Quotes and Market Data
Find a quote
Atour Lifestyle Holdings Limited
18.76 Up 0.90 (4.77 %)
Delayed : 2024/05/02 13:45:03
- Previous close $17.86
- Opening $18.39
- Price Ask $18.73
- Price Bid $18.73
- Size Bid 9
- Size Ask 10
- Today High $18.76
- Today Low $18.12
- 52 Weeks High $23.00
- 52 Weeks Low $14.80
- Volume 685,010
Fundamentals
- P/E Ratio : 24.21
- Earnings/Share : 3.83
- Dividends/Share : $0.15
- Current Div. Yield : 0.84
- Market Cap (M) : 2,457.45
- Shares Out (M) : 137.60
- Exchange : XNAS
- Ex Dividend Date : 2023/09/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:45 PM | $18.76 | Up $0.01 | $18.76 | $18.74 | 400 |
| 01:44 PM | $18.76 | Up $0.05 | $18.76 | $18.71 | 1,850 |
| 01:43 PM | $18.70 | Up $0.04 | $18.70 | $18.67 | 2,948 |
| 01:39 PM | $18.66 | Up $0.03 | $18.66 | $18.64 | 409 |
| 01:39 PM | $18.66 | Up $0.00 | $18.66 | $18.64 | 0 |
| 01:39 PM | $18.66 | Up $0.00 | $18.66 | $18.64 | 0 |
| 01:39 PM | $18.66 | Up $0.00 | $18.66 | $18.64 | 0 |
| 01:38 PM | $18.63 | Up $0.01 | $18.63 | $18.61 | 200 |
| 01:37 PM | $18.62 | Up $0.00 | $18.64 | $18.60 | 10,916 |
| 01:36 PM | $18.62 | Up $0.00 | $18.64 | $18.60 | 13,926 |
| 01:35 PM | $18.62 | Down $ -0.04 | $18.65 | $18.61 | 2,513 |
| 01:33 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 1,761 |
| 01:33 PM | $18.66 | Up $0.00 | $18.66 | $18.65 | 0 |
| 01:32 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 500 |
| 01:31 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 300 |
| 01:30 PM | $18.65 | Down $ -0.03 | $18.68 | $18.65 | 2,715 |
| 01:29 PM | $18.68 | Up $0.04 | $18.68 | $18.62 | 3,026 |
| 01:28 PM | $18.64 | Down $ -0.03 | $18.67 | $18.63 | 16,299 |
| 01:27 PM | $18.67 | Down $ -0.04 | $18.69 | $18.67 | 4,984 |
| 01:23 PM | $18.71 | Up $0.03 | $18.71 | $18.67 | 1,100 |
| 01:23 PM | $18.71 | Up $0.00 | $18.71 | $18.67 | 0 |
| 01:23 PM | $18.71 | Up $0.00 | $18.71 | $18.67 | 0 |
| 01:23 PM | $18.71 | Up $0.00 | $18.71 | $18.67 | 0 |
| 01:22 PM | $18.68 | Up $0.01 | $18.68 | $18.66 | 500 |
| 01:20 PM | $18.67 | Up $0.02 | $18.67 | $18.67 | 100 |
| 01:20 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 0 |
| 01:19 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 800 |
| 01:17 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 300 |
| 01:17 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 0 |
| 01:16 PM | $18.64 | Up $0.03 | $18.64 | $18.62 | 2,703 |
| 01:15 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 01:14 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 574 |
| 01:13 PM | $18.61 | Down $ -0.01 | $18.64 | $18.61 | 7,949 |
| 01:12 PM | $18.62 | Down $ -0.02 | $18.62 | $18.62 | 100 |
| 01:11 PM | $18.64 | Up $0.02 | $18.64 | $18.62 | 1,285 |
| 01:10 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 200 |
| 01:08 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 300 |
| 01:08 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:07 PM | $18.62 | Up $0.03 | $18.62 | $18.59 | 1,324 |
| 01:06 PM | $18.59 | Up $0.02 | $18.59 | $18.57 | 2,800 |
| 01:05 PM | $18.57 | Up $0.00 | $18.58 | $18.57 | 3,600 |
