Find a quote
Tradr 2X Long CLSK Daily ETF
34.06 Down -0.60 (-1.76 %)
Delayed : 2026/05/29 19:58:03
- Previous close $34.66
- Opening $34.15
- Today High $34.91
- Today Low $30.32
- Price Bid $33.40
- Price Ask $33.40
- 52 Weeks High $118.09
- 52 Weeks Low $7.46
- Size Bid 100
- Size Ask 1000
- Volume 314,366
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.72 | Up $0.15 | $34.78 | $34.72 | 329 |
| 03:59 PM | $34.57 | Down $ -0.11 | $34.58 | $34.57 | 1,144 |
| 03:57 PM | $34.68 | Down $ -0.09 | $34.69 | $34.67 | 2,647 |
| 03:57 PM | $34.68 | Up $0.00 | $34.69 | $34.67 | 0 |
| 03:56 PM | $34.77 | Up $0.07 | $34.77 | $34.77 | 287 |
| 03:55 PM | $34.70 | Up $0.24 | $34.70 | $34.70 | 340 |
| 03:54 PM | $34.46 | Down $ -0.22 | $34.46 | $34.46 | 1,000 |
| 03:52 PM | $34.68 | Up $0.10 | $34.68 | $34.68 | 500 |
| 03:52 PM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
| 03:49 PM | $34.58 | Down $ -0.22 | $34.58 | $34.58 | 1,630 |
| 03:49 PM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 03:49 PM | $34.58 | Up $0.00 | $34.58 | $34.58 | 0 |
| 03:47 PM | $34.80 | Up $0.12 | $34.80 | $34.80 | 300 |
| 03:47 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 03:46 PM | $34.68 | Down $ -0.06 | $34.68 | $34.67 | 676 |
| 03:43 PM | $34.74 | Up $0.16 | $34.74 | $34.56 | 388 |
| 03:43 PM | $34.74 | Up $0.00 | $34.74 | $34.56 | 0 |
| 03:43 PM | $34.74 | Up $0.00 | $34.74 | $34.56 | 0 |
| 03:42 PM | $34.58 | Down $ -0.15 | $34.58 | $34.58 | 544 |
| 03:40 PM | $34.73 | Up $0.08 | $34.73 | $34.73 | 208 |
| 03:40 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
| 03:36 PM | $34.65 | Up $0.65 | $34.65 | $34.32 | 2,391 |
| 03:36 PM | $34.65 | Up $0.00 | $34.65 | $34.32 | 0 |
| 03:36 PM | $34.65 | Up $0.00 | $34.65 | $34.32 | 0 |
| 03:36 PM | $34.65 | Up $0.00 | $34.65 | $34.32 | 0 |
| 03:32 PM | $34.00 | Up $0.74 | $34.00 | $33.98 | 1,500 |
| 03:32 PM | $34.00 | Up $0.00 | $34.00 | $33.98 | 0 |
| 03:32 PM | $34.00 | Up $0.00 | $34.00 | $33.98 | 0 |
| 03:32 PM | $34.00 | Up $0.00 | $34.00 | $33.98 | 0 |
| 03:20 PM | $33.26 | Down $ -0.16 | $33.28 | $33.26 | 4,440 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:20 PM | $33.26 | Up $0.00 | $33.28 | $33.26 | 0 |
| 03:19 PM | $33.42 | Down $ -0.02 | $33.42 | $33.34 | 500 |
| 03:18 PM | $33.44 | Up $0.14 | $33.44 | $33.32 | 840 |
| 03:00 PM | $33.30 | Down $ -0.43 | $33.33 | $33.30 | 1,070 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 03:00 PM | $33.30 | Up $0.00 | $33.33 | $33.30 | 0 |
| 02:56 PM | $33.73 | Down $ -0.11 | $33.73 | $33.73 | 100 |
