Find a quote
ATS CORPORATION
28.69 Down -10.61 (-36.98 %)
Delayed : 2026/08/06 17:00:00
- Previous close $39.30
- Opening $33.49
- Today High $33.50
- Today Low $28.00
- Price Bid $28.67
- Price Ask $28.67
- 52 Weeks High $49.48
- 52 Weeks Low $28.00
- Size Bid 3
- Size Ask 5
- Volume 2,527,233
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $28.69 | Up $0.01 | $28.69 | $28.69 | 55,400 |
| 03:59 PM | $28.68 | Down $ -0.01 | $28.79 | $28.67 | 12,800 |
| 03:58 PM | $28.69 | Up $0.02 | $28.69 | $28.66 | 8,500 |
| 03:57 PM | $28.67 | Down $ -0.01 | $28.69 | $28.62 | 12,700 |
| 03:56 PM | $28.68 | Up $0.04 | $28.69 | $28.61 | 15,600 |
| 03:55 PM | $28.64 | Down $ -0.19 | $28.87 | $28.64 | 17,600 |
| 03:54 PM | $28.83 | Up $0.03 | $28.84 | $28.80 | 14,000 |
| 03:53 PM | $28.80 | Up $0.14 | $28.81 | $28.65 | 11,900 |
| 03:52 PM | $28.67 | Down $ -0.07 | $28.74 | $28.65 | 5,500 |
| 03:51 PM | $28.74 | Up $0.07 | $28.77 | $28.66 | 15,100 |
| 03:50 PM | $28.67 | Down $ -0.22 | $28.89 | $28.67 | 10,300 |
| 03:49 PM | $28.89 | Down $ -0.03 | $28.91 | $28.89 | 3,700 |
| 03:48 PM | $28.92 | Up $0.05 | $28.92 | $28.84 | 6,600 |
| 03:47 PM | $28.87 | Down $ -0.06 | $28.90 | $28.87 | 1,900 |
| 03:46 PM | $28.93 | Down $ -0.03 | $28.94 | $28.93 | 1,600 |
| 03:45 PM | $28.96 | Up $0.04 | $28.96 | $28.88 | 7,200 |
| 03:44 PM | $28.92 | Down $ -0.14 | $29.03 | $28.92 | 17,700 |
| 03:43 PM | $29.06 | Down $ -0.03 | $29.10 | $29.04 | 10,000 |
| 03:42 PM | $29.09 | Up $0.03 | $29.09 | $29.00 | 8,700 |
| 03:41 PM | $29.06 | Down $ -0.07 | $29.12 | $29.06 | 6,000 |
| 03:40 PM | $29.13 | Up $0.00 | $29.13 | $29.13 | 200 |
| 03:39 PM | $29.13 | Down $ -0.02 | $29.17 | $29.13 | 8,100 |
| 03:38 PM | $29.15 | Down $ -0.01 | $29.15 | $29.15 | 600 |
| 03:36 PM | $29.16 | Down $ -0.04 | $29.19 | $29.16 | 2,900 |
| 03:36 PM | $29.16 | Up $0.00 | $29.19 | $29.16 | 0 |
| 03:35 PM | $29.20 | Down $ -0.02 | $29.25 | $29.17 | 11,600 |
| 03:34 PM | $29.22 | Up $0.00 | $29.30 | $29.22 | 7,000 |
| 03:33 PM | $29.22 | Down $ -0.03 | $29.26 | $29.22 | 1,300 |
| 03:32 PM | $29.25 | Up $0.04 | $29.28 | $29.24 | 2,300 |
| 03:31 PM | $29.21 | Down $ -0.15 | $29.35 | $29.21 | 4,500 |
| 03:30 PM | $29.36 | Down $ -0.04 | $29.39 | $29.36 | 1,200 |
| 03:29 PM | $29.40 | Down $ -0.09 | $29.46 | $29.35 | 5,600 |
| 03:28 PM | $29.49 | Up $0.02 | $29.50 | $29.48 | 1,500 |
| 03:27 PM | $29.47 | Up $0.03 | $29.48 | $29.44 | 2,800 |
| 03:26 PM | $29.44 | Down $ -0.06 | $29.47 | $29.44 | 1,400 |
| 03:25 PM | $29.50 | Up $0.02 | $29.51 | $29.46 | 4,000 |
| 03:24 PM | $29.48 | Down $ -0.04 | $29.50 | $29.48 | 1,900 |
| 03:23 PM | $29.52 | Down $ -0.04 | $29.53 | $29.52 | 1,500 |
| 03:22 PM | $29.56 | Up $0.01 | $29.56 | $29.48 | 93,300 |
| 03:21 PM | $29.55 | Up $0.04 | $29.63 | $29.53 | 6,700 |
| 03:20 PM | $29.52 | Up $0.03 | $29.55 | $29.48 | 10,300 |
| 03:19 PM | $29.49 | Up $0.00 | $29.49 | $29.48 | 1,100 |
| 03:18 PM | $29.49 | Down $ -0.04 | $29.53 | $29.49 | 4,400 |
| 03:17 PM | $29.53 | Up $0.03 | $29.53 | $29.51 | 1,100 |
| 03:16 PM | $29.50 | Down $ -0.01 | $29.51 | $29.49 | 2,600 |
| 03:15 PM | $29.51 | Down $ -0.01 | $29.51 | $29.51 | 1,100 |
| 03:14 PM | $29.52 | Up $0.07 | $29.52 | $29.44 | 2,400 |
