Find a quote
MATTR CORP
18.39 Down -3.39 (-18.43 %)
Delayed : 2026/11/14 07:40:00
- Previous close $21.78
- Opening $18.80
- Today High $19.58
- Today Low $17.03
- Price Bid $17.55
- Price Ask $17.55
- 52 Weeks High $22.39
- 52 Weeks Low $7.27
- Size Bid 1
- Size Ask 6
- Volume 1,463,957
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.39 | Up $0.03 | $18.39 | $18.39 | 35,600 |
| 03:59 PM | $18.36 | Down $ -0.07 | $18.43 | $18.36 | 11,800 |
| 03:58 PM | $18.43 | Down $ -0.08 | $18.50 | $18.41 | 9,000 |
| 03:57 PM | $18.51 | Up $0.05 | $18.54 | $18.46 | 22,600 |
| 03:56 PM | $18.46 | Up $0.00 | $18.48 | $18.46 | 11,400 |
| 03:55 PM | $18.46 | Down $ -0.03 | $18.50 | $18.42 | 14,800 |
| 03:54 PM | $18.49 | Up $0.04 | $18.49 | $18.46 | 14,000 |
| 03:53 PM | $18.45 | Up $0.01 | $18.46 | $18.41 | 11,300 |
| 03:52 PM | $18.44 | Down $ -0.03 | $18.48 | $18.44 | 7,500 |
| 03:51 PM | $18.47 | Up $0.07 | $18.49 | $18.40 | 11,300 |
| 03:50 PM | $18.40 | Down $ -0.09 | $18.49 | $18.37 | 2,800 |
| 03:49 PM | $18.49 | Up $0.09 | $18.55 | $18.42 | 10,300 |
| 03:48 PM | $18.40 | Up $0.03 | $18.40 | $18.37 | 10,500 |
| 03:47 PM | $18.37 | Up $0.02 | $18.39 | $18.35 | 4,300 |
| 03:46 PM | $18.35 | Up $0.03 | $18.35 | $18.35 | 1,700 |
| 03:45 PM | $18.32 | Up $0.02 | $18.35 | $18.30 | 7,000 |
| 03:44 PM | $18.30 | Up $0.00 | $18.30 | $18.29 | 300 |
| 03:43 PM | $18.30 | Down $ -0.01 | $18.34 | $18.30 | 8,000 |
| 03:42 PM | $18.31 | Down $ -0.01 | $18.35 | $18.31 | 2,700 |
| 03:41 PM | $18.32 | Down $ -0.01 | $18.36 | $18.31 | 4,100 |
| 03:40 PM | $18.33 | Up $0.04 | $18.33 | $18.28 | 2,700 |
| 03:39 PM | $18.29 | Down $ -0.06 | $18.35 | $18.29 | 1,400 |
| 03:38 PM | $18.35 | Down $ -0.04 | $18.42 | $18.34 | 6,300 |
| 03:37 PM | $18.39 | Up $0.02 | $18.39 | $18.37 | 3,300 |
| 03:36 PM | $18.37 | Down $ -0.02 | $18.40 | $18.37 | 2,100 |
| 03:35 PM | $18.39 | Up $0.05 | $18.39 | $18.35 | 5,600 |
| 03:34 PM | $18.34 | Down $ -0.04 | $18.37 | $18.33 | 1,300 |
| 03:33 PM | $18.38 | Up $0.00 | $18.38 | $18.34 | 6,600 |
| 03:30 PM | $18.38 | Down $ -0.05 | $18.45 | $18.38 | 2,500 |
| 03:30 PM | $18.38 | Up $0.00 | $18.45 | $18.38 | 0 |
| 03:30 PM | $18.38 | Up $0.00 | $18.45 | $18.38 | 0 |
| 03:29 PM | $18.43 | Up $0.05 | $18.44 | $18.40 | 2,200 |
| 03:28 PM | $18.38 | Down $ -0.02 | $18.42 | $18.38 | 2,700 |
| 03:27 PM | $18.40 | Up $0.01 | $18.41 | $18.40 | 1,800 |
| 03:26 PM | $18.39 | Up $0.05 | $18.41 | $18.34 | 7,600 |
| 03:25 PM | $18.34 | Up $0.01 | $18.35 | $18.34 | 200 |
| 03:24 PM | $18.33 | Down $ -0.05 | $18.33 | $18.33 | 400 |
| 03:23 PM | $18.38 | Up $0.01 | $18.40 | $18.38 | 3,900 |
| 03:22 PM | $18.37 | Down $ -0.05 | $18.41 | $18.37 | 2,300 |
| 03:21 PM | $18.42 | Up $0.04 | $18.42 | $18.40 | 2,000 |
| 03:20 PM | $18.39 | Up $0.05 | $18.41 | $18.34 | 3,600 |
| 03:19 PM | $18.34 | Down $ -0.02 | $18.39 | $18.33 | 3,200 |
| 03:18 PM | $18.36 | Up $0.03 | $18.36 | $18.33 | 1,200 |
| 03:17 PM | $18.33 | Up $0.04 | $18.33 | $18.28 | 2,600 |
| 03:16 PM | $18.29 | Down $ -0.02 | $18.30 | $18.29 | 1,300 |
| 03:15 PM | $18.31 | Up $0.00 | $18.32 | $18.30 | 1,100 |
| 03:14 PM | $18.31 | Up $0.02 | $18.32 | $18.29 | 4,100 |
| 03:13 PM | $18.29 | Up $0.06 | $18.29 | $18.22 | 3,600 |
