Find a quote
Arxis Inc
51.72 Up 0.00 (0.00 %)
Delayed : 2026/10/23 19:30:03
- Previous close $51.72
- Opening $49.50
- Today High $52.22
- Today Low $47.61
- Price Bid $38.89
- Price Ask $38.89
- 52 Weeks High $61.50
- 52 Weeks Low $33.15
- Size Bid 100
- Size Ask 100
- Volume 897,254
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.73 | Up $0.04 | $51.73 | $51.66 | 3,249 |
| 03:59 PM | $51.69 | Down $ -0.01 | $51.72 | $51.64 | 19,094 |
| 03:58 PM | $51.70 | Up $0.15 | $51.70 | $51.56 | 13,959 |
| 03:57 PM | $51.55 | Down $ -0.09 | $51.66 | $51.55 | 14,558 |
| 03:56 PM | $51.63 | Down $0.00 | $51.69 | $51.63 | 4,508 |
| 03:55 PM | $51.64 | Up $0.31 | $51.70 | $51.34 | 14,427 |
| 03:54 PM | $51.33 | Down $ -0.04 | $51.37 | $51.25 | 3,468 |
| 03:53 PM | $51.37 | Up $0.02 | $51.39 | $51.33 | 4,432 |
| 03:52 PM | $51.35 | Down $ -0.03 | $51.36 | $51.26 | 2,977 |
| 03:51 PM | $51.38 | Down $ -0.13 | $51.46 | $51.38 | 2,751 |
| 03:50 PM | $51.50 | Down $ -0.06 | $51.56 | $51.46 | 3,184 |
| 03:49 PM | $51.56 | Up $0.00 | $51.56 | $51.56 | 278 |
| 03:48 PM | $51.56 | Down $ -0.01 | $51.56 | $51.52 | 1,300 |
| 03:47 PM | $51.57 | Up $0.02 | $51.60 | $51.56 | 1,978 |
| 03:46 PM | $51.55 | Up $0.04 | $51.57 | $51.51 | 877 |
| 03:45 PM | $51.51 | Up $0.10 | $51.51 | $51.44 | 5,505 |
| 03:44 PM | $51.41 | Up $0.01 | $51.44 | $51.41 | 300 |
| 03:43 PM | $51.40 | Down $ -0.08 | $51.47 | $51.40 | 2,786 |
| 03:42 PM | $51.48 | Down $0.00 | $51.48 | $51.48 | 100 |
| 03:41 PM | $51.48 | Down $ -0.02 | $51.51 | $51.48 | 400 |
| 03:40 PM | $51.50 | Down $ -0.04 | $51.54 | $51.50 | 1,121 |
| 03:39 PM | $51.54 | Down $ -0.01 | $51.54 | $51.54 | 100 |
| 03:38 PM | $51.55 | Up $0.02 | $51.57 | $51.55 | 800 |
| 03:37 PM | $51.53 | Up $0.02 | $51.55 | $51.53 | 500 |
| 03:36 PM | $51.51 | Down $ -0.02 | $51.55 | $51.51 | 200 |
| 03:35 PM | $51.52 | Down $ -0.11 | $51.56 | $51.43 | 3,734 |
| 03:34 PM | $51.64 | Up $0.18 | $51.72 | $51.37 | 10,740 |
| 03:33 PM | $51.45 | Down $ -0.20 | $51.61 | $51.45 | 2,922 |
| 03:32 PM | $51.65 | Down $ -0.22 | $51.86 | $51.64 | 5,716 |
| 03:31 PM | $51.87 | Down $ -0.09 | $51.96 | $51.86 | 2,297 |
| 03:30 PM | $51.95 | Down $ -0.02 | $51.96 | $51.95 | 600 |
| 03:29 PM | $51.97 | Up $0.03 | $51.98 | $51.94 | 1,100 |
| 03:28 PM | $51.94 | Up $0.00 | $51.94 | $51.94 | 100 |
| 03:27 PM | $51.94 | Up $0.01 | $51.94 | $51.94 | 420 |
| 03:26 PM | $51.93 | Down $ -0.08 | $52.01 | $51.93 | 2,470 |
| 03:25 PM | $52.01 | Up $0.02 | $52.01 | $52.01 | 100 |
| 03:24 PM | $52.00 | Down $0.00 | $52.00 | $52.00 | 200 |
| 03:23 PM | $52.00 | Down $0.00 | $52.00 | $52.00 | 600 |
| 03:21 PM | $52.00 | Down $ -0.05 | $52.00 | $52.00 | 325 |
| 03:21 PM | $52.00 | Up $0.00 | $52.00 | $52.00 | 0 |
| 03:20 PM | $52.06 | Up $0.02 | $52.09 | $51.97 | 3,658 |
| 03:19 PM | $52.04 | Up $0.06 | $52.08 | $52.02 | 1,600 |
| 03:18 PM | $51.98 | Down $ -0.24 | $52.18 | $51.98 | 1,657 |
| 03:17 PM | $52.22 | Up $0.04 | $52.22 | $52.22 | 116 |
| 03:16 PM | $52.18 | Up $0.02 | $52.20 | $52.15 | 2,989 |
| 03:14 PM | $52.16 | Up $0.11 | $52.16 | $52.01 | 1,800 |
| 03:14 PM | $52.16 | Up $0.00 | $52.16 | $52.01 | 0 |
