Find a quote
ArriVent BioPharma
22.91 Up 0.00 (0.00 %)
Delayed : 2025/06/27 17:59:22
- Previous close $22.91
- Opening $22.87
- Today High $23.26
- Today Low $22.31
- Price Bid $22.89
- Price Ask $22.89
- 52 Weeks High $36.37
- 52 Weeks Low $15.47
- Size Bid 173
- Size Ask 4
- Volume 876,348
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.90 | Up $0.01 | $22.90 | $22.82 | 3,819 |
| 03:59 PM | $22.89 | Down $ -0.01 | $22.93 | $22.86 | 7,136 |
| 03:58 PM | $22.90 | Down $ -0.05 | $22.98 | $22.80 | 6,798 |
| 03:57 PM | $22.96 | Up $0.01 | $23.00 | $22.90 | 900 |
| 03:56 PM | $22.94 | Down $ -0.06 | $23.01 | $22.92 | 2,235 |
| 03:55 PM | $23.01 | Up $0.18 | $23.01 | $22.83 | 2,888 |
| 03:54 PM | $22.83 | Up $0.06 | $22.83 | $22.73 | 2,038 |
| 03:51 PM | $22.77 | Up $0.07 | $22.77 | $22.77 | 307 |
| 03:51 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 03:51 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 03:50 PM | $22.70 | Down $ -0.05 | $22.74 | $22.70 | 700 |
| 03:49 PM | $22.75 | Down $ -0.05 | $22.77 | $22.75 | 800 |
| 03:48 PM | $22.80 | Up $0.04 | $22.80 | $22.77 | 600 |
| 03:47 PM | $22.76 | Down $ -0.02 | $22.78 | $22.74 | 1,211 |
| 03:46 PM | $22.78 | Up $0.06 | $22.78 | $22.78 | 100 |
| 03:43 PM | $22.72 | Down $ -0.06 | $22.78 | $22.72 | 1,093 |
| 03:43 PM | $22.72 | Up $0.00 | $22.78 | $22.72 | 0 |
| 03:43 PM | $22.72 | Up $0.00 | $22.78 | $22.72 | 0 |
| 03:42 PM | $22.78 | Down $ -0.04 | $22.84 | $22.77 | 1,104 |
| 03:41 PM | $22.82 | Down $ -0.04 | $22.85 | $22.82 | 500 |
| 03:40 PM | $22.85 | Up $0.04 | $22.85 | $22.84 | 200 |
| 03:39 PM | $22.81 | Down $ -0.02 | $22.81 | $22.81 | 100 |
| 03:38 PM | $22.83 | Down $ -0.02 | $22.83 | $22.83 | 700 |
| 03:37 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 100 |
| 03:36 PM | $22.85 | Up $0.07 | $22.85 | $22.83 | 400 |
| 03:35 PM | $22.78 | Down $ -0.04 | $22.79 | $22.78 | 455 |
| 03:33 PM | $22.82 | Up $0.01 | $22.84 | $22.82 | 300 |
| 03:33 PM | $22.82 | Up $0.00 | $22.84 | $22.82 | 0 |
| 03:32 PM | $22.81 | Up $0.00 | $22.81 | $22.81 | 200 |
| 03:31 PM | $22.81 | Up $0.01 | $22.81 | $22.81 | 100 |
| 03:30 PM | $22.80 | Up $0.03 | $22.82 | $22.80 | 2,754 |
| 03:27 PM | $22.77 | Down $ -0.01 | $22.79 | $22.77 | 400 |
| 03:27 PM | $22.77 | Up $0.00 | $22.79 | $22.77 | 0 |
| 03:27 PM | $22.77 | Up $0.00 | $22.79 | $22.77 | 0 |
| 03:26 PM | $22.78 | Down $ -0.04 | $22.83 | $22.78 | 2,147 |
| 03:19 PM | $22.82 | Up $0.06 | $22.83 | $22.81 | 800 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:19 PM | $22.82 | Up $0.00 | $22.83 | $22.81 | 0 |
| 03:17 PM | $22.76 | Down $ -0.03 | $22.76 | $22.75 | 510 |
| 03:17 PM | $22.76 | Up $0.00 | $22.76 | $22.75 | 0 |
| 03:14 PM | $22.78 | Up $0.03 | $22.78 | $22.78 | 200 |