| 03:12 PM | $18.23 | Up $0.10 | $18.23 | $18.15 | 9,700 |
| 03:11 PM | $18.13 | Up $0.06 | $18.13 | $18.08 | 1,600 |
| 03:10 PM | $18.07 | Up $0.00 | $18.11 | $18.07 | 2,300 |
| 03:09 PM | $18.07 | Up $0.00 | $18.10 | $18.06 | 800 |
| 03:08 PM | $18.07 | Up $0.03 | $18.07 | $18.05 | 1,200 |
| 03:07 PM | $18.04 | Up $0.01 | $18.05 | $18.03 | 2,000 |
| 03:06 PM | $18.03 | Up $0.03 | $18.03 | $18.01 | 2,100 |
| 03:05 PM | $18.00 | Up $0.00 | $18.00 | $17.98 | 800 |
| 03:04 PM | $18.00 | Up $0.05 | $18.00 | $17.94 | 1,700 |
| 03:03 PM | $17.96 | Up $0.01 | $17.97 | $17.95 | 900 |
| 03:02 PM | $17.94 | Up $0.05 | $17.94 | $17.90 | 3,100 |
| 02:59 PM | $17.89 | Down $ -0.02 | $17.92 | $17.89 | 700 |
| 02:59 PM | $17.89 | Up $0.00 | $17.92 | $17.89 | 0 |
| 02:59 PM | $17.89 | Up $0.00 | $17.92 | $17.89 | 0 |
| 02:58 PM | $17.91 | Up $0.05 | $17.92 | $17.88 | 2,600 |
| 02:57 PM | $17.86 | Up $0.01 | $17.86 | $17.86 | 100 |
| 02:56 PM | $17.85 | Down $ -0.03 | $17.89 | $17.85 | 2,300 |
| 02:55 PM | $17.88 | Down $ -0.01 | $17.88 | $17.88 | 1,400 |
| 02:54 PM | $17.89 | Down $ -0.01 | $17.91 | $17.89 | 500 |
| 02:53 PM | $17.90 | Up $0.00 | $17.90 | $17.86 | 1,800 |
| 02:52 PM | $17.90 | Up $0.04 | $17.90 | $17.90 | 100 |
| 02:51 PM | $17.86 | Up $0.10 | $17.90 | $17.79 | 2,100 |
| 02:50 PM | $17.76 | Down $ -0.01 | $17.79 | $17.75 | 2,800 |
| 02:48 PM | $17.77 | Down $ -0.08 | $17.86 | $17.75 | 1,000 |
| 02:48 PM | $17.77 | Up $0.00 | $17.86 | $17.75 | 0 |
| 02:47 PM | $17.85 | Down $ -0.04 | $17.90 | $17.80 | 5,500 |
| 02:46 PM | $17.89 | Up $0.00 | $17.91 | $17.84 | 18,100 |
| 02:45 PM | $17.89 | Down $ -0.01 | $17.89 | $17.89 | 300 |
| 02:44 PM | $17.90 | Up $0.00 | $17.90 | $17.90 | 400 |
| 02:42 PM | $17.90 | Down $ -0.04 | $17.94 | $17.90 | 1,600 |
| 02:42 PM | $17.90 | Up $0.00 | $17.94 | $17.90 | 0 |
| 02:39 PM | $17.94 | Down $0.00 | $17.94 | $17.94 | 100 |
| 02:39 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 02:39 PM | $17.94 | Up $0.00 | $17.94 | $17.94 | 0 |
| 02:37 PM | $17.95 | Up $0.00 | $17.98 | $17.95 | 2,300 |
| 02:37 PM | $17.95 | Up $0.00 | $17.98 | $17.95 | 0 |
| 02:36 PM | $17.94 | Down $ -0.01 | $17.94 | $17.94 | 1,300 |
| 02:35 PM | $17.95 | Up $0.04 | $17.95 | $17.90 | 3,500 |
| 02:33 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 500 |
| 02:33 PM | $17.91 | Up $0.00 | $17.91 | $17.90 | 0 |
| 02:32 PM | $17.91 | Down $ -0.07 | $17.91 | $17.90 | 1,300 |
| 02:31 PM | $17.98 | Down $ -0.05 | $18.00 | $17.98 | 11,400 |
| 02:30 PM | $18.03 | Up $0.08 | $18.03 | $17.96 | 8,600 |
| 02:29 PM | $17.95 | Up $0.00 | $17.96 | $17.93 | 1,700 |
| 02:28 PM | $17.95 | Up $0.02 | $17.95 | $17.92 | 900 |
| 02:27 PM | $17.93 | Up $0.00 | $17.93 | $17.93 | 300 |
| 02:25 PM | $17.93 | Down $ -0.03 | $17.93 | $17.91 | 700 |
| 02:25 PM | $17.93 | Up $0.00 | $17.93 | $17.91 | 0 |
| 02:24 PM | $17.96 | Up $0.06 | $17.96 | $17.88 | 3,500 |
| 02:22 PM | $17.90 | Down $ -0.01 | $17.90 | $17.89 | 2,400 |
| 02:22 PM | $17.90 | Up $0.00 | $17.90 | $17.89 | 0 |
| 02:21 PM | $17.91 | Up $0.05 | $17.92 | $17.89 | 4,500 |
| 02:19 PM | $17.86 | Up $0.03 | $17.94 | $17.86 | 1,200 |
| 02:19 PM | $17.86 | Up $0.00 | $17.94 | $17.86 | 0 |
