Find a quote

ATI

86.85 Up 0.00 (0.00 %)

Delayed : 2025/07/03 16:04:32

  • Previous close $86.85
  • Opening $85.94
  • Today High $87.43
  • Today Low $85.86
  • Price Bid $85.50
  • Price Ask $85.50
  • 52 Weeks High $87.75
  • 52 Weeks Low $39.23
  • Size Bid 3
  • Size Ask 1
  • Volume 1,115,436

Intraday history

Hour Last Change High Low Volume
01:00 PM $86.85 Down $ -0.12 $86.95 $86.85 305,608
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
01:00 PM $86.85 Up $0.00 $86.95 $86.85 0
12:59 PM $86.97 Up $0.01 $87.03 $86.92 20,274
12:58 PM $86.96 Down $ -0.06 $87.06 $86.86 24,952
12:57 PM $87.02 Up $0.00 $87.04 $86.98 3,840
12:56 PM $87.02 Up $0.11 $87.02 $86.91 7,801
12:55 PM $86.91 Up $0.00 $86.95 $86.88 5,881
12:54 PM $86.91 Down $ -0.01 $86.93 $86.88 6,120
12:53 PM $86.92 Down $ -0.17 $87.06 $86.87 15,307
12:52 PM $87.09 Down $0.00 $87.12 $87.06 3,100
12:51 PM $87.10 Up $0.10 $87.15 $87.00 5,370
12:50 PM $87.00 Up $0.16 $87.05 $86.93 7,310
12:49 PM $86.84 Down $ -0.13 $86.98 $86.84 6,059
12:48 PM $86.98 Up $0.00 $86.98 $86.92 700
12:47 PM $86.97 Up $0.07 $86.98 $86.97 600
12:46 PM $86.90 Down $ -0.16 $87.08 $86.90 12,080
12:45 PM $87.06 Up $0.02 $87.06 $87.02 1,285
12:44 PM $87.04 Up $0.07 $87.06 $86.98 21,515
12:43 PM $86.98 Up $0.00 $87.01 $86.93 4,488
12:42 PM $86.98 Up $0.01 $87.01 $86.93 2,255
12:41 PM $86.97 Up $0.06 $87.02 $86.91 1,136
12:40 PM $86.90 Up $0.05 $86.92 $86.85 2,200
12:39 PM $86.85 Up $0.00 $86.85 $86.85 1,100
12:38 PM $86.85 Down $ -0.03 $86.86 $86.84 2,112
12:37 PM $86.87 Up $0.05 $86.89 $86.82 1,800
12:36 PM $86.82 Up $0.07 $86.82 $86.74 1,476
12:35 PM $86.75 Down $ -0.12 $86.87 $86.65 16,158
12:34 PM $86.87 Up $0.01 $86.87 $86.83 668
12:33 PM $86.86 Up $0.00 $86.86 $86.84 1,836
12:32 PM $86.86 Up $0.01 $86.86 $86.81 825
12:31 PM $86.85 Up $0.05 $86.85 $86.79 1,262
12:30 PM $86.80 Up $0.00 $86.83 $86.80 800
12:29 PM $86.79 Up $0.00 $86.79 $86.74 700
12:28 PM $86.79 Up $0.00 $86.79 $86.74 446
12:27 PM $86.79 Down $ -0.03 $86.80 $86.79 2,225
12:26 PM $86.82 Up $0.07 $86.83 $86.75 4,969
12:25 PM $86.75 Up $0.03 $86.75 $86.72 1,765
12:24 PM $86.72 Up $0.00 $86.77 $86.72 725
12:23 PM $86.72 Down $ -0.02 $86.72 $86.72 200
12:22 PM $86.74 Up $0.06 $86.78 $86.74 1,613
12:21 PM $86.68 Up $0.01 $86.69 $86.66 1,200
12:20 PM $86.67 Down $ -0.16 $86.79 $86.66 2,713