| 02:56 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:56 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:56 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:54 PM | $33.84 | Down $ -0.14 | $34.01 | $33.84 | 322 |
| 02:54 PM | $33.84 | Up $0.00 | $34.01 | $33.84 | 0 |
| 02:53 PM | $33.98 | Up $0.01 | $34.08 | $33.98 | 417 |
| 02:52 PM | $33.97 | Down $ -0.37 | $33.97 | $33.97 | 1,500 |
| 02:51 PM | $34.34 | Up $0.04 | $34.34 | $34.34 | 200 |
| 02:47 PM | $34.30 | Down $ -0.29 | $34.30 | $34.30 | 514 |
| 02:47 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:47 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:47 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:45 PM | $34.59 | Down $ -0.32 | $34.59 | $34.58 | 725 |
| 02:45 PM | $34.59 | Up $0.00 | $34.59 | $34.58 | 0 |
| 02:25 PM | $34.91 | Up $0.23 | $34.91 | $34.90 | 240 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:25 PM | $34.91 | Up $0.00 | $34.91 | $34.90 | 0 |
| 02:22 PM | $34.68 | Down $ -0.11 | $34.69 | $34.68 | 200 |
| 02:22 PM | $34.68 | Up $0.00 | $34.69 | $34.68 | 0 |
| 02:22 PM | $34.68 | Up $0.00 | $34.69 | $34.68 | 0 |
| 02:18 PM | $34.79 | Down $ -0.01 | $34.79 | $34.79 | 4,310 |
| 02:18 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:18 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:18 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
| 02:15 PM | $34.80 | Up $0.50 | $34.80 | $34.80 | 300 |
| 02:15 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:15 PM | $34.80 | Up $0.00 | $34.80 | $34.80 | 0 |
| 02:08 PM | $34.30 | Up $0.09 | $34.30 | $34.30 | 500 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:08 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 02:05 PM | $34.21 | Up $0.01 | $34.27 | $34.21 | 1,537 |
| 02:05 PM | $34.21 | Up $0.00 | $34.27 | $34.21 | 0 |
| 02:05 PM | $34.21 | Up $0.00 | $34.27 | $34.21 | 0 |
| 02:04 PM | $34.20 | Down $ -0.06 | $34.20 | $34.20 | 1,000 |
| 02:03 PM | $34.27 | Up $0.12 | $34.27 | $34.27 | 2,000 |
| 01:57 PM | $34.15 | Up $0.16 | $34.15 | $34.15 | 305 |
| 01:57 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 01:57 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 01:57 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 01:57 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 01:57 PM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 01:54 PM | $34.00 | Down $ -0.01 | $34.00 | $34.00 | 1,453 |
| 01:54 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 01:54 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 0 |
| 01:53 PM | $34.00 | Up $0.00 | $34.00 | $34.00 | 150 |
| 01:52 PM | $34.00 | Up $0.20 | $34.00 | $34.00 | 2,000 |