| 02:18 PM | $17.83 | Up $0.10 | $17.84 | $17.73 | 2,400 |
| 02:17 PM | $17.73 | Up $0.02 | $17.73 | $17.73 | 200 |
| 02:15 PM | $17.71 | Up $0.01 | $17.71 | $17.69 | 1,400 |
| 02:15 PM | $17.71 | Up $0.00 | $17.71 | $17.69 | 0 |
| 02:14 PM | $17.70 | Down $ -0.01 | $17.70 | $17.67 | 300 |
| 02:13 PM | $17.71 | Down $ -0.06 | $17.78 | $17.70 | 2,400 |
| 02:12 PM | $17.78 | Up $0.04 | $17.81 | $17.75 | 2,500 |
| 02:11 PM | $17.74 | Down $ -0.03 | $17.74 | $17.73 | 500 |
| 02:10 PM | $17.77 | Down $ -0.01 | $17.83 | $17.77 | 1,600 |
| 02:09 PM | $17.78 | Down $ -0.01 | $17.78 | $17.78 | 500 |
| 02:08 PM | $17.79 | Down $ -0.02 | $17.79 | $17.76 | 300 |
| 02:07 PM | $17.81 | Up $0.11 | $17.81 | $17.75 | 2,000 |
| 02:06 PM | $17.70 | Down $ -0.03 | $17.70 | $17.70 | 100 |
| 02:05 PM | $17.73 | Up $0.04 | $17.73 | $17.71 | 1,100 |
| 02:03 PM | $17.69 | Up $0.02 | $17.75 | $17.69 | 1,200 |
| 02:03 PM | $17.69 | Up $0.00 | $17.75 | $17.69 | 0 |
| 02:02 PM | $17.67 | Up $0.06 | $17.67 | $17.60 | 3,300 |
| 02:01 PM | $17.61 | Down $ -0.01 | $17.61 | $17.58 | 600 |
| 01:59 PM | $17.62 | Down $ -0.01 | $17.62 | $17.62 | 300 |
| 01:59 PM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 01:58 PM | $17.63 | Up $0.10 | $17.63 | $17.55 | 1,500 |
| 01:57 PM | $17.53 | Up $0.06 | $17.55 | $17.45 | 1,700 |
| 01:56 PM | $17.47 | Up $0.03 | $17.47 | $17.46 | 200 |
| 01:55 PM | $17.44 | Down $ -0.03 | $17.44 | $17.44 | 100 |
| 01:54 PM | $17.47 | Up $0.07 | $17.47 | $17.40 | 2,900 |
| 01:53 PM | $17.40 | Up $0.02 | $17.41 | $17.38 | 2,400 |
| 01:52 PM | $17.38 | Down $ -0.02 | $17.40 | $17.38 | 800 |
| 01:51 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 300 |
| 01:49 PM | $17.40 | Down $ -0.02 | $17.40 | $17.40 | 100 |
| 01:49 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 01:47 PM | $17.42 | Up $0.01 | $17.42 | $17.40 | 1,000 |
| 01:47 PM | $17.42 | Up $0.00 | $17.42 | $17.40 | 0 |
| 01:46 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 700 |
| 01:44 PM | $17.41 | Up $0.08 | $17.41 | $17.34 | 2,100 |
| 01:44 PM | $17.41 | Up $0.00 | $17.41 | $17.34 | 0 |
| 01:43 PM | $17.33 | Down $ -0.04 | $17.36 | $17.33 | 800 |
| 01:42 PM | $17.37 | Up $0.00 | $17.38 | $17.37 | 1,400 |
| 01:41 PM | $17.37 | Up $0.04 | $17.37 | $17.34 | 2,000 |
| 01:40 PM | $17.33 | Down $ -0.13 | $17.45 | $17.33 | 5,100 |
| 01:39 PM | $17.46 | Up $0.00 | $17.46 | $17.46 | 100 |
| 01:38 PM | $17.46 | Down $ -0.02 | $17.47 | $17.45 | 2,400 |
| 01:37 PM | $17.48 | Down $ -0.02 | $17.50 | $17.47 | 1,000 |
| 01:36 PM | $17.50 | Up $0.03 | $17.50 | $17.48 | 700 |
| 01:35 PM | $17.47 | Up $0.00 | $17.50 | $17.47 | 400 |
| 01:34 PM | $17.47 | Down $ -0.02 | $17.49 | $17.47 | 1,000 |
| 01:33 PM | $17.49 | Up $0.02 | $17.49 | $17.48 | 2,000 |
| 01:32 PM | $17.47 | Down $ -0.02 | $17.49 | $17.47 | 500 |
| 01:31 PM | $17.48 | Up $0.02 | $17.48 | $17.45 | 15,500 |
| 01:30 PM | $17.46 | Down $ -0.11 | $17.53 | $17.46 | 1,900 |
| 01:29 PM | $17.57 | Down $ -0.02 | $17.57 | $17.57 | 600 |
| 01:26 PM | $17.59 | Up $0.00 | $17.59 | $17.52 | 1,700 |
| 01:26 PM | $17.59 | Up $0.00 | $17.59 | $17.52 | 0 |
| 01:26 PM | $17.59 | Up $0.00 | $17.59 | $17.52 | 0 |
| 01:25 PM | $17.59 | Up $0.03 | $17.59 | $17.56 | 1,900 |
