Find a quote
ArriVent BioPharma
24.81 Down -2.45 (-9.88 %)
Delayed : 2024/10/04 17:28:21
- Previous close $27.26
- Opening $26.01
- Price Bid $26.70
- Price Ask $26.70
- Size Bid 4
- Size Ask 4
- Today High $27.89
- Today Low $26.01
- 52 Weeks High $30.99
- 52 Weeks Low $14.35
- Volume 256,955
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 915.55
- Shares Out (M) : 33.59
- Exchange : XNAS
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.26 | Down $ -0.01 | $27.27 | $27.26 | 21,688 |
| 03:59 PM | $27.27 | Up $0.07 | $27.27 | $27.15 | 6,103 |
| 03:58 PM | $27.20 | Up $0.00 | $27.22 | $27.18 | 5,436 |
| 03:57 PM | $27.20 | Up $0.09 | $27.20 | $27.07 | 3,105 |
| 03:56 PM | $27.11 | Up $0.00 | $27.11 | $27.08 | 300 |
| 03:55 PM | $27.11 | Up $0.12 | $27.11 | $26.99 | 2,946 |
| 03:54 PM | $26.99 | Down $ -0.01 | $26.99 | $26.99 | 100 |
| 03:53 PM | $27.00 | Up $0.10 | $27.01 | $26.91 | 2,900 |
| 03:52 PM | $26.90 | Down $ -0.10 | $27.01 | $26.90 | 1,371 |
| 03:51 PM | $27.00 | Up $0.02 | $27.03 | $27.00 | 2,293 |
| 03:50 PM | $26.99 | Down $0.00 | $26.99 | $26.96 | 500 |
| 03:49 PM | $26.99 | Up $0.01 | $26.99 | $26.99 | 100 |
| 03:47 PM | $26.98 | Down $ -0.05 | $27.01 | $26.98 | 1,000 |
| 03:47 PM | $26.98 | Up $0.00 | $27.01 | $26.98 | 0 |
| 03:46 PM | $27.03 | Down $ -0.14 | $27.18 | $27.03 | 2,363 |
| 03:45 PM | $27.17 | Down $ -0.09 | $27.27 | $27.13 | 3,513 |
| 03:44 PM | $27.27 | Up $0.00 | $27.27 | $27.27 | 100 |
| 03:43 PM | $27.27 | Down $ -0.05 | $27.28 | $27.24 | 2,794 |
| 03:42 PM | $27.32 | Up $0.02 | $27.32 | $27.27 | 200 |
| 03:41 PM | $27.30 | Down $ -0.02 | $27.30 | $27.28 | 500 |
| 03:39 PM | $27.32 | Up $0.09 | $27.32 | $27.18 | 1,180 |
| 03:39 PM | $27.32 | Up $0.00 | $27.32 | $27.18 | 0 |
| 03:38 PM | $27.23 | Down $0.00 | $27.23 | $27.23 | 100 |
| 03:37 PM | $27.23 | Up $0.05 | $27.23 | $27.23 | 100 |
| 03:36 PM | $27.18 | Down $ -0.05 | $27.18 | $27.17 | 393 |
| 03:35 PM | $27.23 | Up $0.16 | $27.23 | $27.04 | 1,642 |
| 03:33 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 100 |
| 03:33 PM | $27.07 | Up $0.00 | $27.07 | $27.07 | 0 |
| 03:31 PM | $27.07 | Up $0.05 | $27.07 | $27.05 | 400 |
| 03:31 PM | $27.07 | Up $0.00 | $27.07 | $27.05 | 0 |
| 03:28 PM | $27.02 | Up $0.02 | $27.03 | $27.01 | 824 |
| 03:28 PM | $27.02 | Up $0.00 | $27.03 | $27.01 | 0 |
| 03:28 PM | $27.02 | Up $0.00 | $27.03 | $27.01 | 0 |
| 03:27 PM | $27.00 | Up $0.00 | $27.00 | $27.00 | 1,500 |
| 03:26 PM | $27.00 | Up $0.01 | $27.03 | $27.00 | 400 |
| 03:25 PM | $26.99 | Down $ -0.05 | $27.00 | $26.99 | 400 |
| 03:24 PM | $27.04 | Up $0.06 | $27.04 | $27.04 | 100 |
| 03:23 PM | $26.98 | Down $0.00 | $26.99 | $26.98 | 300 |
| 03:22 PM | $26.99 | Up $0.05 | $27.00 | $26.96 | 594 |
| 03:21 PM | $26.94 | Down $ -0.05 | $27.07 | $26.91 | 3,927 |
| 03:20 PM | $26.99 | Up $0.00 | $27.07 | $26.99 | 500 |
| 03:19 PM | $26.99 | Up $0.00 | $27.07 | $26.99 | 713 |
| 03:18 PM | $26.99 | Up $0.01 | $27.07 | $26.99 | 300 |