| 03:13 PM | $29.45 | Up $0.01 | $29.45 | $29.44 | 9,200 |
| 03:12 PM | $29.44 | Up $0.00 | $29.45 | $29.44 | 7,200 |
| 03:11 PM | $29.44 | Down $ -0.02 | $29.44 | $29.44 | 6,200 |
| 03:10 PM | $29.46 | Up $0.03 | $29.46 | $29.42 | 3,400 |
| 03:09 PM | $29.43 | Down $ -0.05 | $29.47 | $29.43 | 4,600 |
| 03:08 PM | $29.48 | Up $0.03 | $29.48 | $29.46 | 900 |
| 03:07 PM | $29.45 | Down $ -0.04 | $29.46 | $29.45 | 2,000 |
| 03:06 PM | $29.49 | Up $0.04 | $29.50 | $29.44 | 2,900 |
| 03:05 PM | $29.45 | Up $0.01 | $29.48 | $29.45 | 1,900 |
| 03:04 PM | $29.44 | Down $ -0.01 | $29.44 | $29.40 | 2,600 |
| 03:03 PM | $29.45 | Up $0.01 | $29.50 | $29.42 | 22,800 |
| 03:02 PM | $29.44 | Up $0.11 | $29.49 | $29.38 | 2,800 |
| 03:01 PM | $29.33 | Up $0.04 | $29.33 | $29.30 | 3,000 |
| 03:00 PM | $29.29 | Up $0.05 | $29.30 | $29.22 | 3,100 |
| 02:59 PM | $29.24 | Down $ -0.01 | $29.25 | $29.24 | 2,400 |
| 02:58 PM | $29.25 | Down $ -0.06 | $29.30 | $29.25 | 700 |
| 02:57 PM | $29.31 | Down $ -0.08 | $29.39 | $29.31 | 2,000 |
| 02:56 PM | $29.39 | Up $0.01 | $29.39 | $29.34 | 2,900 |
| 02:55 PM | $29.38 | Down $ -0.03 | $29.38 | $29.38 | 600 |
| 02:54 PM | $29.41 | Up $0.04 | $29.41 | $29.41 | 900 |
| 02:53 PM | $29.37 | Down $ -0.01 | $29.38 | $29.37 | 800 |
| 02:52 PM | $29.38 | Up $0.00 | $29.41 | $29.38 | 2,500 |
| 02:51 PM | $29.38 | Up $0.00 | $29.38 | $29.38 | 100 |
| 02:50 PM | $29.38 | Down $ -0.02 | $29.38 | $29.38 | 200 |
| 02:49 PM | $29.40 | Down $ -0.03 | $29.42 | $29.40 | 2,600 |
| 02:48 PM | $29.43 | Up $0.01 | $29.43 | $29.43 | 1,500 |
| 02:47 PM | $29.42 | Up $0.01 | $29.42 | $29.39 | 3,100 |
| 02:46 PM | $29.41 | Up $0.04 | $29.41 | $29.36 | 3,900 |
| 02:45 PM | $29.37 | Down $ -0.04 | $29.41 | $29.36 | 1,100 |
| 02:44 PM | $29.41 | Down $ -0.08 | $29.48 | $29.41 | 4,700 |
| 02:43 PM | $29.49 | Up $0.04 | $29.53 | $29.45 | 1,600 |
| 02:42 PM | $29.45 | Down $ -0.01 | $29.49 | $29.45 | 3,100 |
| 02:41 PM | $29.46 | Down $ -0.08 | $29.53 | $29.46 | 9,700 |
| 02:40 PM | $29.54 | Down $ -0.11 | $29.72 | $29.54 | 5,700 |
| 02:39 PM | $29.65 | Down $ -0.02 | $29.67 | $29.65 | 1,600 |
| 02:38 PM | $29.67 | Down $ -0.02 | $29.67 | $29.67 | 100 |
| 02:36 PM | $29.69 | Up $0.04 | $29.69 | $29.64 | 2,400 |
| 02:36 PM | $29.69 | Up $0.00 | $29.69 | $29.64 | 0 |
| 02:35 PM | $29.65 | Up $0.02 | $29.67 | $29.64 | 4,100 |
| 02:34 PM | $29.63 | Down $ -0.02 | $29.64 | $29.62 | 700 |
| 02:33 PM | $29.64 | Up $0.06 | $29.64 | $29.57 | 2,300 |
| 02:32 PM | $29.58 | Up $0.03 | $29.58 | $29.57 | 2,300 |
| 02:31 PM | $29.55 | Up $0.05 | $29.56 | $29.54 | 4,300 |
| 02:30 PM | $29.50 | Down $ -0.06 | $29.55 | $29.50 | 4,200 |
| 02:29 PM | $29.56 | Down $ -0.04 | $29.58 | $29.54 | 2,500 |
| 02:28 PM | $29.60 | Down $ -0.03 | $29.60 | $29.56 | 2,900 |
| 02:27 PM | $29.63 | Up $0.00 | $29.63 | $29.60 | 900 |
| 02:26 PM | $29.63 | Up $0.04 | $29.63 | $29.59 | 1,700 |
| 02:25 PM | $29.59 | Down $ -0.08 | $29.68 | $29.59 | 4,900 |
| 02:24 PM | $29.67 | Up $0.03 | $29.67 | $29.67 | 100 |
| 02:23 PM | $29.64 | Down $ -0.11 | $29.72 | $29.64 | 3,500 |
| 02:22 PM | $29.75 | Down $ -0.09 | $29.75 | $29.75 | 3,200 |
| 02:21 PM | $29.84 | Up $0.01 | $29.84 | $29.79 | 3,000 |
| 02:20 PM | $29.83 | Down $ -0.01 | $29.84 | $29.83 | 400 |