| 03:14 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 03:14 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 03:13 PM | $22.75 | Down $ -0.03 | $22.75 | $22.75 | 100 |
| 03:08 PM | $22.78 | Down $ -0.01 | $22.78 | $22.77 | 403 |
| 03:08 PM | $22.78 | Up $0.00 | $22.78 | $22.77 | 0 |
| 03:08 PM | $22.78 | Up $0.00 | $22.78 | $22.77 | 0 |
| 03:08 PM | $22.78 | Up $0.00 | $22.78 | $22.77 | 0 |
| 03:08 PM | $22.78 | Up $0.00 | $22.78 | $22.77 | 0 |
| 03:06 PM | $22.79 | Up $0.01 | $22.79 | $22.79 | 300 |
| 03:06 PM | $22.79 | Up $0.00 | $22.79 | $22.79 | 0 |
| 03:05 PM | $22.78 | Up $0.05 | $22.78 | $22.78 | 561 |
| 03:04 PM | $22.73 | Up $0.01 | $22.73 | $22.71 | 200 |
| 03:03 PM | $22.72 | Down $ -0.01 | $22.72 | $22.67 | 500 |
| 03:01 PM | $22.73 | Up $0.01 | $22.73 | $22.73 | 300 |
| 03:01 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 03:00 PM | $22.72 | Down $ -0.01 | $22.72 | $22.72 | 437 |
| 02:57 PM | $22.73 | Down $ -0.01 | $22.73 | $22.73 | 200 |
| 02:57 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 02:57 PM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 02:56 PM | $22.74 | Down $ -0.03 | $22.74 | $22.74 | 100 |
| 02:54 PM | $22.77 | Up $0.03 | $22.77 | $22.77 | 300 |
| 02:54 PM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 02:53 PM | $22.74 | Down $ -0.03 | $22.74 | $22.74 | 100 |
| 02:52 PM | $22.77 | Down $ -0.04 | $22.81 | $22.77 | 500 |
| 02:51 PM | $22.81 | Down $ -0.07 | $22.82 | $22.81 | 305 |
| 02:49 PM | $22.88 | Up $0.05 | $22.88 | $22.88 | 100 |
| 02:49 PM | $22.88 | Up $0.00 | $22.88 | $22.88 | 0 |
| 02:45 PM | $22.83 | Up $0.09 | $22.83 | $22.83 | 200 |
| 02:45 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 0 |
| 02:45 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 0 |
| 02:45 PM | $22.83 | Up $0.00 | $22.83 | $22.83 | 0 |
| 02:44 PM | $22.74 | Down $ -0.04 | $22.74 | $22.74 | 100 |
| 02:37 PM | $22.78 | Down $ -0.07 | $22.78 | $22.78 | 100 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:37 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 02:35 PM | $22.85 | Up $0.03 | $22.85 | $22.85 | 125 |
| 02:35 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 02:32 PM | $22.82 | Up $0.05 | $22.82 | $22.82 | 200 |
| 02:32 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 0 |
| 02:32 PM | $22.82 | Up $0.00 | $22.82 | $22.82 | 0 |
| 02:29 PM | $22.77 | Down $ -0.10 | $22.83 | $22.77 | 1,000 |
| 02:29 PM | $22.77 | Up $0.00 | $22.83 | $22.77 | 0 |
| 02:29 PM | $22.77 | Up $0.00 | $22.83 | $22.77 | 0 |
| 02:28 PM | $22.87 | Up $0.02 | $22.87 | $22.87 | 100 |
| 02:26 PM | $22.85 | Up $0.06 | $22.85 | $22.85 | 200 |
| 02:26 PM | $22.85 | Up $0.00 | $22.85 | $22.85 | 0 |
| 02:24 PM | $22.79 | Up $0.04 | $22.79 | $22.79 | 200 |
