Quotes and Market Data
Find a quote
Atour Lifestyle Holdings Limited
38.20 Down -0.40 (-1.05 %)
Delayed : 2025/10/22 19:15:21
- Previous close $38.60
- Opening $38.10
- Price Ask $38.20
- Price Bid $38.20
- Size Bid 1
- Size Ask 1
- Today High $38.70
- Today Low $38.06
- 52 Weeks High $40.39
- 52 Weeks Low $21.50
- Volume 807,272
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.60 | Up $0.00 | $38.60 | $38.60 | 52,686 |
| 03:59 PM | $38.60 | Up $0.00 | $38.61 | $38.58 | 13,351 |
| 03:58 PM | $38.60 | Up $0.01 | $38.61 | $38.58 | 8,670 |
| 03:57 PM | $38.59 | Down $ -0.02 | $38.62 | $38.59 | 3,217 |
| 03:56 PM | $38.62 | Up $0.01 | $38.62 | $38.61 | 6,000 |
| 03:55 PM | $38.61 | Up $0.06 | $38.63 | $38.54 | 11,447 |
| 03:54 PM | $38.55 | Down $ -0.01 | $38.58 | $38.51 | 28,127 |
| 03:53 PM | $38.56 | Up $0.03 | $38.57 | $38.53 | 4,592 |
| 03:52 PM | $38.53 | Down $ -0.03 | $38.56 | $38.53 | 1,348 |
| 03:51 PM | $38.56 | Down $ -0.02 | $38.59 | $38.56 | 1,969 |
| 03:50 PM | $38.58 | Down $ -0.01 | $38.61 | $38.57 | 2,277 |
| 03:49 PM | $38.59 | Down $ -0.01 | $38.59 | $38.58 | 1,039 |
| 03:48 PM | $38.59 | Up $0.01 | $38.60 | $38.56 | 684 |
| 03:47 PM | $38.58 | Up $0.00 | $38.60 | $38.58 | 560 |
| 03:46 PM | $38.58 | Up $0.02 | $38.59 | $38.56 | 1,500 |
| 03:44 PM | $38.56 | Up $0.04 | $38.57 | $38.53 | 7,903 |
| 03:44 PM | $38.56 | Up $0.00 | $38.57 | $38.53 | 0 |
| 03:43 PM | $38.52 | Down $ -0.05 | $38.55 | $38.52 | 300 |
| 03:42 PM | $38.58 | Up $0.03 | $38.59 | $38.52 | 1,368 |
| 03:41 PM | $38.55 | Down $ -0.01 | $38.59 | $38.55 | 769 |
| 03:40 PM | $38.56 | Down $ -0.04 | $38.59 | $38.55 | 510 |
| 03:39 PM | $38.59 | Up $0.01 | $38.60 | $38.56 | 829 |
| 03:38 PM | $38.58 | Up $0.02 | $38.60 | $38.57 | 310 |
| 03:37 PM | $38.56 | Down $ -0.03 | $38.60 | $38.56 | 955 |
| 03:36 PM | $38.59 | Up $0.03 | $38.59 | $38.56 | 200 |
| 03:35 PM | $38.56 | Down $ -0.05 | $38.60 | $38.56 | 409 |
| 03:34 PM | $38.61 | Up $0.04 | $38.61 | $38.57 | 1,632 |
| 03:33 PM | $38.57 | Up $0.00 | $38.60 | $38.57 | 800 |
| 03:32 PM | $38.57 | Up $0.00 | $38.58 | $38.57 | 400 |
| 03:31 PM | $38.57 | Up $0.01 | $38.61 | $38.57 | 2,209 |
| 03:30 PM | $38.57 | Up $0.04 | $38.60 | $38.55 | 2,280 |
| 03:29 PM | $38.52 | Down $ -0.05 | $38.58 | $38.52 | 200 |
| 03:28 PM | $38.58 | Up $0.00 | $38.59 | $38.58 | 200 |
| 03:27 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 900 |
| 03:26 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 200 |
| 03:25 PM | $38.58 | Up $0.00 | $38.58 | $38.58 | 3,012 |
| 03:24 PM | $38.58 | Down $ -0.02 | $38.62 | $38.58 | 800 |
| 03:23 PM | $38.59 | Up $0.00 | $38.59 | $38.59 | 200 |
| 03:22 PM | $38.59 | Down $ -0.01 | $38.60 | $38.59 | 1,846 |
| 03:21 PM | $38.60 | Up $0.01 | $38.61 | $38.55 | 750 |
| 03:20 PM | $38.59 | Up $0.00 | $38.61 | $38.59 | 901 |
| 03:19 PM | $38.59 | Up $0.01 | $38.61 | $38.59 | 700 |
| 03:18 PM | $38.59 | Down $ -0.02 | $38.59 | $38.59 | 703 |
| 03:17 PM | $38.60 | Up $0.02 | $38.60 | $38.58 | 900 |
| 03:16 PM | $38.58 | Down $ -0.02 | $38.60 | $38.58 | 1,142 |
| 03:15 PM | $38.60 | Up $0.01 | $38.62 | $38.60 | 400 |
| 03:14 PM | $38.60 | Down $ -0.02 | $38.61 | $38.60 | 1,543 |
