Find a quote
Arxis Inc
41.58 Down -0.82 (-1.97 %)
Delayed : 2026/07/24 19:50:43
- Previous close $42.40
- Opening $42.84
- Today High $42.89
- Today Low $41.58
- Price Bid $38.07
- Price Ask $38.07
- 52 Weeks High $48.68
- 52 Weeks Low $33.15
- Size Bid 200
- Size Ask 100
- Volume 317,310
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.40 | Down $ -0.01 | $42.42 | $42.33 | 1,529 |
| 03:59 PM | $42.41 | Down $ -0.06 | $42.47 | $42.39 | 9,101 |
| 03:58 PM | $42.47 | Down $ -0.03 | $42.48 | $42.42 | 3,723 |
| 03:57 PM | $42.50 | Up $0.21 | $42.50 | $42.25 | 4,099 |
| 03:56 PM | $42.29 | Up $0.05 | $42.29 | $42.21 | 1,464 |
| 03:55 PM | $42.24 | Up $0.01 | $42.32 | $42.20 | 2,030 |
| 03:54 PM | $42.24 | Up $0.03 | $42.24 | $42.16 | 1,325 |
| 03:53 PM | $42.20 | Up $0.11 | $42.23 | $42.06 | 3,190 |
| 03:52 PM | $42.09 | Down $ -0.02 | $42.09 | $42.09 | 452 |
| 03:51 PM | $42.11 | Down $ -0.02 | $42.11 | $42.09 | 1,632 |
| 03:50 PM | $42.13 | Up $0.00 | $42.24 | $42.11 | 4,854 |
| 03:49 PM | $42.13 | Up $0.08 | $42.13 | $42.09 | 450 |
| 03:48 PM | $42.05 | Down $ -0.02 | $42.10 | $42.05 | 200 |
| 03:47 PM | $42.07 | Up $0.02 | $42.08 | $42.05 | 2,989 |
| 03:46 PM | $42.05 | Down $ -0.01 | $42.09 | $42.05 | 444 |
| 03:45 PM | $42.06 | Down $ -0.03 | $42.09 | $42.06 | 666 |
| 03:44 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 130 |
| 03:43 PM | $42.09 | Up $0.01 | $42.09 | $42.05 | 245 |
| 03:42 PM | $42.09 | Down $ -0.01 | $42.13 | $42.09 | 929 |
| 03:40 PM | $42.10 | Up $0.03 | $42.10 | $42.09 | 259 |
| 03:40 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 0 |
| 03:39 PM | $42.07 | Down $ -0.03 | $42.07 | $42.04 | 200 |
| 03:38 PM | $42.09 | Up $0.03 | $42.09 | $42.05 | 220 |
| 03:35 PM | $42.06 | Up $0.03 | $42.10 | $42.06 | 400 |
| 03:35 PM | $42.06 | Up $0.00 | $42.10 | $42.06 | 0 |
| 03:35 PM | $42.06 | Up $0.00 | $42.10 | $42.06 | 0 |
| 03:32 PM | $42.03 | Down $ -0.09 | $42.12 | $42.03 | 394 |
| 03:32 PM | $42.03 | Up $0.00 | $42.12 | $42.03 | 0 |
| 03:32 PM | $42.03 | Up $0.00 | $42.12 | $42.03 | 0 |
| 03:31 PM | $42.12 | Down $ -0.02 | $42.12 | $42.12 | 200 |
| 03:30 PM | $42.14 | Up $0.03 | $42.14 | $42.14 | 566 |
| 03:27 PM | $42.11 | Up $0.08 | $42.11 | $42.11 | 100 |
| 03:27 PM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 03:27 PM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 03:26 PM | $42.03 | Down $ -0.01 | $42.07 | $42.03 | 680 |
| 03:23 PM | $42.04 | Down $ -0.12 | $42.04 | $42.04 | 580 |
| 03:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 03:22 PM | $42.16 | Up $0.11 | $42.19 | $42.09 | 900 |
| 03:21 PM | $42.05 | Down $ -0.01 | $42.05 | $42.05 | 1,088 |
| 03:20 PM | $42.06 | Up $0.06 | $42.07 | $42.03 | 980 |
| 03:19 PM | $42.00 | Down $ -0.12 | $42.08 | $42.00 | 200 |
| 03:17 PM | $42.12 | Up $0.09 | $42.12 | $42.11 | 200 |
| 03:17 PM | $42.12 | Up $0.00 | $42.12 | $42.11 | 0 |
| 03:14 PM | $42.02 | Down $ -0.02 | $42.02 | $42.02 | 240 |
| 03:14 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 03:14 PM | $42.02 | Up $0.00 | $42.02 | $42.02 | 0 |
