:37 AM | $17.90 | Up $0.01 | $17.90 | $17.90 | 1,000 |
| 10:37 AM | $17.90 | Up $0.00 | $17.90 | $17.90 | 0 |
| 10:34 AM | $17.89 | Down $ -0.01 | $17.90 | $17.89 | 2,200 |
| 10:34 AM | $17.89 | Up $0.00 | $17.90 | $17.89 | 0 |
| 10:34 AM | $17.89 | Up $0.00 | $17.90 | $17.89 | 0 |
| 10:33 AM | $17.90 | Up $0.20 | $17.90 | $17.87 | 5,700 |
| 10:29 AM | $17.70 | Down $ -0.09 | $17.71 | $17.70 | 300 |
| 10:29 AM | $17.70 | Up $0.00 | $17.71 | $17.70 | 0 |
| 10:29 AM | $17.70 | Up $0.00 | $17.71 | $17.70 | 0 |
| 10:29 AM | $17.70 | Up $0.00 | $17.71 | $17.70 | 0 |
| 10:27 AM | $17.79 | Up $0.04 | $17.79 | $17.79 | 200 |
| 10:27 AM | $17.79 | Up $0.00 | $17.79 | $17.79 | 0 |
| 10:25 AM | $17.75 | Down $ -0.05 | $17.82 | $17.75 | 600 |
| 10:25 AM | $17.75 | Up $0.00 | $17.82 | $17.75 | 0 |
| 10:24 AM | $17.80 | Up $0.04 | $17.80 | $17.80 | 900 |
| 10:23 AM | $17.76 | Down $ -0.09 | $17.79 | $17.76 | 400 |
| 10:21 AM | $17.85 | Down $ -0.01 | $17.88 | $17.85 | 500 |
| 10:21 AM | $17.85 | Up $0.00 | $17.88 | $17.85 | 0 |
| 10:19 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 1,100 |
| 10:19 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:18 AM | $17.86 | Up $0.00 | $17.93 | $17.86 | 1,100 |
| 10:16 AM | $17.86 | Up $0.06 | $17.86 | $17.84 | 600 |
| 10:16 AM | $17.86 | Up $0.00 | $17.86 | $17.84 | 0 |
| 10:13 AM | $17.80 | Up $0.00 | $17.80 | $17.75 | 800 |
| 10:13 AM | $17.80 | Up $0.00 | $17.80 | $17.75 | 0 |
| 10:13 AM | $17.80 | Up $0.00 | $17.80 | $17.75 | 0 |
| 10:12 AM | $17.80 | Up $0.07 | $17.80 | $17.80 | 1,000 |
| 10:11 AM | $17.73 | Down $ -0.12 | $17.73 | $17.73 | 200 |
| 10:07 AM | $17.85 | Up $0.05 | $17.85 | $17.85 | 400 |
| 10:07 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 10:07 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 10:07 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 10:05 AM | $17.80 | Up $0.10 | $17.80 | $17.71 | 2,100 |
| 10:05 AM | $17.80 | Up $0.00 | $17.80 | $17.71 | 0 |
| 10:04 AM | $17.70 | Down $ -0.03 | $17.70 | $17.70 | 200 |
| 10:03 AM | $17.73 | Down $ -0.02 | $17.73 | $17.73 | 100 |
| 10:02 AM | $17.75 | Up $0.01 | $17.75 | $17.59 | 5,800 |
| 10:01 AM | $17.74 | Up $0.14 | $17.74 | $17.71 | 1,100 |
| 09:59 AM | $17.60 | Up $0.01 | $17.60 | $17.60 | 100 |
| 09:59 AM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 09:57 AM | $17.59 | Up $0.07 | $17.60 | $17.52 | 9,300 |
| 09:57 AM | $17.59 | Up $0.00 | $17.60 | $17.52 | 0 |
| 09:56 AM | $17.52 | Up $0.01 | $17.52 | $17.52 | 200 |
| 09:55 AM | $17.51 | Down $ -0.14 | $17.51 | $17.51 | 200 |
| 09:54 AM | $17.65 | Down $ -0.08 | $17.65 | $17.65 | 100 |
| 09:53 AM | $17.73 | Down $ -0.02 | $17.73 | $17.73 | 100 |
| 09:52 AM | $17.75 | Up $0.01 | $17.75 | $17.71 | 3,800 |
| 09:51 AM | $17.74 | Down $ -0.20 | $17.85 | $17.74 | 2,900 |
| 09:50 AM | $17.94 | Up $0.03 | $17.94 | $17.94 | 100 |
| 09:49 AM | $17.91 | Down $ -0.04 | $17.91 | $17.91 | 200 |
| 09:48 AM | $17.95 | Up $0.00 | $17.97 | $17.95 | 4,600 |