| 03:13 PM | $38.62 | Up $0.00 | $38.62 | $38.61 | 486 |
| 03:12 PM | $38.62 | Down $ -0.01 | $38.62 | $38.61 | 1,137 |
| 03:11 PM | $38.63 | Up $0.02 | $38.64 | $38.63 | 300 |
| 03:10 PM | $38.61 | Down $ -0.02 | $38.63 | $38.61 | 300 |
| 03:09 PM | $38.63 | Up $0.01 | $38.64 | $38.62 | 2,082 |
| 03:08 PM | $38.62 | Up $0.04 | $38.62 | $38.61 | 200 |
| 03:07 PM | $38.58 | Down $ -0.05 | $38.60 | $38.58 | 800 |
| 03:06 PM | $38.63 | Up $0.03 | $38.63 | $38.60 | 9,999 |
| 03:05 PM | $38.59 | Up $0.02 | $38.63 | $38.57 | 4,963 |
| 03:04 PM | $38.57 | Down $ -0.01 | $38.58 | $38.57 | 800 |
| 03:03 PM | $38.58 | Up $0.01 | $38.58 | $38.57 | 612 |
| 03:02 PM | $38.57 | Up $0.02 | $38.58 | $38.56 | 5,895 |
| 03:01 PM | $38.56 | Down $ -0.01 | $38.56 | $38.56 | 100 |
| 03:00 PM | $38.57 | Down $ -0.01 | $38.58 | $38.57 | 402 |
| 02:59 PM | $38.57 | Up $0.04 | $38.60 | $38.57 | 2,699 |
| 02:58 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 100 |
| 02:57 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 1,440 |
| 02:55 PM | $38.54 | Up $0.01 | $38.54 | $38.54 | 100 |
| 02:55 PM | $38.54 | Up $0.00 | $38.54 | $38.54 | 0 |
| 02:54 PM | $38.53 | Down $ -0.01 | $38.58 | $38.53 | 1,577 |
| 02:52 PM | $38.54 | Up $0.01 | $38.54 | $38.53 | 500 |
| 02:52 PM | $38.54 | Up $0.00 | $38.54 | $38.53 | 0 |
| 02:51 PM | $38.53 | Down $ -0.04 | $38.53 | $38.53 | 200 |
| 02:50 PM | $38.56 | Down $ -0.07 | $38.60 | $38.54 | 8,086 |
| 02:49 PM | $38.63 | Up $0.01 | $38.63 | $38.60 | 358 |
| 02:47 PM | $38.62 | Up $0.01 | $38.63 | $38.61 | 1,140 |
| 02:47 PM | $38.62 | Up $0.00 | $38.63 | $38.61 | 0 |
| 02:46 PM | $38.61 | Down $ -0.02 | $38.63 | $38.60 | 1,440 |
| 02:45 PM | $38.63 | Up $0.00 | $38.63 | $38.63 | 100 |
| 02:44 PM | $38.63 | Up $0.06 | $38.63 | $38.55 | 4,717 |
| 02:43 PM | $38.56 | Up $0.02 | $38.57 | $38.52 | 470 |
| 02:42 PM | $38.55 | Up $0.00 | $38.58 | $38.55 | 220 |
| 02:41 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 240 |
| 02:40 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 100 |
| 02:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 732 |
| 02:38 PM | $38.55 | Up $0.00 | $38.55 | $38.55 | 0 |
| 02:37 PM | $38.55 | Up $0.01 | $38.57 | $38.54 | 744 |
| 02:36 PM | $38.54 | Up $0.01 | $38.54 | $38.54 | 100 |
| 02:35 PM | $38.54 | Up $0.03 | $38.57 | $38.54 | 354 |
| 02:34 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 200 |
| 02:31 PM | $38.50 | Down $ -0.05 | $38.50 | $38.50 | 100 |
| 02:31 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 02:31 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 02:30 PM | $38.55 | Up $0.05 | $38.60 | $38.53 | 1,917 |
| 02:28 PM | $38.50 | Up $0.01 | $38.50 | $38.50 | 100 |
| 02:28 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 0 |
| 02:27 PM | $38.50 | Up $0.00 | $38.52 | $38.50 | 300 |
| 02:26 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 509 |
| 02:25 PM | $38.50 | Down $ -0.03 | $38.50 | $38.45 | 2,064 |
| 02:24 PM | $38.52 | Up $0.05 | $38.52 | $38.52 | 240 |
| 02:23 PM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 200 |
| 02:21 PM | $38.49 | Up $0.09 | $38.49 | $38.40 | 7,396 |
| 02:21 PM | $38.49 | Up $0.00 | $38.49 | $38.40 | 0 |
