Find a quote
ADENTRA INC
39.38 Up 3.12 (7.92 %)
Delayed : 2026/08/06 17:00:00
- Previous close $36.26
- Opening $38.00
- Today High $40.00
- Today Low $37.67
- Price Bid $39.01
- Price Ask $39.01
- 52 Weeks High $41.20
- 52 Weeks Low $29.18
- Size Bid 3
- Size Ask 3
- Volume 175,115
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.38 | Up $0.08 | $39.38 | $39.38 | 12,500 |
| 03:59 PM | $39.30 | Down $ -0.08 | $39.45 | $39.23 | 4,000 |
| 03:58 PM | $39.38 | Down $ -0.03 | $39.38 | $39.37 | 400 |
| 03:57 PM | $39.41 | Down $ -0.31 | $39.76 | $39.41 | 3,900 |
| 03:56 PM | $39.72 | Up $0.07 | $39.72 | $39.65 | 1,100 |
| 03:55 PM | $39.65 | Up $0.01 | $39.65 | $39.65 | 300 |
| 03:54 PM | $39.64 | Up $0.09 | $39.64 | $39.58 | 1,000 |
| 03:53 PM | $39.55 | Up $0.11 | $39.55 | $39.41 | 3,100 |
| 03:52 PM | $39.44 | Up $0.11 | $39.46 | $39.30 | 4,900 |
| 03:51 PM | $39.33 | Up $0.03 | $39.33 | $39.30 | 800 |
| 03:50 PM | $39.30 | Up $0.12 | $39.32 | $39.28 | 2,200 |
| 03:47 PM | $39.18 | Down $ -0.08 | $39.18 | $39.18 | 100 |
| 03:47 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 03:47 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 0 |
| 03:46 PM | $39.26 | Up $0.13 | $39.26 | $39.25 | 1,500 |
| 03:45 PM | $39.14 | Up $0.02 | $39.14 | $39.05 | 3,200 |
| 03:43 PM | $39.12 | Up $0.02 | $39.12 | $39.12 | 400 |
| 03:43 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 03:42 PM | $39.09 | Down $ -0.05 | $39.13 | $39.09 | 200 |
| 03:41 PM | $39.14 | Down $ -0.05 | $39.14 | $39.14 | 300 |
| 03:40 PM | $39.19 | Down $ -0.15 | $39.31 | $39.17 | 1,000 |
| 03:38 PM | $39.34 | Down $ -0.07 | $39.34 | $39.34 | 100 |
| 03:38 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 03:36 PM | $39.41 | Up $0.01 | $39.41 | $39.39 | 300 |
| 03:36 PM | $39.41 | Up $0.00 | $39.41 | $39.39 | 0 |
| 03:34 PM | $39.40 | Down $ -0.01 | $39.44 | $39.40 | 500 |
| 03:34 PM | $39.40 | Up $0.00 | $39.44 | $39.40 | 0 |
| 03:27 PM | $39.41 | Up $0.11 | $39.41 | $39.36 | 800 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:27 PM | $39.41 | Up $0.00 | $39.41 | $39.36 | 0 |
| 03:25 PM | $39.30 | Down $ -0.04 | $39.30 | $39.30 | 300 |
| 03:25 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 03:23 PM | $39.34 | Up $0.01 | $39.34 | $39.33 | 600 |
| 03:23 PM | $39.34 | Up $0.00 | $39.34 | $39.33 | 0 |
| 03:20 PM | $39.33 | Up $0.06 | $39.33 | $39.27 | 300 |
| 03:20 PM | $39.33 | Up $0.00 | $39.33 | $39.27 | 0 |
| 03:20 PM | $39.33 | Up $0.00 | $39.33 | $39.27 | 0 |
| 03:18 PM | $39.27 | Down $ -0.05 | $39.27 | $39.27 | 100 |
| 03:18 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 0 |
| 03:15 PM | $39.32 | Up $0.01 | $39.40 | $39.32 | 1,600 |
| 03:15 PM | $39.32 | Up $0.00 | $39.40 | $39.32 | 0 |
| 03:15 PM | $39.32 | Up $0.00 | $39.40 | $39.32 | 0 |
| 03:12 PM | $39.31 | Down $ -0.10 | $39.34 | $39.29 | 600 |
