Quotes and Market Data
Find a quote
YieldMax MSTR Option Income Strategy ETF
26.39 Up 1.71 (6.48 %)
Delayed : 2024/10/04 20:00:00
- Previous close $24.68
- Opening $25.12
- Price Ask $26.22
- Price Bid $26.22
- Size Bid 3
- Size Ask 19
- Today High $26.40
- Today Low $24.80
- 52 Weeks High $45.90
- 52 Weeks Low $18.94
- Volume 906,463
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $1.85
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : ARCX
- Ex Dividend Date : 2024/09/06
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $26.37 | Down $0.00 | $26.40 | $26.35 | 9,379 |
| 03:58 PM | $26.38 | Down $0.00 | $26.38 | $26.38 | 688 |
| 03:57 PM | $26.38 | Up $0.03 | $26.39 | $26.32 | 3,325 |
| 03:56 PM | $26.35 | Up $0.02 | $26.38 | $26.33 | 7,502 |
| 03:55 PM | $26.33 | Up $0.02 | $26.35 | $26.33 | 4,228 |
| 03:54 PM | $26.31 | Up $0.02 | $26.31 | $26.29 | 631 |
| 03:53 PM | $26.29 | Down $0.00 | $26.30 | $26.29 | 2,039 |
| 03:51 PM | $26.29 | Down $ -0.02 | $26.31 | $26.27 | 2,049 |
| 03:51 PM | $26.29 | Up $0.00 | $26.31 | $26.27 | 0 |
| 03:50 PM | $26.31 | Up $0.04 | $26.31 | $26.30 | 1,348 |
| 03:49 PM | $26.27 | Up $0.01 | $26.33 | $26.27 | 6,090 |
| 03:48 PM | $26.26 | Down $ -0.02 | $26.26 | $26.25 | 2,999 |
| 03:47 PM | $26.28 | Down $ -0.02 | $26.28 | $26.27 | 1,220 |
| 03:46 PM | $26.30 | Up $0.00 | $26.30 | $26.30 | 100 |
| 03:45 PM | $26.30 | Up $0.03 | $26.30 | $26.25 | 613 |
| 03:44 PM | $26.26 | Up $0.00 | $26.29 | $26.26 | 1,120 |
| 03:43 PM | $26.26 | Up $0.01 | $26.26 | $26.25 | 300 |
| 03:42 PM | $26.25 | Down $ -0.03 | $26.31 | $26.25 | 1,974 |
| 03:41 PM | $26.28 | Up $0.01 | $26.28 | $26.27 | 1,100 |
| 03:40 PM | $26.27 | Down $0.00 | $26.29 | $26.27 | 1,590 |
| 03:39 PM | $26.27 | Down $ -0.04 | $26.27 | $26.27 | 300 |
| 03:38 PM | $26.31 | Up $0.02 | $26.31 | $26.28 | 1,109 |
| 03:37 PM | $26.29 | Up $0.01 | $26.29 | $26.26 | 2,428 |
| 03:36 PM | $26.28 | Down $ -0.01 | $26.28 | $26.25 | 1,191 |
| 03:35 PM | $26.29 | Up $0.02 | $26.29 | $26.24 | 1,920 |
| 03:34 PM | $26.27 | Up $0.02 | $26.29 | $26.27 | 1,124 |
| 03:33 PM | $26.25 | Down $ -0.04 | $26.27 | $26.25 | 1,002 |
| 03:32 PM | $26.29 | Up $0.02 | $26.29 | $26.27 | 1,085 |
| 03:31 PM | $26.27 | Up $0.02 | $26.27 | $26.21 | 3,679 |
| 03:30 PM | $26.25 | Down $ -0.02 | $26.25 | $26.23 | 2,574 |
| 03:29 PM | $26.27 | Up $0.01 | $26.27 | $26.27 | 956 |
| 03:28 PM | $26.26 | Down $ -0.04 | $26.28 | $26.25 | 1,500 |
| 03:27 PM | $26.30 | Down $0.00 | $26.30 | $26.28 | 1,736 |
| 03:25 PM | $26.30 | Down $ -0.02 | $26.34 | $26.29 | 1,750 |
| 03:25 PM | $26.30 | Up $0.00 | $26.34 | $26.29 | 0 |
| 03:24 PM | $26.32 | Down $0.00 | $26.35 | $26.32 | 2,673 |
| 03:23 PM | $26.32 | Down $ -0.01 | $26.32 | $26.32 | 340 |
| 03:22 PM | $26.33 | Up $0.02 | $26.33 | $26.29 | 3,094 |
| 03:21 PM | $26.31 | Up $0.02 | $26.31 | $26.30 | 1,355 |
| 03:20 PM | $26.29 | Up $0.08 | $26.29 | $26.24 | 8,662 |
| 03:19 PM | $26.21 | Down $ -0.04 | $26.21 | $26.21 | 200 |
| 03:18 PM | $26.25 | Down $0.00 | $26.25 | $26.20 | 676 |
| 03:17 PM | $26.25 | Up $0.05 | $26.25 | $26.19 | 2,094 |
| 03:16 PM | $26.20 | Down $ -0.02 | $26.23 | $26.20 | 490 |
| 03:15 PM | $26.22 | Up $0.02 | $26.22 | $26.19 | 543 |