| 02:20 PM | $38.39 | Up $0.01 | $38.40 | $38.39 | 402 |
| 02:19 PM | $38.39 | Up $0.00 | $38.40 | $38.38 | 806 |
| 02:18 PM | $38.38 | Up $0.00 | $38.39 | $38.38 | 524 |
| 02:17 PM | $38.38 | Down $ -0.01 | $38.39 | $38.37 | 4,003 |
| 02:16 PM | $38.39 | Up $0.00 | $38.39 | $38.39 | 210 |
| 02:15 PM | $38.39 | Down $ -0.03 | $38.41 | $38.39 | 3,755 |
| 02:14 PM | $38.42 | Up $0.00 | $38.43 | $38.41 | 2,610 |
| 02:13 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 403 |
| 02:12 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 200 |
| 02:11 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 864 |
| 02:10 PM | $38.42 | Up $0.00 | $38.44 | $38.42 | 388 |
| 02:09 PM | $38.42 | Up $0.00 | $38.42 | $38.40 | 1,100 |
| 02:08 PM | $38.42 | Up $0.00 | $38.42 | $38.42 | 100 |
| 02:07 PM | $38.42 | Down $ -0.02 | $38.45 | $38.41 | 700 |
| 02:06 PM | $38.45 | Up $0.01 | $38.48 | $38.45 | 1,244 |
| 02:05 PM | $38.44 | Up $0.00 | $38.44 | $38.44 | 100 |
| 02:04 PM | $38.44 | Up $0.07 | $38.48 | $38.41 | 6,556 |
| 02:03 PM | $38.37 | Down $ -0.05 | $38.42 | $38.37 | 1,200 |
| 02:02 PM | $38.42 | Down $ -0.02 | $38.44 | $38.40 | 2,302 |
| 02:01 PM | $38.45 | Down $ -0.02 | $38.45 | $38.45 | 100 |
| 02:00 PM | $38.46 | Up $0.06 | $38.46 | $38.43 | 1,157 |
| 01:59 PM | $38.40 | Down $0.00 | $38.44 | $38.37 | 2,392 |
| 01:58 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 111 |
| 01:57 PM | $38.40 | Down $ -0.09 | $38.47 | $38.40 | 865 |
| 01:56 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 590 |
| 01:55 PM | $38.49 | Down $ -0.02 | $38.50 | $38.47 | 3,036 |
| 01:54 PM | $38.50 | Down $ -0.02 | $38.52 | $38.50 | 1,050 |
| 01:53 PM | $38.52 | Down $ -0.02 | $38.52 | $38.51 | 700 |
| 01:52 PM | $38.54 | Down $ -0.04 | $38.56 | $38.54 | 568 |
| 01:51 PM | $38.58 | Up $0.02 | $38.58 | $38.54 | 4,738 |
| 01:50 PM | $38.56 | Down $ -0.02 | $38.56 | $38.56 | 100 |
| 01:49 PM | $38.58 | Down $0.00 | $38.58 | $38.58 | 100 |
| 01:48 PM | $38.58 | Down $ -0.03 | $38.58 | $38.58 | 104 |
| 01:47 PM | $38.61 | Up $0.04 | $38.61 | $38.55 | 744 |
| 01:45 PM | $38.57 | Up $0.06 | $38.58 | $38.56 | 2,694 |
| 01:45 PM | $38.57 | Up $0.00 | $38.58 | $38.56 | 0 |
| 01:44 PM | $38.51 | Down $ -0.03 | $38.51 | $38.51 | 100 |
| 01:43 PM | $38.54 | Up $0.01 | $38.54 | $38.53 | 5,160 |
| 01:42 PM | $38.54 | Up $0.03 | $38.56 | $38.49 | 12,840 |
| 01:41 PM | $38.51 | Up $0.01 | $38.51 | $38.48 | 6,635 |
| 01:40 PM | $38.50 | Up $0.00 | $38.50 | $38.50 | 1,369 |
| 01:39 PM | $38.50 | Up $0.03 | $38.50 | $38.46 | 2,205 |
| 01:38 PM | $38.47 | Up $0.00 | $38.47 | $38.47 | 100 |
| 01:37 PM | $38.47 | Down $ -0.04 | $38.51 | $38.47 | 3,543 |
| 01:36 PM | $38.51 | Up $0.01 | $38.52 | $38.47 | 5,481 |
| 01:35 PM | $38.50 | Up $0.00 | $38.50 | $38.47 | 300 |
| 01:34 PM | $38.50 | Up $0.05 | $38.50 | $38.45 | 3,020 |
| 01:33 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 100 |
| 01:32 PM | $38.45 | Down $ -0.01 | $38.45 | $38.45 | 623 |
| 01:31 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 106 |
| 01:30 PM | $38.45 | Down $ -0.04 | $38.45 | $38.45 | 100 |
| 01:29 PM | $38.49 | Up $0.04 | $38.49 | $38.45 | 564 |
| 01:27 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 200 |