| 02:24 PM | $22.79 | Up $0.00 | $22.79 | $22.79 | 0 |
| 02:22 PM | $22.75 | Up $0.02 | $22.75 | $22.75 | 100 |
| 02:22 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 0 |
| 02:15 PM | $22.73 | Down $ -0.13 | $22.86 | $22.73 | 1,032 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:15 PM | $22.73 | Up $0.00 | $22.86 | $22.73 | 0 |
| 02:09 PM | $22.86 | Up $0.06 | $22.89 | $22.86 | 200 |
| 02:09 PM | $22.86 | Up $0.00 | $22.89 | $22.86 | 0 |
| 02:09 PM | $22.86 | Up $0.00 | $22.89 | $22.86 | 0 |
| 02:09 PM | $22.86 | Up $0.00 | $22.89 | $22.86 | 0 |
| 02:09 PM | $22.86 | Up $0.00 | $22.89 | $22.86 | 0 |
| 02:09 PM | $22.86 | Up $0.00 | $22.89 | $22.86 | 0 |
| 02:08 PM | $22.80 | Up $0.06 | $22.89 | $22.80 | 200 |
| 02:04 PM | $22.74 | Down $ -0.10 | $22.74 | $22.74 | 100 |
| 02:04 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 02:04 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 02:04 PM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 01:54 PM | $22.84 | Up $0.11 | $22.85 | $22.84 | 300 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:54 PM | $22.84 | Up $0.00 | $22.85 | $22.84 | 0 |
| 01:52 PM | $22.74 | Down $ -0.09 | $22.78 | $22.74 | 899 |
| 01:52 PM | $22.74 | Up $0.00 | $22.78 | $22.74 | 0 |
| 01:49 PM | $22.82 | Up $0.00 | $22.83 | $22.82 | 558 |
| 01:49 PM | $22.82 | Up $0.00 | $22.83 | $22.82 | 0 |
| 01:49 PM | $22.82 | Up $0.00 | $22.83 | $22.82 | 0 |
| 01:48 PM | $22.82 | Down $ -0.10 | $22.87 | $22.82 | 300 |
| 01:45 PM | $22.92 | Up $0.01 | $22.92 | $22.92 | 100 |
| 01:45 PM | $22.92 | Up $0.00 | $22.92 | $22.92 | 0 |
| 01:45 PM | $22.92 | Up $0.00 | $22.92 | $22.92 | 0 |
| 01:44 PM | $22.92 | Up $0.02 | $22.99 | $22.92 | 300 |
| 01:42 PM | $22.90 | Down $ -0.07 | $22.90 | $22.90 | 365 |
| 01:42 PM | $22.90 | Up $0.00 | $22.90 | $22.90 | 0 |
| 01:37 PM | $22.97 | Up $0.06 | $22.97 | $22.97 | 400 |
| 01:37 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 01:37 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 01:37 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 01:37 PM | $22.97 | Up $0.00 | $22.97 | $22.97 | 0 |
| 01:34 PM | $22.91 | Up $0.02 | $22.91 | $22.90 | 442 |
| 01:34 PM | $22.91 | Up $0.00 | $22.91 | $22.90 | 0 |
| 01:34 PM | $22.91 | Up $0.00 | $22.91 | $22.90 | 0 |
| 01:32 PM | $22.90 | Down $ -0.16 | $22.97 | $22.90 | 300 |
| 01:32 PM | $22.90 | Up $0.00 | $22.97 | $22.90 | 0 |
| 01:30 PM | $23.06 | Down $ -0.21 | $23.06 | $23.01 | 500 |
| 01:30 PM | $23.06 | Up $0.00 | $23.06 | $23.01 | 0 |
| 01:29 PM | $23.26 | Up $0.41 | $23.26 | $23.05 | 3,533 |
| 01:28 PM | $22.85 | Down $ -0.01 | $22.85 | $22.85 | 109 |
| 01:21 PM | $22.87 | Down $ -0.10 | $22.87 | $22.87 | 300 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:21 PM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 01:19 PM | $22.96 | Up $0.02 | $22.96 | $22.96 | 100 |