| 03:12 PM | $39.31 | Up $0.00 | $39.34 | $39.29 | 0 |
| 03:12 PM | $39.31 | Up $0.00 | $39.34 | $39.29 | 0 |
| 03:06 PM | $39.41 | Up $0.04 | $39.41 | $39.40 | 200 |
| 03:06 PM | $39.41 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:06 PM | $39.41 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:06 PM | $39.41 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:06 PM | $39.41 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:06 PM | $39.41 | Up $0.00 | $39.41 | $39.40 | 0 |
| 03:05 PM | $39.37 | Down $ -0.06 | $39.37 | $39.36 | 900 |
| 03:03 PM | $39.43 | Up $0.01 | $39.43 | $39.36 | 600 |
| 03:03 PM | $39.43 | Up $0.00 | $39.43 | $39.36 | 0 |
| 03:02 PM | $39.42 | Up $0.05 | $39.42 | $39.39 | 400 |
| 03:00 PM | $39.37 | Up $0.02 | $39.37 | $39.37 | 100 |
| 03:00 PM | $39.37 | Up $0.00 | $39.37 | $39.37 | 0 |
| 02:59 PM | $39.35 | Up $0.22 | $39.35 | $39.23 | 1,400 |
| 02:54 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 100 |
| 02:54 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:54 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:54 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:54 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:51 PM | $39.13 | Down $ -0.03 | $39.15 | $39.13 | 200 |
| 02:51 PM | $39.13 | Up $0.00 | $39.15 | $39.13 | 0 |
| 02:51 PM | $39.13 | Up $0.00 | $39.15 | $39.13 | 0 |
| 02:50 PM | $39.16 | Down $ -0.08 | $39.16 | $39.16 | 100 |
| 02:49 PM | $39.24 | Down $ -0.03 | $39.24 | $39.24 | 200 |
| 02:43 PM | $39.27 | Up $0.04 | $39.27 | $39.24 | 700 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.24 | 0 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.24 | 0 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.24 | 0 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.24 | 0 |
| 02:43 PM | $39.27 | Up $0.00 | $39.27 | $39.24 | 0 |
| 02:42 PM | $39.23 | Up $0.03 | $39.23 | $39.12 | 1,500 |
| 02:37 PM | $39.20 | Up $0.02 | $39.20 | $39.20 | 200 |
| 02:37 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:37 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:37 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:37 PM | $39.20 | Up $0.00 | $39.20 | $39.20 | 0 |
| 02:36 PM | $39.18 | Up $0.02 | $39.19 | $39.16 | 600 |
| 02:35 PM | $39.16 | Up $0.05 | $39.16 | $39.16 | 100 |
| 02:30 PM | $39.11 | Up $0.11 | $39.11 | $39.06 | 700 |
| 02:30 PM | $39.11 | Up $0.00 | $39.11 | $39.06 | 0 |
| 02:30 PM | $39.11 | Up $0.00 | $39.11 | $39.06 | 0 |
| 02:30 PM | $39.11 | Up $0.00 | $39.11 | $39.06 | 0 |
| 02:30 PM | $39.11 | Up $0.00 | $39.11 | $39.06 | 0 |
| 02:28 PM | $39.00 | Down $ -0.17 | $39.00 | $39.00 | 100 |
| 02:28 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 02:27 PM | $39.17 | Up $0.03 | $39.17 | $39.08 | 500 |
| 02:26 PM | $39.14 | Down $ -0.07 | $39.15 | $39.14 | 200 |