| 01:50 PM | $33.80 | Down $ -0.32 | $33.90 | $33.80 | 3,366 |
| 01:50 PM | $33.80 | Up $0.00 | $33.90 | $33.80 | 0 |
| 01:44 PM | $34.12 | Down $ -0.08 | $34.12 | $34.12 | 744 |
| 01:44 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 01:44 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 01:44 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 01:44 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 01:44 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 0 |
| 01:43 PM | $34.20 | Down $ -0.30 | $34.20 | $34.20 | 100 |
| 01:38 PM | $34.50 | Up $0.15 | $34.50 | $34.50 | 300 |
| 01:38 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:38 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:38 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:38 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:36 PM | $34.35 | Down $ -0.15 | $34.35 | $34.34 | 1,810 |
| 01:36 PM | $34.35 | Up $0.00 | $34.35 | $34.34 | 0 |
| 01:34 PM | $34.50 | Up $0.19 | $34.50 | $34.50 | 600 |
| 01:34 PM | $34.50 | Up $0.00 | $34.50 | $34.50 | 0 |
| 01:33 PM | $34.31 | Up $0.10 | $34.31 | $34.31 | 469 |
| 01:29 PM | $34.21 | Up $0.09 | $34.21 | $34.21 | 100 |
| 01:29 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:29 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:29 PM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 01:28 PM | $34.12 | Up $0.14 | $34.12 | $34.12 | 2,000 |
| 01:27 PM | $33.98 | Down $ -0.22 | $34.00 | $33.98 | 1,100 |
| 01:19 PM | $34.20 | Up $0.09 | $34.20 | $34.19 | 9,810 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:19 PM | $34.20 | Up $0.00 | $34.20 | $34.19 | 0 |
| 01:17 PM | $34.11 | Up $0.11 | $34.11 | $34.11 | 200 |
| 01:17 PM | $34.11 | Up $0.00 | $34.11 | $34.11 | 0 |
| 01:16 PM | $34.00 | Down $ -0.08 | $34.00 | $34.00 | 750 |
| 01:15 PM | $34.08 | Down $ -0.06 | $34.20 | $34.00 | 1,898 |
| 01:14 PM | $34.14 | Up $0.04 | $34.14 | $34.14 | 100 |
| 01:12 PM | $34.10 | Up $0.10 | $34.20 | $34.10 | 700 |
| 01:12 PM | $34.10 | Up $0.00 | $34.20 | $34.10 | 0 |
| 01:11 PM | $34.00 | Up $0.20 | $34.00 | $33.90 | 500 |
| 01:10 PM | $33.81 | Up $0.01 | $33.84 | $33.72 | 3,310 |
| 01:09 PM | $33.80 | Up $0.24 | $33.80 | $33.80 | 200 |
| 01:07 PM | $33.56 | Up $0.21 | $33.56 | $33.41 | 769 |
| 01:07 PM | $33.56 | Up $0.00 | $33.56 | $33.41 | 0 |
| 01:03 PM | $33.35 | Up $0.02 | $33.35 | $33.34 | 4,006 |
| 01:03 PM | $33.35 | Up $0.00 | $33.35 | $33.34 | 0 |
| 01:03 PM | $33.35 | Up $0.00 | $33.35 | $33.34 | 0 |
| 01:03 PM | $33.35 | Up $0.00 | $33.35 | $33.34 | 0 |
| 01:02 PM | $33.33 | Up $0.13 | $33.33 | $33.25 | 600 |
| 01:00 PM | $33.20 | Down $ -0.10 | $33.21 | $33.20 | 480 |