12:19 PM $86.83 Up $0.03 $86.83 $86.76 713
12:18 PM $86.80 Down $ -0.05 $86.92 $86.77 1,117
12:17 PM $86.85 Up $0.08 $86.92 $86.85 880
12:16 PM $86.77 Down $ -0.08 $86.85 $86.77 1,100
12:15 PM $86.85 Up $0.00 $86.92 $86.77 400
12:14 PM $86.84 Up $0.04 $86.89 $86.81 900
12:13 PM $86.80 Up $0.13 $86.85 $86.70 2,192
12:12 PM $86.67 Up $0.00 $86.73 $86.67 795
12:11 PM $86.67 Down $0.00 $86.71 $86.66 775
12:10 PM $86.67 Down $ -0.01 $86.69 $86.60 1,836
12:09 PM $86.68 Down $ -0.10 $86.77 $86.64 3,808
12:08 PM $86.78 Up $0.02 $86.78 $86.72 1,074
12:07 PM $86.77 Up $0.00 $86.79 $86.76 855
12:06 PM $86.76 Up $0.04 $86.79 $86.72 508
12:05 PM $86.72 Up $0.01 $86.76 $86.67 1,800
12:04 PM $86.71 Up $0.00 $86.71 $86.67 200
12:03 PM $86.71 Down $ -0.09 $86.80 $86.68 2,171
12:02 PM $86.80 Up $0.01 $86.80 $86.79 300
12:01 PM $86.79 Up $0.07 $86.83 $86.72 5,351
12:00 PM $86.72 Up $0.00 $86.73 $86.68 838
11:59 AM $86.72 Up $0.00 $86.73 $86.70 600
11:58 AM $86.72 Down $ -0.03 $86.75 $86.72 1,133
11:57 AM $86.75 Up $0.03 $86.75 $86.72 200
11:56 AM $86.72 Down $ -0.02 $86.75 $86.70 2,116
11:55 AM $86.74 Up $0.00 $86.74 $86.71 1,600
11:54 AM $86.74 Up $0.02 $86.75 $86.68 1,320
11:53 AM $86.72 Up $0.02 $86.72 $86.68 200
11:52 AM $86.70 Down $ -0.01 $86.70 $86.70 100
11:51 AM $86.71 Down $ -0.04 $86.76 $86.71 1,091
11:50 AM $86.75 Down $ -0.01 $86.78 $86.75 714
11:49 AM $86.76 Up $0.06 $86.76 $86.69 600
11:48 AM $86.70 Up $0.02 $86.70 $86.70 200
11:47 AM $86.69 Up $0.02 $86.69 $86.69 400
11:46 AM $86.67 Down $ -0.06 $86.70 $86.67 600
11:45 AM $86.73 Down $ -0.01 $86.73 $86.72 200
11:44 AM $86.74 Up $0.02 $86.74 $86.68 528
11:43 AM $86.72 Down $ -0.03 $86.75 $86.70 1,324
11:42 AM $86.75 Down $ -0.01 $86.78 $86.75 698
11:41 AM $86.76 Up $0.02 $86.76 $86.74 977
11:40 AM $86.74 Up $0.01 $86.78 $86.74 300
11:39 AM $86.73 Down $ -0.02 $86.75 $86.72 715
11:38 AM $86.76 Down $ -0.04 $86.76 $86.76 300
11:37 AM $86.79 Down $ -0.04 $86.85 $86.79 600
11:36 AM $86.83 Down $ -0.03 $86.91 $86.80 2,907
11:35 AM $86.87 Down $ -0.06 $86.93 $86.87 400
11:34 AM $86.92 Up $0.03 $86.94 $86.88 502
11:33 AM $86.89 Up $0.08 $86.92 $86.81 1,927
11:32 AM $86.81 Down $0.00 $86.82 $86.81 400
11:31 AM $86.82 Up $0.01 $86.86 $86.82 904
11:30 AM $86.81 Up $0.00 $86.81 $86.81 100
11:29 AM $86.81 Up $0.04 $86.81 $86.81 100