| 03:13 PM | $52.05 | Down $ -0.01 | $52.05 | $52.01 | 200 |
| 03:12 PM | $52.06 | Down $0.00 | $52.07 | $52.06 | 1,300 |
| 03:11 PM | $52.07 | Down $ -0.01 | $52.07 | $52.06 | 200 |
| 03:10 PM | $52.07 | Up $0.09 | $52.17 | $52.01 | 8,120 |
| 03:09 PM | $51.98 | Down $ -0.02 | $51.98 | $51.98 | 100 |
| 03:07 PM | $52.00 | Up $0.09 | $52.00 | $51.95 | 1,216 |
| 03:07 PM | $52.00 | Up $0.00 | $52.00 | $51.95 | 0 |
| 03:05 PM | $51.91 | Down $ -0.05 | $51.95 | $51.91 | 200 |
| 03:05 PM | $51.91 | Up $0.00 | $51.95 | $51.91 | 0 |
| 03:04 PM | $51.96 | Up $0.02 | $51.96 | $51.95 | 300 |
| 03:02 PM | $51.95 | Up $0.04 | $51.95 | $51.91 | 200 |
| 03:02 PM | $51.95 | Up $0.00 | $51.95 | $51.91 | 0 |
| 03:01 PM | $51.91 | Up $0.08 | $51.91 | $51.91 | 200 |
| 03:00 PM | $51.83 | Down $ -0.08 | $51.91 | $51.83 | 800 |
| 02:59 PM | $51.91 | Down $ -0.07 | $51.91 | $51.91 | 100 |
| 02:58 PM | $51.98 | Up $0.08 | $51.98 | $51.91 | 300 |
| 02:56 PM | $51.90 | Down $ -0.01 | $51.90 | $51.90 | 108 |
| 02:56 PM | $51.90 | Up $0.00 | $51.90 | $51.90 | 0 |
| 02:55 PM | $51.91 | Up $0.00 | $51.91 | $51.90 | 300 |
| 02:54 PM | $51.91 | Down $ -0.02 | $51.91 | $51.91 | 100 |
| 02:53 PM | $51.92 | Up $0.04 | $51.94 | $51.92 | 500 |
| 02:51 PM | $51.88 | Down $ -0.09 | $52.07 | $51.88 | 5,838 |
| 02:51 PM | $51.88 | Up $0.00 | $52.07 | $51.88 | 0 |
| 02:49 PM | $51.97 | Up $0.05 | $51.97 | $51.95 | 400 |
| 02:49 PM | $51.97 | Up $0.00 | $51.97 | $51.95 | 0 |
| 02:48 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 02:47 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 02:46 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 02:44 PM | $51.92 | Up $0.00 | $51.99 | $51.91 | 820 |
| 02:44 PM | $51.92 | Up $0.00 | $51.99 | $51.91 | 0 |
| 02:43 PM | $51.92 | Up $0.13 | $51.92 | $51.77 | 800 |
| 02:41 PM | $51.79 | Up $0.01 | $51.80 | $51.77 | 1,500 |
| 02:41 PM | $51.79 | Up $0.00 | $51.80 | $51.77 | 0 |
| 02:40 PM | $51.78 | Down $ -0.03 | $51.78 | $51.73 | 200 |
| 02:39 PM | $51.81 | Up $0.00 | $51.81 | $51.81 | 100 |
| 02:38 PM | $51.81 | Down $ -0.06 | $51.81 | $51.80 | 300 |
| 02:37 PM | $51.88 | Up $0.02 | $51.88 | $51.88 | 100 |
| 02:36 PM | $51.85 | Down $ -0.07 | $51.85 | $51.82 | 753 |
| 02:35 PM | $51.92 | Down $ -0.03 | $51.93 | $51.90 | 400 |
| 02:34 PM | $51.95 | Down $0.00 | $51.96 | $51.95 | 200 |
| 02:33 PM | $51.96 | Down $ -0.04 | $52.02 | $51.93 | 6,039 |
| 02:32 PM | $51.99 | Up $0.18 | $52.00 | $51.88 | 2,702 |
| 02:31 PM | $51.81 | Up $0.06 | $51.81 | $51.75 | 700 |
| 02:30 PM | $51.75 | Up $0.04 | $51.75 | $51.73 | 400 |
| 02:29 PM | $51.71 | Up $0.08 | $51.71 | $51.64 | 900 |
| 02:27 PM | $51.63 | Up $0.03 | $51.63 | $51.63 | 200 |
| 02:27 PM | $51.63 | Up $0.00 | $51.63 | $51.63 | 0 |
| 02:26 PM | $51.60 | Down $ -0.05 | $51.63 | $51.60 | 208 |
| 02:24 PM | $51.64 | Up $0.01 | $51.64 | $51.64 | 300 |
| 02:24 PM | $51.64 | Up $0.00 | $51.64 | $51.64 | 0 |
| 02:23 PM | $51.63 | Up $0.06 | $51.63 | $51.63 | 200 |
| 02:22 PM | $51.57 | Down $ -0.06 | $51.57 | $51.57 | 231 |
| 02:18 PM | $51.63 | Up $0.05 | $51.63 | $51.62 | 400 |
| 02:18 PM | $51.63 | Up $0.00 | $51.63 | $51.62 | 0 |
