Find a quote
ATI
53.09 Up 0.00 (0.00 %)
Delayed : 2025/04/25 20:00:00
- Previous close $53.09
- Opening $52.11
- Today High $53.20
- Today Low $52.11
- Price Bid $52.09
- Price Ask $52.09
- 52 Weeks High $68.92
- 52 Weeks Low $39.23
- Size Bid 1
- Size Ask 1
- Volume 1,178,074
Fundamentals
- P/E Ratio : 20.82
- Earnings/Share : 1.78
- Dividends/Share : $0.08
- Current Div. Yield : N/A
- Market Cap (M) : 7,488.92
- Shares Out (M) : 141.06
- Exchange : XNYS
- Ex Dividend Date : 2016/08/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.09 | Down $ -0.02 | $53.11 | $53.09 | 155,135 |
| 03:59 PM | $53.11 | Up $0.08 | $53.13 | $53.02 | 78,057 |
| 03:58 PM | $53.03 | Down $ -0.12 | $53.20 | $53.03 | 31,347 |
| 03:57 PM | $53.15 | Up $0.13 | $53.16 | $52.98 | 45,537 |
| 03:56 PM | $53.02 | Down $ -0.01 | $53.15 | $53.01 | 43,921 |
| 03:55 PM | $53.03 | Up $0.00 | $53.03 | $52.98 | 10,590 |
| 03:54 PM | $53.03 | Down $ -0.02 | $53.08 | $53.03 | 3,929 |
| 03:53 PM | $53.05 | Up $0.08 | $53.05 | $52.96 | 2,687 |
| 03:52 PM | $52.97 | Up $0.05 | $53.01 | $52.93 | 9,898 |
| 03:51 PM | $52.92 | Down $ -0.02 | $52.94 | $52.83 | 24,579 |
| 03:50 PM | $52.94 | Up $0.04 | $52.95 | $52.89 | 2,672 |
| 03:49 PM | $52.90 | Down $ -0.07 | $52.97 | $52.89 | 2,769 |
| 03:48 PM | $52.97 | Up $0.09 | $52.97 | $52.89 | 1,560 |
| 03:47 PM | $52.89 | Up $0.07 | $52.90 | $52.79 | 3,508 |
| 03:46 PM | $52.81 | Down $ -0.04 | $52.84 | $52.81 | 2,172 |
| 03:45 PM | $52.85 | Down $ -0.01 | $52.87 | $52.82 | 2,953 |
| 03:44 PM | $52.86 | Down $ -0.02 | $52.89 | $52.84 | 1,890 |
| 03:43 PM | $52.89 | Down $ -0.01 | $52.90 | $52.89 | 600 |
| 03:42 PM | $52.89 | Up $0.05 | $52.90 | $52.84 | 1,201 |
| 03:41 PM | $52.84 | Up $0.00 | $52.86 | $52.80 | 2,486 |
| 03:40 PM | $52.84 | Up $0.01 | $52.86 | $52.81 | 2,750 |
| 03:39 PM | $52.83 | Down $ -0.09 | $52.92 | $52.83 | 2,273 |
| 03:38 PM | $52.92 | Up $0.02 | $52.93 | $52.88 | 2,400 |
| 03:37 PM | $52.90 | Up $0.00 | $52.93 | $52.89 | 1,358 |
| 03:36 PM | $52.90 | Up $0.00 | $52.93 | $52.90 | 900 |
| 03:35 PM | $52.90 | Down $ -0.02 | $52.91 | $52.79 | 4,109 |
| 03:34 PM | $52.92 | Down $ -0.02 | $52.96 | $52.92 | 1,400 |
| 03:33 PM | $52.94 | Up $0.02 | $52.99 | $52.94 | 1,119 |
| 03:32 PM | $52.92 | Down $ -0.10 | $53.02 | $52.91 | 2,957 |
| 03:31 PM | $53.02 | Up $0.08 | $53.02 | $52.95 | 2,501 |
| 03:30 PM | $52.94 | Down $ -0.10 | $53.02 | $52.89 | 2,841 |
| 03:29 PM | $53.04 | Down $ -0.05 | $53.10 | $53.04 | 1,267 |
| 03:28 PM | $53.09 | Down $ -0.05 | $53.18 | $53.09 | 6,713 |
| 03:27 PM | $53.15 | Up $0.02 | $53.15 | $53.15 | 100 |
| 03:26 PM | $53.13 | Up $0.02 | $53.14 | $53.11 | 747 |
| 03:25 PM | $53.12 | Down $ -0.05 | $53.18 | $53.11 | 2,939 |
| 03:23 PM | $53.17 | Up $0.02 | $53.18 | $53.15 | 2,919 |
| 03:23 PM | $53.17 | Up $0.00 | $53.18 | $53.15 | 0 |
| 03:22 PM | $53.15 | Up $0.05 | $53.15 | $53.14 | 1,200 |
| 03:21 PM | $53.10 | Up $0.02 | $53.13 | $53.10 | 1,959 |
| 03:20 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 100 |
| 03:19 PM | $53.08 | Down $ -0.02 | $53.09 | $53.06 | 1,391 |
| 03:17 PM | $53.10 | Up $0.02 | $53.10 | $53.10 | 200 |
| 03:17 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 03:16 PM | $53.08 | Up $0.09 | $53.08 | $52.97 | 1,440 |