| 02:23 PM | $39.21 | Down $ -0.02 | $39.21 | $39.21 | 200 |
| 02:23 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 02:23 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 02:22 PM | $39.23 | Down $ -0.05 | $39.23 | $39.23 | 100 |
| 02:19 PM | $39.28 | Down $ -0.20 | $39.28 | $39.28 | 200 |
| 02:19 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 02:19 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 0 |
| 02:17 PM | $39.48 | Up $0.03 | $39.48 | $39.33 | 1,900 |
| 02:17 PM | $39.48 | Up $0.00 | $39.48 | $39.33 | 0 |
| 02:16 PM | $39.45 | Down $ -0.16 | $39.52 | $39.45 | 1,100 |
| 02:15 PM | $39.61 | Up $0.16 | $39.61 | $39.61 | 100 |
| 02:09 PM | $39.45 | Down $ -0.08 | $39.57 | $39.45 | 500 |
| 02:09 PM | $39.45 | Up $0.00 | $39.57 | $39.45 | 0 |
| 02:09 PM | $39.45 | Up $0.00 | $39.57 | $39.45 | 0 |
| 02:09 PM | $39.45 | Up $0.00 | $39.57 | $39.45 | 0 |
| 02:09 PM | $39.45 | Up $0.00 | $39.57 | $39.45 | 0 |
| 02:09 PM | $39.45 | Up $0.00 | $39.57 | $39.45 | 0 |
| 02:06 PM | $39.53 | Up $0.03 | $39.53 | $39.53 | 600 |
| 02:06 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 02:06 PM | $39.53 | Up $0.00 | $39.53 | $39.53 | 0 |
| 02:05 PM | $39.50 | Up $0.08 | $39.50 | $39.46 | 1,100 |
| 02:03 PM | $39.42 | Up $0.06 | $39.42 | $39.42 | 100 |
| 02:03 PM | $39.42 | Up $0.00 | $39.42 | $39.42 | 0 |
| 02:01 PM | $39.36 | Down $ -0.09 | $39.43 | $39.36 | 900 |
| 02:01 PM | $39.36 | Up $0.00 | $39.43 | $39.36 | 0 |
| 02:00 PM | $39.45 | Up $0.00 | $39.51 | $39.45 | 400 |
| 01:52 PM | $39.45 | Down $ -0.08 | $39.63 | $39.45 | 1,100 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:52 PM | $39.45 | Up $0.00 | $39.63 | $39.45 | 0 |
| 01:49 PM | $39.53 | Down $ -0.07 | $39.59 | $39.53 | 600 |
| 01:49 PM | $39.53 | Up $0.00 | $39.59 | $39.53 | 0 |
| 01:49 PM | $39.53 | Up $0.00 | $39.59 | $39.53 | 0 |
| 01:31 PM | $39.60 | Up $0.04 | $39.60 | $39.60 | 100 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:31 PM | $39.60 | Up $0.00 | $39.60 | $39.60 | 0 |
| 01:29 PM | $39.56 | Down $ -0.09 | $39.56 | $39.56 | 100 |
| 01:29 PM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 01:26 PM | $39.65 | Up $0.05 | $39.65 | $39.65 | 100 |
| 01:26 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 01:26 PM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 01:24 PM | $39.60 | Down $ -0.01 | $39.60 | $39.50 | 1,100 |
| 01:24 PM | $39.60 | Up $0.00 | $39.60 | $39.50 | 0 |
| 01:13 PM | $39.61 | Down $ -0.06 | $39.61 | $39.61 | 100 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:13 PM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 01:08 PM | $39.67 | Up $0.08 | $39.67 | $39.60 | 400 |
| 01:08 PM | $39.67 | Up $0.00 | $39.67 | $39.60 | 0 |
| 01:08 PM | $39.67 | Up $0.00 | $39.67 | $39.60 | 0 |
| 01:08 PM | $39.67 | Up $0.00 | $39.67 | $39.60 | 0 |
| 01:08 PM | $39.67 | Up $0.00 | $39.67 | $39.60 | 0 |