| 03:14 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 100 |
| 03:13 PM | $26.20 | Up $0.00 | $26.20 | $26.20 | 100 |
| 03:12 PM | $26.20 | Down $ -0.05 | $26.21 | $26.20 | 452 |
| 03:10 PM | $26.25 | Up $0.01 | $26.25 | $26.23 | 3,101 |
| 03:10 PM | $26.25 | Up $0.00 | $26.25 | $26.23 | 0 |
| 03:09 PM | $26.24 | Down $ -0.02 | $26.26 | $26.24 | 1,114 |
| 03:08 PM | $26.26 | Down $ -0.03 | $26.28 | $26.26 | 250 |
| 03:07 PM | $26.29 | Up $0.01 | $26.29 | $26.29 | 298 |
| 03:06 PM | $26.28 | Up $0.00 | $26.30 | $26.28 | 3,457 |
| 03:05 PM | $26.28 | Up $0.04 | $26.28 | $26.25 | 3,353 |
| 03:04 PM | $26.24 | Up $0.04 | $26.24 | $26.23 | 5,512 |
| 03:02 PM | $26.20 | Down $ -0.04 | $26.24 | $26.19 | 1,381 |
| 03:02 PM | $26.20 | Up $0.00 | $26.24 | $26.19 | 0 |
| 03:00 PM | $26.24 | Up $0.03 | $26.24 | $26.21 | 4,437 |
| 03:00 PM | $26.24 | Up $0.00 | $26.24 | $26.21 | 0 |
| 02:59 PM | $26.21 | Up $0.01 | $26.21 | $26.20 | 394 |
| 02:58 PM | $26.20 | Up $0.03 | $26.20 | $26.20 | 2,751 |
| 02:57 PM | $26.17 | Up $0.02 | $26.20 | $26.17 | 1,075 |
| 02:56 PM | $26.15 | Down $ -0.04 | $26.15 | $26.15 | 200 |
| 02:55 PM | $26.19 | Up $0.04 | $26.19 | $26.17 | 2,136 |
| 02:54 PM | $26.15 | Up $0.00 | $26.20 | $26.15 | 3,667 |
| 02:53 PM | $26.15 | Down $ -0.03 | $26.16 | $26.15 | 1,100 |
| 02:52 PM | $26.18 | Up $0.00 | $26.19 | $26.16 | 3,478 |
| 02:51 PM | $26.17 | Up $0.01 | $26.18 | $26.16 | 5,569 |
| 02:50 PM | $26.16 | Up $0.02 | $26.16 | $26.16 | 490 |
| 02:48 PM | $26.14 | Down $ -0.04 | $26.18 | $26.14 | 1,000 |
| 02:48 PM | $26.14 | Up $0.00 | $26.18 | $26.14 | 0 |
| 02:47 PM | $26.18 | Up $0.05 | $26.18 | $26.18 | 100 |
| 02:46 PM | $26.13 | Down $ -0.04 | $26.15 | $26.13 | 2,600 |
| 02:45 PM | $26.17 | Up $0.04 | $26.17 | $26.13 | 440 |
| 02:43 PM | $26.13 | Down $ -0.04 | $26.13 | $26.13 | 350 |
| 02:43 PM | $26.13 | Up $0.00 | $26.13 | $26.13 | 0 |
| 02:42 PM | $26.17 | Up $0.03 | $26.17 | $26.16 | 999 |
| 02:41 PM | $26.14 | Up $0.01 | $26.14 | $26.09 | 14,650 |
| 02:40 PM | $26.13 | Down $ -0.01 | $26.18 | $26.13 | 1,460 |
| 02:39 PM | $26.14 | Down $ -0.04 | $26.14 | $26.14 | 439 |
| 02:38 PM | $26.18 | Up $0.03 | $26.18 | $26.14 | 1,100 |
| 02:37 PM | $26.15 | Down $ -0.03 | $26.15 | $26.15 | 443 |
| 02:36 PM | $26.18 | Up $0.00 | $26.18 | $26.17 | 668 |
| 02:34 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 190 |
| 02:34 PM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 02:33 PM | $26.18 | Up $0.05 | $26.18 | $26.17 | 205 |
| 02:32 PM | $26.13 | Down $ -0.03 | $26.15 | $26.13 | 892 |
| 02:31 PM | $26.16 | Up $0.00 | $26.17 | $26.16 | 1,233 |
| 02:30 PM | $26.16 | Up $0.02 | $26.16 | $26.13 | 3,891 |
| 02:29 PM | $26.14 | Up $0.03 | $26.14 | $26.10 | 5,292 |
| 02:28 PM | $26.11 | Up $0.03 | $26.13 | $26.10 | 500 |
| 02:27 PM | $26.08 | Down $ -0.03 | $26.13 | $26.08 | 4,327 |
| 02:25 PM | $26.11 | Up $0.02 | $26.13 | $26.08 | 876 |
| 02:25 PM | $26.11 | Up $0.00 | $26.13 | $26.08 | 0 |
| 02:22 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 1,120 |
| 02:22 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 02:22 PM | $26.09 | Up $0.00 | $26.09 | $26.09 | 0 |
| 02:21 PM | $26.09 | Up $0.01 | $26.09 | $26.09 | 100 |