| 01:04 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 156 |
| 01:03 PM | $18.56 | Up $0.01 | $18.57 | $18.55 | 1,300 |
| 01:02 PM | $18.55 | Up $0.01 | $18.56 | $18.55 | 1,038 |
| 01:01 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 200 |
| 01:00 PM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 400 |
| 12:59 PM | $18.55 | Up $0.01 | $18.55 | $18.54 | 400 |
| 12:58 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 800 |
| 12:57 PM | $18.54 | Down $0.00 | $18.54 | $18.54 | 450 |
| 12:56 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 500 |
| 12:55 PM | $18.54 | Down $0.00 | $18.54 | $18.54 | 1,300 |
| 12:54 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 300 |
| 12:53 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 200 |
| 12:52 PM | $18.54 | Down $ -0.03 | $18.57 | $18.54 | 2,981 |
| 12:50 PM | $18.57 | Up $0.01 | $18.57 | $18.55 | 200 |
| 12:50 PM | $18.57 | Up $0.00 | $18.57 | $18.55 | 0 |
| 12:49 PM | $18.56 | Up $0.00 | $18.58 | $18.55 | 2,682 |
| 12:48 PM | $18.56 | Up $0.00 | $18.57 | $18.55 | 2,166 |
| 12:47 PM | $18.56 | Up $0.01 | $18.57 | $18.55 | 6,021 |
| 12:46 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 900 |
| 12:45 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 100 |
| 12:44 PM | $18.55 | Down $ -0.04 | $18.58 | $18.55 | 3,078 |
| 12:43 PM | $18.59 | Up $0.01 | $18.59 | $18.58 | 300 |
| 12:42 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 500 |
| 12:41 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 1,400 |
| 12:40 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 200 |
| 12:39 PM | $18.58 | Down $0.00 | $18.58 | $18.57 | 4,716 |
| 12:38 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 200 |
| 12:37 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 400 |
| 12:36 PM | $18.58 | Down $ -0.01 | $18.59 | $18.58 | 507 |
| 12:35 PM | $18.59 | Down $ -0.01 | $18.60 | $18.58 | 3,764 |
| 12:34 PM | $18.60 | Up $0.02 | $18.60 | $18.58 | 6,240 |
| 12:33 PM | $18.59 | Up $0.00 | $18.59 | $18.58 | 2,800 |
| 12:32 PM | $18.59 | Up $0.04 | $18.59 | $18.55 | 7,316 |
| 12:31 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 200 |
| 12:30 PM | $18.55 | Down $0.00 | $18.56 | $18.55 | 300 |
| 12:29 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 200 |
| 12:28 PM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 4,349 |
| 12:27 PM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 2,114 |
| 12:26 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 2,074 |
| 12:24 PM | $18.56 | Up $0.00 | $18.57 | $18.56 | 7,248 |
| 12:24 PM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 12:22 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 526 |
| 12:22 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 12:21 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 2,200 |
| 12:19 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 8,619 |
| 12:19 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 0 |
| 12:18 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 900 |
| 12:17 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 600 |