| 01:04 PM | $39.59 | Up $0.08 | $39.65 | $39.59 | 700 |
| 01:04 PM | $39.59 | Up $0.00 | $39.65 | $39.59 | 0 |
| 01:04 PM | $39.59 | Up $0.00 | $39.65 | $39.59 | 0 |
| 01:04 PM | $39.59 | Up $0.00 | $39.65 | $39.59 | 0 |
| 01:02 PM | $39.51 | Down $ -0.11 | $39.51 | $39.51 | 100 |
| 01:02 PM | $39.51 | Up $0.00 | $39.51 | $39.51 | 0 |
| 12:52 PM | $39.62 | Up $0.28 | $39.62 | $39.52 | 1,900 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:52 PM | $39.62 | Up $0.00 | $39.62 | $39.52 | 0 |
| 12:43 PM | $39.34 | Up $0.03 | $39.34 | $39.34 | 200 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:43 PM | $39.34 | Up $0.00 | $39.34 | $39.34 | 0 |
| 12:38 PM | $39.31 | Up $0.10 | $39.33 | $39.31 | 200 |
| 12:38 PM | $39.31 | Up $0.00 | $39.33 | $39.31 | 0 |
| 12:38 PM | $39.31 | Up $0.00 | $39.33 | $39.31 | 0 |
| 12:38 PM | $39.31 | Up $0.00 | $39.33 | $39.31 | 0 |
| 12:38 PM | $39.31 | Up $0.00 | $39.33 | $39.31 | 0 |
| 12:34 PM | $39.21 | Down $ -0.02 | $39.21 | $39.21 | 100 |
| 12:34 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 12:34 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 12:34 PM | $39.21 | Up $0.00 | $39.21 | $39.21 | 0 |
| 12:31 PM | $39.23 | Up $0.08 | $39.28 | $39.15 | 800 |
| 12:31 PM | $39.23 | Up $0.00 | $39.28 | $39.15 | 0 |
| 12:31 PM | $39.23 | Up $0.00 | $39.28 | $39.15 | 0 |
| 12:30 PM | $39.15 | Down $ -0.08 | $39.16 | $39.15 | 900 |
| 12:29 PM | $39.23 | Down $ -0.05 | $39.23 | $39.23 | 200 |
| 12:28 PM | $39.28 | Down $ -0.22 | $39.52 | $39.27 | 2,300 |
| 12:18 PM | $39.50 | Down $ -0.07 | $39.51 | $39.37 | 900 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:18 PM | $39.50 | Up $0.00 | $39.51 | $39.37 | 0 |
| 12:16 PM | $39.57 | Down $ -0.09 | $39.57 | $39.57 | 300 |
| 12:16 PM | $39.57 | Up $0.00 | $39.57 | $39.57 | 0 |
| 12:12 PM | $39.66 | Up $0.06 | $39.66 | $39.66 | 100 |
| 12:12 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 12:12 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 12:12 PM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 12:11 PM | $39.60 | Up $0.00 | $39.60 | $39.43 | 900 |
| 12:10 PM | $39.60 | Down $ -0.17 | $39.65 | $39.59 | 700 |
| 12:05 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 1,300 |
| 12:05 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 12:05 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 12:05 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 12:05 PM | $39.77 | Up $0.00 | $39.77 | $39.77 | 0 |
| 12:03 PM | $39.77 | Up $0.02 | $39.77 | $39.64 | 700 |
| 12:03 PM | $39.77 | Up $0.00 | $39.77 | $39.64 | 0 |
| 12:01 PM | $39.75 | Up $0.05 | $39.75 | $39.62 | 500 |
| 12:01 PM | $39.75 | Up $0.00 | $39.75 | $39.62 | 0 |
| 12:00 PM | $39.70 | Down $ -0.05 | $39.70 | $39.70 | 100 |
| 11:59 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 300 |