| 02:19 PM | $29.84 | Up $0.04 | $29.84 | $29.82 | 1,200 |
| 02:18 PM | $29.80 | Down $ -0.08 | $29.86 | $29.80 | 1,900 |
| 02:17 PM | $29.88 | Down $ -0.02 | $29.90 | $29.88 | 1,200 |
| 02:16 PM | $29.90 | Up $0.06 | $29.92 | $29.79 | 3,700 |
| 02:14 PM | $29.84 | Down $ -0.07 | $29.88 | $29.78 | 4,200 |
| 02:14 PM | $29.84 | Up $0.00 | $29.88 | $29.78 | 0 |
| 02:13 PM | $29.91 | Up $0.05 | $29.91 | $29.86 | 4,100 |
| 02:12 PM | $29.86 | Up $0.00 | $29.86 | $29.86 | 1,200 |
| 02:10 PM | $29.86 | Up $0.02 | $29.92 | $29.84 | 5,000 |
| 02:10 PM | $29.86 | Up $0.00 | $29.92 | $29.84 | 0 |
| 02:09 PM | $29.84 | Up $0.10 | $29.84 | $29.67 | 4,400 |
| 02:08 PM | $29.74 | Down $ -0.07 | $29.80 | $29.74 | 600 |
| 02:07 PM | $29.81 | Down $ -0.05 | $29.81 | $29.81 | 400 |
| 02:05 PM | $29.86 | Down $ -0.13 | $30.00 | $29.86 | 3,100 |
| 02:05 PM | $29.86 | Up $0.00 | $30.00 | $29.86 | 0 |
| 02:04 PM | $29.99 | Up $0.07 | $29.99 | $29.95 | 3,600 |
| 02:03 PM | $29.92 | Up $0.03 | $29.93 | $29.92 | 1,500 |
| 02:02 PM | $29.89 | Up $0.07 | $29.96 | $29.83 | 107,400 |
| 02:01 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 100 |
| 02:00 PM | $29.82 | Down $ -0.01 | $29.85 | $29.82 | 1,800 |
| 01:59 PM | $29.83 | Up $0.26 | $29.83 | $29.57 | 9,800 |
| 01:58 PM | $29.57 | Up $0.00 | $29.58 | $29.55 | 1,700 |
| 01:57 PM | $29.57 | Down $ -0.01 | $29.57 | $29.57 | 200 |
| 01:56 PM | $29.58 | Down $ -0.02 | $29.62 | $29.58 | 400 |
| 01:55 PM | $29.60 | Down $ -0.04 | $29.64 | $29.60 | 1,600 |
| 01:54 PM | $29.64 | Down $ -0.02 | $29.64 | $29.64 | 400 |
| 01:53 PM | $29.66 | Up $0.00 | $29.67 | $29.66 | 1,200 |
| 01:52 PM | $29.66 | Down $ -0.05 | $29.74 | $29.66 | 500 |
| 01:51 PM | $29.71 | Down $ -0.04 | $29.73 | $29.68 | 2,700 |
| 01:50 PM | $29.75 | Down $ -0.02 | $29.75 | $29.75 | 100 |
| 01:49 PM | $29.76 | Down $ -0.01 | $29.77 | $29.75 | 2,400 |
| 01:48 PM | $29.77 | Down $ -0.03 | $29.79 | $29.77 | 1,100 |
| 01:47 PM | $29.80 | Up $0.01 | $29.80 | $29.76 | 2,300 |
| 01:46 PM | $29.79 | Up $0.02 | $29.79 | $29.77 | 600 |
| 01:45 PM | $29.77 | Down $ -0.02 | $29.78 | $29.76 | 2,200 |
| 01:44 PM | $29.79 | Up $0.04 | $29.79 | $29.74 | 4,700 |
| 01:43 PM | $29.75 | Down $ -0.02 | $29.79 | $29.74 | 900 |
| 01:41 PM | $29.78 | Up $0.01 | $29.78 | $29.75 | 900 |
| 01:41 PM | $29.78 | Up $0.00 | $29.78 | $29.75 | 0 |
| 01:40 PM | $29.76 | Up $0.04 | $29.76 | $29.71 | 2,800 |
| 01:39 PM | $29.72 | Up $0.01 | $29.72 | $29.71 | 1,400 |
| 01:38 PM | $29.71 | Up $0.15 | $29.71 | $29.59 | 2,000 |
| 01:37 PM | $29.56 | Down $ -0.09 | $29.65 | $29.56 | 1,300 |
| 01:36 PM | $29.65 | Up $0.00 | $29.67 | $29.65 | 1,500 |
| 01:35 PM | $29.65 | Down $ -0.11 | $29.75 | $29.65 | 3,400 |
| 01:34 PM | $29.76 | Down $ -0.08 | $29.81 | $29.76 | 3,900 |
| 01:33 PM | $29.84 | Up $0.00 | $29.84 | $29.80 | 900 |
| 01:32 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 200 |
| 01:31 PM | $29.86 | Down $ -0.09 | $29.99 | $29.86 | 10,200 |
| 01:30 PM | $29.95 | Down $ -0.08 | $30.11 | $29.94 | 12,400 |
| 01:29 PM | $30.03 | Down $ -0.06 | $30.10 | $30.03 | 82,200 |
| 01:28 PM | $30.09 | Up $0.00 | $30.10 | $30.07 | 11,700 |
| 01:27 PM | $30.09 | Up $0.01 | $30.10 | $30.09 | 9,300 |
| 01:26 PM | $30.08 | Up $0.00 | $30.10 | $30.07 | 24,300 |