| 03:15 PM | $52.99 | Up $0.05 | $52.99 | $52.95 | 2,120 |
| 03:14 PM | $52.94 | Down $ -0.07 | $53.01 | $52.92 | 8,209 |
| 03:13 PM | $53.01 | Down $0.00 | $53.04 | $52.97 | 7,854 |
| 03:12 PM | $53.01 | Up $0.01 | $53.01 | $53.00 | 813 |
| 03:11 PM | $53.00 | Down $ -0.10 | $53.08 | $52.99 | 2,718 |
| 03:10 PM | $53.10 | Up $0.04 | $53.10 | $53.06 | 1,095 |
| 03:09 PM | $53.06 | Down $ -0.03 | $53.09 | $53.06 | 1,101 |
| 03:08 PM | $53.09 | Up $0.07 | $53.11 | $53.03 | 5,656 |
| 03:07 PM | $53.03 | Down $ -0.01 | $53.03 | $53.03 | 100 |
| 03:06 PM | $53.03 | Up $0.00 | $53.04 | $53.00 | 3,548 |
| 03:05 PM | $53.03 | Up $0.07 | $53.03 | $52.97 | 25,451 |
| 03:04 PM | $52.96 | Up $0.02 | $52.96 | $52.96 | 233 |
| 03:03 PM | $52.94 | Down $ -0.01 | $52.94 | $52.93 | 304 |
| 03:02 PM | $52.95 | Up $0.04 | $52.95 | $52.95 | 370 |
| 03:01 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 400 |
| 03:00 PM | $52.92 | Down $ -0.01 | $52.94 | $52.92 | 1,630 |
| 02:59 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 214 |
| 02:58 PM | $52.92 | Up $0.02 | $52.92 | $52.92 | 100 |
| 02:57 PM | $52.90 | Up $0.00 | $52.92 | $52.87 | 1,300 |
| 02:56 PM | $52.90 | Down $ -0.09 | $52.97 | $52.90 | 1,216 |
| 02:54 PM | $52.99 | Up $0.01 | $52.99 | $52.99 | 100 |
| 02:54 PM | $52.99 | Up $0.00 | $52.99 | $52.99 | 0 |
| 02:53 PM | $52.98 | Up $0.12 | $52.99 | $52.83 | 2,100 |
| 02:52 PM | $52.86 | Down $ -0.04 | $52.91 | $52.86 | 412 |
| 02:51 PM | $52.90 | Down $ -0.07 | $52.98 | $52.90 | 2,505 |
| 02:50 PM | $52.97 | Down $ -0.02 | $52.97 | $52.94 | 1,436 |
| 02:49 PM | $52.99 | Up $0.02 | $52.99 | $52.99 | 100 |
| 02:48 PM | $52.97 | Down $ -0.05 | $53.02 | $52.97 | 901 |
| 02:47 PM | $53.03 | Down $ -0.02 | $53.04 | $52.99 | 1,579 |
| 02:46 PM | $53.04 | Up $0.01 | $53.07 | $53.02 | 1,451 |
| 02:45 PM | $53.04 | Up $0.05 | $53.08 | $53.00 | 7,478 |
| 02:44 PM | $52.98 | Up $0.00 | $52.98 | $52.98 | 100 |
| 02:43 PM | $52.98 | Down $ -0.03 | $53.00 | $52.98 | 300 |
| 02:41 PM | $53.01 | Up $0.05 | $53.01 | $52.94 | 668 |
| 02:41 PM | $53.01 | Up $0.00 | $53.01 | $52.94 | 0 |
| 02:40 PM | $52.96 | Down $ -0.01 | $52.98 | $52.96 | 300 |
| 02:39 PM | $52.97 | Up $0.00 | $52.97 | $52.97 | 900 |
| 02:38 PM | $52.97 | Up $0.07 | $52.97 | $52.93 | 600 |
| 02:37 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 100 |
| 02:36 PM | $52.90 | Up $0.00 | $52.90 | $52.90 | 100 |
| 02:34 PM | $52.90 | Down $ -0.04 | $52.96 | $52.89 | 1,006 |
| 02:34 PM | $52.90 | Up $0.00 | $52.96 | $52.89 | 0 |
| 02:33 PM | $52.94 | Down $ -0.01 | $52.96 | $52.94 | 200 |
| 02:32 PM | $52.95 | Up $0.04 | $52.96 | $52.95 | 200 |
| 02:31 PM | $52.92 | Down $ -0.09 | $53.01 | $52.92 | 1,738 |
| 02:30 PM | $53.01 | Up $0.03 | $53.01 | $53.01 | 1,100 |
| 02:29 PM | $52.98 | Down $ -0.02 | $53.03 | $52.96 | 3,001 |
| 02:28 PM | $53.00 | Up $0.13 | $53.00 | $52.83 | 4,326 |
| 02:27 PM | $52.88 | Up $0.02 | $52.88 | $52.87 | 500 |
| 02:26 PM | $52.85 | Down $ -0.05 | $52.89 | $52.85 | 2,020 |
| 02:25 PM | $52.90 | Down $ -0.01 | $52.92 | $52.88 | 1,602 |
| 02:24 PM | $52.91 | Up $0.02 | $52.92 | $52.90 | 531 |
| 02:22 PM | $52.89 | Up $0.02 | $52.91 | $52.87 | 1,101 |