| 03:17 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 100 |
| 03:16 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 300 |
| 03:15 PM | $26.98 | Up $0.00 | $26.98 | $26.98 | 500 |
| 03:14 PM | $26.98 | Up $0.00 | $27.05 | $26.98 | 500 |
| 03:13 PM | $26.98 | Down $ -0.07 | $26.98 | $26.98 | 100 |
| 03:12 PM | $27.05 | Up $0.05 | $27.05 | $26.98 | 200 |
| 03:11 PM | $27.00 | Up $0.01 | $27.08 | $27.00 | 600 |
| 03:08 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 100 |
| 03:08 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 03:08 PM | $26.99 | Up $0.00 | $26.99 | $26.99 | 0 |
| 03:06 PM | $26.99 | Up $0.09 | $27.11 | $26.90 | 6,812 |
| 03:06 PM | $26.99 | Up $0.00 | $27.11 | $26.90 | 0 |
| 03:05 PM | $26.90 | Up $0.21 | $27.05 | $26.69 | 19,683 |
| 03:02 PM | $26.69 | Up $0.08 | $26.69 | $26.69 | 100 |
| 03:02 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 0 |
| 03:02 PM | $26.69 | Up $0.00 | $26.69 | $26.69 | 0 |
| 03:01 PM | $26.61 | Down $ -0.09 | $26.61 | $26.61 | 400 |
| 03:00 PM | $26.70 | Down $0.00 | $26.70 | $26.63 | 400 |
| 02:59 PM | $26.70 | Down $ -0.09 | $26.70 | $26.70 | 200 |
| 02:57 PM | $26.79 | Up $0.09 | $26.79 | $26.79 | 400 |
| 02:57 PM | $26.79 | Up $0.00 | $26.79 | $26.79 | 0 |
| 02:55 PM | $26.70 | Down $ -0.22 | $26.81 | $26.69 | 800 |
| 02:55 PM | $26.70 | Up $0.00 | $26.81 | $26.69 | 0 |
| 02:53 PM | $26.92 | Up $0.05 | $26.92 | $26.92 | 100 |
| 02:53 PM | $26.92 | Up $0.00 | $26.92 | $26.92 | 0 |
| 02:52 PM | $26.88 | Up $0.04 | $26.89 | $26.83 | 914 |
| 02:51 PM | $26.84 | Up $0.07 | $26.84 | $26.77 | 1,630 |
| 02:46 PM | $26.78 | Down $ -0.05 | $26.78 | $26.74 | 300 |
| 02:46 PM | $26.78 | Up $0.00 | $26.78 | $26.74 | 0 |
| 02:46 PM | $26.78 | Up $0.00 | $26.78 | $26.74 | 0 |
| 02:46 PM | $26.78 | Up $0.00 | $26.78 | $26.74 | 0 |
| 02:46 PM | $26.78 | Up $0.00 | $26.78 | $26.74 | 0 |
| 02:44 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 200 |
| 02:44 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 02:41 PM | $26.82 | Up $0.05 | $26.82 | $26.82 | 100 |
| 02:41 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 02:41 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 02:40 PM | $26.78 | Down $ -0.05 | $26.78 | $26.78 | 100 |
| 02:35 PM | $26.83 | Up $0.13 | $26.83 | $26.83 | 100 |
| 02:35 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 02:35 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 02:35 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 02:35 PM | $26.83 | Up $0.00 | $26.83 | $26.83 | 0 |
| 02:32 PM | $26.70 | Down $ -0.05 | $26.70 | $26.70 | 192 |
| 02:32 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 02:32 PM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 02:30 PM | $26.75 | Down $ -0.10 | $26.80 | $26.75 | 600 |
| 02:30 PM | $26.75 | Up $0.00 | $26.80 | $26.75 | 0 |
| 02:28 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 100 |
| 02:28 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 02:26 PM | $26.85 | Up $0.05 | $26.85 | $26.85 | 100 |