| 01:25 PM | $30.08 | Down $ -0.05 | $30.15 | $30.08 | 3,100 |
| 01:24 PM | $30.13 | Down $ -0.02 | $30.16 | $30.11 | 2,700 |
| 01:23 PM | $30.15 | Down $ -0.02 | $30.19 | $30.15 | 5,800 |
| 01:22 PM | $30.17 | Up $0.00 | $30.17 | $30.17 | 100 |
| 01:21 PM | $30.16 | Up $0.05 | $30.16 | $30.11 | 3,000 |
| 01:20 PM | $30.12 | Up $0.00 | $30.12 | $30.10 | 300 |
| 01:19 PM | $30.11 | Up $0.01 | $30.13 | $30.10 | 2,000 |
| 01:18 PM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 200 |
| 01:17 PM | $30.11 | Down $ -0.07 | $30.14 | $30.11 | 1,300 |
| 01:16 PM | $30.18 | Up $0.02 | $30.18 | $30.18 | 1,300 |
| 01:15 PM | $30.16 | Up $0.05 | $30.18 | $30.13 | 1,500 |
| 01:14 PM | $30.11 | Down $ -0.07 | $30.14 | $30.10 | 1,600 |
| 01:13 PM | $30.18 | Up $0.02 | $30.18 | $30.14 | 800 |
| 01:12 PM | $30.16 | Up $0.17 | $30.16 | $29.97 | 13,400 |
| 01:11 PM | $29.99 | Down $ -0.05 | $30.04 | $29.99 | 13,300 |
| 01:10 PM | $30.04 | Down $ -0.09 | $30.05 | $30.00 | 1,700 |
| 01:09 PM | $30.12 | Down $ -0.04 | $30.19 | $30.12 | 4,400 |
| 01:08 PM | $30.16 | Up $0.01 | $30.16 | $30.16 | 500 |
| 01:07 PM | $30.15 | Up $0.00 | $30.17 | $30.13 | 1,800 |
| 01:05 PM | $30.15 | Down $ -0.08 | $30.18 | $30.13 | 3,500 |
| 01:05 PM | $30.15 | Up $0.00 | $30.18 | $30.13 | 0 |
| 01:03 PM | $30.23 | Up $0.14 | $30.23 | $30.10 | 2,100 |
| 01:03 PM | $30.23 | Up $0.00 | $30.23 | $30.10 | 0 |
| 01:01 PM | $30.09 | Down $ -0.02 | $30.14 | $30.09 | 1,300 |
| 01:01 PM | $30.09 | Up $0.00 | $30.14 | $30.09 | 0 |
| 12:59 PM | $30.12 | Up $0.01 | $30.12 | $30.10 | 1,400 |
| 12:59 PM | $30.12 | Up $0.00 | $30.12 | $30.10 | 0 |
| 12:58 PM | $30.10 | Up $0.01 | $30.11 | $30.00 | 2,500 |
| 12:57 PM | $30.09 | Up $0.02 | $30.11 | $30.06 | 3,000 |
| 12:56 PM | $30.07 | Down $ -0.01 | $30.07 | $30.04 | 400 |
| 12:55 PM | $30.08 | Down $ -0.06 | $30.11 | $30.08 | 1,500 |
| 12:54 PM | $30.14 | Down $ -0.05 | $30.17 | $30.10 | 1,900 |
| 12:53 PM | $30.19 | Up $0.10 | $30.19 | $30.08 | 5,700 |
| 12:52 PM | $30.09 | Up $0.07 | $30.13 | $30.07 | 6,900 |
| 12:51 PM | $30.02 | Up $0.02 | $30.09 | $30.02 | 4,200 |
| 12:50 PM | $30.00 | Down $ -0.05 | $30.05 | $30.00 | 3,300 |
| 12:49 PM | $30.05 | Down $ -0.04 | $30.08 | $30.05 | 2,400 |
| 12:48 PM | $30.09 | Down $ -0.06 | $30.14 | $30.09 | 200 |
| 12:47 PM | $30.15 | Down $ -0.04 | $30.21 | $30.14 | 6,500 |
| 12:46 PM | $30.19 | Down $0.00 | $30.19 | $30.19 | 200 |
| 12:45 PM | $30.20 | Up $0.02 | $30.23 | $30.15 | 5,600 |
| 12:44 PM | $30.18 | Down $ -0.19 | $30.30 | $30.18 | 6,300 |
| 12:43 PM | $30.37 | Up $0.03 | $30.37 | $30.33 | 1,200 |
| 12:42 PM | $30.34 | Up $0.04 | $30.34 | $30.25 | 2,200 |
| 12:41 PM | $30.30 | Up $0.02 | $30.30 | $30.30 | 100 |
| 12:40 PM | $30.28 | Down $ -0.15 | $30.37 | $30.28 | 1,300 |
| 12:38 PM | $30.43 | Up $0.07 | $30.43 | $30.37 | 1,000 |
| 12:38 PM | $30.43 | Up $0.00 | $30.43 | $30.37 | 0 |
| 12:37 PM | $30.36 | Up $0.05 | $30.37 | $30.30 | 1,500 |
| 12:36 PM | $30.31 | Up $0.06 | $30.39 | $30.21 | 5,100 |
| 12:35 PM | $30.25 | Up $0.04 | $30.25 | $30.25 | 100 |
| 12:34 PM | $30.21 | Down $ -0.05 | $30.26 | $30.21 | 1,200 |
| 12:33 PM | $30.26 | Down $ -0.05 | $30.34 | $30.26 | 2,300 |
| 12:32 PM | $30.31 | Down $ -0.06 | $30.31 | $30.31 | 200 |