| 02:20 PM | $26.08 | Down $ -0.05 | $26.12 | $26.06 | 750 |
| 02:19 PM | $26.13 | Up $0.00 | $26.13 | $26.13 | 412 |
| 02:18 PM | $26.13 | Down $0.00 | $26.13 | $26.13 | 860 |
| 02:17 PM | $26.13 | Up $0.02 | $26.13 | $26.12 | 634 |
| 02:16 PM | $26.11 | Up $0.02 | $26.11 | $26.10 | 1,819 |
| 02:15 PM | $26.09 | Up $0.02 | $26.10 | $26.08 | 10,213 |
| 02:14 PM | $26.07 | Down $ -0.01 | $26.07 | $26.07 | 4,300 |
| 02:13 PM | $26.09 | Up $0.01 | $26.09 | $26.09 | 590 |
| 02:12 PM | $26.07 | Down $ -0.03 | $26.11 | $26.07 | 11,076 |
| 02:11 PM | $26.10 | Up $0.00 | $26.12 | $26.10 | 1,995 |
| 02:10 PM | $26.10 | Down $0.00 | $26.11 | $26.08 | 1,389 |
| 02:09 PM | $26.10 | Up $0.00 | $26.10 | $26.10 | 10,184 |
| 02:08 PM | $26.10 | Up $0.04 | $26.10 | $26.09 | 2,527 |
| 02:07 PM | $26.06 | Up $0.00 | $26.08 | $26.05 | 1,490 |
| 02:06 PM | $26.06 | Up $0.00 | $26.06 | $26.03 | 1,010 |
| 02:05 PM | $26.06 | Up $0.03 | $26.06 | $26.02 | 884 |
| 02:04 PM | $26.03 | Down $ -0.01 | $26.05 | $26.03 | 1,375 |
| 02:03 PM | $26.04 | Down $ -0.02 | $26.04 | $26.04 | 100 |
| 02:02 PM | $26.06 | Up $0.00 | $26.06 | $26.05 | 530 |
| 02:01 PM | $26.06 | Up $0.02 | $26.06 | $26.03 | 3,168 |
| 02:00 PM | $26.04 | Down $ -0.02 | $26.04 | $26.04 | 200 |
| 01:59 PM | $26.06 | Down $ -0.02 | $26.08 | $26.06 | 2,392 |
| 01:58 PM | $26.08 | Up $0.01 | $26.08 | $26.08 | 524 |
| 01:56 PM | $26.07 | Up $0.01 | $26.07 | $26.06 | 510 |
| 01:56 PM | $26.07 | Up $0.00 | $26.07 | $26.06 | 0 |
| 01:55 PM | $26.06 | Down $ -0.01 | $26.07 | $26.03 | 820 |
| 01:54 PM | $26.07 | Up $0.02 | $26.10 | $26.04 | 6,347 |
| 01:53 PM | $26.05 | Down $ -0.02 | $26.10 | $26.01 | 5,297 |
| 01:52 PM | $26.07 | Down $ -0.01 | $26.09 | $26.05 | 975 |
| 01:51 PM | $26.08 | Up $0.00 | $26.08 | $26.03 | 1,310 |
| 01:50 PM | $26.08 | Down $ -0.02 | $26.09 | $26.03 | 1,159 |
| 01:49 PM | $26.10 | Down $0.00 | $26.10 | $26.08 | 2,581 |
| 01:45 PM | $26.10 | Down $ -0.01 | $26.13 | $26.10 | 2,724 |
| 01:45 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 01:45 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 01:45 PM | $26.10 | Up $0.00 | $26.13 | $26.10 | 0 |
| 01:44 PM | $26.11 | Up $0.03 | $26.11 | $26.08 | 3,310 |
| 01:43 PM | $26.08 | Up $0.03 | $26.08 | $26.07 | 2,834 |
| 01:42 PM | $26.05 | Up $0.03 | $26.05 | $26.04 | 507 |
| 01:41 PM | $26.02 | Up $0.01 | $26.02 | $26.02 | 1,450 |
| 01:40 PM | $26.01 | Up $0.03 | $26.01 | $26.01 | 2,243 |
| 01:39 PM | $25.99 | Up $0.04 | $25.99 | $25.99 | 850 |
| 01:38 PM | $25.95 | Up $0.05 | $25.95 | $25.91 | 2,700 |
| 01:37 PM | $25.90 | Down $ -0.10 | $26.00 | $25.90 | 5,277 |
| 01:36 PM | $26.00 | Up $0.03 | $26.00 | $25.95 | 2,920 |
| 01:35 PM | $25.97 | Down $ -0.04 | $25.99 | $25.97 | 1,417 |
| 01:34 PM | $26.01 | Down $ -0.02 | $26.01 | $25.98 | 1,765 |
| 01:33 PM | $26.03 | Down $ -0.03 | $26.03 | $25.99 | 1,095 |
| 01:32 PM | $26.06 | Up $0.06 | $26.06 | $26.00 | 1,096 |
| 01:31 PM | $26.00 | Up $0.03 | $26.00 | $25.97 | 5,989 |
| 01:30 PM | $25.97 | Down $0.00 | $25.97 | $25.97 | 528 |
| 01:29 PM | $25.98 | Down $ -0.02 | $25.98 | $25.98 | 105 |
| 01:27 PM | $26.00 | Up $0.00 | $26.00 | $25.98 | 2,451 |
| 01:27 PM | $26.00 | Up $0.00 | $26.00 | $25.98 | 0 |