| 02:26 PM | $26.85 | Up $0.00 | $26.85 | $26.85 | 0 |
| 02:24 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 100 |
| 02:24 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 02:21 PM | $26.80 | Down $ -0.06 | $26.85 | $26.80 | 500 |
| 02:21 PM | $26.80 | Up $0.00 | $26.85 | $26.80 | 0 |
| 02:21 PM | $26.80 | Up $0.00 | $26.85 | $26.80 | 0 |
| 02:17 PM | $26.86 | Up $0.06 | $26.86 | $26.86 | 100 |
| 02:17 PM | $26.86 | Up $0.00 | $26.86 | $26.86 | 0 |
| 02:17 PM | $26.86 | Up $0.00 | $26.86 | $26.86 | 0 |
| 02:17 PM | $26.86 | Up $0.00 | $26.86 | $26.86 | 0 |
| 02:16 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 100 |
| 02:12 PM | $26.80 | Down $0.00 | $26.80 | $26.80 | 100 |
| 02:12 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 02:12 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 02:12 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 02:11 PM | $26.81 | Up $0.00 | $26.81 | $26.81 | 100 |
| 02:08 PM | $26.81 | Up $0.07 | $26.85 | $26.81 | 1,000 |
| 02:08 PM | $26.81 | Up $0.00 | $26.85 | $26.81 | 0 |
| 02:08 PM | $26.81 | Up $0.00 | $26.85 | $26.81 | 0 |
| 02:06 PM | $26.74 | Down $ -0.05 | $26.74 | $26.74 | 100 |
| 02:06 PM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 02:04 PM | $26.79 | Up $0.01 | $26.79 | $26.79 | 100 |
| 02:04 PM | $26.79 | Up $0.00 | $26.79 | $26.79 | 0 |
| 02:01 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 100 |
| 02:01 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 02:01 PM | $26.78 | Up $0.00 | $26.78 | $26.78 | 0 |
| 02:00 PM | $26.78 | Down $ -0.07 | $26.78 | $26.68 | 400 |
| 01:59 PM | $26.84 | Up $0.00 | $26.85 | $26.75 | 900 |
| 01:57 PM | $26.84 | Down $ -0.04 | $26.84 | $26.84 | 100 |
| 01:57 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 0 |
| 01:56 PM | $26.88 | Up $0.06 | $26.92 | $26.88 | 673 |
| 01:54 PM | $26.82 | Down $ -0.02 | $26.82 | $26.82 | 100 |
| 01:54 PM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 01:52 PM | $26.84 | Down $ -0.07 | $26.84 | $26.84 | 100 |
| 01:52 PM | $26.84 | Up $0.00 | $26.84 | $26.84 | 0 |
| 01:50 PM | $26.91 | Up $0.11 | $26.91 | $26.91 | 100 |
| 01:50 PM | $26.91 | Up $0.00 | $26.91 | $26.91 | 0 |
| 01:48 PM | $26.80 | Down $ -0.08 | $26.80 | $26.80 | 100 |
| 01:48 PM | $26.80 | Up $0.00 | $26.80 | $26.80 | 0 |
| 01:47 PM | $26.88 | Up $0.19 | $26.94 | $26.72 | 1,365 |
| 01:46 PM | $26.69 | Up $0.05 | $26.76 | $26.69 | 400 |
| 01:43 PM | $26.64 | Down $ -0.14 | $26.64 | $26.64 | 100 |
| 01:43 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 0 |
| 01:43 PM | $26.64 | Up $0.00 | $26.64 | $26.64 | 0 |
| 01:42 PM | $26.78 | Up $0.16 | $26.78 | $26.78 | 100 |
| 01:39 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 100 |
| 01:39 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 0 |
| 01:39 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 0 |
| 01:37 PM | $26.62 | Down $ -0.01 | $26.62 | $26.62 | 100 |
| 01:37 PM | $26.62 | Up $0.00 | $26.62 | $26.62 | 0 |