| 11:54 AM | $39.75 | Down $ -0.14 | $39.75 | $39.75 | 300 |
| 11:54 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 11:54 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 11:54 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 11:54 AM | $39.75 | Up $0.00 | $39.75 | $39.75 | 0 |
| 11:49 AM | $39.89 | Up $0.13 | $39.90 | $39.81 | 1,100 |
| 11:49 AM | $39.89 | Up $0.00 | $39.90 | $39.81 | 0 |
| 11:49 AM | $39.89 | Up $0.00 | $39.90 | $39.81 | 0 |
| 11:49 AM | $39.89 | Up $0.00 | $39.90 | $39.81 | 0 |
| 11:49 AM | $39.89 | Up $0.00 | $39.90 | $39.81 | 0 |
| 11:43 AM | $39.76 | Up $0.03 | $39.76 | $39.64 | 700 |
| 11:43 AM | $39.76 | Up $0.00 | $39.76 | $39.64 | 0 |
| 11:43 AM | $39.76 | Up $0.00 | $39.76 | $39.64 | 0 |
| 11:43 AM | $39.76 | Up $0.00 | $39.76 | $39.64 | 0 |
| 11:43 AM | $39.76 | Up $0.00 | $39.76 | $39.64 | 0 |
| 11:43 AM | $39.76 | Up $0.00 | $39.76 | $39.64 | 0 |
| 11:37 AM | $39.73 | Down $ -0.17 | $39.73 | $39.73 | 200 |
| 11:37 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 11:37 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 11:37 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 11:37 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 11:37 AM | $39.73 | Up $0.00 | $39.73 | $39.73 | 0 |
| 11:33 AM | $39.90 | Up $0.05 | $39.90 | $39.90 | 100 |
| 11:33 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 11:33 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 11:33 AM | $39.90 | Up $0.00 | $39.90 | $39.90 | 0 |
| 11:32 AM | $39.85 | Up $0.07 | $40.00 | $39.79 | 2,400 |
| 11:29 AM | $39.78 | Up $0.13 | $39.78 | $39.78 | 100 |
| 11:29 AM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 11:29 AM | $39.78 | Up $0.00 | $39.78 | $39.78 | 0 |
| 11:28 AM | $39.66 | Up $0.02 | $39.66 | $39.66 | 100 |
| 11:27 AM | $39.64 | Up $0.45 | $39.64 | $39.19 | 4,700 |
| 11:06 AM | $39.19 | Up $0.20 | $39.25 | $39.04 | 4,300 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:06 AM | $39.19 | Up $0.00 | $39.25 | $39.04 | 0 |
| 11:04 AM | $38.99 | Down $ -0.07 | $39.00 | $38.98 | 1,000 |
| 11:04 AM | $38.99 | Up $0.00 | $39.00 | $38.98 | 0 |
| 11:02 AM | $39.06 | Up $0.06 | $39.06 | $39.00 | 500 |
| 11:02 AM | $39.06 | Up $0.00 | $39.06 | $39.00 | 0 |
| 11:01 AM | $39.00 | Up $0.00 | $39.00 | $38.99 | 500 |
| 11:00 AM | $39.00 | Down $ -0.05 | $39.15 | $38.95 | 2,700 |
| 10:59 AM | $39.05 | Up $0.11 | $39.07 | $39.00 | 600 |
| 10:52 AM | $38.94 | Down $ -0.06 | $38.94 | $38.94 | 200 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:52 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:50 AM | $39.00 | Up $0.22 | $39.11 | $38.86 | 2,500 |
| 10:50 AM | $39.00 | Up $0.00 | $39.11 | $38.86 | 0 |
| 10:49 AM | $38.78 | Down $ -0.16 | $38.85 | $38.78 | 400 |
| 10:47 AM | $38.95 | Down $ -0.02 | $38.95 | $38.93 | 800 |
| 10:47 AM | $38.95 | Up $0.00 | $38.95 | $38.93 | 0 |