| 03:13 PM | $42.04 | Down $ -0.11 | $42.09 | $42.04 | 911 |
| 03:12 PM | $42.15 | Up $0.02 | $42.15 | $42.12 | 980 |
| 03:10 PM | $42.14 | Down $ -0.13 | $42.16 | $42.12 | 1,300 |
| 03:10 PM | $42.14 | Up $0.00 | $42.16 | $42.12 | 0 |
| 03:09 PM | $42.26 | Down $ -0.02 | $42.27 | $42.26 | 200 |
| 03:08 PM | $42.28 | Up $0.01 | $42.28 | $42.28 | 100 |
| 03:07 PM | $42.27 | Down $ -0.01 | $42.28 | $42.16 | 700 |
| 03:06 PM | $42.28 | Down $0.00 | $42.29 | $42.28 | 300 |
| 03:05 PM | $42.29 | Up $0.09 | $42.29 | $42.20 | 900 |
| 03:03 PM | $42.19 | Down $ -0.01 | $42.19 | $42.19 | 100 |
| 03:03 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 03:01 PM | $42.20 | Up $0.00 | $42.22 | $42.11 | 601 |
| 03:01 PM | $42.20 | Up $0.00 | $42.22 | $42.11 | 0 |
| 02:58 PM | $42.20 | Up $0.03 | $42.20 | $42.19 | 400 |
| 02:58 PM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
| 02:58 PM | $42.20 | Up $0.00 | $42.20 | $42.19 | 0 |
| 02:54 PM | $42.18 | Up $0.04 | $42.18 | $42.18 | 100 |
| 02:54 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:54 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:54 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 02:53 PM | $42.13 | Down $ -0.03 | $42.13 | $42.13 | 100 |
| 02:51 PM | $42.16 | Down $ -0.04 | $42.20 | $42.16 | 880 |
| 02:51 PM | $42.16 | Up $0.00 | $42.20 | $42.16 | 0 |
| 02:50 PM | $42.20 | Up $0.09 | $42.20 | $42.20 | 100 |
| 02:45 PM | $42.11 | Down $ -0.13 | $42.24 | $42.11 | 349 |
| 02:45 PM | $42.11 | Up $0.00 | $42.24 | $42.11 | 0 |
| 02:45 PM | $42.11 | Up $0.00 | $42.24 | $42.11 | 0 |
| 02:45 PM | $42.11 | Up $0.00 | $42.24 | $42.11 | 0 |
| 02:45 PM | $42.11 | Up $0.00 | $42.24 | $42.11 | 0 |
| 02:44 PM | $42.24 | Up $0.08 | $42.24 | $42.24 | 100 |
| 02:42 PM | $42.16 | Up $0.05 | $42.20 | $42.12 | 900 |
| 02:42 PM | $42.16 | Up $0.00 | $42.20 | $42.12 | 0 |
| 02:41 PM | $42.11 | Down $ -0.09 | $42.12 | $42.11 | 1,440 |
| 02:40 PM | $42.19 | Up $0.08 | $42.22 | $42.08 | 600 |
| 02:39 PM | $42.11 | Down $ -0.13 | $42.11 | $42.11 | 100 |
| 02:38 PM | $42.24 | Down $ -0.02 | $42.24 | $42.24 | 100 |
| 02:35 PM | $42.26 | Up $0.04 | $42.26 | $42.26 | 100 |
| 02:35 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 02:35 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 02:34 PM | $42.22 | Up $0.08 | $42.26 | $42.11 | 4,040 |
| 02:32 PM | $42.14 | Down $ -0.01 | $42.14 | $42.14 | 215 |
| 02:32 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 02:31 PM | $42.15 | Down $ -0.05 | $42.15 | $42.15 | 100 |
| 02:29 PM | $42.21 | Down $ -0.01 | $42.21 | $42.21 | 100 |
| 02:29 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 02:27 PM | $42.22 | Up $0.03 | $42.23 | $42.22 | 200 |
| 02:27 PM | $42.22 | Up $0.00 | $42.23 | $42.22 | 0 |
| 02:24 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 100 |
| 02:24 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 02:24 PM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 02:23 PM | $42.19 | Up $0.05 | $42.19 | $42.19 | 100 |