| 01:00 PM | $33.20 | Up $0.00 | $33.21 | $33.20 | 0 |
| 12:59 PM | $33.30 | Up $0.20 | $33.30 | $33.06 | 750 |
| 12:56 PM | $33.10 | Down $ -0.20 | $33.10 | $33.10 | 400 |
| 12:56 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 12:56 PM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 12:55 PM | $33.30 | Up $0.21 | $33.30 | $33.03 | 500 |
| 12:53 PM | $33.09 | Up $0.39 | $33.12 | $33.05 | 458 |
| 12:53 PM | $33.09 | Up $0.00 | $33.12 | $33.05 | 0 |
| 12:52 PM | $32.69 | Up $0.19 | $32.69 | $32.69 | 149 |
| 12:41 PM | $32.50 | Up $0.20 | $32.50 | $32.50 | 100 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:41 PM | $32.50 | Up $0.00 | $32.50 | $32.50 | 0 |
| 12:39 PM | $32.30 | Down $ -0.23 | $32.30 | $32.29 | 550 |
| 12:39 PM | $32.30 | Up $0.00 | $32.30 | $32.29 | 0 |
| 12:37 PM | $32.53 | Up $0.06 | $32.53 | $32.53 | 150 |
| 12:37 PM | $32.53 | Up $0.00 | $32.53 | $32.53 | 0 |
| 12:36 PM | $32.47 | Up $0.05 | $32.70 | $32.47 | 250 |
| 12:35 PM | $32.42 | Up $0.27 | $32.60 | $32.42 | 1,211 |
| 12:31 PM | $32.15 | Down $ -0.20 | $32.40 | $32.15 | 3,785 |
| 12:31 PM | $32.15 | Up $0.00 | $32.40 | $32.15 | 0 |
| 12:31 PM | $32.15 | Up $0.00 | $32.40 | $32.15 | 0 |
| 12:31 PM | $32.15 | Up $0.00 | $32.40 | $32.15 | 0 |
| 12:29 PM | $32.35 | Down $ -0.14 | $32.35 | $32.35 | 300 |
| 12:29 PM | $32.35 | Up $0.00 | $32.35 | $32.35 | 0 |
| 12:26 PM | $32.49 | Down $ -0.01 | $32.50 | $32.49 | 200 |
| 12:26 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 0 |
| 12:26 PM | $32.49 | Up $0.00 | $32.50 | $32.49 | 0 |
| 12:25 PM | $32.50 | Down $ -0.23 | $32.51 | $32.50 | 800 |
| 12:22 PM | $32.73 | Down $ -0.17 | $32.73 | $32.73 | 100 |
| 12:22 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 0 |
| 12:22 PM | $32.73 | Up $0.00 | $32.73 | $32.73 | 0 |
| 12:18 PM | $32.90 | Down $ -0.34 | $32.90 | $32.90 | 200 |
| 12:18 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 0 |
| 12:18 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 0 |
| 12:18 PM | $32.90 | Up $0.00 | $32.90 | $32.90 | 0 |
| 12:15 PM | $33.24 | Up $0.13 | $33.24 | $33.24 | 610 |
| 12:15 PM | $33.24 | Up $0.00 | $33.24 | $33.24 | 0 |
| 12:15 PM | $33.24 | Up $0.00 | $33.24 | $33.24 | 0 |
| 12:10 PM | $33.11 | Up $0.00 | $33.20 | $33.11 | 250 |
| 12:10 PM | $33.11 | Up $0.00 | $33.20 | $33.11 | 0 |
| 12:10 PM | $33.11 | Up $0.00 | $33.20 | $33.11 | 0 |
| 12:10 PM | $33.11 | Up $0.00 | $33.20 | $33.11 | 0 |
| 12:10 PM | $33.11 | Up $0.00 | $33.20 | $33.11 | 0 |
| 12:09 PM | $33.11 | Up $0.03 | $33.11 | $32.99 | 400 |
| 12:07 PM | $33.07 | Up $0.07 | $33.07 | $33.00 | 200 |