| 10:40 AM | $38.96 | Down $ -0.06 | $38.96 | $38.96 | 100 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:40 AM | $38.96 | Up $0.00 | $38.96 | $38.96 | 0 |
| 10:36 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 300 |
| 10:36 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 10:36 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 10:36 AM | $39.02 | Up $0.00 | $39.02 | $39.02 | 0 |
| 10:35 AM | $39.02 | Up $0.06 | $39.02 | $39.02 | 600 |
| 10:33 AM | $38.96 | Down $ -0.24 | $39.17 | $38.96 | 1,300 |
| 10:33 AM | $38.96 | Up $0.00 | $39.17 | $38.96 | 0 |
| 10:32 AM | $39.20 | Up $0.52 | $39.25 | $38.81 | 3,900 |
| 10:31 AM | $38.68 | Down $ -0.06 | $38.68 | $38.67 | 300 |
| 10:30 AM | $38.74 | Up $0.57 | $38.92 | $38.10 | 13,300 |
| 10:29 AM | $38.17 | Down $ -0.08 | $38.18 | $38.15 | 600 |
| 10:23 AM | $38.25 | Down $ -0.05 | $38.26 | $38.25 | 400 |
| 10:23 AM | $38.25 | Up $0.00 | $38.26 | $38.25 | 0 |
| 10:23 AM | $38.25 | Up $0.00 | $38.26 | $38.25 | 0 |
| 10:23 AM | $38.25 | Up $0.00 | $38.26 | $38.25 | 0 |
| 10:23 AM | $38.25 | Up $0.00 | $38.26 | $38.25 | 0 |
| 10:23 AM | $38.25 | Up $0.00 | $38.26 | $38.25 | 0 |
| 10:19 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 100 |
| 10:19 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:19 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:19 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:13 AM | $38.30 | Down $ -0.02 | $38.30 | $38.30 | 300 |
| 10:13 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:13 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:13 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:13 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:13 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:02 AM | $38.32 | Up $0.17 | $38.41 | $38.15 | 2,900 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:02 AM | $38.32 | Up $0.00 | $38.41 | $38.15 | 0 |
| 10:01 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 200 |
| 10:00 AM | $38.15 | Up $0.01 | $38.16 | $38.15 | 400 |
| 09:59 AM | $38.14 | Down $ -0.01 | $38.16 | $38.14 | 800 |
| 09:58 AM | $38.15 | Down $ -0.02 | $38.18 | $38.15 | 900 |
| 09:55 AM | $38.17 | Up $0.17 | $38.20 | $38.04 | 7,500 |
| 09:55 AM | $38.17 | Up $0.00 | $38.20 | $38.04 | 0 |
| 09:55 AM | $38.17 | Up $0.00 | $38.20 | $38.04 | 0 |
| 09:54 AM | $38.00 | Up $0.03 | $38.00 | $38.00 | 200 |
| 09:53 AM | $37.97 | Up $0.07 | $38.10 | $37.97 | 2,900 |
| 09:51 AM | $37.90 | Up $0.10 | $37.90 | $37.84 | 1,100 |
| 09:51 AM | $37.90 | Up $0.00 | $37.90 | $37.84 | 0 |
| 09:50 AM | $37.80 | Down $ -0.06 | $37.86 | $37.67 | 2,600 |
| 09:49 AM | $37.86 | Down $ -0.12 | $37.88 | $37.77 | 800 |
| 09:47 AM | $37.98 | Down $ -0.07 | $38.11 | $37.98 | 800 |
| 09:47 AM | $37.98 | Up $0.00 | $38.11 | $37.98 | 0 |
| 09:46 AM | $38.05 | Down $ -0.10 | $38.20 | $38.01 | 5,100 |