| 02:22 PM | $42.14 | Up $0.05 | $42.15 | $42.12 | 1,400 |
| 02:21 PM | $42.09 | Down $ -0.03 | $42.11 | $42.09 | 591 |
| 02:20 PM | $42.12 | Down $ -0.05 | $42.12 | $42.12 | 600 |
| 02:18 PM | $42.17 | Down $ -0.01 | $42.21 | $42.17 | 200 |
| 02:18 PM | $42.17 | Up $0.00 | $42.21 | $42.17 | 0 |
| 02:17 PM | $42.17 | Down $0.00 | $42.17 | $42.17 | 200 |
| 02:15 PM | $42.18 | Down $ -0.15 | $42.21 | $42.18 | 1,100 |
| 02:15 PM | $42.18 | Up $0.00 | $42.21 | $42.18 | 0 |
| 02:13 PM | $42.32 | Down $ -0.08 | $42.32 | $42.32 | 200 |
| 02:13 PM | $42.32 | Up $0.00 | $42.32 | $42.32 | 0 |
| 02:11 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 200 |
| 02:11 PM | $42.40 | Up $0.00 | $42.40 | $42.40 | 0 |
| 02:09 PM | $42.40 | Up $0.09 | $42.40 | $42.33 | 500 |
| 02:09 PM | $42.40 | Up $0.00 | $42.40 | $42.33 | 0 |
| 02:07 PM | $42.31 | Up $0.11 | $42.31 | $42.31 | 100 |
| 02:07 PM | $42.31 | Up $0.00 | $42.31 | $42.31 | 0 |
| 02:05 PM | $42.20 | Down $ -0.13 | $42.20 | $42.20 | 100 |
| 02:05 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 02:01 PM | $42.33 | Down $ -0.01 | $42.33 | $42.33 | 120 |
| 02:01 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 02:01 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 02:01 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 01:56 PM | $42.34 | Up $0.01 | $42.34 | $42.34 | 100 |
| 01:56 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 01:56 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 01:56 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 01:56 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 01:53 PM | $42.33 | Up $0.05 | $42.33 | $42.33 | 100 |
| 01:53 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 01:53 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 01:50 PM | $42.28 | Up $0.09 | $42.28 | $42.26 | 400 |
| 01:50 PM | $42.28 | Up $0.00 | $42.28 | $42.26 | 0 |
| 01:50 PM | $42.28 | Up $0.00 | $42.28 | $42.26 | 0 |
| 01:49 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
| 01:48 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
| 01:47 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
| 01:45 PM | $42.20 | Down $0.00 | $42.20 | $42.20 | 113 |
| 01:45 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 01:44 PM | $42.20 | Down $ -0.09 | $42.27 | $42.20 | 1,394 |
| 01:41 PM | $42.29 | Down $ -0.11 | $42.29 | $42.29 | 100 |
| 01:41 PM | $42.29 | Up $0.00 | $42.29 | $42.29 | 0 |
| 01:41 PM | $42.29 | Up $0.00 | $42.29 | $42.29 | 0 |
| 01:40 PM | $42.40 | Up $0.00 | $42.40 | $42.38 | 730 |
| 01:39 PM | $42.40 | Down $ -0.14 | $42.40 | $42.40 | 1,000 |
| 01:38 PM | $42.54 | Down $ -0.04 | $42.54 | $42.54 | 100 |
| 01:35 PM | $42.58 | Down $ -0.11 | $42.58 | $42.45 | 400 |
| 01:35 PM | $42.58 | Up $0.00 | $42.58 | $42.45 | 0 |
| 01:35 PM | $42.58 | Up $0.00 | $42.58 | $42.45 | 0 |
| 01:34 PM | $42.69 | Up $0.26 | $42.69 | $42.54 | 577 |
| 01:33 PM | $42.43 | Down $ -0.08 | $42.43 | $42.35 | 471 |
| 01:29 PM | $42.51 | Up $0.03 | $42.51 | $42.45 | 300 |