| 01:26 PM | $26.00 | Down $ -0.05 | $26.02 | $26.00 | 500 |
| 01:25 PM | $26.05 | Up $0.01 | $26.05 | $26.04 | 846 |
| 01:24 PM | $26.04 | Up $0.00 | $26.04 | $26.04 | 127 |
| 01:23 PM | $26.04 | Down $ -0.04 | $26.08 | $26.04 | 323 |
| 01:22 PM | $26.08 | Down $ -0.04 | $26.08 | $26.08 | 200 |
| 01:21 PM | $26.12 | Up $0.02 | $26.12 | $26.11 | 1,550 |
| 01:20 PM | $26.10 | Up $0.05 | $26.10 | $26.06 | 2,079 |
| 01:19 PM | $26.05 | Up $0.01 | $26.05 | $26.04 | 200 |
| 01:18 PM | $26.04 | Up $0.00 | $26.06 | $26.04 | 4,317 |
| 01:17 PM | $26.04 | Down $ -0.02 | $26.05 | $26.04 | 1,797 |
| 01:16 PM | $26.06 | Up $0.00 | $26.06 | $26.06 | 192 |
| 01:15 PM | $26.06 | Up $0.04 | $26.07 | $26.05 | 1,630 |
| 01:14 PM | $26.02 | Down $ -0.04 | $26.07 | $26.02 | 6,500 |
| 01:13 PM | $26.06 | Down $ -0.02 | $26.06 | $26.04 | 1,249 |
| 01:12 PM | $26.08 | Down $ -0.04 | $26.08 | $26.08 | 100 |
| 01:11 PM | $26.12 | Up $0.02 | $26.12 | $26.10 | 3,922 |
| 01:10 PM | $26.09 | Up $0.01 | $26.09 | $26.05 | 3,920 |
| 01:09 PM | $26.08 | Up $0.07 | $26.08 | $26.05 | 2,667 |
| 01:08 PM | $26.01 | Down $ -0.02 | $26.02 | $26.01 | 700 |
| 01:07 PM | $26.03 | Up $0.04 | $26.03 | $25.99 | 5,957 |
| 01:06 PM | $25.99 | Down $ -0.01 | $25.99 | $25.99 | 1,626 |
| 01:05 PM | $26.00 | Up $0.00 | $26.00 | $25.98 | 335 |
| 01:04 PM | $26.00 | Up $0.07 | $26.00 | $26.00 | 200 |
| 01:03 PM | $25.93 | Down $ -0.02 | $25.93 | $25.93 | 707 |
| 01:02 PM | $25.95 | Down $ -0.05 | $25.95 | $25.95 | 200 |
| 01:01 PM | $26.00 | Up $0.02 | $26.00 | $25.95 | 1,063 |
| 12:59 PM | $25.98 | Up $0.02 | $25.98 | $25.98 | 600 |
| 12:59 PM | $25.98 | Up $0.00 | $25.98 | $25.98 | 0 |
| 12:58 PM | $25.96 | Down $ -0.03 | $25.98 | $25.96 | 392 |
| 12:57 PM | $25.99 | Up $0.01 | $25.99 | $25.98 | 800 |
| 12:56 PM | $25.98 | Up $0.02 | $26.00 | $25.96 | 1,014 |
| 12:55 PM | $25.96 | Down $ -0.02 | $25.96 | $25.96 | 200 |
| 12:54 PM | $25.98 | Up $0.04 | $25.99 | $25.96 | 1,460 |
| 12:53 PM | $25.94 | Down $ -0.03 | $25.99 | $25.94 | 517 |
| 12:51 PM | $25.97 | Down $ -0.01 | $26.01 | $25.93 | 1,704 |
| 12:51 PM | $25.97 | Up $0.00 | $26.01 | $25.93 | 0 |
| 12:50 PM | $25.98 | Down $ -0.02 | $26.01 | $25.98 | 4,078 |
| 12:49 PM | $26.00 | Up $0.07 | $26.00 | $25.95 | 11,336 |
| 12:47 PM | $25.93 | Down $0.00 | $25.95 | $25.92 | 809 |
| 12:47 PM | $25.93 | Up $0.00 | $25.95 | $25.92 | 0 |
| 12:46 PM | $25.93 | Down $ -0.05 | $25.96 | $25.92 | 2,251 |
| 12:44 PM | $25.98 | Up $0.00 | $25.99 | $25.97 | 4,073 |
| 12:44 PM | $25.98 | Up $0.00 | $25.99 | $25.97 | 0 |
| 12:43 PM | $25.98 | Up $0.07 | $25.99 | $25.97 | 600 |
| 12:42 PM | $25.91 | Down $ -0.05 | $25.91 | $25.89 | 1,513 |
| 12:41 PM | $25.96 | Up $0.01 | $25.97 | $25.96 | 721 |
| 12:40 PM | $25.95 | Down $ -0.01 | $25.97 | $25.95 | 200 |
| 12:39 PM | $25.96 | Up $0.11 | $25.96 | $25.91 | 3,995 |
| 12:38 PM | $25.86 | Down $ -0.05 | $25.86 | $25.86 | 200 |
| 12:37 PM | $25.91 | Up $0.01 | $25.91 | $25.86 | 1,761 |
| 12:36 PM | $25.90 | Up $0.03 | $25.90 | $25.87 | 1,594 |
| 12:35 PM | $25.87 | Up $0.00 | $25.88 | $25.87 | 700 |
| 12:34 PM | $25.87 | Up $0.05 | $25.88 | $25.82 | 2,314 |
| 12:32 PM | $25.82 | Up $0.09 | $25.82 | $25.79 | 6,674 |