| 12:07 PM | $33.07 | Up $0.00 | $33.07 | $33.00 | 0 |
| 12:05 PM | $33.00 | Down $ -0.10 | $33.00 | $33.00 | 378 |
| 12:05 PM | $33.00 | Up $0.00 | $33.00 | $33.00 | 0 |
| 12:04 PM | $33.10 | Up $0.04 | $33.10 | $33.10 | 500 |
| 12:03 PM | $33.06 | Up $0.43 | $33.06 | $33.06 | 300 |
| 11:59 AM | $32.63 | Up $0.01 | $32.65 | $32.63 | 200 |
| 11:59 AM | $32.63 | Up $0.00 | $32.65 | $32.63 | 0 |
| 11:59 AM | $32.63 | Up $0.00 | $32.65 | $32.63 | 0 |
| 11:59 AM | $32.63 | Up $0.00 | $32.65 | $32.63 | 0 |
| 11:57 AM | $32.62 | Up $0.09 | $32.62 | $32.60 | 1,100 |
| 11:57 AM | $32.62 | Up $0.00 | $32.62 | $32.60 | 0 |
| 11:52 AM | $32.53 | Down $ -0.19 | $32.77 | $32.53 | 250 |
| 11:52 AM | $32.53 | Up $0.00 | $32.77 | $32.53 | 0 |
| 11:52 AM | $32.53 | Up $0.00 | $32.77 | $32.53 | 0 |
| 11:52 AM | $32.53 | Up $0.00 | $32.77 | $32.53 | 0 |
| 11:52 AM | $32.53 | Up $0.00 | $32.77 | $32.53 | 0 |
| 11:51 AM | $32.72 | Up $0.52 | $32.72 | $32.72 | 225 |
| 11:44 AM | $32.20 | Down $ -0.50 | $32.27 | $32.20 | 4,141 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:44 AM | $32.20 | Up $0.00 | $32.27 | $32.20 | 0 |
| 11:41 AM | $32.70 | Up $0.15 | $32.70 | $32.61 | 4,978 |
| 11:41 AM | $32.70 | Up $0.00 | $32.70 | $32.61 | 0 |
| 11:41 AM | $32.70 | Up $0.00 | $32.70 | $32.61 | 0 |
| 11:40 AM | $32.55 | Down $ -0.02 | $32.55 | $32.55 | 150 |
| 11:39 AM | $32.57 | Up $0.05 | $32.57 | $32.57 | 100 |
| 11:36 AM | $32.53 | Up $0.20 | $32.56 | $32.50 | 350 |
| 11:36 AM | $32.53 | Up $0.00 | $32.56 | $32.50 | 0 |
| 11:36 AM | $32.53 | Up $0.00 | $32.56 | $32.50 | 0 |
| 11:35 AM | $32.33 | Up $0.09 | $32.33 | $32.33 | 100 |
| 11:34 AM | $32.24 | Up $0.05 | $32.24 | $32.24 | 107 |
| 11:31 AM | $32.19 | Down $ -0.01 | $32.20 | $32.19 | 3,923 |
| 11:31 AM | $32.19 | Up $0.00 | $32.20 | $32.19 | 0 |
| 11:31 AM | $32.19 | Up $0.00 | $32.20 | $32.19 | 0 |
| 11:20 AM | $32.20 | Down $ -0.10 | $32.20 | $32.20 | 100 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:20 AM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 11:19 AM | $32.30 | Down $ -0.28 | $32.30 | $32.30 | 500 |
| 11:16 AM | $32.58 | Up $0.00 | $32.58 | $32.58 | 100 |
| 11:16 AM | $32.58 | Up $0.00 | $32.58 | $32.58 | 0 |
| 11:16 AM | $32.58 | Up $0.00 | $32.58 | $32.58 | 0 |
| 11:14 AM | $32.58 | Down $ -0.08 | $32.58 | $32.56 | 4,405 |
| 11:14 AM | $32.58 | Up $0.00 | $32.58 | $32.56 | 0 |
| 11:12 AM | $32.66 | Up $0.20 | $32.66 | $32.66 | 150 |
| 11:12 AM | $32.66 | Up $0.00 | $32.66 | $32.66 | 0 |
| 11:10 AM | $32.46 | Down $ -0.12 | $32.46 | $32.46 | 165 |
| 11:10 AM | $32.46 | Up $0.00 | $32.46 | $32.46 | 0 |