| 01:29 PM | $42.51 | Up $0.00 | $42.51 | $42.45 | 0 |
| 01:29 PM | $42.51 | Up $0.00 | $42.51 | $42.45 | 0 |
| 01:29 PM | $42.51 | Up $0.00 | $42.51 | $42.45 | 0 |
| 01:28 PM | $42.48 | Up $0.28 | $42.48 | $42.38 | 400 |
| 01:27 PM | $42.20 | Up $0.05 | $42.29 | $42.18 | 2,064 |
| 01:25 PM | $42.16 | Up $0.00 | $42.16 | $42.15 | 1,508 |
| 01:25 PM | $42.16 | Up $0.00 | $42.16 | $42.15 | 0 |
| 01:24 PM | $42.16 | Down $ -0.01 | $42.16 | $42.16 | 980 |
| 01:22 PM | $42.17 | Up $0.01 | $42.19 | $42.16 | 3,284 |
| 01:22 PM | $42.17 | Up $0.00 | $42.19 | $42.16 | 0 |
| 01:21 PM | $42.16 | Up $0.00 | $42.26 | $42.16 | 3,492 |
| 01:20 PM | $42.16 | Down $ -0.10 | $42.16 | $42.16 | 192 |
| 01:19 PM | $42.26 | Up $0.10 | $42.26 | $42.16 | 400 |
| 01:18 PM | $42.16 | Up $0.05 | $42.25 | $42.16 | 2,023 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 500 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:11 PM | $42.11 | Up $0.00 | $42.11 | $42.10 | 0 |
| 01:08 PM | $42.11 | Down $ -0.12 | $42.13 | $42.06 | 400 |
| 01:08 PM | $42.11 | Up $0.00 | $42.13 | $42.06 | 0 |
| 01:08 PM | $42.11 | Up $0.00 | $42.13 | $42.06 | 0 |
| 01:05 PM | $42.23 | Down $0.00 | $42.23 | $42.22 | 1,167 |
| 01:05 PM | $42.23 | Up $0.00 | $42.23 | $42.22 | 0 |
| 01:05 PM | $42.23 | Up $0.00 | $42.23 | $42.22 | 0 |
| 01:01 PM | $42.23 | Down $ -0.08 | $42.23 | $42.23 | 1,100 |
| 01:01 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 01:01 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 01:01 PM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 12:59 PM | $42.31 | Down $ -0.01 | $42.31 | $42.31 | 100 |
| 12:59 PM | $42.31 | Up $0.00 | $42.31 | $42.31 | 0 |
| 12:58 PM | $42.32 | Up $0.05 | $42.32 | $42.30 | 800 |
| 12:57 PM | $42.27 | Up $0.03 | $42.29 | $42.27 | 439 |
| 12:55 PM | $42.24 | Down $ -0.16 | $42.24 | $42.24 | 100 |
| 12:55 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 0 |
| 12:52 PM | $42.40 | Up $0.14 | $42.40 | $42.25 | 200 |
| 12:52 PM | $42.40 | Up $0.00 | $42.40 | $42.25 | 0 |
| 12:52 PM | $42.40 | Up $0.00 | $42.40 | $42.25 | 0 |
| 12:51 PM | $42.26 | Down $ -0.12 | $42.26 | $42.26 | 100 |
| 12:50 PM | $42.38 | Up $0.10 | $42.38 | $42.38 | 100 |
| 12:49 PM | $42.28 | Down $ -0.16 | $42.31 | $42.28 | 400 |
| 12:48 PM | $42.44 | Down $ -0.04 | $42.46 | $42.44 | 553 |
| 12:46 PM | $42.48 | Down $ -0.13 | $42.49 | $42.48 | 300 |
| 12:46 PM | $42.48 | Up $0.00 | $42.49 | $42.48 | 0 |
| 12:45 PM | $42.61 | Up $0.16 | $42.61 | $42.61 | 100 |
| 12:44 PM | $42.45 | Down $ -0.17 | $42.45 | $42.45 | 100 |
| 12:42 PM | $42.62 | Down $ -0.01 | $42.63 | $42.62 | 200 |
| 12:42 PM | $42.62 | Up $0.00 | $42.63 | $42.62 | 0 |
| 12:41 PM | $42.63 | Up $0.05 | $42.63 | $42.49 | 4,442 |
| 12:40 PM | $42.57 | Up $0.07 | $42.57 | $42.57 | 200 |
| 12:38 PM | $42.50 | Down $ -0.07 | $42.50 | $42.50 | 100 |
| 12:38 PM | $42.50 | Up $0.00 | $42.50 | $42.50 | 0 |
| 12:37 PM | $42.57 | Up $0.00 | $42.57 | $42.57 | 617 |
| 12:35 PM | $42.57 | Down $ -0.10 | $42.68 | $42.57 | 200 |