| 12:32 PM | $25.82 | Up $0.00 | $25.82 | $25.79 | 0 |
| 12:31 PM | $25.73 | Down $ -0.05 | $25.73 | $25.73 | 500 |
| 12:30 PM | $25.78 | Up $0.09 | $25.78 | $25.78 | 100 |
| 12:29 PM | $25.69 | Down $ -0.08 | $25.69 | $25.69 | 100 |
| 12:28 PM | $25.77 | Up $0.05 | $25.79 | $25.77 | 2,035 |
| 12:27 PM | $25.72 | Down $ -0.03 | $25.72 | $25.72 | 200 |
| 12:26 PM | $25.75 | Up $0.04 | $25.75 | $25.75 | 909 |
| 12:25 PM | $25.72 | Down $ -0.02 | $25.74 | $25.72 | 1,527 |
| 12:24 PM | $25.74 | Up $0.03 | $25.74 | $25.71 | 230 |
| 12:23 PM | $25.71 | Up $0.07 | $25.71 | $25.69 | 1,387 |
| 12:22 PM | $25.64 | Down $ -0.04 | $25.64 | $25.64 | 2,868 |
| 12:21 PM | $25.68 | Up $0.03 | $25.68 | $25.68 | 500 |
| 12:19 PM | $25.65 | Up $0.01 | $25.65 | $25.65 | 100 |
| 12:19 PM | $25.65 | Up $0.00 | $25.65 | $25.65 | 0 |
| 12:18 PM | $25.64 | Up $0.02 | $25.64 | $25.64 | 150 |
| 12:16 PM | $25.62 | Up $0.04 | $25.62 | $25.60 | 385 |
| 12:16 PM | $25.62 | Up $0.00 | $25.62 | $25.60 | 0 |
| 12:11 PM | $25.58 | Up $0.00 | $25.58 | $25.55 | 300 |
| 12:11 PM | $25.58 | Up $0.00 | $25.58 | $25.55 | 0 |
| 12:11 PM | $25.58 | Up $0.00 | $25.58 | $25.55 | 0 |
| 12:11 PM | $25.58 | Up $0.00 | $25.58 | $25.55 | 0 |
| 12:11 PM | $25.58 | Up $0.00 | $25.58 | $25.55 | 0 |
| 12:10 PM | $25.58 | Up $0.07 | $25.58 | $25.54 | 1,326 |
| 12:09 PM | $25.51 | Down $ -0.04 | $25.53 | $25.51 | 600 |
| 12:08 PM | $25.55 | Down $ -0.09 | $25.58 | $25.55 | 670 |
| 12:07 PM | $25.64 | Down $ -0.02 | $25.65 | $25.64 | 3,100 |
| 12:06 PM | $25.66 | Up $0.00 | $25.66 | $25.66 | 100 |
| 12:04 PM | $25.66 | Down $ -0.02 | $25.66 | $25.66 | 189 |
| 12:04 PM | $25.66 | Up $0.00 | $25.66 | $25.66 | 0 |
| 12:02 PM | $25.68 | Up $0.01 | $25.68 | $25.68 | 194 |
| 12:02 PM | $25.68 | Up $0.00 | $25.68 | $25.68 | 0 |
| 12:01 PM | $25.67 | Up $0.04 | $25.69 | $25.67 | 600 |
| 12:00 PM | $25.63 | Down $ -0.06 | $25.64 | $25.63 | 300 |
| 11:59 AM | $25.69 | Up $0.12 | $25.69 | $25.64 | 200 |
| 11:58 AM | $25.57 | Down $ -0.10 | $25.67 | $25.57 | 25,786 |
| 11:57 AM | $25.67 | Down $ -0.03 | $25.67 | $25.67 | 200 |
| 11:56 AM | $25.70 | Up $0.04 | $25.70 | $25.66 | 667 |
| 11:55 AM | $25.66 | Down $ -0.03 | $25.68 | $25.66 | 600 |
| 11:54 AM | $25.69 | Up $0.07 | $25.70 | $25.61 | 3,650 |
| 11:53 AM | $25.62 | Up $0.02 | $25.62 | $25.60 | 641 |
| 11:52 AM | $25.60 | Up $0.07 | $25.60 | $25.60 | 100 |
| 11:51 AM | $25.53 | Up $0.04 | $25.55 | $25.53 | 1,435 |
| 11:50 AM | $25.49 | Down $ -0.05 | $25.49 | $25.49 | 100 |
| 11:49 AM | $25.54 | Down $ -0.02 | $25.54 | $25.48 | 1,734 |
| 11:48 AM | $25.56 | Down $ -0.06 | $25.61 | $25.56 | 910 |
| 11:47 AM | $25.62 | Up $0.07 | $25.62 | $25.56 | 4,778 |
| 11:46 AM | $25.55 | Down $ -0.01 | $25.55 | $25.54 | 298 |
| 11:45 AM | $25.56 | Up $0.04 | $25.56 | $25.56 | 154 |
| 11:44 AM | $25.52 | Up $0.07 | $25.52 | $25.52 | 171 |
| 11:42 AM | $25.45 | Up $0.05 | $25.45 | $25.45 | 200 |
| 11:42 AM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 11:41 AM | $25.40 | Down $ -0.03 | $25.44 | $25.40 | 952 |
| 11:40 AM | $25.43 | Up $0.01 | $25.48 | $25.43 | 1,200 |
| 11:39 AM | $25.42 | Down $ -0.09 | $25.45 | $25.42 | 520 |
| 11:36 AM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 116 |