| 02:18 PM | $51.63 | Up $0.00 | $51.63 | $51.62 | 0 |
| 02:18 PM | $51.63 | Up $0.00 | $51.63 | $51.62 | 0 |
| 02:17 PM | $51.59 | Up $0.06 | $51.59 | $51.52 | 1,200 |
| 02:16 PM | $51.52 | Down $ -0.04 | $51.53 | $51.52 | 300 |
| 02:15 PM | $51.56 | Up $0.07 | $51.57 | $51.53 | 1,278 |
| 02:13 PM | $51.50 | Down $ -0.01 | $51.50 | $51.50 | 300 |
| 02:13 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 02:12 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 200 |
| 02:11 PM | $51.50 | Down $ -0.03 | $51.50 | $51.50 | 200 |
| 02:10 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 200 |
| 02:07 PM | $51.53 | Down $ -0.04 | $51.56 | $51.44 | 5,531 |
| 02:07 PM | $51.53 | Up $0.00 | $51.56 | $51.44 | 0 |
| 02:07 PM | $51.53 | Up $0.00 | $51.56 | $51.44 | 0 |
| 02:01 PM | $51.57 | Up $0.02 | $51.57 | $51.57 | 200 |
| 02:01 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:01 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:01 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:01 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:01 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 02:00 PM | $51.55 | Down $ -0.05 | $51.55 | $51.53 | 600 |
| 01:58 PM | $51.60 | Up $0.06 | $51.60 | $51.55 | 200 |
| 01:58 PM | $51.60 | Up $0.00 | $51.60 | $51.55 | 0 |
| 01:57 PM | $51.54 | Up $0.05 | $51.54 | $51.49 | 1,200 |
| 01:56 PM | $51.49 | Down $ -0.08 | $51.49 | $51.49 | 200 |
| 01:52 PM | $51.56 | Down $ -0.05 | $51.62 | $51.54 | 2,857 |
| 01:52 PM | $51.56 | Up $0.00 | $51.62 | $51.54 | 0 |
| 01:52 PM | $51.56 | Up $0.00 | $51.62 | $51.54 | 0 |
| 01:52 PM | $51.56 | Up $0.00 | $51.62 | $51.54 | 0 |
| 01:47 PM | $51.61 | Up $0.02 | $51.62 | $51.61 | 500 |
| 01:47 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 0 |
| 01:47 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 0 |
| 01:47 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 0 |
| 01:47 PM | $51.61 | Up $0.00 | $51.62 | $51.61 | 0 |
| 01:46 PM | $51.59 | Up $0.07 | $51.59 | $51.52 | 1,500 |
| 01:45 PM | $51.52 | Up $0.00 | $51.52 | $51.52 | 100 |
| 01:44 PM | $51.52 | Up $0.01 | $51.52 | $51.52 | 100 |
| 01:43 PM | $51.52 | Down $ -0.05 | $51.57 | $51.50 | 1,237 |
| 01:41 PM | $51.57 | Up $0.02 | $51.57 | $51.57 | 200 |
| 01:41 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 0 |
| 01:40 PM | $51.55 | Down $ -0.07 | $51.55 | $51.54 | 434 |
| 01:39 PM | $51.62 | Up $0.09 | $51.62 | $51.56 | 3,722 |
| 01:38 PM | $51.53 | Down $ -0.01 | $51.53 | $51.53 | 228 |
| 01:37 PM | $51.53 | Up $0.00 | $51.53 | $51.53 | 100 |
| 01:36 PM | $51.53 | Up $0.05 | $51.53 | $51.53 | 100 |
| 01:35 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 100 |
| 01:34 PM | $51.48 | Down $ -0.04 | $51.48 | $51.48 | 100 |
| 01:33 PM | $51.52 | Down $ -0.05 | $51.52 | $51.50 | 500 |
| 01:32 PM | $51.57 | Up $0.03 | $51.57 | $51.54 | 300 |
| 01:31 PM | $51.54 | Up $0.12 | $51.54 | $51.47 | 1,982 |
| 01:30 PM | $51.43 | Up $0.03 | $51.43 | $51.43 | 100 |
| 01:27 PM | $51.39 | Down $ -0.03 | $51.39 | $51.39 | 100 |
| 01:27 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 0 |
| 01:27 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 0 |