| 09:45 AM | $38.15 | Up $0.15 | $38.21 | $37.89 | 3,600 |
| 09:44 AM | $38.00 | Down $ -0.29 | $38.23 | $38.00 | 1,100 |
| 09:43 AM | $38.29 | Up $0.10 | $38.29 | $38.27 | 200 |
| 09:42 AM | $38.19 | Down $ -0.45 | $38.40 | $38.19 | 1,000 |
| 09:40 AM | $38.64 | Down $ -0.28 | $38.64 | $38.64 | 100 |
| 09:40 AM | $38.64 | Up $0.00 | $38.64 | $38.64 | 0 |
| 09:35 AM | $38.92 | Up $0.00 | $38.92 | $38.80 | 900 |
| 09:35 AM | $38.92 | Up $0.00 | $38.92 | $38.80 | 0 |
| 09:35 AM | $38.92 | Up $0.00 | $38.92 | $38.80 | 0 |
| 09:35 AM | $38.92 | Up $0.00 | $38.92 | $38.80 | 0 |
| 09:35 AM | $38.92 | Up $0.00 | $38.92 | $38.80 | 0 |
| 09:34 AM | $38.92 | Up $0.36 | $38.92 | $38.87 | 2,100 |
| 09:33 AM | $38.56 | Down $ -0.64 | $39.01 | $38.56 | 2,500 |
| 09:32 AM | $39.20 | Up $1.20 | $39.20 | $38.40 | 8,300 |
| 09:30 AM | $38.00 | Up $1.74 | $38.00 | $37.99 | 4,200 |
| 09:30 AM | $38.00 | Up $0.00 | $38.00 | $37.99 | 0 |
| Previous close | $36.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $39.38 | $39.70 | $39.77 | $39.00 | 78,600 |
| 05/08/2026 | $36.26 | $35.77 | $36.32 | $35.65 | 29,400 |
| 04/08/2026 | $35.52 | $35.20 | $35.64 | $35.18 | 27,000 |
| 31/07/2026 | $34.72 | $34.74 | $35.09 | $34.69 | 22,300 |
| 30/07/2026 | $34.31 | $34.40 | $34.69 | $34.17 | 22,800 |
| 29/07/2026 | $35.25 | $35.00 | $35.48 | $34.95 | 31,500 |
| 28/07/2026 | $35.95 | $36.22 | $36.22 | $35.75 | 18,900 |
| 27/07/2026 | $35.84 | $35.57 | $35.98 | $35.48 | 17,900 |
| 24/07/2026 | $36.52 | $36.48 | $36.67 | $36.30 | 24,800 |
| 23/07/2026 | $35.03 | $35.68 | $35.71 | $34.94 | 31,500 |
| 22/07/2026 | $36.10 | $36.38 | $36.46 | $36.01 | 19,100 |
| 21/07/2026 | $35.98 | $36.17 | $36.50 | $35.95 | 26,400 |
| 20/07/2026 | $36.67 | $37.02 | $37.37 | $36.46 | 37,600 |
| 17/07/2026 | $37.90 | $38.10 | $38.62 | $37.63 | 31,300 |
| 16/07/2026 | $38.33 | $38.65 | $38.99 | $38.00 | 37,300 |
| 15/07/2026 | $37.34 | $37.38 | $37.61 | $37.09 | 25,600 |
| 14/07/2026 | $36.74 | $36.48 | $37.32 | $36.43 | 49,700 |
| 13/07/2026 | $36.07 | $35.83 | $36.12 | $35.51 | 28,800 |
| 10/07/2026 | $34.71 | $34.51 | $34.92 | $34.30 | 25,700 |
| 09/07/2026 | $35.03 | $35.96 | $35.96 | $34.97 | 54,800 |
| 08/07/2026 | $34.91 | $35.00 | $35.25 | $34.82 | 17,100 |
| 07/07/2026 | $35.45 | $36.44 | $36.45 | $35.36 | 43,500 |
| 06/07/2026 | $36.48 | $36.90 | $36.90 | $36.47 | 19,300 |
| 03/07/2026 | $36.77 | $36.62 | $36.77 | $36.47 | 6,600 |
| 02/07/2026 | $36.70 | $37.94 | $37.94 | $36.40 | 28,700 |
| 30/06/2026 | $38.65 | $38.66 | $39.23 | $38.61 | 86,600 |
| 29/06/2026 | $38.16 | $36.79 | $38.25 | $36.79 | 72,300 |
| 26/06/2026 | $37.50 | $37.43 | $37.67 | $36.86 | 39,000 |
| 25/06/2026 | $36.91 | $36.89 | $37.06 | $36.74 | 26,700 |
| 24/06/2026 | $36.03 | $35.51 | $36.32 | $35.35 | 47,900 |
Graphs are not available, please refer to the detailed table