| 11:36 AM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 11:36 AM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 11:35 AM | $25.52 | Up $0.11 | $25.52 | $25.52 | 968 |
| 11:33 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 988 |
| 11:33 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 11:32 AM | $25.41 | Up $0.02 | $25.42 | $25.36 | 906 |
| 11:31 AM | $25.40 | Up $0.00 | $25.40 | $25.40 | 218 |
| 11:30 AM | $25.40 | Down $ -0.01 | $25.41 | $25.40 | 1,401 |
| 11:27 AM | $25.40 | Down $ -0.02 | $25.40 | $25.40 | 1,000 |
| 11:27 AM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 11:27 AM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 11:26 AM | $25.42 | Down $ -0.04 | $25.43 | $25.42 | 718 |
| 11:25 AM | $25.46 | Up $0.00 | $25.47 | $25.43 | 2,650 |
| 11:24 AM | $25.46 | Down $0.00 | $25.46 | $25.46 | 458 |
| 11:22 AM | $25.46 | Down $ -0.02 | $25.46 | $25.46 | 100 |
| 11:22 AM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 11:21 AM | $25.48 | Up $0.04 | $25.51 | $25.48 | 1,125 |
| 11:20 AM | $25.45 | Down $ -0.09 | $25.45 | $25.42 | 2,394 |
| 11:18 AM | $25.54 | Down $ -0.03 | $25.54 | $25.53 | 450 |
| 11:18 AM | $25.54 | Up $0.00 | $25.54 | $25.53 | 0 |
| 11:17 AM | $25.57 | Up $0.04 | $25.57 | $25.55 | 1,300 |
| 11:16 AM | $25.53 | Up $0.11 | $25.53 | $25.48 | 327 |
| 11:15 AM | $25.42 | Down $ -0.08 | $25.42 | $25.42 | 300 |
| 11:14 AM | $25.50 | Up $0.00 | $25.50 | $25.48 | 295 |
| 11:13 AM | $25.50 | Down $ -0.10 | $25.50 | $25.50 | 100 |
| 11:12 AM | $25.60 | Up $0.03 | $25.60 | $25.57 | 3,001 |
| 11:11 AM | $25.57 | Up $0.03 | $25.57 | $25.54 | 1,068 |
| 11:10 AM | $25.54 | Up $0.02 | $25.54 | $25.53 | 228 |
| 11:09 AM | $25.52 | Up $0.09 | $25.52 | $25.44 | 4,798 |
| 11:08 AM | $25.43 | Up $0.03 | $25.43 | $25.40 | 1,005 |
| 11:07 AM | $25.40 | Up $0.00 | $25.41 | $25.39 | 1,418 |
| 11:06 AM | $25.40 | Up $0.07 | $25.40 | $25.40 | 200 |
| 11:04 AM | $25.33 | Up $0.07 | $25.33 | $25.29 | 1,264 |
| 11:04 AM | $25.33 | Up $0.00 | $25.33 | $25.29 | 0 |
| 11:03 AM | $25.26 | Up $0.09 | $25.26 | $25.20 | 2,338 |
| 11:00 AM | $25.16 | Down $ -0.03 | $25.16 | $25.16 | 119 |
| 11:00 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 0 |
| 11:00 AM | $25.16 | Up $0.00 | $25.16 | $25.16 | 0 |
| 10:59 AM | $25.19 | Up $0.05 | $25.20 | $25.13 | 1,298 |
| 10:58 AM | $25.14 | Down $ -0.05 | $25.14 | $25.08 | 422 |
| 10:57 AM | $25.20 | Up $0.04 | $25.20 | $25.20 | 300 |
| 10:56 AM | $25.16 | Up $0.06 | $25.16 | $25.16 | 100 |
| 10:55 AM | $25.10 | Up $0.02 | $25.10 | $25.08 | 750 |
| 10:54 AM | $25.08 | Down $ -0.05 | $25.12 | $25.08 | 5,771 |
| 10:53 AM | $25.13 | Up $0.03 | $25.13 | $25.13 | 200 |
| 10:52 AM | $25.10 | Down $ -0.01 | $25.15 | $25.10 | 4,042 |
| 10:51 AM | $25.11 | Up $0.03 | $25.15 | $25.10 | 1,350 |
| 10:49 AM | $25.08 | Up $0.07 | $25.08 | $25.08 | 1,600 |
| 10:49 AM | $25.08 | Up $0.00 | $25.08 | $25.08 | 0 |
| 10:48 AM | $25.01 | Up $0.06 | $25.01 | $24.98 | 1,315 |
| 10:47 AM | $24.95 | Up $0.03 | $24.95 | $24.95 | 100 |
| 10:46 AM | $24.92 | Up $0.02 | $24.92 | $24.92 | 200 |
| 10:45 AM | $24.90 | Down $ -0.09 | $24.93 | $24.90 | 1,300 |
| 10:44 AM | $24.99 | Up $0.05 | $24.99 | $24.92 | 1,176 |