| 01:25 PM | $51.43 | Down $ -0.03 | $51.45 | $51.43 | 600 |
| 01:25 PM | $51.43 | Up $0.00 | $51.45 | $51.43 | 0 |
| 01:24 PM | $51.45 | Down $ -0.03 | $51.45 | $51.45 | 100 |
| 01:23 PM | $51.48 | Up $0.02 | $51.48 | $51.48 | 200 |
| 01:22 PM | $51.46 | Down $ -0.02 | $51.52 | $51.46 | 569 |
| 01:19 PM | $51.48 | Down $ -0.06 | $51.48 | $51.48 | 100 |
| 01:19 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:19 PM | $51.48 | Up $0.00 | $51.48 | $51.48 | 0 |
| 01:18 PM | $51.54 | Down $ -0.02 | $51.54 | $51.54 | 200 |
| 01:17 PM | $51.56 | Up $0.02 | $51.56 | $51.56 | 300 |
| 01:16 PM | $51.53 | Up $0.00 | $51.53 | $51.52 | 500 |
| 01:15 PM | $51.53 | Down $ -0.06 | $51.58 | $51.51 | 1,664 |
| 01:13 PM | $51.59 | Up $0.01 | $51.63 | $51.58 | 600 |
| 01:13 PM | $51.59 | Up $0.00 | $51.63 | $51.58 | 0 |
| 01:11 PM | $51.58 | Down $ -0.05 | $51.63 | $51.58 | 300 |
| 01:11 PM | $51.58 | Up $0.00 | $51.63 | $51.58 | 0 |
| 01:10 PM | $51.63 | Down $ -0.03 | $51.68 | $51.60 | 2,738 |
| 01:09 PM | $51.66 | Up $0.04 | $51.66 | $51.64 | 1,618 |
| 01:08 PM | $51.62 | Up $0.05 | $51.66 | $51.56 | 2,299 |
| 01:07 PM | $51.57 | Up $0.00 | $51.58 | $51.57 | 1,000 |
| 01:06 PM | $51.57 | Up $0.03 | $51.57 | $51.57 | 100 |
| 01:05 PM | $51.54 | Down $ -0.04 | $51.54 | $51.51 | 545 |
| 01:04 PM | $51.58 | Up $0.09 | $51.58 | $51.54 | 300 |
| 01:03 PM | $51.49 | Up $0.08 | $51.52 | $51.49 | 900 |
| 01:01 PM | $51.42 | Up $0.01 | $51.49 | $51.42 | 337 |
| 01:01 PM | $51.42 | Up $0.00 | $51.49 | $51.42 | 0 |
| 12:55 PM | $51.41 | Up $0.16 | $51.48 | $51.23 | 3,453 |
| 12:55 PM | $51.41 | Up $0.00 | $51.48 | $51.23 | 0 |
| 12:55 PM | $51.41 | Up $0.00 | $51.48 | $51.23 | 0 |
| 12:55 PM | $51.41 | Up $0.00 | $51.48 | $51.23 | 0 |
| 12:55 PM | $51.41 | Up $0.00 | $51.48 | $51.23 | 0 |
| 12:55 PM | $51.41 | Up $0.00 | $51.48 | $51.23 | 0 |
| 12:52 PM | $51.25 | Down $ -0.12 | $51.25 | $51.25 | 100 |
| 12:52 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 12:52 PM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 12:51 PM | $51.37 | Up $0.05 | $51.37 | $51.25 | 2,714 |
| 12:50 PM | $51.31 | Down $ -0.05 | $51.31 | $51.31 | 100 |
| 12:49 PM | $51.36 | Down $ -0.01 | $51.36 | $51.36 | 300 |
| 12:48 PM | $51.37 | Up $0.00 | $51.45 | $51.37 | 600 |
| 12:47 PM | $51.37 | Down $ -0.04 | $51.37 | $51.37 | 100 |
| 12:44 PM | $51.41 | Up $0.05 | $51.41 | $51.39 | 400 |
| 12:44 PM | $51.41 | Up $0.00 | $51.41 | $51.39 | 0 |
| 12:44 PM | $51.41 | Up $0.00 | $51.41 | $51.39 | 0 |
| 12:41 PM | $51.36 | Up $0.13 | $51.36 | $51.25 | 1,001 |
| 12:41 PM | $51.36 | Up $0.00 | $51.36 | $51.25 | 0 |
| 12:41 PM | $51.36 | Up $0.00 | $51.36 | $51.25 | 0 |
| 12:40 PM | $51.23 | Up $0.02 | $51.23 | $51.23 | 100 |
| 12:39 PM | $51.21 | Up $0.15 | $51.21 | $51.14 | 1,400 |
| 12:38 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 100 |
| 12:37 PM | $51.07 | Up $0.13 | $51.13 | $51.02 | 1,000 |
| 12:36 PM | $50.93 | Up $0.01 | $50.93 | $50.92 | 300 |
| 12:35 PM | $50.93 | Up $0.00 | $50.93 | $50.84 | 452 |
| 12:32 PM | $50.92 | Down $ -0.01 | $50.93 | $50.80 | 400 |
| 12:32 PM | $50.92 | Up $0.00 | $50.93 | $50.80 | 0 |