| 01:27 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 0 |
| 01:26 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 300 |
| 01:25 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 100 |
| 01:24 PM | $38.45 | Up $0.00 | $38.45 | $38.45 | 820 |
| 01:23 PM | $38.45 | Down $ -0.01 | $38.45 | $38.45 | 203 |
| 01:22 PM | $38.46 | Up $0.01 | $38.46 | $38.46 | 100 |
| 01:21 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 100 |
| 01:20 PM | $38.46 | Down $ -0.05 | $38.46 | $38.46 | 101 |
| 01:18 PM | $38.50 | Down $ -0.01 | $38.51 | $38.50 | 750 |
| 01:18 PM | $38.50 | Up $0.00 | $38.51 | $38.50 | 0 |
| 01:16 PM | $38.51 | Up $0.05 | $38.51 | $38.48 | 7,570 |
| 01:16 PM | $38.51 | Up $0.00 | $38.51 | $38.48 | 0 |
| 01:15 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 200 |
| 01:14 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 420 |
| 01:13 PM | $38.46 | Down $ -0.01 | $38.46 | $38.46 | 110 |
| 01:12 PM | $38.46 | Down $ -0.03 | $38.51 | $38.46 | 1,700 |
| 01:11 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 100 |
| 01:10 PM | $38.49 | Up $0.00 | $38.49 | $38.49 | 200 |
| 01:09 PM | $38.49 | Up $0.01 | $38.50 | $38.47 | 1,686 |
| 01:08 PM | $38.48 | Up $0.00 | $38.49 | $38.47 | 2,873 |
| 01:07 PM | $38.48 | Up $0.03 | $38.48 | $38.48 | 300 |
| 01:06 PM | $38.45 | Up $0.02 | $38.47 | $38.40 | 6,458 |
| 01:05 PM | $38.43 | Up $0.01 | $38.43 | $38.43 | 350 |
| 01:04 PM | $38.42 | Down $ -0.01 | $38.42 | $38.42 | 1,000 |
| 01:03 PM | $38.44 | Up $0.00 | $38.44 | $38.43 | 453 |
| 01:02 PM | $38.44 | Up $0.00 | $38.44 | $38.44 | 304 |
| 01:01 PM | $38.44 | Up $0.00 | $38.44 | $38.44 | 100 |
| 01:00 PM | $38.44 | Up $0.01 | $38.44 | $38.44 | 100 |
| 12:59 PM | $38.43 | Down $ -0.03 | $38.43 | $38.43 | 100 |
| 12:57 PM | $38.46 | Up $0.04 | $38.46 | $38.46 | 300 |
| 12:57 PM | $38.46 | Up $0.00 | $38.46 | $38.46 | 0 |
| 12:56 PM | $38.43 | Down $ -0.01 | $38.43 | $38.43 | 100 |
| 12:54 PM | $38.43 | Up $0.02 | $38.43 | $38.41 | 500 |
| 12:54 PM | $38.43 | Up $0.00 | $38.43 | $38.41 | 0 |
| 12:53 PM | $38.41 | Up $0.03 | $38.42 | $38.38 | 2,217 |
| 12:51 PM | $38.38 | Up $0.00 | $38.38 | $38.36 | 1,000 |
| 12:51 PM | $38.38 | Up $0.00 | $38.38 | $38.36 | 0 |
| 12:50 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 100 |
| 12:49 PM | $38.38 | Up $0.02 | $38.38 | $38.38 | 100 |
| 12:48 PM | $38.36 | Down $ -0.04 | $38.38 | $38.36 | 307 |
| 12:46 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 100 |
| 12:46 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 12:45 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 400 |
| 12:44 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 108 |
| 12:42 PM | $38.40 | Down $0.00 | $38.40 | $38.40 | 306 |
| 12:42 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 12:41 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 100 |
| 12:40 PM | $38.40 | Up $0.00 | $38.40 | $38.40 | 106 |
| 12:39 PM | $38.40 | Up $0.05 | $38.43 | $38.36 | 600 |
| 12:37 PM | $38.35 | Down $ -0.01 | $38.35 | $38.35 | 100 |
| 12:37 PM | $38.35 | Up $0.00 | $38.35 | $38.35 | 0 |
| 12:36 PM | $38.35 | Up $0.02 | $38.35 | $38.33 | 385 |
| 12:35 PM | $38.33 | Down $ -0.02 | $38.33 | $38.33 | 164 |