| 01:19 PM | $22.96 | Up $0.00 | $22.96 | $22.96 | 0 |
| 01:16 PM | $22.94 | Up $0.00 | $22.95 | $22.87 | 400 |
| 01:16 PM | $22.94 | Up $0.00 | $22.95 | $22.87 | 0 |
| 01:16 PM | $22.94 | Up $0.00 | $22.95 | $22.87 | 0 |
| 01:11 PM | $22.94 | Up $0.00 | $22.94 | $22.94 | 100 |
| 01:11 PM | $22.94 | Up $0.00 | $22.94 | $22.94 | 0 |
| 01:11 PM | $22.94 | Up $0.00 | $22.94 | $22.94 | 0 |
| 01:11 PM | $22.94 | Up $0.00 | $22.94 | $22.94 | 0 |
| 01:11 PM | $22.94 | Up $0.00 | $22.94 | $22.94 | 0 |
| 01:10 PM | $22.94 | Down $ -0.09 | $22.94 | $22.94 | 100 |
| 01:02 PM | $23.04 | Down $ -0.04 | $23.04 | $23.04 | 129 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 01:02 PM | $23.04 | Up $0.00 | $23.04 | $23.04 | 0 |
| 12:58 PM | $23.07 | Down $ -0.04 | $23.25 | $23.07 | 329 |
| 12:58 PM | $23.07 | Up $0.00 | $23.25 | $23.07 | 0 |
| 12:58 PM | $23.07 | Up $0.00 | $23.25 | $23.07 | 0 |
| 12:58 PM | $23.07 | Up $0.00 | $23.25 | $23.07 | 0 |
| 12:54 PM | $23.11 | Down $ -0.02 | $23.12 | $23.02 | 976 |
| 12:54 PM | $23.11 | Up $0.00 | $23.12 | $23.02 | 0 |
| 12:54 PM | $23.11 | Up $0.00 | $23.12 | $23.02 | 0 |
| 12:54 PM | $23.11 | Up $0.00 | $23.12 | $23.02 | 0 |
| 12:51 PM | $23.12 | Up $0.05 | $23.12 | $23.12 | 200 |
| 12:51 PM | $23.12 | Up $0.00 | $23.12 | $23.12 | 0 |
| 12:51 PM | $23.12 | Up $0.00 | $23.12 | $23.12 | 0 |
| 12:50 PM | $23.07 | Up $0.00 | $23.07 | $23.07 | 100 |
| 12:47 PM | $23.07 | Up $0.09 | $23.07 | $23.00 | 200 |
| 12:47 PM | $23.07 | Up $0.00 | $23.07 | $23.00 | 0 |
| 12:47 PM | $23.07 | Up $0.00 | $23.07 | $23.00 | 0 |
| 12:45 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 100 |
| 12:45 PM | $22.98 | Up $0.00 | $22.98 | $22.98 | 0 |
| 12:44 PM | $22.98 | Up $0.07 | $22.98 | $22.98 | 100 |
| 12:39 PM | $22.91 | Down $ -0.05 | $22.91 | $22.91 | 247 |
| 12:39 PM | $22.91 | Up $0.00 | $22.91 | $22.91 | 0 |
| 12:39 PM | $22.91 | Up $0.00 | $22.91 | $22.91 | 0 |
| 12:39 PM | $22.91 | Up $0.00 | $22.91 | $22.91 | 0 |
| 12:39 PM | $22.91 | Up $0.00 | $22.91 | $22.91 | 0 |
| 12:37 PM | $22.96 | Up $0.08 | $22.96 | $22.96 | 100 |
| 12:37 PM | $22.96 | Up $0.00 | $22.96 | $22.96 | 0 |
| 12:36 PM | $22.88 | Down $ -0.08 | $22.89 | $22.88 | 300 |
| 12:34 PM | $22.96 | Up $0.00 | $22.96 | $22.96 | 700 |
| 12:34 PM | $22.96 | Up $0.00 | $22.96 | $22.96 | 0 |
| 12:31 PM | $22.96 | Up $0.18 | $22.96 | $22.94 | 450 |
| 12:31 PM | $22.96 | Up $0.00 | $22.96 | $22.94 | 0 |
| 12:31 PM | $22.96 | Up $0.00 | $22.96 | $22.94 | 0 |
| 12:26 PM | $22.78 | Down $ -0.08 | $22.78 | $22.78 | 200 |