| 11:09 AM | $32.58 | Down $ -0.24 | $32.58 | $32.58 | 119 |
| 11:08 AM | $32.82 | Up $0.12 | $32.82 | $32.82 | 500 |
| 11:07 AM | $32.70 | Up $0.71 | $32.74 | $32.70 | 4,059 |
| 11:02 AM | $31.99 | Down $ -0.30 | $32.00 | $31.99 | 4,491 |
| 11:02 AM | $31.99 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:02 AM | $31.99 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:02 AM | $31.99 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:02 AM | $31.99 | Up $0.00 | $32.00 | $31.99 | 0 |
| 11:01 AM | $32.29 | Up $0.35 | $32.29 | $32.29 | 135 |
| 10:59 AM | $31.94 | Down $ -0.12 | $31.94 | $31.94 | 110 |
| 10:59 AM | $31.94 | Up $0.00 | $31.94 | $31.94 | 0 |
| 10:58 AM | $32.06 | Down $ -0.43 | $32.20 | $32.06 | 300 |
| 10:57 AM | $32.49 | Down $ -0.01 | $32.49 | $32.49 | 250 |
| 10:56 AM | $32.50 | Up $0.20 | $32.50 | $32.38 | 250 |
| 10:55 AM | $32.30 | Up $0.10 | $32.30 | $32.13 | 8,177 |
| 10:54 AM | $32.20 | Down $ -0.17 | $32.20 | $32.20 | 112 |
| 10:53 AM | $32.38 | Up $0.05 | $32.38 | $32.38 | 400 |
| 10:51 AM | $32.32 | Up $0.42 | $32.32 | $31.94 | 2,561 |
| 10:51 AM | $32.32 | Up $0.00 | $32.32 | $31.94 | 0 |
| 10:50 AM | $31.90 | Up $0.47 | $31.92 | $31.90 | 7,454 |
| 10:47 AM | $31.43 | Up $0.30 | $31.43 | $31.43 | 100 |
| 10:47 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 10:47 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 10:45 AM | $31.13 | Down $ -0.23 | $31.13 | $31.13 | 1,000 |
| 10:45 AM | $31.13 | Up $0.00 | $31.13 | $31.13 | 0 |
| 10:44 AM | $31.36 | Up $0.11 | $31.36 | $31.36 | 100 |
| 10:42 AM | $31.25 | Up $0.22 | $31.25 | $31.25 | 232 |
| 10:42 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 10:40 AM | $31.03 | Up $0.00 | $31.08 | $31.03 | 280 |
| 10:40 AM | $31.03 | Up $0.00 | $31.08 | $31.03 | 0 |
| 10:39 AM | $31.03 | Up $0.03 | $31.10 | $31.02 | 1,884 |
| 10:38 AM | $31.00 | Down $ -0.10 | $31.00 | $31.00 | 100 |
| 10:37 AM | $31.10 | Up $0.18 | $31.20 | $31.09 | 1,431 |
| 10:33 AM | $30.93 | Down $ -0.07 | $30.93 | $30.93 | 100 |
| 10:33 AM | $30.93 | Up $0.00 | $30.93 | $30.93 | 0 |
| 10:33 AM | $30.93 | Up $0.00 | $30.93 | $30.93 | 0 |
| 10:33 AM | $30.93 | Up $0.00 | $30.93 | $30.93 | 0 |
| 10:32 AM | $31.00 | Up $0.03 | $31.20 | $31.00 | 1,847 |
| 10:30 AM | $30.97 | Up $0.17 | $30.97 | $30.97 | 116 |
| 10:30 AM | $30.97 | Up $0.00 | $30.97 | $30.97 | 0 |
| 10:29 AM | $30.80 | Up $0.20 | $30.80 | $30.61 | 2,787 |
| 10:28 AM | $30.60 | Up $0.24 | $30.66 | $30.55 | 2,205 |
| 10:27 AM | $30.36 | Up $0.04 | $30.42 | $30.35 | 4,560 |
| 10:26 AM | $30.32 | Down $ -0.22 | $30.45 | $30.32 | 850 |
| 10:25 AM | $30.54 | Down $ -0.34 | $30.54 | $30.54 | 215 |