| 12:35 PM | $42.57 | Up $0.00 | $42.68 | $42.57 | 0 |
| 12:34 PM | $42.68 | Up $0.06 | $42.68 | $42.68 | 100 |
| 12:31 PM | $42.61 | Up $0.06 | $42.64 | $42.55 | 860 |
| 12:31 PM | $42.61 | Up $0.00 | $42.64 | $42.55 | 0 |
| 12:31 PM | $42.61 | Up $0.00 | $42.64 | $42.55 | 0 |
| 12:30 PM | $42.55 | Down $ -0.09 | $42.58 | $42.49 | 4,191 |
| 12:29 PM | $42.64 | Down $ -0.08 | $42.64 | $42.64 | 500 |
| 12:27 PM | $42.72 | Up $0.07 | $42.72 | $42.72 | 100 |
| 12:27 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 12:24 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 190 |
| 12:24 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:24 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:22 PM | $42.65 | Down $ -0.01 | $42.65 | $42.65 | 600 |
| 12:22 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:20 PM | $42.66 | Up $0.05 | $42.66 | $42.66 | 400 |
| 12:20 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 12:19 PM | $42.60 | Up $0.02 | $42.60 | $42.55 | 200 |
| 12:15 PM | $42.58 | Up $0.04 | $42.59 | $42.51 | 500 |
| 12:15 PM | $42.58 | Up $0.00 | $42.59 | $42.51 | 0 |
| 12:15 PM | $42.58 | Up $0.00 | $42.59 | $42.51 | 0 |
| 12:15 PM | $42.58 | Up $0.00 | $42.59 | $42.51 | 0 |
| 12:13 PM | $42.54 | Down $ -0.04 | $42.54 | $42.49 | 1,491 |
| 12:13 PM | $42.54 | Up $0.00 | $42.54 | $42.49 | 0 |
| 12:12 PM | $42.58 | Down $ -0.17 | $42.61 | $42.58 | 1,760 |
| 12:10 PM | $42.75 | Up $0.19 | $42.75 | $42.63 | 300 |
| 12:10 PM | $42.75 | Up $0.00 | $42.75 | $42.63 | 0 |
| 12:08 PM | $42.56 | Down $ -0.02 | $42.56 | $42.56 | 128 |
| 12:08 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 12:06 PM | $42.58 | Up $0.04 | $42.59 | $42.58 | 300 |
| 12:06 PM | $42.58 | Up $0.00 | $42.59 | $42.58 | 0 |
| 12:05 PM | $42.54 | Down $ -0.12 | $42.54 | $42.54 | 100 |
| 12:04 PM | $42.66 | Up $0.11 | $42.67 | $42.65 | 300 |
| 12:01 PM | $42.55 | Down $ -0.12 | $42.55 | $42.55 | 100 |
| 12:01 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 12:01 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 11:57 AM | $42.67 | Up $0.10 | $42.67 | $42.42 | 500 |
| 11:57 AM | $42.67 | Up $0.00 | $42.67 | $42.42 | 0 |
| 11:57 AM | $42.67 | Up $0.00 | $42.67 | $42.42 | 0 |
| 11:57 AM | $42.67 | Up $0.00 | $42.67 | $42.42 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 200 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:50 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:47 AM | $42.56 | Down $ -0.02 | $42.56 | $42.56 | 100 |
| 11:47 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:47 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 11:43 AM | $42.59 | Down $0.00 | $42.59 | $42.59 | 300 |
| 11:43 AM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 11:43 AM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 11:43 AM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 11:42 AM | $42.59 | Up $0.09 | $42.59 | $42.59 | 120 |
| 11:40 AM | $42.50 | Up $0.02 | $42.50 | $42.43 | 200 |
| 11:40 AM | $42.50 | Up $0.00 | $42.50 | $42.43 | 0 |