| 01:35 PM | $26.63 | Up $0.03 | $26.63 | $26.63 | 100 |
| 01:35 PM | $26.63 | Up $0.00 | $26.63 | $26.63 | 0 |
| 01:34 PM | $26.60 | Down $ -0.16 | $26.60 | $26.60 | 100 |
| 01:33 PM | $26.76 | Up $0.20 | $26.76 | $26.76 | 100 |
| 01:26 PM | $26.57 | Down $ -0.20 | $26.73 | $26.57 | 900 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:26 PM | $26.57 | Up $0.00 | $26.73 | $26.57 | 0 |
| 01:22 PM | $26.77 | Down $ -0.13 | $26.98 | $26.77 | 3,542 |
| 01:22 PM | $26.77 | Up $0.00 | $26.98 | $26.77 | 0 |
| 01:22 PM | $26.77 | Up $0.00 | $26.98 | $26.77 | 0 |
| 01:22 PM | $26.77 | Up $0.00 | $26.98 | $26.77 | 0 |
| 01:18 PM | $26.90 | Down $ -0.11 | $26.99 | $26.90 | 200 |
| 01:18 PM | $26.90 | Up $0.00 | $26.99 | $26.90 | 0 |
| 01:18 PM | $26.90 | Up $0.00 | $26.99 | $26.90 | 0 |
| 01:18 PM | $26.90 | Up $0.00 | $26.99 | $26.90 | 0 |
| 01:15 PM | $27.01 | Down $ -0.23 | $27.15 | $27.00 | 2,000 |
| 01:15 PM | $27.01 | Up $0.00 | $27.15 | $27.00 | 0 |
| 01:15 PM | $27.01 | Up $0.00 | $27.15 | $27.00 | 0 |
| 01:14 PM | $27.24 | Up $0.01 | $27.24 | $27.16 | 782 |
| 01:13 PM | $27.23 | Up $0.01 | $27.23 | $27.13 | 2,400 |
| 01:12 PM | $27.22 | Down $ -0.01 | $27.22 | $27.11 | 200 |
| 01:11 PM | $27.23 | Down $0.00 | $27.23 | $27.12 | 400 |
| 01:04 PM | $27.23 | Up $0.05 | $27.23 | $27.23 | 100 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:04 PM | $27.23 | Up $0.00 | $27.23 | $27.23 | 0 |
| 01:03 PM | $27.19 | Down $ -0.10 | $27.22 | $27.19 | 800 |
| 01:01 PM | $27.28 | Up $0.00 | $27.28 | $27.28 | 134 |
| 01:01 PM | $27.28 | Up $0.00 | $27.28 | $27.28 | 0 |
| 01:00 PM | $27.28 | Up $0.00 | $27.28 | $27.28 | 100 |
| 12:59 PM | $27.28 | Up $0.05 | $27.28 | $27.28 | 700 |
| 12:58 PM | $27.23 | Down $ -0.16 | $27.34 | $27.22 | 2,559 |
| 12:55 PM | $27.39 | Down $ -0.11 | $27.44 | $27.39 | 400 |
| 12:55 PM | $27.39 | Up $0.00 | $27.44 | $27.39 | 0 |
| 12:55 PM | $27.39 | Up $0.00 | $27.44 | $27.39 | 0 |
| 12:52 PM | $27.50 | Down $ -0.22 | $27.72 | $27.50 | 1,799 |
| 12:52 PM | $27.50 | Up $0.00 | $27.72 | $27.50 | 0 |
| 12:52 PM | $27.50 | Up $0.00 | $27.72 | $27.50 | 0 |
| 12:51 PM | $27.72 | Down $ -0.16 | $27.72 | $27.72 | 100 |
| 12:49 PM | $27.88 | Up $0.08 | $27.88 | $27.88 | 100 |
| 12:49 PM | $27.88 | Up $0.00 | $27.88 | $27.88 | 0 |
| 12:48 PM | $27.80 | Up $0.02 | $27.80 | $27.80 | 100 |
| 12:46 PM | $27.78 | Down $ -0.05 | $27.78 | $27.78 | 100 |
| 12:46 PM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 12:40 PM | $27.84 | Up $0.01 | $27.84 | $27.78 | 800 |
| 12:40 PM | $27.84 | Up $0.00 | $27.84 | $27.78 | 0 |
| 12:40 PM | $27.84 | Up $0.00 | $27.84 | $27.78 | 0 |
| 12:40 PM | $27.84 | Up $0.00 | $27.84 | $27.78 | 0 |
| 12:40 PM | $27.84 | Up $0.00 | $27.84 | $27.78 | 0 |
| 12:40 PM | $27.84 | Up $0.00 | $27.84 | $27.78 | 0 |
| 12:39 PM | $27.83 | Up $0.02 | $27.89 | $27.81 | 400 |
| 12:38 PM | $27.81 | Down $ -0.07 | $27.81 | $27.81 | 200 |