| 12:16 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 800 |
| 12:15 PM | $18.55 | Down $ -0.02 | $18.57 | $18.55 | 3,200 |
| 12:14 PM | $18.57 | Up $0.00 | $18.58 | $18.57 | 8,519 |
| 12:13 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 200 |
| 12:11 PM | $18.57 | Down $ -0.01 | $18.57 | $18.57 | 1,724 |
| 12:11 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 12:10 PM | $18.58 | Down $ -0.02 | $18.60 | $18.57 | 7,413 |
| 12:09 PM | $18.60 | Down $ -0.02 | $18.61 | $18.56 | 10,877 |
| 12:08 PM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 3,192 |
| 12:06 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 100 |
| 12:06 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 12:05 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 150 |
| 12:04 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 700 |
| 12:03 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 3,664 |
| 12:02 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 1,716 |
| 12:01 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 1,117 |
| 12:00 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 200 |
| 11:58 AM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 900 |
| 11:58 AM | $18.62 | Up $0.00 | $18.63 | $18.62 | 0 |
| 11:57 AM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 100 |
| 11:56 AM | $18.64 | Up $0.05 | $18.64 | $18.60 | 1,150 |
| 11:55 AM | $18.60 | Up $0.00 | $18.62 | $18.58 | 5,950 |
| 11:54 AM | $18.59 | Up $0.03 | $18.59 | $18.56 | 4,558 |
| 11:53 AM | $18.56 | Up $0.01 | $18.56 | $18.56 | 100 |
| 11:52 AM | $18.55 | Up $0.00 | $18.57 | $18.55 | 3,736 |
| 11:51 AM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 3,400 |
| 11:49 AM | $18.56 | Down $ -0.03 | $18.59 | $18.56 | 1,314 |
| 11:49 AM | $18.56 | Up $0.00 | $18.59 | $18.56 | 0 |
| 11:48 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 300 |
| 11:47 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 308 |
| 11:45 AM | $18.59 | Up $0.00 | $18.60 | $18.58 | 2,078 |
| 11:45 AM | $18.59 | Up $0.00 | $18.60 | $18.58 | 0 |
| 11:44 AM | $18.59 | Up $0.00 | $18.60 | $18.59 | 1,050 |
| 11:43 AM | $18.59 | Down $ -0.02 | $18.61 | $18.58 | 4,421 |
| 11:42 AM | $18.60 | Up $0.00 | $18.61 | $18.60 | 1,100 |
| 11:40 AM | $18.60 | Down $0.00 | $18.60 | $18.60 | 100 |
| 11:40 AM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 11:39 AM | $18.61 | Up $0.00 | $18.61 | $18.60 | 400 |
| 11:38 AM | $18.60 | Down $0.00 | $18.60 | $18.60 | 200 |
| 11:37 AM | $18.61 | Up $0.01 | $18.61 | $18.60 | 2,200 |
| 11:36 AM | $18.60 | Up $0.02 | $18.60 | $18.57 | 8,607 |
| 11:35 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 500 |
| 11:34 AM | $18.56 | Up $0.02 | $18.56 | $18.54 | 8,392 |
| 11:33 AM | $18.54 | Up $0.00 | $18.55 | $18.54 | 1,300 |
| 11:32 AM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 3,066 |
| 11:31 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 100 |
| 11:30 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 200 |
| 11:29 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 600 |