| 10:23 AM | $30.88 | Up $0.07 | $30.88 | $30.85 | 2,201 |
| 10:23 AM | $30.88 | Up $0.00 | $30.88 | $30.85 | 0 |
| 10:22 AM | $30.81 | Down $ -0.16 | $30.81 | $30.77 | 650 |
| 10:21 AM | $30.97 | Up $0.06 | $30.97 | $30.97 | 100 |
| 10:20 AM | $30.92 | Down $ -0.09 | $31.00 | $30.92 | 3,346 |
| 10:19 AM | $31.01 | Down $ -0.29 | $31.13 | $30.90 | 3,852 |
| 10:18 AM | $31.30 | Down $ -0.10 | $31.37 | $31.30 | 701 |
| 10:17 AM | $31.40 | Down $ -0.51 | $31.58 | $31.40 | 2,100 |
| 10:16 AM | $31.91 | Down $ -0.04 | $31.91 | $31.91 | 300 |
| 10:14 AM | $31.96 | Up $0.04 | $31.96 | $31.94 | 3,600 |
| 10:14 AM | $31.96 | Up $0.00 | $31.96 | $31.94 | 0 |
| 10:13 AM | $31.91 | Down $ -0.48 | $32.01 | $31.91 | 12,929 |
| 10:12 AM | $32.39 | Up $0.23 | $32.39 | $32.39 | 100 |
| 10:11 AM | $32.16 | Down $ -0.02 | $32.16 | $31.99 | 12,197 |
| 10:10 AM | $32.18 | Down $ -0.18 | $32.18 | $32.18 | 625 |
| 10:09 AM | $32.35 | Down $ -0.25 | $32.35 | $32.35 | 800 |
| 10:08 AM | $32.60 | Down $ -0.08 | $32.60 | $32.60 | 100 |
| 10:07 AM | $32.68 | Down $ -0.14 | $32.68 | $32.68 | 100 |
| 10:06 AM | $32.82 | Down $ -0.20 | $32.86 | $32.82 | 200 |
| 10:05 AM | $33.02 | Down $ -0.08 | $33.02 | $33.02 | 300 |
| 10:01 AM | $33.10 | Down $ -0.25 | $33.10 | $33.10 | 125 |
| 10:01 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 10:01 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 10:01 AM | $33.10 | Up $0.00 | $33.10 | $33.10 | 0 |
| 09:58 AM | $33.35 | Down $ -0.15 | $33.35 | $33.35 | 200 |
| 09:58 AM | $33.35 | Up $0.00 | $33.35 | $33.35 | 0 |
| 09:58 AM | $33.35 | Up $0.00 | $33.35 | $33.35 | 0 |
| 09:57 AM | $33.50 | Up $0.20 | $33.50 | $33.50 | 100 |
| 09:55 AM | $33.30 | Up $0.07 | $33.30 | $33.30 | 300 |
| 09:55 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 09:54 AM | $33.23 | Down $ -0.05 | $33.29 | $33.23 | 260 |
| 09:53 AM | $33.28 | Up $0.43 | $33.28 | $32.98 | 935 |
| 09:52 AM | $32.85 | Up $0.19 | $32.85 | $32.67 | 683 |
| 09:51 AM | $32.66 | Down $ -0.29 | $32.81 | $32.66 | 300 |
| 09:50 AM | $32.95 | Up $0.07 | $32.95 | $32.93 | 300 |
| 09:49 AM | $32.88 | Down $ -0.18 | $32.96 | $32.88 | 300 |
| 09:48 AM | $33.06 | Up $0.11 | $33.06 | $33.00 | 1,811 |
| 09:47 AM | $32.95 | Up $0.46 | $33.01 | $32.90 | 5,485 |
| 09:46 AM | $32.49 | Up $0.19 | $32.49 | $32.32 | 5,857 |
| 09:45 AM | $32.30 | Up $0.79 | $32.30 | $31.72 | 4,301 |
| 09:44 AM | $31.51 | Down $ -0.12 | $31.62 | $31.51 | 900 |
| 09:43 AM | $31.63 | Down $ -0.22 | $31.83 | $31.63 | 619 |
| 09:42 AM | $31.85 | Up $0.05 | $31.85 | $31.85 | 450 |
| 09:41 AM | $31.80 | Up $0.00 | $31.80 | $31.50 | 1,500 |