| 12:31 PM | $30.37 | Down $ -0.20 | $30.54 | $30.30 | 7,000 |
| 12:30 PM | $30.57 | Up $0.13 | $30.57 | $30.45 | 1,300 |
| 12:29 PM | $30.45 | Up $0.07 | $30.48 | $30.40 | 2,300 |
| 12:28 PM | $30.38 | Up $0.13 | $30.38 | $30.31 | 4,300 |
| 12:27 PM | $30.25 | Up $0.00 | $30.28 | $30.25 | 3,100 |
| 12:26 PM | $30.25 | Down $ -0.01 | $30.31 | $30.25 | 2,400 |
| 12:25 PM | $30.26 | Down $ -0.08 | $30.30 | $30.25 | 2,600 |
| 12:24 PM | $30.34 | Down $ -0.02 | $30.39 | $30.30 | 3,700 |
| 12:23 PM | $30.36 | Up $0.01 | $30.40 | $30.35 | 1,000 |
| 12:22 PM | $30.35 | Down $ -0.14 | $30.47 | $30.35 | 1,300 |
| 12:21 PM | $30.49 | Up $0.03 | $30.55 | $30.46 | 4,200 |
| 12:20 PM | $30.46 | Down $ -0.09 | $30.54 | $30.46 | 1,700 |
| 12:19 PM | $30.55 | Down $ -0.01 | $30.55 | $30.55 | 100 |
| 12:18 PM | $30.56 | Down $ -0.04 | $30.61 | $30.56 | 300 |
| 12:17 PM | $30.60 | Down $ -0.05 | $30.60 | $30.60 | 500 |
| 12:16 PM | $30.65 | Up $0.04 | $30.65 | $30.57 | 2,400 |
| 12:15 PM | $30.61 | Up $0.08 | $30.61 | $30.55 | 3,100 |
| 12:14 PM | $30.53 | Up $0.04 | $30.57 | $30.53 | 1,200 |
| 12:13 PM | $30.50 | Down $ -0.02 | $30.54 | $30.50 | 4,000 |
| 12:12 PM | $30.51 | Down $ -0.08 | $30.51 | $30.51 | 100 |
| 12:11 PM | $30.59 | Up $0.05 | $30.59 | $30.48 | 3,300 |
| 12:10 PM | $30.54 | Down $ -0.01 | $30.55 | $30.54 | 1,100 |
| 12:09 PM | $30.55 | Up $0.02 | $30.61 | $30.49 | 3,000 |
| 12:08 PM | $30.53 | Up $0.12 | $30.53 | $30.43 | 1,600 |
| 12:07 PM | $30.41 | Down $ -0.07 | $30.49 | $30.40 | 7,500 |
| 12:06 PM | $30.48 | Down $ -0.10 | $30.56 | $30.48 | 1,300 |
| 12:04 PM | $30.58 | Down $ -0.02 | $30.60 | $30.50 | 3,700 |
| 12:04 PM | $30.58 | Up $0.00 | $30.60 | $30.50 | 0 |
| 12:03 PM | $30.60 | Up $0.04 | $30.60 | $30.56 | 1,900 |
| 12:02 PM | $30.56 | Up $0.06 | $30.56 | $30.49 | 800 |
| 12:01 PM | $30.50 | Down $ -0.12 | $30.66 | $30.50 | 1,700 |
| 12:00 PM | $30.62 | Up $0.01 | $30.70 | $30.62 | 1,200 |
| 11:59 AM | $30.61 | Up $0.11 | $30.71 | $30.49 | 7,000 |
| 11:58 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 400 |
| 11:57 AM | $30.50 | Down $ -0.04 | $30.50 | $30.50 | 100 |
| 11:56 AM | $30.54 | Down $ -0.18 | $30.73 | $30.54 | 2,200 |
| 11:55 AM | $30.72 | Up $0.08 | $30.75 | $30.68 | 2,800 |
| 11:54 AM | $30.64 | Up $0.19 | $30.64 | $30.49 | 3,000 |
| 11:53 AM | $30.45 | Up $0.14 | $30.54 | $30.35 | 63,900 |
| 11:52 AM | $30.31 | Down $ -0.21 | $30.49 | $30.29 | 2,200 |
| 11:51 AM | $30.52 | Down $ -0.18 | $30.65 | $30.52 | 1,600 |
| 11:50 AM | $30.70 | Down $ -0.11 | $30.88 | $30.70 | 8,800 |
| 11:49 AM | $30.81 | Up $0.12 | $30.82 | $30.66 | 5,600 |
| 11:48 AM | $30.69 | Up $0.19 | $30.69 | $30.50 | 5,800 |
| 11:47 AM | $30.50 | Up $0.00 | $30.50 | $30.50 | 100 |
| 11:46 AM | $30.50 | Up $0.10 | $30.54 | $30.36 | 25,400 |
| 11:45 AM | $30.40 | Up $0.10 | $30.41 | $30.33 | 24,600 |
| 11:44 AM | $30.30 | Up $0.07 | $30.30 | $30.23 | 113,000 |
| 11:43 AM | $30.23 | Up $0.00 | $30.23 | $30.23 | 2,100 |
| 11:42 AM | $30.23 | Up $0.01 | $30.27 | $30.19 | 8,400 |
| 11:41 AM | $30.22 | Up $0.08 | $30.22 | $30.04 | 3,600 |
| 11:40 AM | $30.14 | Down $ -0.04 | $30.18 | $30.14 | 200 |
| 11:39 AM | $30.18 | Up $0.02 | $30.18 | $30.18 | 1,200 |