| 12:34 PM | $38.35 | Up $0.03 | $38.35 | $38.35 | 200 |
| 12:33 PM | $38.32 | Up $0.05 | $38.37 | $38.27 | 4,344 |
| 12:32 PM | $38.28 | Up $0.00 | $38.32 | $38.25 | 4,218 |
| 12:31 PM | $38.27 | Down $ -0.03 | $38.32 | $38.27 | 4,032 |
| 12:30 PM | $38.30 | Down $ -0.07 | $38.37 | $38.30 | 9,875 |
| 12:29 PM | $38.37 | Up $0.00 | $38.37 | $38.37 | 202 |
| 12:28 PM | $38.37 | Down $ -0.01 | $38.38 | $38.37 | 441 |
| 12:26 PM | $38.38 | Down $ -0.02 | $38.38 | $38.38 | 100 |
| 12:26 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 0 |
| 12:25 PM | $38.40 | Up $0.02 | $38.40 | $38.38 | 397 |
| 12:24 PM | $38.38 | Up $0.00 | $38.38 | $38.38 | 103 |
| 12:23 PM | $38.38 | Up $0.02 | $38.38 | $38.38 | 100 |
| 12:22 PM | $38.36 | Up $0.02 | $38.36 | $38.36 | 100 |
| 12:21 PM | $38.35 | Down $ -0.06 | $38.39 | $38.35 | 213 |
| 12:19 PM | $38.41 | Up $0.03 | $38.41 | $38.40 | 550 |
| 12:19 PM | $38.41 | Up $0.00 | $38.41 | $38.40 | 0 |
| 12:18 PM | $38.38 | Up $0.06 | $38.38 | $38.29 | 9,965 |
| 12:17 PM | $38.32 | Down $ -0.02 | $38.34 | $38.32 | 428 |
| 12:16 PM | $38.34 | Up $0.00 | $38.34 | $38.30 | 789 |
| 12:15 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 106 |
| 12:14 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 100 |
| 12:13 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 491 |
| 12:12 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 300 |
| 12:11 PM | $38.34 | Down $ -0.01 | $38.34 | $38.30 | 4,938 |
| 12:10 PM | $38.34 | Up $0.00 | $38.38 | $38.34 | 8,947 |
| 12:08 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 202 |
| 12:08 PM | $38.34 | Up $0.00 | $38.34 | $38.34 | 0 |
| 12:07 PM | $38.34 | Down $ -0.03 | $38.34 | $38.34 | 380 |
| 12:06 PM | $38.37 | Up $0.00 | $38.37 | $38.32 | 4,716 |
| 12:05 PM | $38.37 | Up $0.02 | $38.37 | $38.37 | 100 |
| 12:04 PM | $38.36 | Up $0.00 | $38.36 | $38.36 | 200 |
| 12:03 PM | $38.36 | Down $ -0.01 | $38.38 | $38.34 | 1,963 |
| 12:02 PM | $38.36 | Down $ -0.01 | $38.37 | $38.34 | 2,720 |
| 12:01 PM | $38.37 | Up $0.00 | $38.37 | $38.34 | 600 |
| 12:00 PM | $38.37 | Up $0.00 | $38.37 | $38.36 | 1,074 |
| 11:59 AM | $38.37 | Down $ -0.01 | $38.37 | $38.37 | 300 |
| 11:58 AM | $38.38 | Down $ -0.02 | $38.40 | $38.38 | 1,024 |
| 11:56 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 101 |
| 11:56 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 11:55 AM | $38.40 | Up $0.02 | $38.40 | $38.40 | 300 |
| 11:53 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 100 |
| 11:53 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:52 AM | $38.39 | Up $0.00 | $38.45 | $38.39 | 300 |
| 11:51 AM | $38.39 | Down $ -0.01 | $38.47 | $38.39 | 1,310 |
| 11:50 AM | $38.40 | Up $0.00 | $38.40 | $38.39 | 223 |
| 11:49 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 205 |
| 11:48 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 109 |
| 11:47 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 600 |
| 11:46 AM | $38.40 | Down $ -0.01 | $38.41 | $38.40 | 301 |
| 11:45 AM | $38.41 | Up $0.00 | $38.50 | $38.41 | 254 |
| 11:44 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 420 |
| 11:43 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 100 |