| 02:22 PM | $52.89 | Up $0.00 | $52.91 | $52.87 | 0 |
| 02:21 PM | $52.87 | Up $0.04 | $52.88 | $52.86 | 1,047 |
| 02:20 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 400 |
| 02:19 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 300 |
| 02:18 PM | $52.83 | Up $0.03 | $52.83 | $52.82 | 905 |
| 02:16 PM | $52.80 | Up $0.05 | $52.80 | $52.79 | 476 |
| 02:16 PM | $52.80 | Up $0.00 | $52.80 | $52.79 | 0 |
| 02:15 PM | $52.75 | Down $ -0.05 | $52.82 | $52.74 | 2,564 |
| 02:14 PM | $52.81 | Up $0.00 | $52.81 | $52.81 | 200 |
| 02:13 PM | $52.81 | Down $ -0.01 | $52.81 | $52.81 | 100 |
| 02:12 PM | $52.81 | Down $ -0.02 | $52.83 | $52.78 | 1,000 |
| 02:11 PM | $52.83 | Down $ -0.01 | $52.84 | $52.80 | 911 |
| 02:10 PM | $52.84 | Down $ -0.02 | $52.87 | $52.82 | 2,463 |
| 02:09 PM | $52.86 | Up $0.01 | $52.86 | $52.81 | 1,245 |
| 02:07 PM | $52.84 | Up $0.00 | $52.85 | $52.82 | 720 |
| 02:07 PM | $52.84 | Up $0.00 | $52.85 | $52.82 | 0 |
| 02:06 PM | $52.84 | Up $0.07 | $52.85 | $52.81 | 2,186 |
| 02:05 PM | $52.78 | Down $ -0.01 | $52.78 | $52.78 | 100 |
| 02:04 PM | $52.78 | Down $ -0.03 | $52.80 | $52.76 | 900 |
| 02:03 PM | $52.81 | Up $0.13 | $52.81 | $52.73 | 747 |
| 02:01 PM | $52.68 | Up $0.01 | $52.68 | $52.63 | 2,000 |
| 02:01 PM | $52.68 | Up $0.00 | $52.68 | $52.63 | 0 |
| 02:00 PM | $52.68 | Down $ -0.02 | $52.70 | $52.68 | 500 |
| 01:59 PM | $52.69 | Up $0.04 | $52.69 | $52.67 | 330 |
| 01:58 PM | $52.65 | Up $0.08 | $52.65 | $52.59 | 921 |
| 01:57 PM | $52.57 | Down $ -0.03 | $52.61 | $52.57 | 400 |
| 01:56 PM | $52.60 | Down $ -0.03 | $52.63 | $52.54 | 1,854 |
| 01:55 PM | $52.63 | Down $ -0.09 | $52.69 | $52.63 | 1,973 |
| 01:54 PM | $52.72 | Down $ -0.04 | $52.76 | $52.69 | 1,004 |
| 01:53 PM | $52.76 | Up $0.05 | $52.76 | $52.76 | 724 |
| 01:52 PM | $52.71 | Down $ -0.09 | $52.80 | $52.71 | 1,018 |
| 01:50 PM | $52.81 | Up $0.00 | $52.82 | $52.78 | 700 |
| 01:50 PM | $52.81 | Up $0.00 | $52.82 | $52.78 | 0 |
| 01:49 PM | $52.81 | Down $ -0.05 | $52.85 | $52.78 | 5,793 |
| 01:47 PM | $52.85 | Down $ -0.02 | $52.85 | $52.77 | 1,184 |
| 01:47 PM | $52.85 | Up $0.00 | $52.85 | $52.77 | 0 |
| 01:46 PM | $52.87 | Up $0.02 | $52.87 | $52.86 | 200 |
| 01:45 PM | $52.85 | Down $ -0.06 | $52.93 | $52.85 | 2,095 |
| 01:44 PM | $52.92 | Down $ -0.01 | $52.92 | $52.92 | 200 |
| 01:43 PM | $52.92 | Down $ -0.03 | $52.93 | $52.92 | 200 |
| 01:42 PM | $52.95 | Down $ -0.04 | $52.99 | $52.95 | 1,108 |
| 01:41 PM | $52.99 | Up $0.05 | $52.99 | $52.99 | 400 |
| 01:40 PM | $52.95 | Down $ -0.01 | $52.96 | $52.89 | 800 |
| 01:39 PM | $52.95 | Down $ -0.01 | $52.95 | $52.94 | 400 |
| 01:38 PM | $52.96 | Down $ -0.19 | $53.10 | $52.93 | 3,047 |
| 01:37 PM | $53.15 | Up $0.01 | $53.15 | $53.14 | 700 |
| 01:36 PM | $53.14 | Up $0.01 | $53.17 | $53.14 | 301 |
| 01:35 PM | $53.13 | Up $0.01 | $53.13 | $53.13 | 100 |
| 01:34 PM | $53.12 | Down $ -0.04 | $53.12 | $53.12 | 200 |
| 01:33 PM | $53.16 | Up $0.11 | $53.16 | $53.08 | 1,074 |
| 01:32 PM | $53.05 | Up $0.08 | $53.07 | $53.03 | 1,198 |
| 01:31 PM | $52.97 | Down $ -0.05 | $53.02 | $52.97 | 950 |
| 01:30 PM | $53.02 | Up $0.00 | $53.02 | $53.02 | 100 |
| 01:29 PM | $53.02 | Down $ -0.02 | $53.02 | $53.02 | 100 |