| 12:31 PM | $27.88 | Up $0.13 | $27.88 | $27.75 | 2,691 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:31 PM | $27.88 | Up $0.00 | $27.88 | $27.75 | 0 |
| 12:28 PM | $27.75 | Down $ -0.04 | $27.76 | $27.68 | 2,320 |
| 12:28 PM | $27.75 | Up $0.00 | $27.76 | $27.68 | 0 |
| 12:28 PM | $27.75 | Up $0.00 | $27.76 | $27.68 | 0 |
| 12:23 PM | $27.78 | Down $ -0.01 | $27.78 | $27.78 | 100 |
| 12:23 PM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 12:23 PM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 12:23 PM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 12:23 PM | $27.78 | Up $0.00 | $27.78 | $27.78 | 0 |
| 12:19 PM | $27.79 | Up $0.03 | $27.81 | $27.75 | 500 |
| 12:19 PM | $27.79 | Up $0.00 | $27.81 | $27.75 | 0 |
| 12:19 PM | $27.79 | Up $0.00 | $27.81 | $27.75 | 0 |
| 12:19 PM | $27.79 | Up $0.00 | $27.81 | $27.75 | 0 |
| 12:17 PM | $27.76 | Up $0.10 | $27.79 | $27.71 | 800 |
| 12:17 PM | $27.76 | Up $0.00 | $27.79 | $27.71 | 0 |
| 12:13 PM | $27.66 | Up $0.04 | $27.86 | $27.64 | 2,843 |
| 12:13 PM | $27.66 | Up $0.00 | $27.86 | $27.64 | 0 |
| 12:13 PM | $27.66 | Up $0.00 | $27.86 | $27.64 | 0 |
| 12:13 PM | $27.66 | Up $0.00 | $27.86 | $27.64 | 0 |
| 12:12 PM | $27.62 | Up $0.01 | $27.63 | $27.51 | 1,101 |
| 12:11 PM | $27.61 | Down $ -0.01 | $27.61 | $27.53 | 300 |
| 12:09 PM | $27.62 | Up $0.10 | $27.62 | $27.62 | 100 |
| 12:09 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 0 |
| 12:08 PM | $27.52 | Down $ -0.05 | $27.52 | $27.52 | 100 |
| 12:05 PM | $27.58 | Down $ -0.05 | $27.62 | $27.58 | 200 |
| 12:05 PM | $27.58 | Up $0.00 | $27.62 | $27.58 | 0 |
| 12:05 PM | $27.58 | Up $0.00 | $27.62 | $27.58 | 0 |
| 12:01 PM | $27.63 | Up $0.13 | $27.63 | $27.63 | 100 |
| 12:01 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 12:01 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 12:01 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 0 |
| 11:58 AM | $27.50 | Down $ -0.02 | $27.50 | $27.50 | 100 |
| 11:58 AM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 11:58 AM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 11:51 AM | $27.52 | Down $ -0.05 | $27.52 | $27.52 | 100 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:51 AM | $27.52 | Up $0.00 | $27.52 | $27.52 | 0 |
| 11:49 AM | $27.58 | Up $0.02 | $27.58 | $27.58 | 100 |
| 11:49 AM | $27.58 | Up $0.00 | $27.58 | $27.58 | 0 |
| 11:47 AM | $27.56 | Up $0.02 | $27.56 | $27.56 | 200 |
| 11:47 AM | $27.56 | Up $0.00 | $27.56 | $27.56 | 0 |
| 11:42 AM | $27.54 | Up $0.09 | $27.54 | $27.50 | 500 |
| 11:42 AM | $27.54 | Up $0.00 | $27.54 | $27.50 | 0 |
| 11:42 AM | $27.54 | Up $0.00 | $27.54 | $27.50 | 0 |
| 11:42 AM | $27.54 | Up $0.00 | $27.54 | $27.50 | 0 |
| 11:42 AM | $27.54 | Up $0.00 | $27.54 | $27.50 | 0 |
| 11:41 AM | $27.45 | Up $0.13 | $27.45 | $27.38 | 300 |
| 11:40 AM | $27.32 | Up $0.05 | $27.32 | $27.29 | 200 |
| 11:39 AM | $27.27 | Up $0.05 | $27.30 | $27.27 | 300 |
| 11:34 AM | $27.22 | Down $ -0.04 | $27.25 | $27.22 | 200 |
| 11:34 AM | $27.22 | Up $0.00 | $27.25 | $27.22 | 0 |