| 10:43 AM | $24.94 | Down $ -0.06 | $25.00 | $24.94 | 3,605 |
| 10:42 AM | $25.01 | Up $0.02 | $25.03 | $25.00 | 1,885 |
| 10:41 AM | $24.99 | Up $0.06 | $24.99 | $24.98 | 210 |
| 10:40 AM | $24.93 | Up $0.07 | $24.94 | $24.90 | 700 |
| 10:39 AM | $24.85 | Down $ -0.04 | $24.88 | $24.85 | 5,061 |
| 10:38 AM | $24.89 | Up $0.03 | $24.94 | $24.89 | 1,191 |
| 10:37 AM | $24.86 | Down $ -0.04 | $24.88 | $24.86 | 200 |
| 10:36 AM | $24.90 | Up $0.00 | $24.93 | $24.90 | 1,886 |
| 10:35 AM | $24.90 | Up $0.07 | $24.92 | $24.90 | 1,660 |
| 10:34 AM | $24.83 | Down $ -0.04 | $24.86 | $24.80 | 2,648 |
| 10:32 AM | $24.87 | Down $ -0.07 | $24.95 | $24.87 | 1,455 |
| 10:32 AM | $24.87 | Up $0.00 | $24.95 | $24.87 | 0 |
| 10:31 AM | $24.94 | Down $ -0.02 | $24.97 | $24.85 | 1,802 |
| 10:30 AM | $24.96 | Down $ -0.03 | $24.98 | $24.95 | 1,079 |
| 10:28 AM | $24.99 | Up $0.04 | $24.99 | $24.95 | 200 |
| 10:28 AM | $24.99 | Up $0.00 | $24.99 | $24.95 | 0 |
| 10:27 AM | $24.95 | Down $ -0.13 | $25.08 | $24.95 | 3,091 |
| 10:26 AM | $25.08 | Down $ -0.13 | $25.22 | $25.08 | 2,726 |
| 10:23 AM | $25.21 | Down $ -0.03 | $25.22 | $25.19 | 1,450 |
| 10:23 AM | $25.21 | Up $0.00 | $25.22 | $25.19 | 0 |
| 10:23 AM | $25.21 | Up $0.00 | $25.22 | $25.19 | 0 |
| 10:22 AM | $25.24 | Down $ -0.15 | $25.36 | $25.24 | 879 |
| 10:21 AM | $25.39 | Up $0.02 | $25.39 | $25.39 | 150 |
| 10:20 AM | $25.37 | Down $ -0.06 | $25.43 | $25.37 | 750 |
| 10:19 AM | $25.43 | Down $ -0.06 | $25.45 | $25.43 | 530 |
| 10:18 AM | $25.49 | Up $0.08 | $25.49 | $25.45 | 380 |
| 10:17 AM | $25.41 | Down $ -0.04 | $25.49 | $25.41 | 3,146 |
| 10:16 AM | $25.45 | Up $0.02 | $25.45 | $25.35 | 2,640 |
| 10:15 AM | $25.44 | Down $ -0.01 | $25.44 | $25.44 | 230 |
| 10:14 AM | $25.44 | Up $0.05 | $25.45 | $25.39 | 761 |
| 10:13 AM | $25.39 | Up $0.08 | $25.39 | $25.31 | 600 |
| 10:12 AM | $25.31 | Up $0.06 | $25.31 | $25.30 | 500 |
| 10:11 AM | $25.25 | Up $0.01 | $25.25 | $25.19 | 600 |
| 10:10 AM | $25.24 | Down $ -0.05 | $25.30 | $25.23 | 1,350 |
| 10:09 AM | $25.29 | Down $ -0.02 | $25.35 | $25.29 | 1,656 |
| 10:08 AM | $25.31 | Down $ -0.19 | $25.44 | $25.31 | 930 |
| 10:07 AM | $25.50 | Down $ -0.04 | $25.56 | $25.48 | 804 |
| 10:06 AM | $25.54 | Up $0.07 | $25.54 | $25.47 | 220 |
| 10:05 AM | $25.47 | Down $ -0.03 | $25.53 | $25.47 | 1,451 |
| 10:04 AM | $25.50 | Down $ -0.04 | $25.53 | $25.50 | 2,412 |
| 10:03 AM | $25.54 | Up $0.06 | $25.54 | $25.51 | 416 |
| 10:02 AM | $25.48 | Up $0.07 | $25.48 | $25.48 | 300 |
| 10:01 AM | $25.41 | Down $ -0.02 | $25.44 | $25.36 | 1,359 |
| 10:00 AM | $25.43 | Down $ -0.10 | $25.50 | $25.42 | 2,140 |
| 09:59 AM | $25.53 | Down $ -0.04 | $25.63 | $25.53 | 2,700 |
| 09:58 AM | $25.57 | Down $ -0.05 | $25.65 | $25.57 | 556 |
| 09:57 AM | $25.62 | Down $ -0.01 | $25.64 | $25.62 | 854 |
| 09:56 AM | $25.63 | Down $ -0.10 | $25.73 | $25.63 | 1,792 |
| 09:55 AM | $25.73 | Up $0.16 | $25.73 | $25.65 | 944 |
| 09:54 AM | $25.57 | Down $ -0.15 | $25.63 | $25.57 | 448 |
| 09:53 AM | $25.72 | Up $0.09 | $25.72 | $25.68 | 900 |
| 09:52 AM | $25.63 | Down $ -0.05 | $25.65 | $25.63 | 600 |
| 09:51 AM | $25.68 | Down $ -0.05 | $25.77 | $25.68 | 1,318 |