| 09:47 AM | $17.95 | Down $ -0.10 | $17.95 | $17.95 | 20,400 |
| 09:46 AM | $18.05 | Down $ -0.02 | $18.05 | $18.00 | 400 |
| 09:45 AM | $18.07 | Up $0.12 | $18.07 | $18.04 | 1,400 |
| 09:44 AM | $17.95 | Down $ -0.05 | $18.05 | $17.95 | 30,000 |
| 09:42 AM | $18.00 | Down $ -0.12 | $18.07 | $18.00 | 1,100 |
| 09:42 AM | $18.00 | Up $0.00 | $18.07 | $18.00 | 0 |
| 09:41 AM | $18.12 | Up $0.07 | $18.12 | $18.08 | 1,300 |
| 09:40 AM | $18.05 | Up $0.00 | $18.05 | $18.05 | 800 |
| 09:39 AM | $18.05 | Down $ -0.05 | $18.12 | $17.99 | 1,100 |
| 09:38 AM | $18.10 | Up $0.10 | $18.10 | $18.00 | 2,100 |
| 09:37 AM | $18.00 | Down $ -0.03 | $18.00 | $17.97 | 4,000 |
| 09:36 AM | $18.03 | Up $0.05 | $18.03 | $17.96 | 900 |
| 09:35 AM | $17.98 | Down $ -0.02 | $17.98 | $17.98 | 2,000 |
| 09:34 AM | $18.00 | Up $0.18 | $18.05 | $17.80 | 28,000 |
| 09:33 AM | $17.82 | Down $ -0.11 | $17.93 | $17.82 | 6,000 |
| 09:32 AM | $17.93 | Down $ -0.30 | $18.21 | $17.92 | 20,500 |
| 09:31 AM | $18.23 | Up $0.35 | $18.24 | $17.90 | 38,800 |
| 09:30 AM | $17.88 | Up $0.86 | $18.00 | $17.80 | 20,200 |
| Previous close | $17.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $17.78 | $18.14 | $18.29 | $17.63 | 109,800 |
| 05/06/2025 | $17.02 | $19.79 | $19.79 | $16.20 | 679,517 |
| 04/06/2025 | $20.52 | $20.50 | $20.69 | $20.44 | 33,400 |
| 03/06/2025 | $21.36 | $21.80 | $22.01 | $21.29 | 91,700 |
| 02/06/2025 | $21.16 | $20.72 | $21.19 | $20.72 | 59,100 |
| 30/05/2025 | $21.40 | $22.20 | $22.20 | $21.40 | 135,000 |
| 29/05/2025 | $22.19 | $22.30 | $22.44 | $22.02 | 37,500 |
| 28/05/2025 | $22.12 | $22.30 | $22.45 | $22.01 | 116,700 |
| 27/05/2025 | $22.92 | $22.55 | $23.00 | $22.52 | 142,100 |
| 26/05/2025 | $21.79 | $21.69 | $21.83 | $21.61 | 35,900 |
| 23/05/2025 | $21.28 | $21.15 | $21.45 | $21.03 | 21,500 |
| 22/05/2025 | $21.33 | $21.40 | $21.68 | $21.33 | 96,900 |
| 21/05/2025 | $20.91 | $21.55 | $21.66 | $20.80 | 106,200 |
| 20/05/2025 | $21.53 | $21.82 | $22.23 | $21.49 | 94,100 |
| 16/05/2025 | $21.83 | $21.69 | $21.83 | $21.67 | 25,700 |
| 15/05/2025 | $21.41 | $21.34 | $21.62 | $21.32 | 57,300 |
| 14/05/2025 | $21.72 | $21.65 | $21.81 | $21.50 | 93,200 |
| 13/05/2025 | $21.04 | $20.37 | $21.19 | $20.30 | 125,015 |
| 12/05/2025 | $20.15 | $20.20 | $20.24 | $20.02 | 60,400 |
| 09/05/2025 | $18.85 | $18.79 | $18.95 | $18.72 | 59,500 |
| 08/05/2025 | $18.09 | $18.18 | $18.27 | $17.99 | 50,200 |
| 07/05/2025 | $17.40 | $17.13 | $17.40 | $16.97 | 97,339 |
| 06/05/2025 | $17.30 | $17.10 | $17.36 | $17.08 | 62,900 |
| 05/05/2025 | $17.65 | $17.28 | $17.80 | $17.28 | 60,400 |
| 02/05/2025 | $18.10 | $18.13 | $18.50 | $18.01 | 114,900 |
| 01/05/2025 | $17.70 | $17.91 | $17.96 | $17.65 | 49,900 |
| 30/04/2025 | $17.78 | $17.53 | $17.85 | $17.34 | 72,000 |
| 29/04/2025 | $18.17 | $17.75 | $18.32 | $17.64 | 222,300 |
| 28/04/2025 | $18.00 | $17.20 | $18.00 | $16.95 | 50,500 |
| 25/04/2025 | $18.49 | $18.20 | $18.49 | $18.17 | 405,700 |
Graphs are not available, please refer to the detailed table