| 11:34 AM | $27.22 | Up $0.00 | $27.25 | $27.22 | 0 |
| 11:34 AM | $27.22 | Up $0.00 | $27.25 | $27.22 | 0 |
| 11:34 AM | $27.22 | Up $0.00 | $27.25 | $27.22 | 0 |
| 11:29 AM | $27.26 | Down $ -0.12 | $27.26 | $27.26 | 100 |
| 11:29 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 0 |
| 11:29 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 0 |
| 11:29 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 0 |
| 11:29 AM | $27.26 | Up $0.00 | $27.26 | $27.26 | 0 |
| 11:20 AM | $27.38 | Down $ -0.32 | $27.63 | $27.38 | 2,030 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:20 AM | $27.38 | Up $0.00 | $27.63 | $27.38 | 0 |
| 11:19 AM | $27.70 | Up $0.00 | $27.70 | $27.70 | 100 |
| 11:15 AM | $27.69 | Up $0.05 | $27.69 | $27.69 | 100 |
| 11:15 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 11:15 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 11:15 AM | $27.69 | Up $0.00 | $27.69 | $27.69 | 0 |
| 11:13 AM | $27.64 | Down $ -0.05 | $27.64 | $27.64 | 100 |
| 11:13 AM | $27.64 | Up $0.00 | $27.64 | $27.64 | 0 |
| 11:12 AM | $27.69 | Up $0.04 | $27.69 | $27.69 | 100 |
| 11:11 AM | $27.66 | Up $0.11 | $27.66 | $27.56 | 400 |
| 11:10 AM | $27.55 | Up $0.00 | $27.62 | $27.55 | 200 |
| 11:09 AM | $27.55 | Up $0.00 | $27.55 | $27.55 | 100 |
| 11:08 AM | $27.55 | Down $ -0.08 | $27.55 | $27.55 | 100 |
| 11:07 AM | $27.63 | Up $0.14 | $27.63 | $27.50 | 1,927 |
| 11:05 AM | $27.49 | Up $0.01 | $27.49 | $27.49 | 100 |
| 11:05 AM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 11:03 AM | $27.48 | Up $0.08 | $27.48 | $27.48 | 100 |
| 11:03 AM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 10:58 AM | $27.40 | Up $0.10 | $27.40 | $27.40 | 110 |
| 10:58 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:58 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:58 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:58 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:57 AM | $27.30 | Up $0.11 | $27.30 | $27.30 | 127 |
| 10:56 AM | $27.19 | Down $ -0.07 | $27.30 | $27.19 | 750 |
| 10:51 AM | $27.26 | Up $0.05 | $27.27 | $27.25 | 425 |
| 10:51 AM | $27.26 | Up $0.00 | $27.27 | $27.25 | 0 |
| 10:51 AM | $27.26 | Up $0.00 | $27.27 | $27.25 | 0 |
| 10:51 AM | $27.26 | Up $0.00 | $27.27 | $27.25 | 0 |
| 10:51 AM | $27.26 | Up $0.00 | $27.27 | $27.25 | 0 |
| 10:49 AM | $27.21 | Down $ -0.04 | $27.21 | $27.21 | 500 |
| 10:49 AM | $27.21 | Up $0.00 | $27.21 | $27.21 | 0 |
| 10:47 AM | $27.25 | Up $0.01 | $27.25 | $27.24 | 200 |
| 10:47 AM | $27.25 | Up $0.00 | $27.25 | $27.24 | 0 |
| 10:45 AM | $27.24 | Up $0.05 | $27.24 | $27.24 | 100 |
| 10:45 AM | $27.24 | Up $0.00 | $27.24 | $27.24 | 0 |
| 10:44 AM | $27.19 | Up $0.00 | $27.20 | $27.18 | 300 |
| 10:42 AM | $27.19 | Up $0.08 | $27.19 | $27.19 | 100 |
| 10:42 AM | $27.19 | Up $0.00 | $27.19 | $27.19 | 0 |
| 10:37 AM | $27.12 | Up $0.01 | $27.22 | $27.01 | 2,700 |
| 10:37 AM | $27.12 | Up $0.00 | $27.22 | $27.01 | 0 |
| 10:37 AM | $27.12 | Up $0.00 | $27.22 | $27.01 | 0 |