| 01:22 PM | $17.56 | Up $0.00 | $17.56 | $17.56 | 100 |
| 01:22 PM | $17.56 | Up $0.00 | $17.56 | $17.56 | 0 |
| 01:22 PM | $17.56 | Up $0.00 | $17.56 | $17.56 | 0 |
| 01:20 PM | $17.56 | Up $0.06 | $17.56 | $17.52 | 600 |
| 01:20 PM | $17.56 | Up $0.00 | $17.56 | $17.52 | 0 |
| 01:19 PM | $17.50 | Down $ -0.01 | $17.52 | $17.50 | 1,800 |
| 01:18 PM | $17.51 | Down $ -0.01 | $17.51 | $17.51 | 200 |
| 01:16 PM | $17.52 | Down $ -0.01 | $17.58 | $17.52 | 400 |
| 01:16 PM | $17.52 | Up $0.00 | $17.58 | $17.52 | 0 |
| 01:15 PM | $17.53 | Up $0.05 | $17.53 | $17.48 | 1,900 |
| 01:14 PM | $17.48 | Up $0.00 | $17.49 | $17.48 | 400 |
| 01:13 PM | $17.48 | Up $0.01 | $17.48 | $17.47 | 1,700 |
| 01:12 PM | $17.47 | Down $ -0.04 | $17.48 | $17.47 | 200 |
| 01:11 PM | $17.50 | Up $0.00 | $17.50 | $17.50 | 300 |
| 01:10 PM | $17.50 | Up $0.02 | $17.50 | $17.49 | 200 |
| 01:09 PM | $17.48 | Down $ -0.01 | $17.50 | $17.48 | 600 |
| 01:08 PM | $17.49 | Down $ -0.01 | $17.50 | $17.47 | 1,000 |
| 01:07 PM | $17.50 | Up $0.04 | $17.50 | $17.48 | 1,500 |
| 01:05 PM | $17.46 | Up $0.06 | $17.46 | $17.39 | 6,000 |
| 01:05 PM | $17.46 | Up $0.00 | $17.46 | $17.39 | 0 |
| 01:04 PM | $17.40 | Up $0.07 | $17.40 | $17.39 | 1,800 |
| 01:03 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 100 |
| 01:02 PM | $17.33 | Up $0.03 | $17.36 | $17.31 | 2,100 |
| 01:01 PM | $17.30 | Down $ -0.14 | $17.36 | $17.25 | 16,400 |
| 01:00 PM | $17.44 | Down $ -0.02 | $17.46 | $17.42 | 3,800 |
| 12:59 PM | $17.46 | Down $ -0.02 | $17.50 | $17.45 | 2,600 |
| 12:58 PM | $17.48 | Down $ -0.01 | $17.48 | $17.48 | 100 |
| 12:57 PM | $17.49 | Up $0.00 | $17.49 | $17.49 | 700 |
| 12:55 PM | $17.49 | Up $0.00 | $17.49 | $17.47 | 400 |
| 12:55 PM | $17.49 | Up $0.00 | $17.49 | $17.47 | 0 |
| 12:54 PM | $17.49 | Up $0.00 | $17.50 | $17.49 | 2,900 |
| 12:53 PM | $17.49 | Up $0.05 | $17.49 | $17.43 | 4,100 |
| 12:52 PM | $17.44 | Up $0.01 | $17.44 | $17.40 | 1,300 |
| 12:51 PM | $17.43 | Down $ -0.01 | $17.45 | $17.43 | 3,500 |
| 12:48 PM | $17.44 | Down $ -0.02 | $17.44 | $17.44 | 100 |
| 12:48 PM | $17.44 | Up $0.00 | $17.44 | $17.44 | 0 |
| 12:48 PM | $17.44 | Up $0.00 | $17.44 | $17.44 | 0 |
| 12:47 PM | $17.45 | Up $0.04 | $17.45 | $17.41 | 2,100 |
| 12:46 PM | $17.41 | Down $ -0.05 | $17.45 | $17.41 | 500 |
| 12:45 PM | $17.47 | Down $0.00 | $17.47 | $17.47 | 300 |
| 12:44 PM | $17.47 | Down $ -0.01 | $17.48 | $17.47 | 400 |
| 12:42 PM | $17.48 | Down $ -0.03 | $17.48 | $17.48 | 100 |
| 12:42 PM | $17.48 | Up $0.00 | $17.48 | $17.48 | 0 |
| 12:41 PM | $17.51 | Down $ -0.05 | $17.56 | $17.51 | 2,100 |
| 12:40 PM | $17.56 | Up $0.01 | $17.56 | $17.55 | 1,800 |
| 12:39 PM | $17.55 | Down $ -0.01 | $17.56 | $17.52 | 4,200 |
| 12:38 PM | $17.56 | Up $0.00 | $17.59 | $17.56 | 1,000 |
| 12:37 PM | $17.56 | Up $0.01 | $17.58 | $17.53 | 4,400 |
| 12:36 PM | $17.55 | Up $0.04 | $17.55 | $17.46 | 11,100 |
| 12:35 PM | $17.51 | Up $0.03 | $17.51 | $17.49 | 1,900 |
| 12:34 PM | $17.48 | Down $ -0.01 | $17.52 | $17.48 | 300 |
| 12:30 PM | $17.49 | Down $ -0.07 | $17.56 | $17.46 | 4,500 |
| 12:30 PM | $17.49 | Up $0.00 | $17.56 | $17.46 | 0 |
| 12:30 PM | $17.49 | Up $0.00 | $17.56 | $17.46 | 0 |