11:28 AM $86.77 Down $ -0.03 $86.85 $86.75 2,649
11:27 AM $86.80 Up $0.03 $86.80 $86.80 400
11:26 AM $86.76 Down $ -0.02 $86.82 $86.76 2,456
11:25 AM $86.78 Up $0.06 $86.78 $86.73 300
11:24 AM $86.73 Down $ -0.01 $86.77 $86.73 1,382
11:23 AM $86.73 Up $0.00 $86.73 $86.73 100
11:22 AM $86.73 Down $ -0.05 $86.73 $86.73 218
11:21 AM $86.78 Down $ -0.17 $86.84 $86.78 800
11:19 AM $86.95 Up $0.07 $86.95 $86.83 400
11:19 AM $86.95 Up $0.00 $86.95 $86.83 0
11:18 AM $86.88 Down $ -0.11 $86.95 $86.83 1,410
11:17 AM $86.99 Down $ -0.04 $87.03 $86.98 1,464
11:16 AM $87.03 Up $0.03 $87.07 $87.02 613
11:15 AM $87.00 Down $ -0.08 $87.04 $87.00 746
11:14 AM $87.08 Up $0.11 $87.10 $86.96 1,153
11:13 AM $86.97 Up $0.03 $86.97 $86.95 668
11:12 AM $86.94 Up $0.04 $86.94 $86.92 804
11:11 AM $86.90 Up $0.05 $86.90 $86.86 807
11:10 AM $86.86 Up $0.05 $86.86 $86.86 120
11:09 AM $86.81 Down $ -0.10 $86.90 $86.81 997
11:08 AM $86.91 Down $ -0.02 $86.96 $86.90 900
11:07 AM $86.93 Down $ -0.02 $86.99 $86.93 645
11:06 AM $86.95 Down $ -0.04 $87.00 $86.93 3,196
11:05 AM $86.98 Up $0.01 $87.00 $86.96 1,278
11:04 AM $86.97 Down $ -0.03 $86.97 $86.97 100
11:03 AM $87.00 Up $0.00 $87.03 $87.00 570
11:02 AM $87.00 Up $0.01 $87.04 $87.00 577
11:01 AM $86.99 Up $0.00 $86.99 $86.95 700
11:00 AM $86.99 Up $0.09 $86.99 $86.91 1,408
10:59 AM $86.90 Up $0.05 $86.90 $86.88 1,130
10:58 AM $86.85 Down $ -0.06 $86.85 $86.78 506
10:57 AM $86.91 Down $ -0.02 $86.91 $86.79 853
10:56 AM $86.93 Down $ -0.03 $86.93 $86.93 472
10:55 AM $86.97 Down $ -0.02 $87.02 $86.95 600
10:54 AM $86.99 Down $ -0.02 $87.03 $86.99 400
10:53 AM $87.01 Down $ -0.04 $87.07 $87.01 575
10:52 AM $87.05 Down $ -0.01 $87.16 $87.05 3,998
10:51 AM $87.06 Up $0.04 $87.06 $87.06 300
10:50 AM $87.02 Down $ -0.04 $87.02 $87.02 222
10:49 AM $87.06 Up $0.00 $87.06 $87.06 200
10:48 AM $87.06 Down $ -0.01 $87.06 $87.06 875
10:47 AM $87.07 Up $0.01 $87.11 $87.07 600
10:46 AM $87.06 Down $ -0.03 $87.10 $87.02 1,000
10:45 AM $87.09 Up $0.06 $87.09 $87.02 506
10:43 AM $87.03 Down $ -0.16 $87.16 $86.98 5,335
10:43 AM $87.03 Up $0.00 $87.16 $86.98 0
10:42 AM $87.19 Down $ -0.10 $87.31 $87.19 2,501
10:41 AM $87.29 Up $0.10 $87.29 $87.25 1,100
10:40 AM $87.19 Down $ -0.03 $87.21 $87.16 6,488
10:39 AM $87.22 Down $ -0.02 $87.27 $87.19 1,097
10:38 AM $87.24 Down $ -0.09 $87.35 $87.24 700