| 01:28 PM | $53.03 | Up $0.00 | $53.04 | $53.03 | 761 |
| 01:27 PM | $53.03 | Up $0.05 | $53.03 | $53.03 | 100 |
| 01:26 PM | $52.98 | Down $ -0.02 | $53.00 | $52.98 | 400 |
| 01:25 PM | $53.00 | Down $ -0.06 | $53.05 | $52.99 | 2,801 |
| 01:24 PM | $53.06 | Up $0.01 | $53.11 | $53.06 | 793 |
| 01:23 PM | $53.05 | Up $0.05 | $53.05 | $53.00 | 1,118 |
| 01:22 PM | $53.00 | Down $ -0.03 | $53.01 | $53.00 | 1,901 |
| 01:21 PM | $53.04 | Down $ -0.01 | $53.04 | $53.02 | 200 |
| 01:19 PM | $53.05 | Down $0.00 | $53.05 | $53.05 | 200 |
| 01:19 PM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 01:18 PM | $53.05 | Up $0.02 | $53.06 | $53.03 | 1,044 |
| 01:17 PM | $53.03 | Up $0.01 | $53.07 | $53.01 | 1,570 |
| 01:16 PM | $53.02 | Up $0.08 | $53.02 | $52.98 | 1,486 |
| 01:15 PM | $52.94 | Down $ -0.03 | $52.98 | $52.90 | 2,202 |
| 01:14 PM | $52.97 | Up $0.01 | $52.97 | $52.96 | 512 |
| 01:13 PM | $52.96 | Up $0.05 | $52.96 | $52.94 | 200 |
| 01:12 PM | $52.92 | Up $0.02 | $52.95 | $52.92 | 600 |
| 01:11 PM | $52.89 | Down $ -0.06 | $52.95 | $52.89 | 2,284 |
| 01:10 PM | $52.96 | Up $0.00 | $52.98 | $52.96 | 300 |
| 01:09 PM | $52.95 | Down $ -0.01 | $52.95 | $52.95 | 200 |
| 01:07 PM | $52.96 | Up $0.04 | $52.97 | $52.96 | 201 |
| 01:07 PM | $52.96 | Up $0.00 | $52.97 | $52.96 | 0 |
| 01:06 PM | $52.93 | Up $0.01 | $52.96 | $52.93 | 700 |
| 01:05 PM | $52.92 | Up $0.01 | $52.92 | $52.88 | 600 |
| 01:04 PM | $52.91 | Up $0.00 | $52.96 | $52.89 | 2,102 |
| 01:03 PM | $52.91 | Down $ -0.07 | $52.95 | $52.91 | 1,060 |
| 01:02 PM | $52.98 | Up $0.07 | $52.98 | $52.94 | 847 |
| 01:01 PM | $52.91 | Down $ -0.01 | $52.96 | $52.91 | 700 |
| 01:00 PM | $52.92 | Up $0.11 | $52.93 | $52.82 | 2,184 |
| 12:59 PM | $52.81 | Down $ -0.01 | $52.81 | $52.81 | 100 |
| 12:58 PM | $52.82 | Up $0.02 | $52.82 | $52.79 | 301 |
| 12:57 PM | $52.80 | Down $ -0.01 | $52.82 | $52.78 | 2,624 |
| 12:56 PM | $52.81 | Up $0.01 | $52.82 | $52.81 | 200 |
| 12:53 PM | $52.80 | Down $0.00 | $52.84 | $52.79 | 1,405 |
| 12:53 PM | $52.80 | Up $0.00 | $52.84 | $52.79 | 0 |
| 12:53 PM | $52.80 | Up $0.00 | $52.84 | $52.79 | 0 |
| 12:52 PM | $52.80 | Up $0.04 | $52.80 | $52.79 | 217 |
| 12:51 PM | $52.76 | Down $ -0.01 | $52.76 | $52.76 | 100 |
| 12:50 PM | $52.77 | Down $ -0.01 | $52.77 | $52.77 | 100 |
| 12:49 PM | $52.78 | Up $0.04 | $52.78 | $52.78 | 823 |
| 12:48 PM | $52.75 | Up $0.02 | $52.75 | $52.75 | 100 |
| 12:47 PM | $52.73 | Down $ -0.10 | $52.83 | $52.73 | 2,948 |
| 12:46 PM | $52.83 | Up $0.00 | $52.83 | $52.83 | 420 |
| 12:45 PM | $52.83 | Down $ -0.02 | $52.83 | $52.83 | 100 |
| 12:44 PM | $52.85 | Up $0.05 | $52.85 | $52.83 | 700 |
| 12:43 PM | $52.80 | Up $0.04 | $52.80 | $52.80 | 100 |
| 12:42 PM | $52.76 | Up $0.02 | $52.76 | $52.75 | 454 |
| 12:40 PM | $52.74 | Up $0.06 | $52.74 | $52.73 | 503 |
| 12:40 PM | $52.74 | Up $0.00 | $52.74 | $52.73 | 0 |
| 12:37 PM | $52.68 | Down $ -0.02 | $52.69 | $52.68 | 700 |
| 12:37 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 12:37 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 12:36 PM | $52.70 | Down $ -0.03 | $52.74 | $52.70 | 1,394 |
| 12:35 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 100 |
| 12:33 PM | $52.73 | Up $0.02 | $52.73 | $52.73 | 100 |