| 12:30 PM | $17.49 | Up $0.00 | $17.56 | $17.46 | 0 |
| 12:29 PM | $17.56 | Down $ -0.09 | $17.63 | $17.56 | 300 |
| 12:28 PM | $17.65 | Up $0.00 | $17.65 | $17.61 | 300 |
| 12:27 PM | $17.65 | Down $ -0.02 | $17.65 | $17.65 | 100 |
| 12:26 PM | $17.67 | Up $0.03 | $17.67 | $17.65 | 700 |
| 12:25 PM | $17.64 | Up $0.07 | $17.64 | $17.60 | 1,400 |
| 12:24 PM | $17.57 | Up $0.06 | $17.57 | $17.55 | 2,300 |
| 12:23 PM | $17.51 | Down $ -0.02 | $17.54 | $17.50 | 2,500 |
| 12:22 PM | $17.53 | Down $ -0.04 | $17.60 | $17.50 | 7,300 |
| 12:21 PM | $17.57 | Up $0.02 | $18.01 | $17.57 | 3,600 |
| 12:20 PM | $17.55 | Up $0.07 | $17.56 | $17.52 | 1,400 |
| 12:19 PM | $17.48 | Up $0.04 | $17.49 | $17.43 | 1,900 |
| 12:18 PM | $17.44 | Up $0.02 | $17.44 | $17.44 | 800 |
| 12:17 PM | $17.42 | Up $0.13 | $17.42 | $17.32 | 2,700 |
| 12:16 PM | $17.29 | Up $0.08 | $17.31 | $17.20 | 13,500 |
| 12:15 PM | $17.21 | Up $0.11 | $17.21 | $17.03 | 4,700 |
| 12:14 PM | $17.10 | Up $0.04 | $17.12 | $17.10 | 1,400 |
| 12:13 PM | $17.06 | Down $ -0.11 | $17.10 | $17.06 | 500 |
| 12:10 PM | $17.17 | Down $ -0.02 | $17.22 | $17.17 | 3,200 |
| 12:10 PM | $17.17 | Up $0.00 | $17.22 | $17.17 | 0 |
| 12:10 PM | $17.17 | Up $0.00 | $17.22 | $17.17 | 0 |
| 12:09 PM | $17.19 | Down $ -0.05 | $17.21 | $17.19 | 500 |
| 12:08 PM | $17.24 | Up $0.02 | $17.24 | $17.21 | 700 |
| 12:07 PM | $17.22 | Down $ -0.08 | $17.28 | $17.21 | 3,100 |
| 12:06 PM | $17.30 | Down $0.00 | $17.32 | $17.28 | 2,800 |
| 12:05 PM | $17.31 | Down $ -0.02 | $17.31 | $17.29 | 1,600 |
| 12:02 PM | $17.32 | Up $0.02 | $17.32 | $17.32 | 400 |
| 12:02 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 12:02 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 12:01 PM | $17.30 | Up $0.02 | $17.32 | $17.29 | 2,800 |
| 12:00 PM | $17.28 | Down $ -0.07 | $17.37 | $17.28 | 200 |
| 11:59 AM | $17.35 | Down $ -0.05 | $17.41 | $17.35 | 300 |
| 11:58 AM | $17.40 | Down $ -0.03 | $17.43 | $17.40 | 500 |
| 11:57 AM | $17.43 | Down $ -0.08 | $17.43 | $17.43 | 100 |
| 11:56 AM | $17.51 | Up $0.09 | $17.51 | $17.46 | 3,200 |
| 11:55 AM | $17.42 | Down $ -0.10 | $17.50 | $17.42 | 1,000 |
| 11:54 AM | $17.52 | Down $ -0.07 | $17.59 | $17.52 | 1,300 |
| 11:53 AM | $17.59 | Down $ -0.04 | $17.61 | $17.55 | 7,000 |
| 11:52 AM | $17.62 | Down $ -0.05 | $17.64 | $17.62 | 400 |
| 11:50 AM | $17.67 | Down $ -0.04 | $17.70 | $17.67 | 600 |
| 11:50 AM | $17.67 | Up $0.00 | $17.70 | $17.67 | 0 |
| 11:48 AM | $17.71 | Down $ -0.01 | $17.71 | $17.71 | 100 |
| 11:48 AM | $17.71 | Up $0.00 | $17.71 | $17.71 | 0 |
| 11:47 AM | $17.72 | Up $0.01 | $17.73 | $17.64 | 3,000 |
| 11:46 AM | $17.71 | Up $0.03 | $17.71 | $17.69 | 1,700 |
| 11:45 AM | $17.68 | Up $0.07 | $17.68 | $17.58 | 5,600 |
| 11:44 AM | $17.61 | Down $ -0.12 | $17.64 | $17.61 | 800 |
| 11:43 AM | $17.73 | Down $ -0.02 | $17.73 | $17.73 | 100 |
| 11:42 AM | $17.75 | Down $ -0.17 | $17.93 | $17.75 | 9,000 |
| 11:41 AM | $17.92 | Up $0.00 | $17.93 | $17.92 | 300 |
| 11:40 AM | $17.92 | Down $ -0.01 | $17.92 | $17.90 | 1,700 |
| 11:38 AM | $17.93 | Down $ -0.01 | $17.93 | $17.90 | 200 |
| 11:38 AM | $17.93 | Up $0.00 | $17.93 | $17.90 | 0 |
| 11:37 AM | $17.94 | Up $0.04 | $17.94 | $17.90 | 2,900 |