| 11:27 AM | $18.55 | Down $ -0.02 | $18.55 | $18.55 | 300 |
| 11:27 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 0 |
| 11:26 AM | $18.57 | Up $0.00 | $18.58 | $18.56 | 2,200 |
| 11:25 AM | $18.57 | Up $0.03 | $18.58 | $18.54 | 6,418 |
| 11:24 AM | $18.54 | Down $ -0.02 | $18.55 | $18.52 | 11,132 |
| 11:23 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 900 |
| 11:22 AM | $18.55 | Up $0.00 | $18.56 | $18.55 | 8,993 |
| 11:21 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 1,769 |
| 11:19 AM | $18.56 | Up $0.00 | $18.57 | $18.55 | 1,169 |
| 11:19 AM | $18.56 | Up $0.00 | $18.57 | $18.55 | 0 |
| 11:18 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 200 |
| 11:17 AM | $18.56 | Up $0.00 | $18.57 | $18.55 | 956 |
| 11:16 AM | $18.56 | Down $ -0.02 | $18.58 | $18.56 | 3,259 |
| 11:15 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 1,500 |
| 11:13 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 500 |
| 11:13 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 0 |
| 11:12 AM | $18.58 | Up $0.02 | $18.58 | $18.56 | 2,510 |
| 11:11 AM | $18.55 | Up $0.00 | $18.56 | $18.54 | 2,871 |
| 11:08 AM | $18.55 | Up $0.02 | $18.55 | $18.52 | 1,500 |
| 11:08 AM | $18.55 | Up $0.00 | $18.55 | $18.52 | 0 |
| 11:08 AM | $18.55 | Up $0.00 | $18.55 | $18.52 | 0 |
| 11:07 AM | $18.53 | Up $0.00 | $18.54 | $18.53 | 300 |
| 11:06 AM | $18.53 | Up $0.01 | $18.55 | $18.52 | 3,850 |
| 11:05 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 600 |
| 11:04 AM | $18.51 | Down $0.00 | $18.53 | $18.51 | 1,300 |
| 11:03 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 100 |
| 11:02 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 200 |
| 11:01 AM | $18.51 | Down $ -0.02 | $18.53 | $18.51 | 600 |
| 11:00 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 300 |
| 10:59 AM | $18.53 | Up $0.02 | $18.54 | $18.50 | 2,405 |
| 10:58 AM | $18.51 | Up $0.00 | $18.53 | $18.50 | 3,786 |
| 10:57 AM | $18.51 | Down $ -0.01 | $18.53 | $18.51 | 200 |
| 10:56 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 100 |
| 10:55 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 700 |
| 10:54 AM | $18.52 | Down $0.00 | $18.53 | $18.52 | 700 |
| 10:53 AM | $18.53 | Down $ -0.02 | $18.55 | $18.52 | 1,110 |
| 10:52 AM | $18.55 | Up $0.01 | $18.56 | $18.54 | 1,900 |
| 10:51 AM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 8,492 |
| 10:50 AM | $18.56 | Up $0.01 | $18.58 | $18.53 | 10,319 |
| 10:49 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 483 |
| 10:48 AM | $18.56 | Up $0.04 | $18.56 | $18.52 | 900 |
| 10:47 AM | $18.52 | Up $0.00 | $18.55 | $18.50 | 18,974 |
| 10:46 AM | $18.52 | Up $0.00 | $18.52 | $18.51 | 786 |
| 10:45 AM | $18.52 | Down $ -0.01 | $18.52 | $18.51 | 1,943 |
| 10:44 AM | $18.53 | Down $ -0.01 | $18.55 | $18.51 | 4,900 |
| 10:42 AM | $18.54 | Down $ -0.01 | $18.55 | $18.52 | 3,028 |
| 10:42 AM | $18.54 | Up $0.00 | $18.55 | $18.52 | 0 |
| 10:41 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 100 |
| 10:40 AM | $18.55 | Down $ -0.01 | $18.55 | $18.54 | 1,300 |