| 11:41 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 100 |
| 11:41 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 0 |
| 11:40 AM | $38.41 | Up $0.05 | $38.48 | $38.41 | 600 |
| 11:39 AM | $38.35 | Up $0.00 | $38.35 | $38.32 | 447 |
| 11:38 AM | $38.35 | Up $0.00 | $38.35 | $38.35 | 162 |
| 11:37 AM | $38.35 | Up $0.00 | $38.35 | $38.35 | 100 |
| 11:36 AM | $38.35 | Up $0.04 | $38.35 | $38.31 | 1,866 |
| 11:35 AM | $38.31 | Up $0.00 | $38.31 | $38.31 | 255 |
| 11:34 AM | $38.31 | Up $0.00 | $38.31 | $38.31 | 1,100 |
| 11:33 AM | $38.31 | Up $0.00 | $38.31 | $38.31 | 345 |
| 11:32 AM | $38.31 | Down $ -0.02 | $38.34 | $38.31 | 363 |
| 11:31 AM | $38.33 | Up $0.01 | $38.35 | $38.25 | 11,355 |
| 11:30 AM | $38.32 | Down $ -0.07 | $38.38 | $38.32 | 5,962 |
| 11:29 AM | $38.39 | Up $0.01 | $38.40 | $38.35 | 7,504 |
| 11:28 AM | $38.38 | Down $ -0.01 | $38.39 | $38.38 | 208 |
| 11:26 AM | $38.39 | Down $ -0.02 | $38.39 | $38.39 | 100 |
| 11:26 AM | $38.39 | Up $0.00 | $38.39 | $38.39 | 0 |
| 11:25 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 2,420 |
| 11:24 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 200 |
| 11:23 AM | $38.41 | Down $0.00 | $38.41 | $38.41 | 200 |
| 11:22 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 102 |
| 11:21 AM | $38.41 | Up $0.00 | $38.41 | $38.41 | 101 |
| 11:20 AM | $38.41 | Down $ -0.08 | $38.46 | $38.41 | 820 |
| 11:19 AM | $38.49 | Up $0.00 | $38.49 | $38.45 | 1,200 |
| 11:18 AM | $38.49 | Down $ -0.05 | $38.52 | $38.49 | 1,507 |
| 11:17 AM | $38.54 | Up $0.05 | $38.55 | $38.48 | 1,256 |
| 11:16 AM | $38.49 | Down $ -0.02 | $38.50 | $38.49 | 806 |
| 11:15 AM | $38.50 | Up $0.01 | $38.50 | $38.50 | 200 |
| 11:14 AM | $38.50 | Up $0.00 | $38.50 | $38.50 | 401 |
| 11:12 AM | $38.50 | Up $0.01 | $38.52 | $38.50 | 1,000 |
| 11:12 AM | $38.50 | Up $0.00 | $38.52 | $38.50 | 0 |
| 11:09 AM | $38.49 | Up $0.05 | $38.51 | $38.49 | 1,767 |
| 11:09 AM | $38.49 | Up $0.00 | $38.51 | $38.49 | 0 |
| 11:09 AM | $38.49 | Up $0.00 | $38.51 | $38.49 | 0 |
| 11:08 AM | $38.44 | Down $ -0.03 | $38.47 | $38.44 | 650 |
| 11:07 AM | $38.47 | Up $0.00 | $38.47 | $38.47 | 300 |
| 11:06 AM | $38.47 | Down $ -0.02 | $38.49 | $38.47 | 2,361 |
| 11:05 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 301 |
| 11:04 AM | $38.49 | Down $ -0.01 | $38.49 | $38.49 | 300 |
| 11:02 AM | $38.49 | Up $0.01 | $38.49 | $38.46 | 633 |
| 11:02 AM | $38.49 | Up $0.00 | $38.49 | $38.46 | 0 |
| 11:01 AM | $38.49 | Down $ -0.02 | $38.49 | $38.49 | 400 |
| 11:00 AM | $38.50 | Down $ -0.02 | $38.53 | $38.47 | 3,500 |
| 10:59 AM | $38.52 | Down $ -0.01 | $38.55 | $38.52 | 700 |
| 10:58 AM | $38.53 | Up $0.06 | $38.53 | $38.52 | 300 |
| 10:57 AM | $38.47 | Down $0.00 | $38.49 | $38.47 | 234 |
| 10:56 AM | $38.47 | Up $0.03 | $38.48 | $38.44 | 900 |
| 10:55 AM | $38.44 | Up $0.11 | $38.44 | $38.31 | 2,978 |
| 10:54 AM | $38.33 | Up $0.07 | $38.35 | $38.25 | 4,459 |
| 10:53 AM | $38.26 | Up $0.00 | $38.27 | $38.24 | 1,650 |
| 10:52 AM | $38.26 | Up $0.01 | $38.26 | $38.26 | 200 |
| 10:50 AM | $38.25 | Up $0.00 | $38.25 | $38.25 | 300 |
| 10:50 AM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 10:49 AM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 980 |