| 10:37 AM | $27.12 | Up $0.00 | $27.22 | $27.01 | 0 |
| 10:37 AM | $27.12 | Up $0.00 | $27.22 | $27.01 | 0 |
| 10:34 AM | $27.10 | Up $0.21 | $27.11 | $26.90 | 634 |
| 10:34 AM | $27.10 | Up $0.00 | $27.11 | $26.90 | 0 |
| 10:34 AM | $27.10 | Up $0.00 | $27.11 | $26.90 | 0 |
| 10:33 AM | $26.89 | Down $ -0.09 | $26.96 | $26.89 | 321 |
| 10:30 AM | $26.98 | Up $0.24 | $26.98 | $26.79 | 400 |
| 10:30 AM | $26.98 | Up $0.00 | $26.98 | $26.79 | 0 |
| 10:30 AM | $26.98 | Up $0.00 | $26.98 | $26.79 | 0 |
| 10:24 AM | $26.74 | Down $ -0.05 | $26.74 | $26.74 | 100 |
| 10:24 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 10:24 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 10:24 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 10:24 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 10:24 AM | $26.74 | Up $0.00 | $26.74 | $26.74 | 0 |
| 10:23 AM | $26.79 | Up $0.07 | $26.79 | $26.79 | 100 |
| 10:20 AM | $26.71 | Down $ -0.07 | $26.71 | $26.71 | 100 |
| 10:20 AM | $26.71 | Up $0.00 | $26.71 | $26.71 | 0 |
| 10:20 AM | $26.71 | Up $0.00 | $26.71 | $26.71 | 0 |
| 10:16 AM | $26.78 | Up $0.22 | $26.78 | $26.65 | 900 |
| 10:16 AM | $26.78 | Up $0.00 | $26.78 | $26.65 | 0 |
| 10:16 AM | $26.78 | Up $0.00 | $26.78 | $26.65 | 0 |
| 10:16 AM | $26.78 | Up $0.00 | $26.78 | $26.65 | 0 |
| 10:12 AM | $26.57 | Down $ -0.09 | $26.57 | $26.57 | 376 |
| 10:12 AM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 10:12 AM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 10:12 AM | $26.57 | Up $0.00 | $26.57 | $26.57 | 0 |
| 10:09 AM | $26.66 | Down $ -0.02 | $26.66 | $26.66 | 100 |
| 10:09 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 10:09 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 10:07 AM | $26.68 | Up $0.04 | $26.68 | $26.68 | 200 |
| 10:07 AM | $26.68 | Up $0.00 | $26.68 | $26.68 | 0 |
| 10:06 AM | $26.64 | Down $ -0.02 | $26.64 | $26.64 | 100 |
| 10:01 AM | $26.66 | Up $0.25 | $26.66 | $26.66 | 199 |
| 10:01 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 10:01 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 10:01 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 10:01 AM | $26.66 | Up $0.00 | $26.66 | $26.66 | 0 |
| 09:59 AM | $26.41 | Down $ -0.06 | $26.41 | $26.41 | 100 |
| 09:59 AM | $26.41 | Up $0.00 | $26.41 | $26.41 | 0 |
| 09:58 AM | $26.47 | Down $ -0.17 | $26.47 | $26.47 | 100 |
| 09:57 AM | $26.64 | Down $ -0.18 | $26.64 | $26.53 | 500 |
| 09:52 AM | $26.82 | Up $0.11 | $26.82 | $26.82 | 200 |
| 09:52 AM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 09:52 AM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 09:52 AM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 09:52 AM | $26.82 | Up $0.00 | $26.82 | $26.82 | 0 |
| 09:51 AM | $26.71 | Down $ -0.27 | $26.82 | $26.71 | 500 |
| 09:50 AM | $26.98 | Up $0.08 | $26.98 | $26.91 | 200 |
| 09:49 AM | $26.90 | Up $0.14 | $26.98 | $26.81 | 1,540 |
| 09:45 AM | $26.76 | Up $0.06 | $26.76 | $26.75 | 200 |