| 12:32 PM | $50.92 | Up $0.00 | $50.93 | $50.80 | 0 |
| 12:31 PM | $50.93 | Down $ -0.01 | $50.93 | $50.93 | 200 |
| 12:30 PM | $50.94 | Up $0.07 | $51.03 | $50.92 | 810 |
| 12:29 PM | $50.87 | Down $ -0.03 | $50.93 | $50.87 | 850 |
| 12:27 PM | $50.90 | Down $ -0.01 | $50.91 | $50.90 | 200 |
| 12:27 PM | $50.90 | Up $0.00 | $50.91 | $50.90 | 0 |
| 12:26 PM | $50.91 | Down $ -0.01 | $50.91 | $50.90 | 900 |
| 12:25 PM | $50.92 | Up $0.05 | $50.96 | $50.81 | 420 |
| 12:24 PM | $50.87 | Down $ -0.13 | $50.87 | $50.87 | 100 |
| 12:23 PM | $51.00 | Down $ -0.03 | $51.05 | $51.00 | 2,557 |
| 12:22 PM | $51.03 | Down $ -0.06 | $51.09 | $50.92 | 3,906 |
| 12:21 PM | $51.09 | Down $ -0.03 | $51.18 | $51.09 | 1,500 |
| 12:19 PM | $51.13 | Down $ -0.10 | $51.13 | $51.13 | 100 |
| 12:19 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:17 PM | $51.23 | Down $ -0.03 | $51.23 | $51.23 | 600 |
| 12:17 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 12:16 PM | $51.26 | Down $ -0.01 | $51.26 | $51.25 | 400 |
| 12:14 PM | $51.27 | Down $ -0.07 | $51.31 | $51.26 | 538 |
| 12:14 PM | $51.27 | Up $0.00 | $51.31 | $51.26 | 0 |
| 12:13 PM | $51.34 | Down $ -0.07 | $51.34 | $51.34 | 200 |
| 12:12 PM | $51.41 | Down $ -0.03 | $51.43 | $51.41 | 1,200 |
| 12:11 PM | $51.44 | Down $ -0.01 | $51.45 | $51.28 | 6,170 |
| 12:09 PM | $51.45 | Down $ -0.03 | $51.51 | $51.42 | 3,891 |
| 12:09 PM | $51.45 | Up $0.00 | $51.51 | $51.42 | 0 |
| 12:08 PM | $51.48 | Down $ -0.07 | $51.48 | $51.48 | 200 |
| 12:06 PM | $51.55 | Up $0.03 | $51.55 | $51.55 | 300 |
| 12:06 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 0 |
| 12:05 PM | $51.52 | Up $0.13 | $51.52 | $51.41 | 1,807 |
| 12:02 PM | $51.40 | Down $0.00 | $51.40 | $51.40 | 200 |
| 12:02 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 12:02 PM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 12:01 PM | $51.40 | Down $ -0.04 | $51.46 | $51.32 | 5,043 |
| 12:00 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 300 |
| 11:59 AM | $51.44 | Up $0.00 | $51.44 | $51.44 | 300 |
| 11:58 AM | $51.44 | Up $0.00 | $51.44 | $51.44 | 100 |
| 11:57 AM | $51.44 | Down $ -0.02 | $51.52 | $51.12 | 3,877 |
| 11:51 AM | $51.46 | Down $ -0.01 | $51.46 | $51.46 | 524 |
| 11:51 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 11:51 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 11:51 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 11:51 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 11:51 AM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 11:50 AM | $51.47 | Up $0.04 | $51.47 | $51.43 | 1,700 |
| 11:48 AM | $51.43 | Up $0.17 | $51.43 | $51.43 | 100 |
| 11:48 AM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 11:47 AM | $51.26 | Up $0.00 | $51.26 | $51.26 | 100 |
| 11:46 AM | $51.26 | Down $0.00 | $51.26 | $51.26 | 100 |
| 11:45 AM | $51.26 | Up $0.01 | $51.26 | $51.26 | 490 |
| 11:44 AM | $51.26 | Up $0.00 | $51.26 | $51.26 | 100 |
| 11:43 AM | $51.26 | Down $ -0.20 | $51.31 | $51.26 | 300 |
| 11:37 AM | $51.46 | Down $ -0.08 | $51.57 | $51.46 | 750 |
| 11:37 AM | $51.46 | Up $0.00 | $51.57 | $51.46 | 0 |