| 11:38 AM | $30.16 | Down $ -0.05 | $30.18 | $30.16 | 200 |
| 11:37 AM | $30.21 | Down $ -0.04 | $30.26 | $30.21 | 2,100 |
| 11:36 AM | $30.25 | Up $0.04 | $30.27 | $30.23 | 7,300 |
| 11:35 AM | $30.21 | Up $0.10 | $30.21 | $30.02 | 7,100 |
| 11:34 AM | $30.11 | Up $0.08 | $30.12 | $30.06 | 3,800 |
| 11:33 AM | $30.03 | Down $ -0.13 | $30.16 | $30.03 | 1,200 |
| 11:32 AM | $30.17 | Down $ -0.05 | $30.20 | $30.14 | 107,800 |
| 11:31 AM | $30.22 | Up $0.14 | $30.24 | $30.04 | 18,300 |
| 11:30 AM | $30.08 | Down $ -0.04 | $30.13 | $30.06 | 1,100 |
| 11:29 AM | $30.12 | Up $0.04 | $30.12 | $30.12 | 100 |
| 11:28 AM | $30.08 | Down $ -0.06 | $30.17 | $30.08 | 1,200 |
| 11:27 AM | $30.14 | Up $0.15 | $30.23 | $30.04 | 5,400 |
| 11:26 AM | $29.99 | Up $0.01 | $30.00 | $29.92 | 1,800 |
| 11:25 AM | $29.98 | Down $ -0.15 | $30.13 | $29.95 | 15,200 |
| 11:24 AM | $30.13 | Up $0.02 | $30.15 | $30.12 | 1,200 |
| 11:23 AM | $30.11 | Down $ -0.14 | $30.26 | $30.09 | 6,200 |
| 11:22 AM | $30.25 | Down $ -0.03 | $30.28 | $30.18 | 38,400 |
| 11:21 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 100 |
| 11:20 AM | $30.28 | Up $0.05 | $30.29 | $30.23 | 6,800 |
| 11:19 AM | $30.23 | Down $ -0.07 | $30.28 | $30.23 | 4,500 |
| 11:18 AM | $30.30 | Down $ -0.01 | $30.31 | $30.26 | 4,700 |
| 11:17 AM | $30.31 | Up $0.01 | $30.31 | $30.28 | 3,100 |
| 11:16 AM | $30.30 | Down $ -0.02 | $30.33 | $30.27 | 5,100 |
| 11:15 AM | $30.32 | Up $0.02 | $30.32 | $30.29 | 1,400 |
| 11:14 AM | $30.30 | Up $0.03 | $30.30 | $30.28 | 400 |
| 11:13 AM | $30.27 | Up $0.00 | $30.30 | $30.21 | 3,700 |
| 11:12 AM | $30.27 | Down $ -0.04 | $30.34 | $30.26 | 13,000 |
| 11:11 AM | $30.31 | Up $0.06 | $30.33 | $30.19 | 4,600 |
| 11:10 AM | $30.25 | Up $0.15 | $30.25 | $30.15 | 24,300 |
| 11:09 AM | $30.10 | Up $0.02 | $30.10 | $30.05 | 1,500 |
| 11:08 AM | $30.08 | Down $ -0.10 | $30.23 | $30.08 | 5,100 |
| 11:07 AM | $30.18 | Down $ -0.14 | $30.26 | $30.18 | 1,600 |
| 11:06 AM | $30.32 | Up $0.04 | $30.32 | $30.23 | 900 |
| 11:05 AM | $30.28 | Up $0.06 | $30.35 | $30.23 | 14,900 |
| 11:03 AM | $30.22 | Up $0.12 | $30.23 | $30.10 | 2,100 |
| 11:03 AM | $30.22 | Up $0.00 | $30.23 | $30.10 | 0 |
| 11:02 AM | $30.10 | Down $ -0.22 | $30.33 | $30.10 | 8,500 |
| 11:01 AM | $30.32 | Up $0.01 | $30.32 | $30.20 | 1,600 |
| 11:00 AM | $30.31 | Down $ -0.08 | $30.36 | $30.31 | 1,800 |
| 10:59 AM | $30.39 | Down $ -0.01 | $30.43 | $30.38 | 4,200 |
| 10:58 AM | $30.40 | Up $0.01 | $30.49 | $30.40 | 2,300 |
| 10:57 AM | $30.39 | Down $ -0.14 | $30.53 | $30.32 | 20,800 |
| 10:56 AM | $30.53 | Down $ -0.10 | $30.67 | $30.50 | 5,000 |
| 10:55 AM | $30.63 | Down $ -0.12 | $30.72 | $30.63 | 1,400 |
| 10:54 AM | $30.75 | Up $0.00 | $30.79 | $30.71 | 3,300 |
| 10:53 AM | $30.75 | Up $0.00 | $30.75 | $30.63 | 5,900 |
| 10:52 AM | $30.75 | Up $0.02 | $30.75 | $30.70 | 6,200 |
| 10:51 AM | $30.73 | Down $ -0.02 | $30.76 | $30.44 | 14,300 |
| 10:50 AM | $30.75 | Down $ -0.10 | $30.86 | $30.67 | 57,300 |
| 10:49 AM | $30.85 | Down $ -0.07 | $30.94 | $30.84 | 7,000 |
| 10:48 AM | $30.92 | Up $0.02 | $30.93 | $30.88 | 7,500 |
| 10:47 AM | $30.90 | Up $0.08 | $30.92 | $30.75 | 11,200 |
| 10:46 AM | $30.82 | Up $0.06 | $30.83 | $30.75 | 1,500 |