| 12:26 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 12:26 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 12:26 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 12:26 PM | $22.78 | Up $0.00 | $22.78 | $22.78 | 0 |
| 12:22 PM | $22.86 | Up $0.03 | $22.89 | $22.85 | 689 |
| 12:22 PM | $22.86 | Up $0.00 | $22.89 | $22.85 | 0 |
| 12:22 PM | $22.86 | Up $0.00 | $22.89 | $22.85 | 0 |
| 12:22 PM | $22.86 | Up $0.00 | $22.89 | $22.85 | 0 |
| 12:19 PM | $22.83 | Up $0.09 | $22.83 | $22.79 | 400 |
| 12:19 PM | $22.83 | Up $0.00 | $22.83 | $22.79 | 0 |
| 12:19 PM | $22.83 | Up $0.00 | $22.83 | $22.79 | 0 |
| 12:16 PM | $22.73 | Up $0.05 | $22.74 | $22.68 | 2,021 |
| 12:16 PM | $22.73 | Up $0.00 | $22.74 | $22.68 | 0 |
| 12:16 PM | $22.73 | Up $0.00 | $22.74 | $22.68 | 0 |
| 12:07 PM | $22.69 | Down $0.00 | $22.69 | $22.69 | 100 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:07 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:03 PM | $22.69 | Up $0.01 | $22.69 | $22.69 | 100 |
| 12:03 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:03 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:03 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:00 PM | $22.68 | Down $ -0.05 | $22.68 | $22.68 | 200 |
| 12:00 PM | $22.68 | Up $0.00 | $22.68 | $22.68 | 0 |
| 12:00 PM | $22.68 | Up $0.00 | $22.68 | $22.68 | 0 |
| 11:56 AM | $22.73 | Up $0.00 | $22.73 | $22.73 | 100 |
| 11:56 AM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 11:56 AM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 11:56 AM | $22.73 | Up $0.00 | $22.73 | $22.73 | 0 |
| 11:50 AM | $22.73 | Up $0.02 | $22.73 | $22.71 | 1,800 |
| 11:50 AM | $22.73 | Up $0.00 | $22.73 | $22.71 | 0 |
| 11:50 AM | $22.73 | Up $0.00 | $22.73 | $22.71 | 0 |
| 11:50 AM | $22.73 | Up $0.00 | $22.73 | $22.71 | 0 |
| 11:50 AM | $22.73 | Up $0.00 | $22.73 | $22.71 | 0 |
| 11:50 AM | $22.73 | Up $0.00 | $22.73 | $22.71 | 0 |
| 11:47 AM | $22.71 | Up $0.00 | $22.71 | $22.71 | 300 |
| 11:47 AM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 11:47 AM | $22.71 | Up $0.00 | $22.71 | $22.71 | 0 |
| 11:46 AM | $22.71 | Up $0.00 | $22.71 | $22.71 | 148 |
| 11:45 AM | $22.71 | Up $0.03 | $22.71 | $22.71 | 200 |
| 11:39 AM | $22.68 | Up $0.10 | $22.68 | $22.49 | 700 |
| 11:39 AM | $22.68 | Up $0.00 | $22.68 | $22.49 | 0 |
| 11:39 AM | $22.68 | Up $0.00 | $22.68 | $22.49 | 0 |
| 11:39 AM | $22.68 | Up $0.00 | $22.68 | $22.49 | 0 |
| 11:39 AM | $22.68 | Up $0.00 | $22.68 | $22.49 | 0 |
| 11:39 AM | $22.68 | Up $0.00 | $22.68 | $22.49 | 0 |
| 11:31 AM | $22.58 | Up $0.01 | $22.58 | $22.58 | 172 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:31 AM | $22.58 | Up $0.00 | $22.58 | $22.58 | 0 |
| 11:22 AM | $22.57 | Down $ -0.06 | $22.60 | $22.52 | 800 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:22 AM | $22.57 | Up $0.00 | $22.60 | $22.52 | 0 |