| 11:37 AM | $51.46 | Up $0.00 | $51.57 | $51.46 | 0 |
| 11:37 AM | $51.46 | Up $0.00 | $51.57 | $51.46 | 0 |
| 11:37 AM | $51.46 | Up $0.00 | $51.57 | $51.46 | 0 |
| 11:37 AM | $51.46 | Up $0.00 | $51.57 | $51.46 | 0 |
| 11:36 AM | $51.54 | Down $ -0.11 | $51.65 | $51.54 | 200 |
| 11:33 AM | $51.65 | Up $0.02 | $51.65 | $51.65 | 100 |
| 11:33 AM | $51.65 | Up $0.00 | $51.65 | $51.65 | 0 |
| 11:33 AM | $51.65 | Up $0.00 | $51.65 | $51.65 | 0 |
| 11:32 AM | $51.63 | Up $0.03 | $51.63 | $51.63 | 200 |
| 11:30 AM | $51.60 | Up $0.01 | $51.60 | $51.60 | 100 |
| 11:30 AM | $51.60 | Up $0.00 | $51.60 | $51.60 | 0 |
| 11:29 AM | $51.60 | Down $ -0.06 | $51.68 | $51.58 | 677 |
| 11:28 AM | $51.66 | Down $ -0.06 | $51.72 | $51.65 | 712 |
| 11:27 AM | $51.72 | Up $0.13 | $51.72 | $51.65 | 486 |
| 11:26 AM | $51.59 | Up $0.21 | $51.59 | $51.45 | 2,276 |
| 11:25 AM | $51.38 | Down $ -0.09 | $51.38 | $51.38 | 600 |
| 11:21 AM | $51.48 | Down $ -0.02 | $51.48 | $51.47 | 200 |
| 11:21 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:21 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:21 AM | $51.48 | Up $0.00 | $51.48 | $51.47 | 0 |
| 11:19 AM | $51.50 | Up $0.13 | $51.53 | $51.49 | 500 |
| 11:19 AM | $51.50 | Up $0.00 | $51.53 | $51.49 | 0 |
| 11:18 AM | $51.37 | Up $0.02 | $51.37 | $51.24 | 600 |
| 11:17 AM | $51.34 | Down $ -0.01 | $51.43 | $51.34 | 1,300 |
| 11:16 AM | $51.35 | Up $0.29 | $51.41 | $51.20 | 3,800 |
| 11:15 AM | $51.06 | Up $0.00 | $51.06 | $51.06 | 100 |
| 11:13 AM | $51.06 | Down $0.00 | $51.16 | $51.05 | 1,300 |
| 11:13 AM | $51.06 | Up $0.00 | $51.16 | $51.05 | 0 |
| 11:12 AM | $51.07 | Up $0.00 | $51.07 | $51.07 | 100 |
| 11:11 AM | $51.06 | Up $0.00 | $51.06 | $51.03 | 300 |
| 11:10 AM | $51.06 | Down $ -0.02 | $51.07 | $51.02 | 320 |
| 11:09 AM | $51.08 | Down $ -0.02 | $51.10 | $51.08 | 720 |
| 11:08 AM | $51.11 | Up $0.00 | $51.11 | $50.87 | 567 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 400 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 11:02 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 11:01 AM | $51.11 | Up $0.04 | $51.22 | $50.92 | 12,827 |
| 11:00 AM | $51.06 | Up $0.15 | $51.07 | $51.01 | 2,540 |
| 10:59 AM | $50.91 | Up $0.08 | $50.91 | $50.91 | 9,120 |
| 10:58 AM | $50.83 | Up $0.03 | $51.20 | $50.79 | 20,661 |
| 10:57 AM | $50.80 | Up $0.08 | $50.86 | $50.79 | 6,200 |
| 10:56 AM | $50.72 | Down $ -0.11 | $50.86 | $50.69 | 3,829 |
| 10:55 AM | $50.83 | Up $0.03 | $50.84 | $50.80 | 800 |
| 10:54 AM | $50.80 | Down $ -0.04 | $50.80 | $50.80 | 100 |
| 10:52 AM | $50.84 | Up $0.04 | $50.86 | $50.63 | 638 |
| 10:52 AM | $50.84 | Up $0.00 | $50.86 | $50.63 | 0 |
| 10:51 AM | $50.80 | Up $0.00 | $50.80 | $50.80 | 100 |
| 10:50 AM | $50.80 | Down $ -0.07 | $50.87 | $50.80 | 1,029 |
| 10:48 AM | $50.87 | Up $0.00 | $50.87 | $50.87 | 145 |
| 10:48 AM | $50.87 | Up $0.00 | $50.87 | $50.87 | 0 |
| 10:47 AM | $50.87 | Up $0.14 | $50.87 | $50.86 | 200 |
| 10:46 AM | $50.73 | Down $ -0.05 | $50.73 | $50.73 | 100 |
| 10:45 AM | $50.78 | Down $ -0.06 | $50.80 | $50.76 | 622 |
| 10:44 AM | $50.84 | Up $0.51 | $50.84 | $50.73 | 1,038 |
| 10:42 AM | $50.33 | Down $ -0.25 | $50.34 | $50.33 | 200 |