| 10:48 AM | $38.26 | Up $0.00 | $38.26 | $38.26 | 800 |
| 10:47 AM | $38.26 | Up $0.01 | $38.31 | $38.21 | 1,494 |
| 10:46 AM | $38.25 | Down $ -0.13 | $38.38 | $38.25 | 4,462 |
| 10:45 AM | $38.38 | Up $0.00 | $38.38 | $38.38 | 2,450 |
| 10:44 AM | $38.38 | Up $0.00 | $38.38 | $38.36 | 4,240 |
| 10:43 AM | $38.38 | Up $0.01 | $38.38 | $38.37 | 1,176 |
| 10:42 AM | $38.37 | Down $ -0.01 | $38.38 | $38.35 | 7,135 |
| 10:41 AM | $38.38 | Down $ -0.01 | $38.38 | $38.35 | 8,733 |
| 10:40 AM | $38.38 | Up $0.00 | $38.38 | $38.38 | 200 |
| 10:39 AM | $38.38 | Down $ -0.02 | $38.39 | $38.35 | 1,100 |
| 10:36 AM | $38.40 | Down $0.00 | $38.40 | $38.40 | 100 |
| 10:36 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 10:36 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 0 |
| 10:35 AM | $38.40 | Up $0.00 | $38.40 | $38.40 | 400 |
| 10:34 AM | $38.40 | Up $0.04 | $38.40 | $38.37 | 900 |
| 10:33 AM | $38.36 | Up $0.05 | $38.37 | $38.31 | 804 |
| 10:32 AM | $38.31 | Up $0.03 | $38.31 | $38.28 | 704 |
| 10:31 AM | $38.29 | Down $ -0.09 | $38.38 | $38.29 | 1,813 |
| 10:30 AM | $38.37 | Down $ -0.03 | $38.40 | $38.37 | 1,700 |
| 10:29 AM | $38.40 | Down $ -0.01 | $38.40 | $38.40 | 3,950 |
| 10:28 AM | $38.41 | Down $ -0.02 | $38.41 | $38.41 | 100 |
| 10:27 AM | $38.42 | Up $0.02 | $38.45 | $38.42 | 989 |
| 10:26 AM | $38.40 | Down $ -0.01 | $38.40 | $38.40 | 250 |
| 10:24 AM | $38.41 | Down $ -0.03 | $38.44 | $38.36 | 3,160 |
| 10:24 AM | $38.41 | Up $0.00 | $38.44 | $38.36 | 0 |
| 10:23 AM | $38.44 | Up $0.00 | $38.44 | $38.44 | 2,600 |
| 10:22 AM | $38.44 | Down $ -0.03 | $38.44 | $38.44 | 400 |
| 10:21 AM | $38.47 | Up $0.03 | $38.47 | $38.42 | 3,985 |
| 10:20 AM | $38.44 | Down $ -0.04 | $38.48 | $38.43 | 1,210 |
| 10:19 AM | $38.48 | Up $0.01 | $38.50 | $38.48 | 8,532 |
| 10:18 AM | $38.47 | Down $ -0.03 | $38.53 | $38.45 | 1,550 |
| 10:17 AM | $38.50 | Up $0.00 | $38.50 | $38.49 | 1,500 |
| 10:16 AM | $38.49 | Up $0.01 | $38.49 | $38.49 | 200 |
| 10:13 AM | $38.49 | Up $0.00 | $38.49 | $38.48 | 250 |
| 10:13 AM | $38.49 | Up $0.00 | $38.49 | $38.48 | 0 |
| 10:13 AM | $38.49 | Up $0.00 | $38.49 | $38.48 | 0 |
| 10:09 AM | $38.49 | Down $ -0.02 | $38.49 | $38.49 | 100 |
| 10:09 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 10:09 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 10:09 AM | $38.49 | Up $0.00 | $38.49 | $38.49 | 0 |
| 10:08 AM | $38.50 | Down $ -0.02 | $38.51 | $38.50 | 393 |
| 10:07 AM | $38.53 | Up $0.21 | $38.56 | $38.31 | 7,157 |
| 10:06 AM | $38.31 | Up $0.00 | $38.35 | $38.31 | 1,775 |
| 10:05 AM | $38.31 | Up $0.04 | $38.31 | $38.31 | 3,250 |
| 10:03 AM | $38.27 | Up $0.04 | $38.34 | $38.16 | 3,035 |
| 10:03 AM | $38.27 | Up $0.00 | $38.34 | $38.16 | 0 |
| 10:02 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 2,250 |
| 10:01 AM | $38.23 | Down $ -0.02 | $38.23 | $38.23 | 100 |
| 10:00 AM | $38.25 | Up $0.02 | $38.25 | $38.25 | 200 |
| 09:59 AM | $38.23 | Up $0.00 | $38.23 | $38.23 | 1,713 |
| 09:58 AM | $38.23 | Up $0.03 | $38.31 | $38.23 | 1,136 |
| 09:57 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 200 |
| 09:56 AM | $38.20 | Up $0.00 | $38.20 | $38.19 | 200 |