| 11:21 AM | $22.63 | Down $ -0.04 | $22.63 | $22.63 | 170 |
| 11:20 AM | $22.67 | Down $ -0.03 | $22.67 | $22.62 | 200 |
| 11:12 AM | $22.70 | Down $ -0.10 | $22.71 | $22.70 | 700 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:12 AM | $22.70 | Up $0.00 | $22.71 | $22.70 | 0 |
| 11:11 AM | $22.80 | Up $0.00 | $22.80 | $22.80 | 167 |
| 11:09 AM | $22.80 | Down $ -0.02 | $22.80 | $22.77 | 500 |
| 11:09 AM | $22.80 | Up $0.00 | $22.80 | $22.77 | 0 |
| 11:08 AM | $22.82 | Up $0.02 | $22.82 | $22.82 | 100 |
| 10:59 AM | $22.81 | Up $0.04 | $22.94 | $22.81 | 515 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:59 AM | $22.81 | Up $0.00 | $22.94 | $22.81 | 0 |
| 10:57 AM | $22.77 | Up $0.10 | $22.77 | $22.77 | 200 |
| 10:57 AM | $22.77 | Up $0.00 | $22.77 | $22.77 | 0 |
| 10:54 AM | $22.67 | Up $0.13 | $22.77 | $22.64 | 400 |
| 10:54 AM | $22.67 | Up $0.00 | $22.77 | $22.64 | 0 |
| 10:54 AM | $22.67 | Up $0.00 | $22.77 | $22.64 | 0 |
| 10:36 AM | $22.54 | Up $0.02 | $22.54 | $22.54 | 230 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:36 AM | $22.54 | Up $0.00 | $22.54 | $22.54 | 0 |
| 10:34 AM | $22.52 | Up $0.01 | $22.52 | $22.52 | 100 |
| 10:34 AM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 10:32 AM | $22.51 | Up $0.11 | $22.51 | $22.50 | 1,008 |
| 10:32 AM | $22.51 | Up $0.00 | $22.51 | $22.50 | 0 |
| 10:31 AM | $22.41 | Down $ -0.05 | $22.41 | $22.41 | 300 |
| 10:23 AM | $22.46 | Down $ -0.05 | $22.51 | $22.46 | 400 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:23 AM | $22.46 | Up $0.00 | $22.51 | $22.46 | 0 |
| 10:20 AM | $22.50 | Up $0.00 | $22.52 | $22.50 | 400 |
| 10:20 AM | $22.50 | Up $0.00 | $22.52 | $22.50 | 0 |
| 10:20 AM | $22.50 | Up $0.00 | $22.52 | $22.50 | 0 |
| 10:01 AM | $22.50 | Down $ -0.06 | $22.56 | $22.50 | 200 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:01 AM | $22.50 | Up $0.00 | $22.56 | $22.50 | 0 |
| 10:00 AM | $22.56 | Up $0.07 | $22.56 | $22.56 | 605 |
| 09:59 AM | $22.49 | Down $ -0.05 | $22.49 | $22.49 | 200 |
| 09:58 AM | $22.54 | Down $ -0.06 | $22.54 | $22.50 | 2,798 |
| 09:56 AM | $22.60 | Up $0.17 | $22.60 | $22.60 | 100 |
| 09:56 AM | $22.60 | Up $0.00 | $22.60 | $22.60 | 0 |
| 09:54 AM | $22.44 | Down $ -0.04 | $22.44 | $22.44 | 100 |
| 09:54 AM | $22.44 | Up $0.00 | $22.44 | $22.44 | 0 |
| 09:52 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 100 |
| 09:52 AM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 09:51 AM | $22.47 | Up $0.05 | $22.58 | $22.47 | 200 |
| 09:50 AM | $22.42 | Down $ -0.06 | $22.42 | $22.42 | 100 |
| 09:49 AM | $22.48 | Down $ -0.17 | $22.59 | $22.48 | 3,552 |
| 09:46 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 670 |