| 10:42 AM | $50.33 | Up $0.00 | $50.34 | $50.33 | 0 |
| 10:41 AM | $50.58 | Up $0.64 | $50.58 | $49.95 | 4,182 |
| 10:40 AM | $49.94 | Up $0.16 | $50.01 | $49.89 | 3,280 |
| 10:39 AM | $49.78 | Up $0.23 | $49.78 | $49.74 | 2,069 |
| 10:38 AM | $49.55 | Down $ -0.07 | $49.68 | $49.53 | 1,000 |
| 10:37 AM | $49.62 | Down $0.00 | $49.62 | $49.62 | 100 |
| 10:36 AM | $49.62 | Up $0.00 | $49.62 | $49.62 | 322 |
| 10:35 AM | $49.62 | Down $ -0.01 | $49.62 | $49.62 | 200 |
| 10:34 AM | $49.63 | Up $0.01 | $49.63 | $49.63 | 200 |
| 10:33 AM | $49.62 | Down $ -0.02 | $49.62 | $49.62 | 200 |
| 10:32 AM | $49.64 | Down $ -0.04 | $49.64 | $49.64 | 100 |
| 10:31 AM | $49.68 | Up $0.00 | $49.68 | $49.68 | 300 |
| 10:30 AM | $49.68 | Down $ -0.02 | $49.68 | $49.68 | 900 |
| 10:29 AM | $49.71 | Up $0.37 | $49.71 | $49.71 | 200 |
| 10:28 AM | $49.34 | Down $ -0.74 | $49.71 | $49.34 | 614 |
| 10:27 AM | $50.08 | Up $0.87 | $50.08 | $50.08 | 100 |
| 10:26 AM | $49.21 | Down $ -0.44 | $49.65 | $49.21 | 400 |
| 10:25 AM | $49.65 | Up $0.00 | $49.65 | $49.65 | 100 |
| 10:24 AM | $49.65 | Up $0.00 | $49.65 | $49.65 | 200 |
| 10:22 AM | $49.65 | Up $0.01 | $49.65 | $49.65 | 100 |
| 10:22 AM | $49.65 | Up $0.00 | $49.65 | $49.65 | 0 |
| 10:20 AM | $49.64 | Up $0.32 | $49.64 | $49.64 | 200 |
| 10:20 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 10:19 AM | $49.31 | Down $ -0.31 | $49.62 | $49.31 | 200 |
| 10:18 AM | $49.63 | Up $0.01 | $49.63 | $49.63 | 459 |
| 10:17 AM | $49.62 | Up $0.11 | $49.63 | $49.61 | 337 |
| 10:15 AM | $49.51 | Down $ -0.22 | $49.70 | $49.51 | 311 |
| 10:15 AM | $49.51 | Up $0.00 | $49.70 | $49.51 | 0 |
| 10:14 AM | $49.73 | Up $0.18 | $49.73 | $49.72 | 286 |
| 10:13 AM | $49.55 | Down $ -0.02 | $49.66 | $49.55 | 891 |
| 10:12 AM | $49.57 | Up $0.00 | $49.57 | $49.57 | 150 |
| 10:11 AM | $49.56 | Down $ -0.04 | $49.57 | $49.56 | 300 |
| 10:09 AM | $49.60 | Down $ -0.04 | $49.61 | $49.60 | 1,350 |
| 10:09 AM | $49.60 | Up $0.00 | $49.61 | $49.60 | 0 |
| 10:08 AM | $49.64 | Down $ -0.46 | $50.10 | $49.64 | 941 |
| 10:07 AM | $50.11 | Down $ -0.01 | $50.11 | $49.74 | 43,510 |
| 10:06 AM | $50.11 | Down $ -0.02 | $50.12 | $50.11 | 270 |
| 10:05 AM | $50.13 | Down $ -0.13 | $50.14 | $50.03 | 714 |
| 10:04 AM | $50.26 | Down $ -0.14 | $50.26 | $50.26 | 289 |
| 10:03 AM | $50.40 | Down $ -0.13 | $50.53 | $50.14 | 1,118 |
| 10:02 AM | $50.53 | Up $0.18 | $50.53 | $50.29 | 2,266 |
| 10:01 AM | $50.34 | Up $0.12 | $50.37 | $50.34 | 300 |
| 09:59 AM | $50.22 | Up $0.90 | $50.24 | $49.69 | 1,100 |
| 09:59 AM | $50.22 | Up $0.00 | $50.24 | $49.69 | 0 |
| 09:58 AM | $49.32 | Up $0.05 | $49.32 | $49.32 | 100 |
| 09:57 AM | $49.27 | Up $0.24 | $49.27 | $49.17 | 250 |
| 09:56 AM | $49.03 | Up $0.00 | $49.03 | $49.03 | 134 |
| 09:55 AM | $49.03 | Up $0.00 | $49.03 | $49.03 | 224 |
| 09:54 AM | $49.03 | Up $0.01 | $49.03 | $49.03 | 100 |
| 09:51 AM | $49.02 | Down $ -0.01 | $49.02 | $49.02 | 100 |
| 09:51 AM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 09:51 AM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 09:50 AM | $49.03 | Up $0.33 | $49.28 | $48.65 | 9,947 |