| 11:36 AM | $17.90 | Down $ -0.05 | $17.95 | $17.85 | 9,800 |
| 11:35 AM | $17.95 | Down $ -0.06 | $18.03 | $17.95 | 67,700 |
| 11:34 AM | $18.01 | Up $0.00 | $18.01 | $18.00 | 15,000 |
| 11:33 AM | $18.01 | Down $0.00 | $18.02 | $18.00 | 12,000 |
| 11:32 AM | $18.02 | Down $0.00 | $18.02 | $18.02 | 100 |
| 11:31 AM | $18.02 | Down $0.00 | $18.02 | $18.00 | 200 |
| 11:29 AM | $18.03 | Down $ -0.03 | $18.03 | $18.03 | 400 |
| 11:29 AM | $18.03 | Up $0.00 | $18.03 | $18.03 | 0 |
| 11:28 AM | $18.05 | Up $0.04 | $18.05 | $18.00 | 18,800 |
| 11:27 AM | $18.01 | Down $ -0.04 | $18.02 | $18.01 | 600 |
| 11:26 AM | $18.05 | Up $0.00 | $18.05 | $18.04 | 1,600 |
| 11:25 AM | $18.05 | Up $0.02 | $18.05 | $18.05 | 100 |
| 11:24 AM | $18.03 | Down $ -0.01 | $18.04 | $18.03 | 500 |
| 11:23 AM | $18.04 | Down $ -0.01 | $18.04 | $18.02 | 1,700 |
| 11:22 AM | $18.05 | Up $0.01 | $18.05 | $18.03 | 1,300 |
| 11:21 AM | $18.04 | Up $0.00 | $18.05 | $18.03 | 1,700 |
| 11:20 AM | $18.04 | Up $0.01 | $18.04 | $18.04 | 100 |
| 11:19 AM | $18.03 | Down $ -0.02 | $18.10 | $18.03 | 3,700 |
| 11:18 AM | $18.05 | Down $ -0.01 | $18.07 | $18.05 | 3,000 |
| 11:17 AM | $18.06 | Down $ -0.01 | $18.09 | $18.06 | 6,200 |
| 11:16 AM | $18.07 | Down $ -0.04 | $18.07 | $18.07 | 100 |
| 11:15 AM | $18.11 | Down $ -0.01 | $18.12 | $18.10 | 1,900 |
| 11:14 AM | $18.12 | Down $ -0.06 | $18.17 | $18.11 | 2,100 |
| 11:13 AM | $18.18 | Down $ -0.01 | $18.19 | $18.09 | 9,500 |
| 11:12 AM | $18.19 | Up $0.03 | $18.19 | $18.15 | 2,200 |
| 11:10 AM | $18.16 | Down $ -0.02 | $18.19 | $18.16 | 900 |
| 11:10 AM | $18.16 | Up $0.00 | $18.19 | $18.16 | 0 |
| 11:09 AM | $18.18 | Down $ -0.03 | $18.20 | $18.18 | 800 |
| 11:07 AM | $18.21 | Up $0.00 | $18.23 | $18.18 | 1,500 |
| 11:07 AM | $18.21 | Up $0.00 | $18.23 | $18.18 | 0 |
| 11:05 AM | $18.21 | Up $0.05 | $18.30 | $18.17 | 4,500 |
| 11:05 AM | $18.21 | Up $0.00 | $18.30 | $18.17 | 0 |
| 11:04 AM | $18.16 | Up $0.08 | $18.16 | $18.09 | 1,600 |
| 11:03 AM | $18.08 | Down $ -0.03 | $18.10 | $18.06 | 2,200 |
| 11:02 AM | $18.11 | Up $0.02 | $18.11 | $18.11 | 300 |
| 11:01 AM | $18.09 | Up $0.00 | $18.10 | $18.07 | 1,700 |
| 11:00 AM | $18.09 | Up $0.06 | $18.09 | $18.05 | 1,300 |
| 10:59 AM | $18.03 | Up $0.01 | $18.08 | $18.02 | 3,400 |
| 10:58 AM | $18.02 | Down $ -0.09 | $18.03 | $18.00 | 14,900 |
| 10:57 AM | $18.11 | Down $ -0.06 | $18.16 | $18.09 | 4,000 |
| 10:56 AM | $18.17 | Down $ -0.03 | $18.17 | $18.17 | 100 |
| 10:55 AM | $18.20 | Up $0.00 | $18.21 | $18.20 | 300 |
| 10:54 AM | $18.20 | Down $ -0.03 | $18.21 | $18.20 | 400 |
| 10:53 AM | $18.23 | Up $0.00 | $18.25 | $18.23 | 1,700 |
| 10:52 AM | $18.23 | Up $0.05 | $18.23 | $18.19 | 1,200 |
| 10:51 AM | $18.19 | Up $0.04 | $18.20 | $18.16 | 2,000 |
| 10:50 AM | $18.14 | Up $0.02 | $18.14 | $18.14 | 100 |
| 10:49 AM | $18.12 | Down $ -0.11 | $18.21 | $18.12 | 2,000 |
| 10:47 AM | $18.24 | Up $0.13 | $18.24 | $18.14 | 6,000 |
| 10:47 AM | $18.24 | Up $0.00 | $18.24 | $18.14 | 0 |
| 10:46 AM | $18.11 | Down $ -0.05 | $18.17 | $18.11 | 7,900 |
| 10:45 AM | $18.16 | Up $0.06 | $18.16 | $18.00 | 34,000 |
| 10:44 AM | $18.10 | Down $ -0.04 | $18.11 | $18.10 | 1,300 |