| 11:39 AM | $42.48 | Up $0.05 | $42.48 | $42.48 | 492 |
| 11:38 AM | $42.43 | Down $ -0.05 | $42.43 | $42.43 | 2,140 |
| 11:32 AM | $42.48 | Up $0.13 | $42.52 | $42.44 | 3,940 |
| 11:32 AM | $42.48 | Up $0.00 | $42.52 | $42.44 | 0 |
| 11:32 AM | $42.48 | Up $0.00 | $42.52 | $42.44 | 0 |
| 11:32 AM | $42.48 | Up $0.00 | $42.52 | $42.44 | 0 |
| 11:32 AM | $42.48 | Up $0.00 | $42.52 | $42.44 | 0 |
| 11:32 AM | $42.48 | Up $0.00 | $42.52 | $42.44 | 0 |
| 11:30 AM | $42.35 | Up $0.02 | $42.35 | $42.35 | 100 |
| 11:30 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 11:27 AM | $42.33 | Down $ -0.16 | $42.52 | $42.30 | 417 |
| 11:27 AM | $42.33 | Up $0.00 | $42.52 | $42.30 | 0 |
| 11:27 AM | $42.33 | Up $0.00 | $42.52 | $42.30 | 0 |
| 11:26 AM | $42.49 | Down $ -0.05 | $42.49 | $42.49 | 112 |
| 11:24 AM | $42.54 | Up $0.03 | $42.54 | $42.54 | 100 |
| 11:24 AM | $42.54 | Up $0.00 | $42.54 | $42.54 | 0 |
| 11:23 AM | $42.51 | Up $0.38 | $42.51 | $42.51 | 100 |
| 11:20 AM | $42.13 | Down $ -0.16 | $42.44 | $42.13 | 400 |
| 11:20 AM | $42.13 | Up $0.00 | $42.44 | $42.13 | 0 |
| 11:20 AM | $42.13 | Up $0.00 | $42.44 | $42.13 | 0 |
| 11:19 AM | $42.29 | Down $ -0.08 | $42.29 | $42.29 | 100 |
| 11:17 AM | $42.37 | Up $0.08 | $42.37 | $42.37 | 200 |
| 11:17 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 11:16 AM | $42.29 | Down $ -0.01 | $42.29 | $42.29 | 100 |
| 11:15 AM | $42.30 | Up $0.07 | $42.36 | $42.30 | 300 |
| 11:14 AM | $42.23 | Down $ -0.04 | $42.23 | $42.23 | 100 |
| 11:13 AM | $42.27 | Down $ -0.01 | $42.27 | $42.27 | 100 |
| 11:11 AM | $42.28 | Up $0.12 | $42.29 | $42.28 | 300 |
| 11:11 AM | $42.28 | Up $0.00 | $42.29 | $42.28 | 0 |
| 11:10 AM | $42.16 | Down $ -0.01 | $42.16 | $42.16 | 100 |
| 11:09 AM | $42.17 | Down $ -0.12 | $42.17 | $42.17 | 100 |
| 11:05 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 100 |
| 11:05 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 11:05 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 11:05 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 11:04 AM | $42.28 | Down $ -0.24 | $42.28 | $42.28 | 100 |
| 11:03 AM | $42.52 | Up $0.26 | $42.52 | $42.52 | 100 |
| 11:00 AM | $42.27 | Up $0.16 | $42.51 | $42.00 | 1,507 |
| 11:00 AM | $42.27 | Up $0.00 | $42.51 | $42.00 | 0 |
| 11:00 AM | $42.27 | Up $0.00 | $42.51 | $42.00 | 0 |
| 10:59 AM | $42.10 | Up $0.01 | $42.10 | $42.10 | 100 |
| 10:57 AM | $42.09 | Up $0.13 | $42.09 | $42.09 | 100 |
| 10:57 AM | $42.09 | Up $0.00 | $42.09 | $42.09 | 0 |
| 10:55 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 100 |
| 10:55 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:51 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 100 |
| 10:51 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:51 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:51 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:48 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 100 |
| 10:48 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:48 AM | $41.97 | Up $0.00 | $41.97 | $41.97 | 0 |