| 09:49 AM | $48.70 | Down $ -0.15 | $48.70 | $48.70 | 100 |
| 09:48 AM | $48.85 | Up $0.76 | $48.85 | $48.85 | 100 |
| 09:47 AM | $48.09 | Down $ -0.66 | $48.09 | $48.09 | 130 |
| 09:46 AM | $48.75 | Up $0.00 | $48.75 | $48.75 | 100 |
| 09:45 AM | $48.75 | Up $0.00 | $48.75 | $48.61 | 200 |
| 09:42 AM | $48.75 | Up $0.28 | $48.75 | $48.31 | 1,300 |
| 09:42 AM | $48.75 | Up $0.00 | $48.75 | $48.31 | 0 |
| 09:42 AM | $48.75 | Up $0.00 | $48.75 | $48.31 | 0 |
| 09:40 AM | $48.47 | Up $0.55 | $48.47 | $48.12 | 700 |
| 09:40 AM | $48.47 | Up $0.00 | $48.47 | $48.12 | 0 |
| 09:39 AM | $47.92 | Up $0.05 | $47.92 | $47.92 | 100 |
| 09:38 AM | $47.87 | Up $0.07 | $47.87 | $47.86 | 500 |
| 09:37 AM | $47.80 | Down $ -0.05 | $47.86 | $47.80 | 320 |
| 09:36 AM | $47.85 | Down $ -0.37 | $48.08 | $47.61 | 7,275 |
| 09:35 AM | $48.22 | Up $0.18 | $48.29 | $47.79 | 11,288 |
| 09:34 AM | $48.04 | Down $ -0.48 | $48.04 | $48.04 | 100 |
| 09:33 AM | $48.53 | Down $ -0.05 | $48.53 | $48.52 | 500 |
| 09:32 AM | $48.58 | Down $ -0.04 | $48.62 | $48.58 | 400 |
| 09:31 AM | $48.62 | Down $ -0.32 | $49.28 | $48.62 | 4,034 |
| 09:30 AM | $48.94 | Down $ -0.74 | $49.60 | $48.94 | 3,542 |
| Previous close | $49.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/10/2026 | $51.73 | $51.44 | $52.22 | $50.80 | 269,982 |
| 22/10/2026 | $49.68 | $49.17 | $49.94 | $48.64 | 633,244 |
| 21/10/2026 | $51.69 | $51.62 | $52.32 | $51.28 | 233,785 |
| 20/10/2026 | $52.17 | $52.70 | $52.88 | $52.06 | 197,205 |
| 19/10/2026 | $53.72 | $54.72 | $54.96 | $53.60 | 303,503 |
| 16/10/2026 | $54.10 | $53.35 | $54.54 | $53.31 | 366,666 |
| 15/10/2026 | $53.87 | $53.12 | $53.92 | $52.43 | 389,477 |
| 14/10/2026 | $51.25 | $51.11 | $51.75 | $50.60 | 539,241 |
| 13/10/2026 | $49.92 | $47.94 | $50.54 | $47.63 | 531,585 |
| 12/10/2026 | $47.80 | $47.90 | $48.14 | $47.59 | 396,823 |
| 09/10/2026 | $47.92 | $47.13 | $47.98 | $46.85 | 208,061 |
| 08/10/2026 | $46.77 | $46.10 | $47.12 | $46.10 | 405,497 |
| 07/10/2026 | $47.05 | $47.24 | $47.70 | $46.67 | 370,901 |
| 06/10/2026 | $49.44 | $50.06 | $50.41 | $49.41 | 300,550 |
| 05/10/2026 | $50.14 | $50.01 | $50.81 | $49.86 | 418,298 |
| 02/10/2026 | $50.03 | $49.40 | $50.29 | $49.05 | 578,749 |
| 01/10/2026 | $47.49 | $48.21 | $49.08 | $47.21 | 473,719 |
| 30/09/2026 | $49.25 | $49.32 | $49.77 | $48.94 | 888,024 |
| 29/09/2026 | $49.25 | $49.89 | $50.11 | $48.65 | 705,815 |
| 28/09/2026 | $48.38 | $48.59 | $49.18 | $48.31 | 274,472 |
| 25/09/2026 | $50.10 | $51.03 | $51.07 | $49.67 | 332,066 |
| 24/09/2026 | $51.26 | $51.95 | $52.72 | $51.26 | 623,197 |
| 23/09/2026 | $51.14 | $51.09 | $51.86 | $50.82 | 356,834 |
| 22/09/2026 | $51.01 | $51.22 | $51.37 | $50.64 | 351,206 |
| 21/09/2026 | $51.26 | $51.85 | $52.04 | $51.09 | 491,630 |
| 18/09/2026 | $51.94 | $49.91 | $52.77 | $49.80 | 342,133 |
| 17/09/2026 | $49.70 | $49.37 | $49.80 | $48.93 | 349,113 |
| 16/09/2026 | $49.51 | $49.43 | $50.31 | $48.56 | 380,148 |
| 15/09/2026 | $49.72 | $48.20 | $49.85 | $48.01 | 311,093 |
| 14/09/2026 | $49.10 | $51.25 | $51.35 | $49.03 | 333,871 |
Graphs are not available, please refer to the detailed table