| 10:43 AM | $18.14 | Down $ -0.11 | $18.22 | $18.14 | 2,900 |
| 10:42 AM | $18.25 | Down $ -0.03 | $18.25 | $18.25 | 100 |
| 10:41 AM | $18.28 | Up $0.02 | $18.28 | $18.26 | 3,200 |
| 10:40 AM | $18.26 | Down $ -0.01 | $18.26 | $18.26 | 100 |
| 10:39 AM | $18.27 | Up $0.02 | $18.27 | $18.25 | 300 |
| 10:38 AM | $18.25 | Up $0.00 | $18.28 | $18.24 | 4,100 |
| 10:37 AM | $18.25 | Down $ -0.08 | $18.40 | $18.25 | 5,000 |
| 10:36 AM | $18.33 | Up $0.01 | $18.35 | $18.32 | 2,600 |
| 10:35 AM | $18.32 | Up $0.04 | $18.32 | $18.28 | 2,600 |
| 10:34 AM | $18.28 | Down $ -0.06 | $18.37 | $18.28 | 4,100 |
| 10:33 AM | $18.34 | Down $ -0.20 | $18.52 | $18.34 | 19,200 |
| 10:32 AM | $18.54 | Up $0.01 | $18.58 | $18.51 | 3,600 |
| 10:31 AM | $18.53 | Up $0.03 | $18.53 | $18.53 | 200 |
| 10:30 AM | $18.50 | Down $ -0.09 | $18.56 | $18.50 | 13,800 |
| 10:29 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 100 |
| 10:28 AM | $18.59 | Down $ -0.02 | $18.60 | $18.56 | 400 |
| 10:25 AM | $18.61 | Up $0.02 | $18.61 | $18.54 | 1,900 |
| 10:25 AM | $18.61 | Up $0.00 | $18.61 | $18.54 | 0 |
| 10:25 AM | $18.61 | Up $0.00 | $18.61 | $18.54 | 0 |
| 10:24 AM | $18.59 | Up $0.07 | $18.59 | $18.54 | 1,300 |
| 10:23 AM | $18.52 | Down $ -0.03 | $18.52 | $18.52 | 100 |
| 10:22 AM | $18.55 | Down $ -0.04 | $18.58 | $18.55 | 1,700 |
| 10:20 AM | $18.59 | Up $0.03 | $18.59 | $18.59 | 100 |
| 10:20 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 10:19 AM | $18.56 | Down $ -0.10 | $18.56 | $18.56 | 100 |
| 10:18 AM | $18.66 | Down $ -0.01 | $18.72 | $18.66 | 1,200 |
| 10:17 AM | $18.67 | Down $ -0.02 | $18.67 | $18.63 | 1,400 |
| 10:16 AM | $18.69 | Up $0.04 | $18.69 | $18.69 | 200 |
| 10:15 AM | $18.66 | Up $0.02 | $18.66 | $18.63 | 2,900 |
| 10:14 AM | $18.64 | Up $0.00 | $18.64 | $18.64 | 200 |
| 10:13 AM | $18.64 | Up $0.07 | $18.64 | $18.58 | 400 |
| 10:12 AM | $18.57 | Up $0.17 | $18.57 | $18.36 | 8,300 |
| 10:11 AM | $18.40 | Down $ -0.02 | $18.40 | $18.40 | 200 |
| 10:10 AM | $18.42 | Down $ -0.04 | $18.46 | $18.41 | 5,700 |
| 10:09 AM | $18.46 | Down $ -0.07 | $18.50 | $18.46 | 2,800 |
| 10:08 AM | $18.53 | Down $ -0.20 | $18.74 | $18.53 | 400 |
| 10:07 AM | $18.73 | Up $0.00 | $18.73 | $18.50 | 4,700 |
| 10:06 AM | $18.73 | Up $0.26 | $18.73 | $18.50 | 2,800 |
| 10:05 AM | $18.47 | Up $0.18 | $18.51 | $18.27 | 22,000 |
| 10:04 AM | $18.29 | Up $0.13 | $18.29 | $18.15 | 5,100 |
| 10:03 AM | $18.16 | Up $0.00 | $18.17 | $18.16 | 4,700 |
| 10:02 AM | $18.16 | Down $ -0.10 | $18.26 | $18.16 | 9,400 |
| 10:01 AM | $18.26 | Up $0.02 | $18.26 | $18.20 | 2,900 |
| 10:00 AM | $18.24 | Up $0.01 | $18.39 | $18.22 | 6,700 |
| 09:59 AM | $18.23 | Down $ -0.02 | $18.25 | $18.19 | 11,200 |
| 09:57 AM | $18.25 | Up $0.07 | $18.26 | $18.19 | 2,400 |
| 09:57 AM | $18.25 | Up $0.00 | $18.26 | $18.19 | 0 |
| 09:56 AM | $18.18 | Down $ -0.05 | $18.21 | $18.18 | 1,200 |
| 09:55 AM | $18.23 | Down $ -0.02 | $18.25 | $18.21 | 4,800 |
| 09:54 AM | $18.25 | Up $0.02 | $18.25 | $18.23 | 3,100 |
| 09:53 AM | $18.23 | Down $ -0.02 | $18.23 | $18.18 | 500 |
| 09:52 AM | $18.25 | Down $ -0.05 | $18.31 | $18.25 | 9,000 |
| 09:51 AM | $18.31 | Up $0.02 | $18.31 | $18.29 | 1,100 |