| 09:46 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 0 |
| 09:46 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 0 |
| 09:45 AM | $22.65 | Up $0.34 | $22.65 | $22.65 | 200 |
| 09:43 AM | $22.31 | Down $ -0.43 | $22.31 | $22.31 | 100 |
| 09:43 AM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 09:40 AM | $22.74 | Up $0.13 | $22.74 | $22.74 | 100 |
| 09:40 AM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 09:40 AM | $22.74 | Up $0.00 | $22.74 | $22.74 | 0 |
| 09:37 AM | $22.61 | Down $ -0.27 | $22.61 | $22.61 | 100 |
| 09:37 AM | $22.61 | Up $0.00 | $22.61 | $22.61 | 0 |
| 09:37 AM | $22.61 | Up $0.00 | $22.61 | $22.61 | 0 |
| 09:30 AM | $22.87 | Up $0.07 | $22.87 | $22.87 | 837 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| 09:30 AM | $22.87 | Up $0.00 | $22.87 | $22.87 | 0 |
| Previous close | $22.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/06/2025 | $22.90 | $22.68 | $23.26 | $22.67 | 66,605 |
| 26/06/2025 | $22.81 | $22.72 | $22.93 | $22.55 | 144,302 |
| 25/06/2025 | $22.80 | $23.01 | $23.18 | $22.66 | 174,306 |
| 24/06/2025 | $23.11 | $22.98 | $23.48 | $22.93 | 516,763 |
| 23/06/2025 | $22.80 | $24.11 | $24.11 | $22.04 | 662,116 |
| 20/06/2025 | $25.22 | $24.67 | $25.58 | $24.56 | 210,523 |
| 18/06/2025 | $24.89 | $25.02 | $25.35 | $24.61 | 75,575 |
| 17/06/2025 | $24.98 | $24.36 | $25.80 | $24.06 | 164,468 |
| 16/06/2025 | $25.42 | $24.30 | $25.57 | $24.23 | 156,385 |
| 13/06/2025 | $23.27 | $23.49 | $23.54 | $22.92 | 255,154 |
| 12/06/2025 | $23.63 | $23.34 | $23.64 | $22.95 | 484,463 |
| 11/06/2025 | $23.29 | $24.15 | $24.31 | $23.20 | 59,666 |
| 10/06/2025 | $24.50 | $23.94 | $24.75 | $23.88 | 228,085 |
| 09/06/2025 | $23.60 | $23.43 | $23.68 | $23.21 | 79,436 |
| 06/06/2025 | $23.52 | $23.79 | $23.91 | $23.41 | 94,309 |
| 05/06/2025 | $23.47 | $23.52 | $24.05 | $23.30 | 180,988 |
| 04/06/2025 | $22.72 | $23.11 | $23.16 | $22.66 | 63,921 |
| 03/06/2025 | $23.12 | $22.76 | $23.55 | $22.65 | 228,634 |
| 02/06/2025 | $22.00 | $21.47 | $22.42 | $21.26 | 444,338 |
| 30/05/2025 | $21.26 | $21.45 | $21.61 | $20.18 | 171,881 |
| 29/05/2025 | $21.00 | $21.32 | $21.44 | $20.94 | 250,544 |
| 28/05/2025 | $20.04 | $20.24 | $20.36 | $19.80 | 154,811 |
| 27/05/2025 | $20.63 | $20.43 | $20.86 | $20.08 | 136,724 |
| 23/05/2025 | $20.40 | $19.93 | $20.64 | $19.84 | 166,991 |
| 22/05/2025 | $20.63 | $20.26 | $21.16 | $20.25 | 244,670 |
| 21/05/2025 | $20.47 | $20.82 | $21.07 | $19.99 | 78,982 |
| 20/05/2025 | $20.86 | $19.53 | $21.05 | $19.36 | 240,420 |
| 19/05/2025 | $19.35 | $19.25 | $19.52 | $19.12 | 82,795 |
| 16/05/2025 | $19.36 | $19.03 | $19.55 | $18.98 | 52,150 |
| 15/05/2025 | $19.24 | $19.13 | $19.28 | $19.04 | 77,429 |
Graphs are not available, please refer to the detailed table