10:37 AM $87.33 Up $0.01 $87.33 $87.33 100
10:36 AM $87.32 Down $ -0.08 $87.36 $87.32 547
10:35 AM $87.40 Down $ -0.02 $87.43 $87.36 1,400
10:34 AM $87.42 Up $0.17 $87.42 $87.23 1,900
10:33 AM $87.26 Down $ -0.08 $87.32 $87.24 2,013
10:32 AM $87.33 Up $0.05 $87.33 $87.33 200
10:31 AM $87.29 Up $0.00 $87.29 $87.29 634
10:30 AM $87.28 Down $ -0.03 $87.31 $87.27 442
10:29 AM $87.31 Up $0.06 $87.32 $87.22 935
10:28 AM $87.25 Up $0.05 $87.27 $87.20 700
10:26 AM $87.20 Down $ -0.02 $87.20 $87.15 794
10:26 AM $87.20 Up $0.00 $87.20 $87.15 0
10:25 AM $87.23 Up $0.04 $87.23 $87.17 400
10:24 AM $87.18 Down $ -0.02 $87.24 $87.13 1,222
10:23 AM $87.21 Up $0.03 $87.22 $87.13 3,213
10:22 AM $87.18 Up $0.10 $87.18 $87.11 760
10:21 AM $87.08 Up $0.02 $87.08 $87.08 100
10:20 AM $87.06 Up $0.02 $87.12 $87.06 300
10:19 AM $87.04 Down $ -0.20 $87.25 $87.04 1,676
10:18 AM $87.25 Up $0.06 $87.25 $87.24 450
10:17 AM $87.18 Up $0.17 $87.18 $87.07 892
10:16 AM $87.02 Up $0.00 $87.02 $87.02 1,400
10:15 AM $87.02 Down $ -0.05 $87.02 $87.02 2,200
10:14 AM $87.07 Down $ -0.08 $87.10 $87.07 406
10:13 AM $87.15 Up $0.02 $87.19 $87.15 400
10:12 AM $87.13 Up $0.11 $87.13 $87.06 1,329
10:11 AM $87.02 Up $0.21 $87.02 $86.81 1,100
10:10 AM $86.81 Down $ -0.03 $86.81 $86.77 931
10:09 AM $86.84 Down $ -0.07 $86.84 $86.84 100
10:08 AM $86.91 Down $ -0.01 $87.02 $86.80 8,349
10:07 AM $86.92 Up $0.00 $86.94 $86.86 5,450
10:06 AM $86.92 Up $0.28 $86.92 $86.65 2,325
10:05 AM $86.64 Up $0.00 $86.67 $86.64 954
10:04 AM $86.64 Up $0.14 $86.68 $86.59 400
10:03 AM $86.50 Down $ -0.07 $86.55 $86.50 700
10:02 AM $86.57 Up $0.01 $86.57 $86.50 1,224
10:01 AM $86.56 Down $ -0.02 $86.56 $86.56 400
10:00 AM $86.58 Up $0.16 $86.58 $86.46 1,870
09:59 AM $86.43 Up $0.02 $86.46 $86.40 900
09:57 AM $86.40 Up $0.05 $86.41 $86.39 900
09:57 AM $86.40 Up $0.00 $86.41 $86.39 0
09:56 AM $86.36 Down $ -0.02 $86.39 $86.33 1,418
09:55 AM $86.38 Up $0.00 $86.44 $86.37 3,424
09:54 AM $86.38 Up $0.09 $86.39 $86.29 600
09:53 AM $86.29 Up $0.02 $86.30 $86.29 516
09:52 AM $86.27 Down $ -0.07 $86.29 $86.21 2,309
09:51 AM $86.34 Up $0.06 $86.38 $86.31 1,100
09:50 AM $86.28 Up $0.04 $86.28 $86.28 100
09:49 AM $86.24 Up $0.07 $86.24 $86.24 200
09:47 AM $86.17 Down $0.00 $86.17 $86.17 1,000
09:47 AM $86.17 Up $0.00 $86.17 $86.17 0