| 09:50 AM | $18.29 | Up $0.00 | $18.30 | $18.29 | 200 |
| 09:49 AM | $18.29 | Down $ -0.12 | $18.42 | $18.22 | 5,700 |
| 09:48 AM | $18.41 | Up $0.08 | $18.41 | $18.36 | 3,500 |
| 09:47 AM | $18.33 | Down $ -0.03 | $18.33 | $18.18 | 7,100 |
| 09:46 AM | $18.36 | Down $ -0.04 | $18.43 | $18.35 | 5,300 |
| 09:45 AM | $18.40 | Down $ -0.09 | $18.52 | $18.40 | 13,800 |
| 09:44 AM | $18.49 | Up $0.14 | $18.49 | $18.39 | 2,500 |
| 09:43 AM | $18.35 | Up $0.03 | $18.35 | $18.32 | 800 |
| 09:42 AM | $18.32 | Down $ -0.03 | $18.39 | $18.30 | 1,400 |
| 09:41 AM | $18.35 | Up $0.27 | $18.35 | $18.10 | 8,500 |
| 09:40 AM | $18.08 | Up $0.07 | $18.38 | $18.00 | 69,200 |
| 09:39 AM | $18.01 | Down $ -0.17 | $18.15 | $18.00 | 126,100 |
| 09:38 AM | $18.18 | Up $0.07 | $18.20 | $18.00 | 8,000 |
| 09:37 AM | $18.11 | Up $0.11 | $18.16 | $18.11 | 700 |
| 09:36 AM | $18.00 | Up $0.00 | $18.25 | $18.00 | 8,200 |
| 09:35 AM | $18.00 | Down $ -0.02 | $18.05 | $18.00 | 5,600 |
| 09:34 AM | $18.02 | Down $ -0.11 | $18.12 | $17.98 | 4,200 |
| 09:33 AM | $18.13 | Down $ -0.55 | $18.56 | $18.12 | 40,900 |
| 09:32 AM | $18.68 | Down $ -0.14 | $19.24 | $18.40 | 44,600 |
| 09:30 AM | $18.82 | Down $ -2.96 | $19.58 | $18.69 | 11,400 |
| 09:30 AM | $18.82 | Up $0.00 | $19.58 | $18.69 | 0 |
| Previous close | $21.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | $18.39 | $17.37 | $18.55 | $17.03 | 614,000 |
| 12/11/2026 | $21.78 | $21.83 | $22.02 | $21.71 | 290,000 |
| 11/11/2026 | $21.71 | $21.55 | $21.92 | $21.55 | 302,000 |
| 10/11/2026 | $20.90 | $20.77 | $20.94 | $20.68 | 232,700 |
| 09/11/2026 | $20.59 | $20.61 | $20.77 | $20.43 | 155,100 |
| 06/11/2026 | $20.10 | $19.76 | $20.16 | $19.65 | 101,300 |
| 05/11/2026 | $19.70 | $19.52 | $19.94 | $19.43 | 173,500 |
| 04/11/2026 | $19.70 | $19.62 | $20.00 | $19.48 | 97,100 |
| 03/11/2026 | $20.17 | $20.15 | $20.30 | $20.04 | 75,800 |
| 02/11/2026 | $19.45 | $19.86 | $19.86 | $19.31 | 132,900 |
| 30/10/2026 | $19.75 | $20.15 | $20.17 | $19.66 | 94,400 |
| 29/10/2026 | $20.67 | $20.54 | $20.68 | $20.44 | 67,700 |
| 28/10/2026 | $20.63 | $20.54 | $20.76 | $20.53 | 71,900 |
| 27/10/2026 | $20.46 | $20.49 | $20.53 | $20.43 | 48,000 |
| 26/10/2026 | $20.67 | $20.87 | $20.90 | $20.61 | 42,900 |
| 23/10/2026 | $20.63 | $20.66 | $20.73 | $20.58 | 62,900 |
| 22/10/2026 | $20.12 | $20.43 | $20.43 | $20.08 | 81,100 |
| 21/10/2026 | $21.15 | $21.19 | $21.36 | $21.15 | 88,400 |
| 20/10/2026 | $21.27 | $21.29 | $21.41 | $21.20 | 162,500 |
| 19/10/2026 | $21.70 | $21.55 | $21.77 | $21.39 | 101,200 |
| 16/10/2026 | $21.76 | $21.62 | $22.04 | $21.59 | 121,000 |
| 15/10/2026 | $22.13 | $21.83 | $22.18 | $21.83 | 118,000 |
| 14/10/2026 | $22.07 | $22.08 | $22.17 | $21.88 | 129,900 |
| 13/10/2026 | $22.28 | $22.12 | $22.30 | $22.07 | 199,600 |
| 09/10/2026 | $21.73 | $22.07 | $22.18 | $21.71 | 112,500 |
| 08/10/2026 | $21.54 | $21.35 | $21.54 | $21.27 | 83,500 |
| 07/10/2026 | $21.50 | $21.56 | $21.58 | $21.21 | 136,500 |
| 06/10/2026 | $21.62 | $21.51 | $21.69 | $21.35 | 199,100 |
| 05/10/2026 | $21.36 | $21.63 | $21.74 | $21.21 | 529,600 |
| 02/10/2026 | $22.36 | $21.95 | $22.38 | $21.79 | 310,500 |
Graphs are not available, please refer to the detailed table