| 10:47 AM | $41.97 | Up $0.15 | $41.99 | $41.90 | 1,425 |
| 10:46 AM | $41.82 | Up $0.13 | $41.82 | $41.70 | 600 |
| 10:45 AM | $41.70 | Down $ -0.23 | $41.83 | $41.70 | 1,100 |
| 10:40 AM | $41.93 | Down $ -0.02 | $41.97 | $41.85 | 3,100 |
| 10:40 AM | $41.93 | Up $0.00 | $41.97 | $41.85 | 0 |
| 10:40 AM | $41.93 | Up $0.00 | $41.97 | $41.85 | 0 |
| 10:40 AM | $41.93 | Up $0.00 | $41.97 | $41.85 | 0 |
| 10:40 AM | $41.93 | Up $0.00 | $41.97 | $41.85 | 0 |
| 10:39 AM | $41.95 | Down $ -0.15 | $41.98 | $41.95 | 200 |
| 10:38 AM | $42.10 | Up $0.02 | $42.10 | $42.10 | 2,100 |
| 10:37 AM | $42.08 | Down $ -0.02 | $42.08 | $42.08 | 100 |
| 10:36 AM | $42.10 | Down $ -0.13 | $42.19 | $42.10 | 771 |
| 10:35 AM | $42.23 | Up $0.18 | $42.23 | $42.02 | 1,101 |
| 10:34 AM | $42.05 | Down $ -0.05 | $42.21 | $42.05 | 600 |
| 10:33 AM | $42.10 | Up $0.00 | $42.29 | $42.10 | 600 |
| 10:32 AM | $42.10 | Up $0.01 | $42.26 | $42.09 | 1,400 |
| 10:31 AM | $42.09 | Down $ -0.13 | $42.21 | $42.09 | 1,400 |
| 10:26 AM | $42.21 | Down $ -0.24 | $42.23 | $42.20 | 1,399 |
| 10:26 AM | $42.21 | Up $0.00 | $42.23 | $42.20 | 0 |
| 10:26 AM | $42.21 | Up $0.00 | $42.23 | $42.20 | 0 |
| 10:26 AM | $42.21 | Up $0.00 | $42.23 | $42.20 | 0 |
| 10:26 AM | $42.21 | Up $0.00 | $42.23 | $42.20 | 0 |
| 10:24 AM | $42.45 | Up $0.15 | $42.45 | $42.20 | 7,000 |
| 10:24 AM | $42.45 | Up $0.00 | $42.45 | $42.20 | 0 |
| 10:23 AM | $42.30 | Down $ -0.11 | $42.48 | $42.19 | 16,566 |
| 10:20 AM | $42.41 | Down $ -0.16 | $42.47 | $42.41 | 400 |
| 10:20 AM | $42.41 | Up $0.00 | $42.47 | $42.41 | 0 |
| 10:20 AM | $42.41 | Up $0.00 | $42.47 | $42.41 | 0 |
| 10:18 AM | $42.56 | Down $ -0.07 | $42.56 | $42.56 | 100 |
| 10:18 AM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 10:17 AM | $42.63 | Down $ -0.11 | $42.63 | $42.63 | 200 |
| 10:15 AM | $42.74 | Down $0.00 | $42.74 | $42.74 | 770 |
| 10:15 AM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 10:14 AM | $42.75 | Up $0.09 | $42.75 | $42.75 | 100 |
| 10:10 AM | $42.66 | Up $0.12 | $42.66 | $42.46 | 669 |
| 10:10 AM | $42.66 | Up $0.00 | $42.66 | $42.46 | 0 |
| 10:10 AM | $42.66 | Up $0.00 | $42.66 | $42.46 | 0 |
| 10:10 AM | $42.66 | Up $0.00 | $42.66 | $42.46 | 0 |
| 10:09 AM | $42.54 | Down $ -0.03 | $42.71 | $42.53 | 1,740 |
| 10:08 AM | $42.57 | Up $0.02 | $42.57 | $42.57 | 1,235 |
| 10:07 AM | $42.56 | Up $0.06 | $42.70 | $42.49 | 1,200 |
| 10:06 AM | $42.49 | Up $0.20 | $42.68 | $42.30 | 901 |
| 10:05 AM | $42.29 | Up $0.00 | $42.30 | $42.29 | 448 |
| 10:03 AM | $42.29 | Up $0.00 | $42.29 | $42.29 | 100 |
| 10:03 AM | $42.29 | Up $0.00 | $42.29 | $42.29 | 0 |
| 10:02 AM | $42.29 | Up $0.00 | $42.29 | $42.29 | 1,600 |
| 10:01 AM | $42.29 | Up $0.71 | $42.29 | $42.29 | 3,421 |
| 09:58 AM | $41.58 | Down $ -0.93 | $41.81 | $41.58 | 758 |
| 09:58 AM | $41.58 | Up $0.00 | $41.81 | $41.58 | 0 |
| 09:58 AM | $41.58 | Up $0.00 | $41.81 | $41.58 | 0 |
| 09:55 AM | $42.51 | Down $ -0.09 | $42.51 | $42.51 | 250 |