| 12:33 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 0 |
| 12:32 PM | $52.71 | Up $0.02 | $52.71 | $52.68 | 435 |
| 12:31 PM | $52.70 | Up $0.01 | $52.70 | $52.69 | 417 |
| 12:30 PM | $52.69 | Up $0.00 | $52.71 | $52.67 | 816 |
| 12:29 PM | $52.69 | Down $ -0.10 | $52.80 | $52.69 | 2,551 |
| 12:28 PM | $52.79 | Up $0.04 | $52.79 | $52.75 | 501 |
| 12:26 PM | $52.75 | Up $0.00 | $52.78 | $52.72 | 701 |
| 12:26 PM | $52.75 | Up $0.00 | $52.78 | $52.72 | 0 |
| 12:25 PM | $52.75 | Up $0.01 | $52.77 | $52.75 | 928 |
| 12:24 PM | $52.75 | Down $ -0.01 | $52.78 | $52.75 | 722 |
| 12:23 PM | $52.75 | Up $0.11 | $52.75 | $52.70 | 543 |
| 12:22 PM | $52.64 | Up $0.05 | $52.64 | $52.62 | 249 |
| 12:21 PM | $52.60 | Down $ -0.02 | $52.60 | $52.58 | 400 |
| 12:20 PM | $52.62 | Up $0.07 | $52.62 | $52.60 | 1,615 |
| 12:19 PM | $52.55 | Down $ -0.02 | $52.55 | $52.55 | 100 |
| 12:18 PM | $52.57 | Up $0.01 | $52.57 | $52.53 | 400 |
| 12:17 PM | $52.57 | Up $0.00 | $52.58 | $52.53 | 1,346 |
| 12:16 PM | $52.56 | Up $0.03 | $52.56 | $52.53 | 300 |
| 12:14 PM | $52.53 | Up $0.01 | $52.55 | $52.53 | 528 |
| 12:14 PM | $52.53 | Up $0.00 | $52.55 | $52.53 | 0 |
| 12:13 PM | $52.52 | Up $0.03 | $52.52 | $52.52 | 135 |
| 12:11 PM | $52.49 | Up $0.02 | $52.49 | $52.47 | 391 |
| 12:11 PM | $52.49 | Up $0.00 | $52.49 | $52.47 | 0 |
| 12:10 PM | $52.48 | Down $ -0.06 | $52.54 | $52.48 | 2,530 |
| 12:09 PM | $52.54 | Down $ -0.02 | $52.55 | $52.54 | 527 |
| 12:08 PM | $52.55 | Down $ -0.01 | $52.56 | $52.55 | 200 |
| 12:07 PM | $52.56 | Down $ -0.02 | $52.56 | $52.55 | 993 |
| 12:06 PM | $52.57 | Down $ -0.03 | $52.58 | $52.57 | 300 |
| 12:05 PM | $52.60 | Up $0.05 | $52.60 | $52.53 | 2,085 |
| 12:04 PM | $52.55 | Down $ -0.03 | $52.57 | $52.54 | 1,292 |
| 12:03 PM | $52.58 | Down $ -0.02 | $52.58 | $52.55 | 1,170 |
| 12:02 PM | $52.60 | Up $0.04 | $52.60 | $52.60 | 100 |
| 12:01 PM | $52.56 | Up $0.05 | $52.56 | $52.56 | 200 |
| 11:59 AM | $52.51 | Up $0.04 | $52.55 | $52.51 | 215 |
| 11:59 AM | $52.51 | Up $0.00 | $52.55 | $52.51 | 0 |
| 11:57 AM | $52.47 | Up $0.04 | $52.48 | $52.45 | 913 |
| 11:57 AM | $52.47 | Up $0.00 | $52.48 | $52.45 | 0 |
| 11:56 AM | $52.43 | Up $0.02 | $52.45 | $52.42 | 1,200 |
| 11:55 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 100 |
| 11:54 AM | $52.41 | Up $0.01 | $52.41 | $52.40 | 200 |
| 11:53 AM | $52.40 | Up $0.01 | $52.41 | $52.37 | 1,000 |
| 11:52 AM | $52.39 | Down $ -0.02 | $52.41 | $52.39 | 801 |
| 11:50 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 100 |
| 11:50 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 11:49 AM | $52.41 | Down $0.00 | $52.41 | $52.41 | 200 |
| 11:48 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 200 |
| 11:47 AM | $52.41 | Up $0.03 | $52.41 | $52.38 | 1,803 |
| 11:45 AM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 11:45 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 11:44 AM | $52.38 | Down $ -0.02 | $52.38 | $52.32 | 1,250 |
| 11:43 AM | $52.39 | Down $ -0.07 | $52.42 | $52.39 | 902 |
| 11:41 AM | $52.46 | Up $0.01 | $52.49 | $52.43 | 1,803 |
| 11:41 AM | $52.46 | Up $0.00 | $52.49 | $52.43 | 0 |
| 11:40 AM | $52.46 | Up $0.07 | $52.46 | $52.41 | 803 |