09:46 AM $86.18 Down $ -0.20 $86.37 $86.15 999
09:45 AM $86.37 Up $0.00 $86.39 $86.37 500
09:44 AM $86.37 Down $ -0.05 $86.38 $86.37 609
09:42 AM $86.42 Up $0.00 $86.42 $86.37 600
09:42 AM $86.42 Up $0.00 $86.42 $86.37 0
09:41 AM $86.42 Down $ -0.18 $86.61 $86.31 6,027
09:40 AM $86.60 Down $ -0.02 $86.61 $86.60 600
09:39 AM $86.61 Up $0.00 $86.61 $86.61 400
09:38 AM $86.61 Up $0.02 $86.61 $86.48 845
09:37 AM $86.59 Down $ -0.17 $86.76 $86.59 1,311
09:36 AM $86.76 Up $0.59 $86.77 $85.86 4,961
09:34 AM $86.17 Up $0.02 $86.17 $86.17 103
09:34 AM $86.17 Up $0.00 $86.17 $86.17 0
09:33 AM $86.15 Up $0.00 $86.15 $86.15 200
09:32 AM $86.15 Up $0.01 $86.15 $86.15 416
09:31 AM $86.15 Up $0.00 $86.15 $86.15 100
09:30 AM $86.15 Up $0.52 $86.15 $85.99 500
Previous close $85.62

One month history

Date Closing Opening High Low Volume
03/07/2025 $86.85 $86.68 $87.15 $86.60 530,087
02/07/2025 $85.62 $85.22 $85.69 $84.83 655,128
01/07/2025 $83.89 $83.71 $84.67 $83.61 981,827
30/06/2025 $86.34 $87.07 $87.07 $86.33 986,204
27/06/2025 $86.80 $86.95 $87.28 $86.00 1,513,361
26/06/2025 $85.68 $85.36 $85.93 $85.27 825,155
25/06/2025 $82.99 $83.63 $83.80 $82.85 617,697
24/06/2025 $84.12 $82.97 $84.36 $82.84 883,733
23/06/2025 $83.45 $82.34 $83.55 $81.38 1,026,604
20/06/2025 $82.47 $81.95 $82.56 $81.73 776,337
18/06/2025 $82.18 $84.20 $84.20 $81.73 1,399,894
17/06/2025 $84.70 $85.18 $85.60 $84.41 726,388
16/06/2025 $85.16 $86.25 $86.40 $85.04 820,623
13/06/2025 $84.97 $85.26 $85.65 $84.45 1,044,119
12/06/2025 $84.13 $83.11 $84.53 $82.95 1,066,623
11/06/2025 $83.89 $84.44 $84.56 $83.53 824,347
10/06/2025 $82.66 $83.03 $83.48 $82.31 1,361,479
09/06/2025 $84.58 $84.97 $85.21 $84.43 567,052
06/06/2025 $84.00 $83.97 $84.28 $83.68 582,049
05/06/2025 $82.76 $83.60 $83.90 $82.34 1,025,195
04/06/2025 $82.98 $82.64 $83.49 $82.46 1,314,178
03/06/2025 $81.92 $81.41 $82.06 $81.17 1,260,740
02/06/2025 $80.77 $80.63 $80.82 $80.12 796,021
30/05/2025 $79.64 $79.05 $79.81 $78.41 864,129
29/05/2025 $79.76 $79.24 $80.07 $79.16 953,396
28/05/2025 $79.93 $79.75 $80.00 $79.22 1,021,530
27/05/2025 $79.47 $78.82 $79.54 $78.81 914,066
23/05/2025 $75.64 $75.47 $76.24 $75.42 837,890
22/05/2025 $75.15 $75.01 $75.55 $74.89 981,659
21/05/2025 $75.17 $76.21 $76.33 $74.60 1,158,953
Graphs are not available, please refer to the detailed table