| 09:55 AM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 09:55 AM | $42.51 | Up $0.00 | $42.51 | $42.51 | 0 |
| 09:52 AM | $42.60 | Up $0.12 | $42.60 | $42.60 | 102 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:43 AM | $42.48 | Down $ -0.01 | $42.48 | $42.48 | 276 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:43 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 09:42 AM | $42.49 | Up $0.08 | $42.49 | $42.49 | 449 |
| 09:37 AM | $42.41 | Up $0.12 | $42.64 | $42.41 | 402 |
| 09:37 AM | $42.41 | Up $0.00 | $42.64 | $42.41 | 0 |
| 09:37 AM | $42.41 | Up $0.00 | $42.64 | $42.41 | 0 |
| 09:37 AM | $42.41 | Up $0.00 | $42.64 | $42.41 | 0 |
| 09:37 AM | $42.41 | Up $0.00 | $42.64 | $42.41 | 0 |
| 09:36 AM | $42.29 | Up $0.00 | $42.89 | $42.28 | 937 |
| 09:35 AM | $42.28 | Down $ -0.34 | $42.28 | $42.28 | 100 |
| 09:30 AM | $42.62 | Down $ -0.03 | $42.84 | $42.62 | 1,428 |
| 09:30 AM | $42.62 | Up $0.00 | $42.84 | $42.62 | 0 |
| 09:30 AM | $42.62 | Up $0.00 | $42.84 | $42.62 | 0 |
| 09:30 AM | $42.62 | Up $0.00 | $42.84 | $42.62 | 0 |
| 09:30 AM | $42.62 | Up $0.00 | $42.84 | $42.62 | 0 |
| Previous close | $42.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $42.40 | $42.55 | $42.75 | $42.00 | 112,952 |
| 23/07/2026 | $42.52 | $42.57 | $42.66 | $42.03 | 103,278 |
| 22/07/2026 | $42.01 | $43.92 | $44.04 | $42.00 | 184,591 |
| 21/07/2026 | $44.25 | $44.57 | $44.82 | $43.82 | 436,347 |
| 20/07/2026 | $41.75 | $41.95 | $42.23 | $40.98 | 774,767 |
| 17/07/2026 | $41.92 | $41.50 | $42.49 | $41.09 | 352,939 |
| 16/07/2026 | $40.21 | $40.27 | $41.38 | $39.58 | 584,053 |
| 15/07/2026 | $41.55 | $42.71 | $42.77 | $41.47 | 427,485 |
| 14/07/2026 | $42.97 | $43.23 | $43.29 | $42.78 | 118,704 |
| 13/07/2026 | $42.36 | $41.53 | $43.25 | $41.00 | 489,247 |
| 10/07/2026 | $41.83 | $41.75 | $42.13 | $41.47 | 73,454 |
| 09/07/2026 | $42.54 | $42.89 | $43.09 | $42.48 | 120,886 |
| 08/07/2026 | $43.13 | $42.68 | $43.32 | $42.38 | 257,455 |
| 07/07/2026 | $42.49 | $43.44 | $43.78 | $42.46 | 390,035 |
| 06/07/2026 | $46.66 | $45.78 | $46.73 | $45.51 | 440,673 |
| 02/07/2026 | $44.97 | $45.25 | $45.52 | $44.60 | 475,090 |
| 01/07/2026 | $46.55 | $46.26 | $46.82 | $45.81 | 1,218,500 |
| 30/06/2026 | $46.16 | $45.21 | $46.29 | $45.14 | 488,820 |
| 29/06/2026 | $46.00 | $46.85 | $47.24 | $44.94 | 1,092,341 |
| 26/06/2026 | $44.34 | $44.13 | $44.68 | $42.80 | 2,091,560 |
| 25/06/2026 | $44.27 | $43.89 | $45.42 | $43.65 | 395,741 |
| 24/06/2026 | $43.14 | $44.58 | $44.78 | $43.08 | 437,403 |
| 23/06/2026 | $45.35 | $44.73 | $46.60 | $44.64 | 414,962 |
| 22/06/2026 | $46.05 | $43.76 | $46.60 | $43.40 | 649,277 |
| 18/06/2026 | $43.58 | $41.18 | $44.78 | $41.14 | 951,449 |
| 17/06/2026 | $40.45 | $42.01 | $42.05 | $40.00 | 282,997 |
| 16/06/2026 | $41.12 | $41.57 | $41.83 | $40.94 | 150,373 |
| 15/06/2026 | $40.97 | $41.75 | $41.75 | $40.89 | 162,773 |
| 12/06/2026 | $40.99 | $42.12 | $42.48 | $40.84 | 419,617 |
| 11/06/2026 | $41.38 | $40.19 | $41.88 | $39.95 | 484,018 |
Graphs are not available, please refer to the detailed table