| 10:45 AM | $30.76 | Up $0.01 | $30.85 | $30.74 | 5,700 |
| 10:44 AM | $30.75 | Down $ -0.09 | $30.85 | $30.63 | 4,100 |
| 10:43 AM | $30.84 | Down $ -0.07 | $30.94 | $30.78 | 4,000 |
| 10:42 AM | $30.91 | Down $ -0.09 | $31.08 | $30.91 | 3,300 |
| 10:41 AM | $31.00 | Down $ -0.16 | $31.14 | $31.00 | 3,300 |
| 10:40 AM | $31.16 | Down $ -0.01 | $31.24 | $31.13 | 12,900 |
| 10:39 AM | $31.17 | Down $ -0.05 | $31.25 | $31.10 | 6,400 |
| 10:37 AM | $31.22 | Up $0.09 | $31.22 | $31.06 | 3,500 |
| 10:37 AM | $31.22 | Up $0.00 | $31.22 | $31.06 | 0 |
| 10:36 AM | $31.13 | Down $ -0.08 | $31.21 | $31.13 | 5,900 |
| 10:35 AM | $31.21 | Up $0.11 | $31.23 | $31.11 | 7,800 |
| 10:34 AM | $31.10 | Up $0.11 | $31.10 | $30.98 | 2,900 |
| 10:33 AM | $30.99 | Up $0.17 | $31.00 | $30.80 | 14,000 |
| 10:32 AM | $30.82 | Down $ -0.09 | $30.95 | $30.82 | 6,800 |
| 10:31 AM | $30.91 | Up $0.05 | $30.91 | $30.82 | 3,200 |
| 10:30 AM | $30.86 | Up $0.16 | $30.92 | $30.74 | 6,400 |
| 10:29 AM | $30.70 | Down $ -0.18 | $30.87 | $30.64 | 4,000 |
| 10:28 AM | $30.88 | Up $0.07 | $30.90 | $30.82 | 4,100 |
| 10:27 AM | $30.81 | Up $0.17 | $30.81 | $30.62 | 3,800 |
| 10:26 AM | $30.64 | Up $0.11 | $30.69 | $30.60 | 4,200 |
| 10:25 AM | $30.53 | Down $ -0.06 | $30.63 | $30.53 | 2,400 |
| 10:23 AM | $30.59 | Down $ -0.06 | $30.70 | $30.57 | 2,000 |
| 10:23 AM | $30.59 | Up $0.00 | $30.70 | $30.57 | 0 |
| 10:22 AM | $30.65 | Down $ -0.05 | $30.71 | $30.65 | 3,200 |
| 10:21 AM | $30.70 | Up $0.03 | $30.80 | $30.66 | 5,200 |
| 10:20 AM | $30.67 | Down $ -0.14 | $30.94 | $30.67 | 3,400 |
| 10:19 AM | $30.81 | Down $ -0.21 | $30.99 | $30.76 | 3,000 |
| 10:18 AM | $31.02 | Up $0.02 | $31.07 | $30.94 | 7,000 |
| 10:17 AM | $31.00 | Up $0.15 | $31.23 | $30.91 | 4,600 |
| 10:16 AM | $30.85 | Up $0.15 | $30.90 | $30.68 | 6,600 |
| 10:15 AM | $30.70 | Down $ -0.01 | $30.90 | $30.70 | 4,900 |
| 10:14 AM | $30.71 | Up $0.18 | $30.76 | $30.50 | 7,600 |
| 10:13 AM | $30.53 | Up $0.01 | $30.65 | $30.50 | 2,100 |
| 10:12 AM | $30.52 | Up $0.12 | $30.65 | $30.39 | 6,100 |
| 10:11 AM | $30.40 | Up $0.44 | $30.43 | $30.00 | 7,500 |
| 10:10 AM | $29.96 | Down $ -0.03 | $30.10 | $29.78 | 43,200 |
| 10:09 AM | $29.99 | Up $0.00 | $30.06 | $29.99 | 2,800 |
| 10:08 AM | $29.99 | Up $0.05 | $30.08 | $29.94 | 13,600 |
| 10:07 AM | $29.94 | Up $0.24 | $29.94 | $29.68 | 15,800 |
| 10:06 AM | $29.70 | Up $0.11 | $29.76 | $29.55 | 17,500 |
| 10:05 AM | $29.59 | Down $ -0.41 | $29.96 | $29.50 | 16,600 |
| 10:04 AM | $30.00 | Up $0.25 | $30.00 | $29.75 | 5,000 |
| 10:03 AM | $29.75 | Up $0.26 | $29.75 | $29.49 | 4,400 |
| 10:02 AM | $29.49 | Down $ -0.60 | $30.10 | $29.38 | 26,000 |
| 10:01 AM | $30.09 | Up $0.02 | $30.24 | $30.09 | 3,300 |
| 10:00 AM | $30.07 | Up $0.07 | $30.07 | $29.67 | 12,400 |
| 09:59 AM | $30.00 | Down $ -0.15 | $30.26 | $30.00 | 4,200 |
| 09:58 AM | $30.15 | Down $ -0.08 | $30.21 | $30.08 | 3,000 |
| 09:57 AM | $30.23 | Down $ -0.23 | $30.38 | $29.85 | 9,800 |
| 09:56 AM | $30.46 | Down $ -0.29 | $30.71 | $30.30 | 4,700 |
| 09:55 AM | $30.75 | Up $0.09 | $30.84 | $30.41 | 15,900 |
| 09:54 AM | $30.67 | Up $0.11 | $30.92 | $30.46 | 13,000 |
| 09:53 AM | $30.55 | Up $0.17 | $30.59 | $30.20 | 15,500 |
| 09:52 AM | $30.38 | Up $0.15 | $30.42 | $30.17 | 5,500 |