| 09:50 AM | $25.73 | Up $0.03 | $25.80 | $25.69 | 3,652 |
| 09:49 AM | $25.70 | Up $0.04 | $25.72 | $25.63 | 3,845 |
| 09:48 AM | $25.67 | Down $ -0.03 | $25.69 | $25.65 | 1,049 |
| 09:47 AM | $25.70 | Down $ -0.09 | $25.73 | $25.62 | 1,858 |
| 09:46 AM | $25.78 | Up $0.01 | $25.79 | $25.78 | 1,200 |
| 09:45 AM | $25.77 | Down $ -0.01 | $25.80 | $25.70 | 38,083 |
| 09:44 AM | $25.78 | Up $0.12 | $25.79 | $25.66 | 11,853 |
| 09:43 AM | $25.66 | Up $0.04 | $25.66 | $25.65 | 1,300 |
| 09:42 AM | $25.62 | Up $0.02 | $25.65 | $25.60 | 1,252 |
| 09:41 AM | $25.60 | Up $0.08 | $25.63 | $25.54 | 2,705 |
| 09:40 AM | $25.52 | Up $0.02 | $25.56 | $25.51 | 6,073 |
| 09:39 AM | $25.50 | Up $0.01 | $25.50 | $25.38 | 6,672 |
| 09:38 AM | $25.49 | Up $0.01 | $25.52 | $25.43 | 3,594 |
| 09:37 AM | $25.48 | Down $ -0.02 | $25.52 | $25.48 | 1,100 |
| 09:36 AM | $25.50 | Up $0.02 | $25.50 | $25.43 | 6,917 |
| 09:35 AM | $25.48 | Up $0.08 | $25.48 | $25.40 | 1,100 |
| 09:34 AM | $25.40 | Up $0.11 | $25.40 | $25.34 | 3,691 |
| 09:33 AM | $25.29 | Down $ -0.03 | $25.34 | $25.29 | 3,400 |
| 09:32 AM | $25.32 | Up $0.21 | $25.33 | $25.08 | 7,200 |
| 09:31 AM | $25.12 | Down $ -0.08 | $25.12 | $25.12 | 397 |
| 09:30 AM | $25.20 | Up $0.52 | $25.20 | $25.08 | 15,149 |
| Previous close | $24.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-10-2024 | $26.39 | $25.64 | $26.40 | $25.51 | 405,531 |
| 03-10-2024 | $24.68 | $24.42 | $24.68 | $23.87 | 197,754 |
| 02-10-2024 | $24.68 | $25.47 | $25.67 | $24.65 | 233,271 |
| 01-10-2024 | $24.42 | $24.31 | $24.69 | $23.69 | 316,894 |
| 30-09-2024 | $25.13 | $25.48 | $25.55 | $25.06 | 351,303 |
| 27-09-2024 | $25.88 | $25.83 | $26.17 | $25.51 | 237,534 |
| 26-09-2024 | $24.61 | $24.60 | $24.79 | $24.51 | 279,554 |
| 25-09-2024 | $23.73 | $23.93 | $23.99 | $23.63 | 93,367 |
| 24-09-2024 | $23.80 | $23.18 | $23.80 | $23.11 | 249,001 |
| 23-09-2024 | $23.35 | $23.38 | $23.45 | $23.17 | 174,478 |
| 20-09-2024 | $22.80 | $23.01 | $23.05 | $22.60 | 181,524 |
| 19-09-2024 | $22.52 | $22.73 | $22.94 | $22.35 | 352,068 |
| 18-09-2024 | $20.87 | $20.59 | $21.77 | $20.55 | 415,452 |
| 17-09-2024 | $20.64 | $21.25 | $21.30 | $20.32 | 406,502 |
| 16-09-2024 | $21.10 | $21.29 | $21.35 | $21.05 | 155,808 |
| 13-09-2024 | $21.85 | $21.85 | $21.94 | $21.72 | 177,516 |
| 12-09-2024 | $21.45 | $21.35 | $21.54 | $21.30 | 289,870 |
| 11-09-2024 | $21.20 | $20.88 | $21.33 | $20.88 | 287,179 |
| 10-09-2024 | $21.10 | $20.30 | $21.10 | $20.25 | 257,184 |
| 09-09-2024 | $20.53 | $20.21 | $20.53 | $20.15 | 278,197 |
| 06-09-2024 | $19.07 | $19.35 | $19.38 | $18.94 | 360,915 |
| 05-09-2024 | $21.65 | $21.69 | $22.00 | $21.52 | 556,803 |
| 04-09-2024 | $22.32 | $22.32 | $22.39 | $21.96 | 372,365 |
| 03-09-2024 | $21.91 | $22.55 | $22.58 | $21.89 | 510,189 |
| 30-08-2024 | $23.20 | $22.81 | $23.30 | $22.67 | 328,230 |
| 29-08-2024 | $23.33 | $23.86 | $23.92 | $23.05 | 211,700 |
| 28-08-2024 | $23.26 | $23.39 | $23.47 | $22.97 | 294,396 |
| 27-08-2024 | $24.30 | $24.15 | $24.48 | $24.04 | 202,757 |
| 26-08-2024 | $25.00 | $25.15 | $25.41 | $24.90 | 184,398 |
| 23-08-2024 | $25.15 | $24.72 | $25.18 | $24.65 | 267,298 |
Graphs are not available, please refer to the detailed table