| 10:39 AM | $18.56 | Up $0.02 | $18.56 | $18.53 | 10,357 |
| 10:38 AM | $18.54 | Down $ -0.01 | $18.55 | $18.52 | 8,090 |
| 10:37 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 300 |
| 10:35 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 500 |
| 10:35 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 0 |
| 10:34 AM | $18.55 | Up $0.01 | $18.56 | $18.54 | 4,000 |
| 10:33 AM | $18.54 | Down $0.00 | $18.55 | $18.51 | 2,230 |
| 10:31 AM | $18.54 | Up $0.00 | $18.55 | $18.51 | 3,350 |
| 10:31 AM | $18.54 | Up $0.00 | $18.55 | $18.51 | 0 |
| 10:30 AM | $18.54 | Down $ -0.01 | $18.56 | $18.50 | 23,887 |
| 10:29 AM | $18.55 | Down $ -0.02 | $18.60 | $18.55 | 2,528 |
| 10:28 AM | $18.58 | Up $0.02 | $18.60 | $18.58 | 3,200 |
| 10:27 AM | $18.55 | Up $0.01 | $18.55 | $18.55 | 400 |
| 10:26 AM | $18.54 | Up $0.03 | $18.54 | $18.53 | 561 |
| 10:25 AM | $18.51 | Up $0.02 | $18.55 | $18.50 | 10,168 |
| 10:24 AM | $18.49 | Up $0.02 | $18.50 | $18.48 | 1,515 |
| 10:23 AM | $18.47 | Up $0.01 | $18.50 | $18.47 | 9,639 |
| 10:22 AM | $18.46 | Down $ -0.01 | $18.48 | $18.46 | 2,100 |
| 10:21 AM | $18.47 | Up $0.02 | $18.49 | $18.45 | 2,104 |
| 10:20 AM | $18.46 | Up $0.04 | $18.46 | $18.43 | 2,494 |
| 10:19 AM | $18.41 | Up $0.05 | $18.44 | $18.38 | 4,453 |
| 10:18 AM | $18.36 | Down $ -0.02 | $18.36 | $18.36 | 100 |
| 10:17 AM | $18.38 | Up $0.00 | $18.40 | $18.36 | 2,273 |
| 10:16 AM | $18.38 | Down $ -0.02 | $18.39 | $18.36 | 2,180 |
| 10:15 AM | $18.40 | Up $0.07 | $18.41 | $18.34 | 6,104 |
| 10:14 AM | $18.33 | Up $0.01 | $18.36 | $18.33 | 5,588 |
| 10:13 AM | $18.32 | Down $ -0.01 | $18.36 | $18.31 | 5,867 |
| 10:12 AM | $18.33 | Down $ -0.02 | $18.36 | $18.33 | 918 |
| 10:11 AM | $18.35 | Up $0.02 | $18.35 | $18.34 | 500 |
| 10:10 AM | $18.33 | Up $0.02 | $18.33 | $18.32 | 1,479 |
| 10:09 AM | $18.31 | Up $0.02 | $18.35 | $18.30 | 5,504 |
| 10:08 AM | $18.29 | Up $0.00 | $18.29 | $18.29 | 648 |
| 10:07 AM | $18.28 | Down $ -0.03 | $18.31 | $18.27 | 2,746 |
| 10:06 AM | $18.31 | Up $0.00 | $18.31 | $18.31 | 2,968 |
| 10:05 AM | $18.31 | Up $0.00 | $18.31 | $18.30 | 1,100 |
| 10:04 AM | $18.30 | Up $0.00 | $18.31 | $18.30 | 1,612 |
| 10:03 AM | $18.30 | Up $0.03 | $18.31 | $18.28 | 3,345 |
| 10:01 AM | $18.27 | Down $ -0.03 | $18.30 | $18.27 | 219 |
| 10:01 AM | $18.27 | Up $0.00 | $18.30 | $18.27 | 0 |
| 09:58 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 09:58 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:58 AM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 09:57 AM | $18.30 | Up $0.02 | $18.31 | $18.28 | 2,417 |
| 09:56 AM | $18.28 | Down $0.00 | $18.29 | $18.28 | 900 |
| 09:55 AM | $18.29 | Up $0.04 | $18.29 | $18.24 | 2,371 |
| 09:54 AM | $18.25 | Up $0.02 | $18.26 | $18.25 | 1,400 |
| 09:53 AM | $18.23 | Up $0.02 | $18.24 | $18.21 | 800 |
| 09:52 AM | $18.21 | Down $ -0.04 | $18.27 | $18.21 | 2,900 |
| 09:51 AM | $18.25 | Up $0.04 | $18.27 | $18.22 | 3,199 |
| 09:50 AM | $18.21 | Up $0.00 | $18.21 | $18.20 | 881 |
| 09:49 AM | $18.21 | Up $0.04 | $18.21 | $18.14 | 6,133 |