| 11:39 AM | $52.38 | Up $0.09 | $52.38 | $52.34 | 205 |
| 11:38 AM | $52.29 | Down $ -0.05 | $52.35 | $52.29 | 813 |
| 11:37 AM | $52.34 | Up $0.03 | $52.36 | $52.34 | 500 |
| 11:36 AM | $52.32 | Down $ -0.02 | $52.32 | $52.32 | 429 |
| 11:35 AM | $52.33 | Down $ -0.02 | $52.33 | $52.33 | 300 |
| 11:34 AM | $52.35 | Up $0.01 | $52.35 | $52.34 | 300 |
| 11:33 AM | $52.34 | Down $ -0.01 | $52.34 | $52.34 | 300 |
| 11:32 AM | $52.35 | Up $0.02 | $52.35 | $52.34 | 200 |
| 11:31 AM | $52.34 | Up $0.06 | $52.34 | $52.26 | 1,495 |
| 11:30 AM | $52.27 | Up $0.07 | $52.27 | $52.16 | 2,087 |
| 11:29 AM | $52.20 | Down $ -0.07 | $52.23 | $52.20 | 662 |
| 11:28 AM | $52.27 | Down $ -0.04 | $52.30 | $52.27 | 1,068 |
| 11:27 AM | $52.31 | Down $ -0.02 | $52.36 | $52.31 | 2,716 |
| 11:26 AM | $52.33 | Up $0.03 | $52.34 | $52.30 | 1,624 |
| 11:25 AM | $52.30 | Down $ -0.16 | $52.43 | $52.30 | 4,111 |
| 11:23 AM | $52.46 | Up $0.04 | $52.46 | $52.46 | 100 |
| 11:23 AM | $52.46 | Up $0.00 | $52.46 | $52.46 | 0 |
| 11:22 AM | $52.43 | Up $0.02 | $52.47 | $52.43 | 712 |
| 11:18 AM | $52.40 | Up $0.05 | $52.42 | $52.40 | 806 |
| 11:18 AM | $52.40 | Up $0.00 | $52.42 | $52.40 | 0 |
| 11:18 AM | $52.40 | Up $0.00 | $52.42 | $52.40 | 0 |
| 11:18 AM | $52.40 | Up $0.00 | $52.42 | $52.40 | 0 |
| 11:17 AM | $52.35 | Down $ -0.04 | $52.37 | $52.35 | 928 |
| 11:16 AM | $52.39 | Down $ -0.08 | $52.44 | $52.39 | 991 |
| 11:15 AM | $52.47 | Up $0.06 | $52.47 | $52.45 | 1,734 |
| 11:14 AM | $52.41 | Up $0.00 | $52.41 | $52.41 | 200 |
| 11:13 AM | $52.41 | Down $ -0.07 | $52.44 | $52.36 | 2,099 |
| 11:11 AM | $52.48 | Up $0.05 | $52.48 | $52.47 | 400 |
| 11:11 AM | $52.48 | Up $0.00 | $52.48 | $52.47 | 0 |
| 11:09 AM | $52.43 | Down $ -0.03 | $52.45 | $52.39 | 851 |
| 11:09 AM | $52.43 | Up $0.00 | $52.45 | $52.39 | 0 |
| 11:08 AM | $52.45 | Down $ -0.01 | $52.47 | $52.45 | 200 |
| 11:07 AM | $52.46 | Up $0.08 | $52.51 | $52.39 | 3,334 |
| 11:04 AM | $52.38 | Up $0.04 | $52.38 | $52.38 | 100 |
| 11:04 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 11:04 AM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 11:03 AM | $52.34 | Up $0.01 | $52.34 | $52.34 | 100 |
| 11:02 AM | $52.33 | Down $0.00 | $52.34 | $52.33 | 300 |
| 11:01 AM | $52.34 | Up $0.01 | $52.34 | $52.33 | 400 |
| 11:00 AM | $52.33 | Up $0.00 | $52.33 | $52.33 | 100 |
| 10:59 AM | $52.33 | Down $ -0.01 | $52.34 | $52.29 | 1,699 |
| 10:58 AM | $52.34 | Up $0.08 | $52.39 | $52.34 | 3,252 |
| 10:57 AM | $52.26 | Down $ -0.05 | $52.30 | $52.25 | 1,511 |
| 10:56 AM | $52.31 | Down $ -0.03 | $52.36 | $52.31 | 973 |
| 10:55 AM | $52.34 | Down $ -0.02 | $52.37 | $52.31 | 1,575 |
| 10:54 AM | $52.37 | Up $0.01 | $52.37 | $52.37 | 200 |
| 10:51 AM | $52.36 | Down $ -0.01 | $52.36 | $52.36 | 200 |
| 10:51 AM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 10:51 AM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 10:50 AM | $52.37 | Down $ -0.11 | $52.45 | $52.37 | 545 |
| 10:48 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 120 |
| 10:48 AM | $52.48 | Up $0.00 | $52.48 | $52.48 | 0 |
| 10:45 AM | $52.48 | Down $ -0.17 | $52.58 | $52.48 | 1,214 |
| 10:45 AM | $52.48 | Up $0.00 | $52.58 | $52.48 | 0 |
| 10:45 AM | $52.48 | Up $0.00 | $52.58 | $52.48 | 0 |