| 09:40 AM | $31.80 | Up $0.12 | $31.97 | $31.70 | 3,176 |
| 09:39 AM | $31.68 | Down $ -0.32 | $32.10 | $31.68 | 2,317 |
| 09:38 AM | $32.00 | Down $ -0.56 | $32.50 | $32.00 | 7,591 |
| 09:37 AM | $32.56 | Down $ -0.19 | $32.68 | $32.56 | 3,499 |
| 09:36 AM | $32.75 | Down $ -0.10 | $33.13 | $32.75 | 1,017 |
| 09:35 AM | $32.85 | Down $ -0.22 | $33.00 | $32.85 | 1,601 |
| 09:32 AM | $33.07 | Up $0.52 | $33.07 | $32.45 | 3,246 |
| 09:32 AM | $33.07 | Up $0.00 | $33.07 | $32.45 | 0 |
| 09:32 AM | $33.07 | Up $0.00 | $33.07 | $32.45 | 0 |
| 09:31 AM | $32.55 | Down $ -0.04 | $32.80 | $32.55 | 4,420 |
| 09:30 AM | $32.59 | Down $ -1.55 | $34.15 | $32.24 | 3,764 |
| Previous close | $34.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $34.72 | $33.06 | $34.91 | $32.15 | 84,960 |
| 28/05/2026 | $34.13 | $34.41 | $35.48 | $33.85 | 96,032 |
| 27/05/2026 | $33.77 | $31.20 | $34.58 | $31.20 | 186,965 |
| 26/05/2026 | $30.75 | $30.87 | $31.40 | $29.99 | 61,843 |
| 22/05/2026 | $26.64 | $28.75 | $28.89 | $26.53 | 102,498 |
| 21/05/2026 | $26.16 | $26.10 | $26.70 | $25.25 | 63,276 |
| 20/05/2026 | $25.05 | $26.61 | $27.36 | $24.49 | 169,225 |
| 19/05/2026 | $22.82 | $21.20 | $22.89 | $20.52 | 133,306 |
| 18/05/2026 | $19.22 | $17.79 | $19.22 | $17.25 | 95,026 |
| 15/05/2026 | $18.27 | $18.16 | $19.61 | $17.75 | 102,393 |
| 14/05/2026 | $20.96 | $20.98 | $21.29 | $20.19 | 133,903 |
| 13/05/2026 | $19.06 | $18.48 | $19.68 | $18.48 | 107,331 |
| 12/05/2026 | $19.44 | $16.33 | $19.90 | $16.33 | 124,594 |
| 11/05/2026 | $21.96 | $23.42 | $24.29 | $21.87 | 137,721 |
| 08/05/2026 | $21.75 | $20.60 | $22.50 | $20.47 | 88,480 |
| 07/05/2026 | $21.11 | $20.70 | $21.25 | $19.73 | 80,179 |
| 06/05/2026 | $22.84 | $22.10 | $23.14 | $21.74 | 130,124 |
| 05/05/2026 | $19.66 | $19.59 | $19.74 | $18.64 | 81,619 |
| 04/05/2026 | $17.92 | $17.88 | $18.45 | $17.46 | 73,187 |
| 01/05/2026 | $16.30 | $17.57 | $17.58 | $16.20 | 67,318 |
| 30/04/2026 | $17.36 | $16.93 | $18.15 | $16.92 | 163,575 |
| 29/04/2026 | $14.33 | $13.88 | $14.51 | $13.88 | 43,980 |
| 28/04/2026 | $15.46 | $15.08 | $15.47 | $14.76 | 39,196 |
| 27/04/2026 | $16.80 | $16.37 | $17.22 | $16.12 | 57,614 |
| 24/04/2026 | $18.25 | $19.22 | $19.22 | $17.86 | 123,722 |
| 23/04/2026 | $16.72 | $17.29 | $17.36 | $15.74 | 97,171 |
| 22/04/2026 | $16.76 | $17.20 | $17.45 | $16.20 | 94,060 |
| 21/04/2026 | $14.87 | $15.20 | $15.43 | $14.67 | 207,452 |
| 20/04/2026 | $16.33 | $16.03 | $16.71 | $15.59 | 80,554 |
| 17/04/2026 | $16.21 | $16.65 | $16.92 | $15.65 | 206,050 |
Graphs are not available, please refer to the detailed table