| 09:48 AM | $18.17 | Up $0.00 | $18.17 | $18.17 | 10,110 |
| 09:47 AM | $18.17 | Down $ -0.04 | $18.17 | $18.13 | 11,168 |
| 09:46 AM | $18.20 | Up $0.02 | $18.20 | $18.17 | 7,741 |
| 09:45 AM | $18.18 | Down $ -0.02 | $18.18 | $18.18 | 1,300 |
| 09:42 AM | $18.19 | Down $ -0.06 | $18.26 | $18.19 | 1,000 |
| 09:42 AM | $18.19 | Up $0.00 | $18.26 | $18.19 | 0 |
| 09:42 AM | $18.19 | Up $0.00 | $18.26 | $18.19 | 0 |
| 09:41 AM | $18.25 | Up $0.07 | $18.28 | $18.20 | 1,960 |
| 09:40 AM | $18.18 | Down $ -0.06 | $18.18 | $18.16 | 200 |
| 09:39 AM | $18.24 | Up $0.03 | $18.24 | $18.16 | 500 |
| 09:38 AM | $18.21 | Down $ -0.03 | $18.21 | $18.21 | 100 |
| 09:37 AM | $18.24 | Up $0.12 | $18.24 | $18.14 | 1,924 |
| 09:36 AM | $18.12 | Down $ -0.03 | $18.23 | $18.12 | 679 |
| 09:35 AM | $18.15 | Down $ -0.12 | $18.20 | $18.15 | 200 |
| 09:34 AM | $18.27 | Down $ -0.11 | $18.41 | $18.27 | 2,835 |
| 09:33 AM | $18.38 | Down $ -0.04 | $18.43 | $18.38 | 3,603 |
| 09:32 AM | $18.42 | Down $ -0.05 | $18.42 | $18.38 | 618 |
| 09:31 AM | $18.47 | Up $0.08 | $18.47 | $18.41 | 300 |
| 09:30 AM | $18.39 | Up $0.53 | $18.39 | $18.39 | 2,323 |
| Previous close | $17.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2024 | $18.75 | $18.63 | $18.76 | $18.54 | 236,217 |
| 01-05-2024 | $17.86 | $17.79 | $17.89 | $17.71 | 252,190 |
| 30-04-2024 | $17.84 | $17.97 | $17.99 | $17.80 | 300,786 |
| 29-04-2024 | $18.00 | $18.11 | $18.18 | $17.88 | 242,388 |
| 26-04-2024 | $18.66 | $18.73 | $18.74 | $18.59 | 255,107 |
| 25-04-2024 | $18.41 | $18.29 | $18.50 | $18.25 | 675,465 |
| 24-04-2024 | $18.43 | $18.05 | $18.53 | $18.02 | 467,266 |
| 23-04-2024 | $17.77 | $17.85 | $17.95 | $17.75 | 265,311 |
| 22-04-2024 | $17.50 | $17.47 | $17.65 | $17.47 | 103,424 |
| 19-04-2024 | $17.28 | $17.29 | $17.34 | $17.16 | 220,453 |
| 18-04-2024 | $17.39 | $17.65 | $17.69 | $17.30 | 169,982 |
| 17-04-2024 | $17.03 | $17.13 | $17.33 | $16.98 | 238,174 |
| 16-04-2024 | $17.28 | $16.81 | $17.33 | $16.78 | 562,892 |
| 15-04-2024 | $17.38 | $17.62 | $17.62 | $17.22 | 222,007 |
| 12-04-2024 | $17.75 | $17.78 | $17.95 | $17.66 | 371,934 |
| 11-04-2024 | $18.24 | $18.07 | $18.31 | $18.00 | 389,941 |
| 10-04-2024 | $18.09 | $18.10 | $18.13 | $18.00 | 274,828 |
| 09-04-2024 | $18.58 | $18.48 | $18.62 | $18.46 | 421,490 |
| 08-04-2024 | $18.45 | $18.46 | $18.51 | $18.35 | 93,798 |
| 05-04-2024 | $18.37 | $18.38 | $18.49 | $18.28 | 51,597 |
| 04-04-2024 | $18.21 | $18.60 | $18.69 | $18.08 | 176,220 |
| 03-04-2024 | $18.98 | $18.79 | $19.00 | $18.79 | 106,597 |
| 02-04-2024 | $18.98 | $18.97 | $19.00 | $18.88 | 212,546 |
| 01-04-2024 | $18.57 | $18.44 | $18.65 | $18.42 | 482,281 |
| 28-03-2024 | $17.94 | $18.19 | $18.23 | $17.56 | 805,586 |
| 27-03-2024 | $18.97 | $19.12 | $19.18 | $18.91 | 282,925 |
| 26-03-2024 | $19.18 | $19.23 | $19.25 | $19.10 | 179,706 |
| 25-03-2024 | $19.27 | $19.14 | $19.27 | $19.00 | 158,070 |
| 22-03-2024 | $19.00 | $18.98 | $19.07 | $18.83 | 230,016 |
| 21-03-2024 | $19.08 | $18.78 | $19.09 | $18.77 | 262,447 |
Graphs are not available, please refer to the detailed table