| 10:44 AM | $52.65 | Up $0.20 | $52.65 | $52.47 | 1,700 |
| 10:43 AM | $52.45 | Down $ -0.03 | $52.49 | $52.42 | 1,315 |
| 10:42 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 100 |
| 10:41 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 400 |
| 10:40 AM | $52.49 | Up $0.02 | $52.49 | $52.48 | 2,400 |
| 10:39 AM | $52.47 | Up $0.02 | $52.47 | $52.46 | 416 |
| 10:37 AM | $52.45 | Up $0.05 | $52.45 | $52.42 | 510 |
| 10:37 AM | $52.45 | Up $0.00 | $52.45 | $52.42 | 0 |
| 10:36 AM | $52.40 | Up $0.06 | $52.42 | $52.39 | 400 |
| 10:35 AM | $52.34 | Up $0.05 | $52.35 | $52.30 | 1,633 |
| 10:34 AM | $52.28 | Up $0.06 | $52.28 | $52.23 | 500 |
| 10:33 AM | $52.22 | Down $ -0.05 | $52.28 | $52.20 | 2,700 |
| 10:32 AM | $52.27 | Up $0.08 | $52.27 | $52.20 | 604 |
| 10:31 AM | $52.19 | Down $ -0.03 | $52.19 | $52.18 | 451 |
| 10:30 AM | $52.22 | Down $ -0.13 | $52.33 | $52.22 | 1,486 |
| 10:29 AM | $52.35 | Up $0.06 | $52.35 | $52.34 | 1,000 |
| 10:28 AM | $52.28 | Down $ -0.13 | $52.38 | $52.28 | 1,400 |
| 10:27 AM | $52.41 | Down $ -0.05 | $52.41 | $52.41 | 301 |
| 10:26 AM | $52.46 | Down $ -0.03 | $52.46 | $52.45 | 665 |
| 10:25 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 139 |
| 10:24 AM | $52.49 | Up $0.04 | $52.49 | $52.49 | 600 |
| 10:23 AM | $52.45 | Up $0.07 | $52.45 | $52.43 | 400 |
| 10:22 AM | $52.38 | Down $ -0.11 | $52.38 | $52.38 | 200 |
| 10:21 AM | $52.50 | Down $ -0.15 | $52.53 | $52.50 | 619 |
| 10:20 AM | $52.64 | Up $0.05 | $52.64 | $52.57 | 1,095 |
| 10:19 AM | $52.59 | Down $ -0.10 | $52.59 | $52.59 | 218 |
| 10:17 AM | $52.69 | Up $0.12 | $52.69 | $52.62 | 1,300 |
| 10:17 AM | $52.69 | Up $0.00 | $52.69 | $52.62 | 0 |
| 10:16 AM | $52.57 | Down $ -0.15 | $52.72 | $52.57 | 1,448 |
| 10:14 AM | $52.72 | Down $ -0.01 | $52.72 | $52.64 | 510 |
| 10:14 AM | $52.72 | Up $0.00 | $52.72 | $52.64 | 0 |
| 10:13 AM | $52.73 | Down $ -0.06 | $52.77 | $52.70 | 1,613 |
| 10:12 AM | $52.79 | Up $0.10 | $52.79 | $52.70 | 702 |
| 10:11 AM | $52.69 | Down $ -0.02 | $52.69 | $52.67 | 1,000 |
| 10:09 AM | $52.70 | Up $0.15 | $52.70 | $52.59 | 1,500 |
| 10:09 AM | $52.70 | Up $0.00 | $52.70 | $52.59 | 0 |
| 10:08 AM | $52.55 | Down $ -0.01 | $52.55 | $52.55 | 400 |
| 10:07 AM | $52.56 | Down $ -0.01 | $52.60 | $52.54 | 1,001 |
| 10:06 AM | $52.56 | Up $0.09 | $52.59 | $52.44 | 1,776 |
| 10:05 AM | $52.47 | Down $ -0.06 | $52.47 | $52.44 | 200 |
| 10:04 AM | $52.53 | Up $0.21 | $52.60 | $52.40 | 3,036 |
| 10:03 AM | $52.32 | Down $ -0.11 | $52.54 | $52.32 | 1,472 |
| 10:02 AM | $52.43 | Down $ -0.13 | $52.58 | $52.43 | 1,792 |
| 10:01 AM | $52.56 | Up $0.04 | $52.69 | $52.52 | 902 |
| 10:00 AM | $52.52 | Down $ -0.12 | $52.84 | $52.45 | 3,844 |
| 09:59 AM | $52.64 | Down $ -0.13 | $52.65 | $52.64 | 400 |
| 09:58 AM | $52.77 | Up $0.11 | $52.77 | $52.65 | 500 |
| 09:57 AM | $52.66 | Up $0.01 | $52.66 | $52.65 | 1,500 |
| 09:56 AM | $52.65 | Up $0.07 | $52.65 | $52.63 | 200 |
| 09:55 AM | $52.58 | Down $ -0.06 | $52.58 | $52.58 | 200 |
| 09:53 AM | $52.64 | Down $ -0.13 | $52.73 | $52.59 | 1,370 |
| 09:53 AM | $52.64 | Up $0.00 | $52.73 | $52.59 | 0 |
| 09:52 AM | $52.77 | Down $ -0.06 | $52.79 | $52.77 | 200 |
| 09:51 AM | $52.84 | Down $ -0.14 | $52.90 | $52.84 | 2,609 |