| 09:51 AM | $30.23 | Down $ -0.23 | $30.67 | $29.88 | 22,600 |
| 09:50 AM | $30.46 | Down $ -0.47 | $31.01 | $30.34 | 14,700 |
| 09:49 AM | $30.94 | Down $ -0.11 | $31.10 | $30.87 | 7,300 |
| 09:48 AM | $31.04 | Up $0.28 | $31.40 | $30.07 | 17,900 |
| 09:47 AM | $30.76 | Down $ -0.61 | $31.34 | $30.66 | 10,400 |
| 09:46 AM | $31.38 | Down $ -0.41 | $31.76 | $30.95 | 14,100 |
| 09:45 AM | $31.78 | Down $ -0.57 | $32.31 | $31.57 | 19,100 |
| 09:44 AM | $32.35 | Up $0.01 | $32.36 | $31.46 | 8,000 |
| 09:43 AM | $32.34 | Up $0.18 | $32.66 | $32.09 | 7,100 |
| 09:42 AM | $32.16 | Down $ -0.13 | $32.99 | $32.06 | 14,700 |
| 09:41 AM | $32.29 | Up $1.04 | $32.29 | $31.31 | 11,200 |
| 09:40 AM | $31.25 | Down $ -0.63 | $31.74 | $31.11 | 11,600 |
| 09:39 AM | $31.88 | Up $1.40 | $31.88 | $30.74 | 11,800 |
| 09:38 AM | $30.48 | Up $2.48 | $32.32 | $30.45 | 2,500 |
| 09:33 AM | $28.00 | Down $ -0.25 | $28.01 | $28.00 | 300 |
| 09:33 AM | $28.00 | Up $0.00 | $28.01 | $28.00 | 0 |
| 09:33 AM | $28.00 | Up $0.00 | $28.01 | $28.00 | 0 |
| 09:33 AM | $28.00 | Up $0.00 | $28.01 | $28.00 | 0 |
| 09:33 AM | $28.00 | Up $0.00 | $28.01 | $28.00 | 0 |
| 09:32 AM | $28.25 | Down $ -2.26 | $30.35 | $28.25 | 9,300 |
| 09:31 AM | $30.51 | Down $ -8.79 | $33.50 | $30.12 | 23,800 |
| Previous close | $39.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/08/2026 | $28.69 | $30.65 | $30.70 | $28.61 | 1,147,600 |
| 05/08/2026 | $39.30 | $39.41 | $39.60 | $38.90 | 305,700 |
| 04/08/2026 | $39.58 | $40.12 | $40.14 | $39.42 | 261,000 |
| 31/07/2026 | $38.25 | $38.02 | $38.38 | $37.96 | 186,000 |
| 30/07/2026 | $37.54 | $37.31 | $37.62 | $36.86 | 208,700 |
| 29/07/2026 | $37.31 | $37.25 | $38.19 | $37.02 | 215,600 |
| 28/07/2026 | $38.06 | $37.76 | $38.17 | $37.60 | 203,400 |
| 27/07/2026 | $37.45 | $36.28 | $37.52 | $36.23 | 246,500 |
| 24/07/2026 | $37.26 | $37.75 | $37.84 | $37.15 | 177,600 |
| 23/07/2026 | $37.25 | $37.69 | $37.88 | $37.15 | 131,000 |
| 22/07/2026 | $37.85 | $37.80 | $37.90 | $37.70 | 156,400 |
| 21/07/2026 | $37.80 | $37.97 | $38.46 | $37.80 | 162,500 |
| 20/07/2026 | $37.42 | $37.98 | $38.27 | $37.27 | 145,900 |
| 17/07/2026 | $38.68 | $38.83 | $39.08 | $38.57 | 137,700 |
| 16/07/2026 | $39.10 | $39.10 | $39.35 | $38.84 | 138,900 |
| 15/07/2026 | $38.49 | $38.13 | $38.53 | $37.79 | 184,400 |
| 14/07/2026 | $38.30 | $38.41 | $38.59 | $38.16 | 323,700 |
| 13/07/2026 | $38.70 | $39.00 | $39.02 | $38.46 | 192,700 |
| 10/07/2026 | $39.62 | $40.03 | $40.15 | $39.50 | 177,800 |
| 09/07/2026 | $39.29 | $39.29 | $39.41 | $39.06 | 279,300 |
| 08/07/2026 | $38.52 | $37.71 | $38.59 | $37.71 | 113,800 |
| 07/07/2026 | $39.21 | $39.25 | $39.42 | $38.91 | 496,900 |
| 06/07/2026 | $40.46 | $40.23 | $40.80 | $39.89 | 240,900 |
| 03/07/2026 | $39.89 | $40.10 | $40.10 | $39.57 | 39,400 |
| 02/07/2026 | $39.22 | $39.95 | $40.13 | $38.86 | 141,300 |
| 30/06/2026 | $40.88 | $40.58 | $41.12 | $40.51 | 179,200 |
| 29/06/2026 | $39.14 | $39.11 | $39.36 | $38.84 | 177,700 |
| 26/06/2026 | $39.78 | $39.59 | $39.83 | $39.21 | 189,600 |
| 25/06/2026 | $39.96 | $39.74 | $40.12 | $39.69 | 116,000 |
| 24/06/2026 | $39.82 | $39.80 | $39.96 | $39.36 | 220,700 |
Graphs are not available, please refer to the detailed table