| 09:45 AM | $26.76 | Up $0.00 | $26.76 | $26.75 | 0 |
| 09:45 AM | $26.76 | Up $0.00 | $26.76 | $26.75 | 0 |
| 09:45 AM | $26.76 | Up $0.00 | $26.76 | $26.75 | 0 |
| 09:42 AM | $26.70 | Up $0.02 | $26.70 | $26.70 | 406 |
| 09:42 AM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 09:42 AM | $26.70 | Up $0.00 | $26.70 | $26.70 | 0 |
| 09:40 AM | $26.68 | Down $ -0.02 | $26.68 | $26.60 | 401 |
| 09:40 AM | $26.68 | Up $0.00 | $26.68 | $26.60 | 0 |
| 09:39 AM | $26.70 | Up $0.04 | $26.70 | $26.70 | 200 |
| 09:38 AM | $26.67 | Up $0.13 | $26.67 | $26.67 | 200 |
| 09:37 AM | $26.54 | Up $0.36 | $26.63 | $26.23 | 11,422 |
| 09:33 AM | $26.18 | Up $0.16 | $26.18 | $26.18 | 200 |
| 09:33 AM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 09:33 AM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 09:33 AM | $26.18 | Up $0.00 | $26.18 | $26.18 | 0 |
| 09:30 AM | $26.01 | Up $0.39 | $26.01 | $26.01 | 1,014 |
| 09:30 AM | $26.01 | Up $0.00 | $26.01 | $26.01 | 0 |
| 09:30 AM | $26.01 | Up $0.00 | $26.01 | $26.01 | 0 |
| Previous close | $25.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $27.26 | $27.63 | $27.89 | $26.57 | 143,625 |
| 03/10/2024 | $25.62 | $25.02 | $25.77 | $24.55 | 157,442 |
| 02/10/2024 | $23.79 | $23.74 | $24.06 | $23.44 | 97,176 |
| 01/10/2024 | $23.80 | $23.12 | $24.28 | $23.00 | 94,492 |
| 30/09/2024 | $23.48 | $23.31 | $23.50 | $23.20 | 31,347 |
| 27/09/2024 | $23.00 | $23.18 | $23.30 | $22.59 | 99,964 |
| 26/09/2024 | $23.51 | $23.79 | $24.01 | $23.47 | 32,070 |
| 25/09/2024 | $23.11 | $23.57 | $23.61 | $22.81 | 68,755 |
| 24/09/2024 | $23.57 | $23.53 | $24.11 | $23.34 | 34,255 |
| 23/09/2024 | $22.64 | $23.36 | $23.40 | $22.39 | 327,814 |
| 20/09/2024 | $24.81 | $24.62 | $25.46 | $24.52 | 2,786,056 |
| 19/09/2024 | $24.20 | $24.27 | $25.19 | $24.13 | 175,359 |
| 18/09/2024 | $23.58 | $24.03 | $24.49 | $23.52 | 109,789 |
| 17/09/2024 | $23.94 | $24.75 | $24.85 | $23.87 | 121,727 |
| 16/09/2024 | $24.54 | $22.95 | $24.86 | $22.74 | 264,304 |
| 13/09/2024 | $23.76 | $22.49 | $23.98 | $22.49 | 152,090 |
| 12/09/2024 | $23.80 | $24.85 | $24.96 | $23.76 | 138,266 |
| 11/09/2024 | $25.35 | $26.74 | $26.80 | $25.35 | 77,890 |
| 10/09/2024 | $27.29 | $27.91 | $28.13 | $27.16 | 112,707 |
| 09/09/2024 | $27.73 | $30.01 | $30.02 | $27.17 | 458,310 |
| 06/09/2024 | $28.00 | $27.05 | $28.24 | $27.05 | 222,354 |
| 05/09/2024 | $26.60 | $26.09 | $26.70 | $25.95 | 155,180 |
| 04/09/2024 | $26.12 | $26.93 | $26.96 | $26.00 | 96,778 |
| 03/09/2024 | $26.00 | $26.03 | $26.07 | $25.69 | 113,943 |
| 30/08/2024 | $26.73 | $27.09 | $27.44 | $26.60 | 64,446 |
| 29/08/2024 | $26.78 | $27.04 | $27.19 | $26.71 | 64,325 |
| 28/08/2024 | $27.21 | $27.42 | $27.74 | $26.80 | 68,762 |
| 27/08/2024 | $27.72 | $27.00 | $28.25 | $26.76 | 155,722 |
| 26/08/2024 | $27.33 | $25.86 | $28.07 | $25.78 | 328,073 |
| 23/08/2024 | $24.27 | $23.88 | $24.72 | $23.59 | 123,635 |
Graphs are not available, please refer to the detailed table