| 09:50 AM | $52.98 | Down $ -0.08 | $53.01 | $52.92 | 2,581 |
| 09:49 AM | $53.06 | Up $0.09 | $53.12 | $52.99 | 1,994 |
| 09:47 AM | $52.96 | Up $0.00 | $53.05 | $52.96 | 845 |
| 09:47 AM | $52.96 | Up $0.00 | $53.05 | $52.96 | 0 |
| 09:46 AM | $52.96 | Up $0.01 | $53.05 | $52.95 | 2,100 |
| 09:45 AM | $52.95 | Up $0.08 | $52.95 | $52.85 | 600 |
| 09:44 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 100 |
| 09:43 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 900 |
| 09:42 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 518 |
| 09:41 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 568 |
| 09:40 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 600 |
| 09:39 AM | $52.88 | Up $0.00 | $52.88 | $52.88 | 200 |
| 09:38 AM | $52.88 | Down $ -0.01 | $52.88 | $52.88 | 500 |
| 09:36 AM | $52.88 | Up $0.29 | $52.88 | $52.67 | 1,200 |
| 09:36 AM | $52.88 | Up $0.00 | $52.88 | $52.67 | 0 |
| 09:34 AM | $52.59 | Up $0.31 | $52.67 | $52.46 | 750 |
| 09:34 AM | $52.59 | Up $0.00 | $52.67 | $52.46 | 0 |
| 09:33 AM | $52.29 | Down $ -0.18 | $52.29 | $52.11 | 2,100 |
| 09:32 AM | $52.46 | Up $0.35 | $52.46 | $52.20 | 4,517 |
| 09:31 AM | $52.11 | Down $ -0.34 | $52.12 | $52.11 | 200 |
| Previous close | $52.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/04/2025 | $53.09 | $52.56 | $53.20 | $52.47 | 686,829 |
| 24/04/2025 | $52.45 | $51.78 | $52.58 | $51.78 | 686,116 |
| 23/04/2025 | $50.41 | $50.11 | $50.88 | $49.64 | 1,297,838 |
| 22/04/2025 | $45.61 | $45.24 | $46.15 | $44.84 | 740,902 |
| 21/04/2025 | $44.30 | $44.34 | $44.71 | $43.96 | 1,112,108 |
| 17/04/2025 | $45.50 | $45.68 | $46.16 | $45.48 | 1,328,028 |
| 16/04/2025 | $45.72 | $46.58 | $46.72 | $44.91 | 1,452,754 |
| 15/04/2025 | $47.23 | $47.39 | $47.42 | $46.85 | 538,048 |
| 14/04/2025 | $47.63 | $47.30 | $48.01 | $46.92 | 515,757 |
| 11/04/2025 | $46.73 | $46.00 | $47.38 | $45.73 | 752,622 |
| 10/04/2025 | $46.38 | $45.90 | $47.40 | $45.08 | 792,429 |
| 09/04/2025 | $48.66 | $42.18 | $49.32 | $41.98 | 1,775,494 |
| 08/04/2025 | $41.97 | $44.35 | $44.39 | $41.29 | 1,116,331 |
| 07/04/2025 | $42.53 | $42.28 | $43.30 | $41.15 | 1,322,466 |
| 04/04/2025 | $42.99 | $43.83 | $44.31 | $42.45 | 1,372,480 |
| 03/04/2025 | $48.88 | $50.20 | $50.41 | $48.83 | 1,454,322 |
| 02/04/2025 | $53.96 | $53.08 | $54.06 | $53.00 | 811,602 |
| 01/04/2025 | $52.60 | $52.32 | $52.67 | $51.76 | 1,002,189 |
| 31/03/2025 | $52.03 | $50.42 | $52.14 | $50.18 | 1,300,246 |
| 28/03/2025 | $50.96 | $51.07 | $51.36 | $50.63 | 657,273 |
| 27/03/2025 | $52.74 | $52.78 | $53.32 | $52.26 | 553,581 |
| 26/03/2025 | $54.00 | $54.04 | $54.47 | $53.96 | 939,270 |
| 25/03/2025 | $54.24 | $54.69 | $54.83 | $54.11 | 937,570 |
| 24/03/2025 | $54.19 | $53.90 | $54.39 | $53.01 | 1,192,461 |
| 21/03/2025 | $52.04 | $51.23 | $52.75 | $51.20 | 9,992,335 |
| 20/03/2025 | $52.27 | $52.40 | $52.64 | $52.05 | 840,706 |
| 19/03/2025 | $52.34 | $52.12 | $52.64 | $51.50 | 1,624,593 |
| 18/03/2025 | $50.67 | $50.06 | $50.71 | $50.03 | 732,359 |
| 17/03/2025 | $51.38 | $51.16 | $51.93 | $51.11 | 641,786 |
| 14/03/2025 | $51.48 | $51.65 | $51.71 | $51.16 | 551,436 |
Graphs are not available, please refer to the detailed table