| 09:55 AM | $38.20 | Up $0.01 | $38.24 | $38.20 | 1,913 |
| 09:53 AM | $38.20 | Up $0.00 | $38.27 | $38.20 | 862 |
| 09:53 AM | $38.20 | Up $0.00 | $38.27 | $38.20 | 0 |
| 09:52 AM | $38.20 | Down $ -0.02 | $38.20 | $38.20 | 101 |
| 09:50 AM | $38.22 | Down $ -0.30 | $38.52 | $38.16 | 4,821 |
| 09:50 AM | $38.22 | Up $0.00 | $38.52 | $38.16 | 0 |
| 09:48 AM | $38.52 | Down $ -0.09 | $38.61 | $38.45 | 5,479 |
| 09:48 AM | $38.52 | Up $0.00 | $38.61 | $38.45 | 0 |
| 09:47 AM | $38.61 | Up $0.13 | $38.61 | $38.59 | 200 |
| 09:46 AM | $38.48 | Down $ -0.21 | $38.70 | $38.42 | 1,421 |
| 09:44 AM | $38.69 | Up $0.19 | $38.69 | $38.50 | 3,314 |
| 09:44 AM | $38.69 | Up $0.00 | $38.69 | $38.50 | 0 |
| 09:43 AM | $38.50 | Up $0.00 | $38.50 | $38.48 | 200 |
| 09:42 AM | $38.50 | Up $0.19 | $38.50 | $38.32 | 900 |
| 09:41 AM | $38.32 | Up $0.05 | $38.34 | $38.27 | 910 |
| 09:39 AM | $38.27 | Up $0.17 | $38.27 | $38.27 | 107 |
| 09:39 AM | $38.27 | Up $0.00 | $38.27 | $38.27 | 0 |
| 09:36 AM | $38.09 | Up $0.01 | $38.29 | $38.09 | 3,417 |
| 09:36 AM | $38.09 | Up $0.00 | $38.29 | $38.09 | 0 |
| 09:36 AM | $38.09 | Up $0.00 | $38.29 | $38.09 | 0 |
| 09:35 AM | $38.08 | Up $0.02 | $38.08 | $38.08 | 245 |
| 09:30 AM | $38.06 | Down $ -0.14 | $38.22 | $38.06 | 6,511 |
| 09:30 AM | $38.06 | Up $0.00 | $38.22 | $38.06 | 0 |
| 09:30 AM | $38.06 | Up $0.00 | $38.22 | $38.06 | 0 |
| 09:30 AM | $38.06 | Up $0.00 | $38.22 | $38.06 | 0 |
| 09:30 AM | $38.06 | Up $0.00 | $38.22 | $38.06 | 0 |
| Previous close | $38.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22-10-2025 | $38.60 | $38.37 | $38.64 | $38.25 | 424,604 |
| 21-10-2025 | $38.20 | $38.01 | $38.24 | $37.75 | 475,592 |
| 20-10-2025 | $37.81 | $37.66 | $38.08 | $37.63 | 447,842 |
| 17-10-2025 | $37.31 | $37.48 | $37.89 | $37.24 | 662,982 |
| 16-10-2025 | $37.27 | $36.78 | $37.37 | $36.75 | 418,684 |
| 15-10-2025 | $36.56 | $37.02 | $37.19 | $36.53 | 642,744 |
| 14-10-2025 | $35.39 | $35.21 | $35.48 | $35.14 | 274,659 |
| 13-10-2025 | $35.34 | $35.81 | $35.95 | $35.33 | 421,081 |
| 10-10-2025 | $34.86 | $35.36 | $35.40 | $34.49 | 725,279 |
| 09-10-2025 | $35.75 | $35.53 | $35.95 | $35.48 | 456,855 |
| 08-10-2025 | $35.49 | $35.35 | $35.55 | $35.14 | 438,596 |
| 07-10-2025 | $35.59 | $35.49 | $35.65 | $35.27 | 447,722 |
| 06-10-2025 | $36.18 | $36.12 | $36.59 | $36.08 | 380,261 |
| 03-10-2025 | $36.04 | $35.93 | $36.18 | $35.85 | 238,153 |
| 02-10-2025 | $36.63 | $36.46 | $36.67 | $36.11 | 446,926 |
| 01-10-2025 | $36.46 | $36.54 | $36.69 | $36.40 | 566,230 |
| 30-09-2025 | $37.59 | $37.37 | $37.68 | $37.30 | 416,775 |
| 29-09-2025 | $37.74 | $37.96 | $38.08 | $37.65 | 404,459 |
| 26-09-2025 | $37.76 | $37.78 | $38.01 | $37.71 | 377,771 |
| 25-09-2025 | $38.20 | $38.53 | $38.53 | $38.02 | 487,933 |
| 24-09-2025 | $39.45 | $39.44 | $39.56 | $39.02 | 613,242 |
| 23-09-2025 | $37.74 | $38.37 | $38.48 | $37.35 | 709,168 |
| 22-09-2025 | $39.68 | $39.73 | $39.85 | $39.30 | 366,246 |
| 19-09-2025 | $40.04 | $39.81 | $40.39 | $39.72 | 344,356 |
| 18-09-2025 | $39.47 | $39.41 | $39.62 | $39.25 | 423,530 |
| 17-09-2025 | $39.87 | $40.08 | $40.08 | $39.52 | 419,856 |
| 16-09-2025 | $39.50 | $39.55 | $39.65 | $39.36 | 176,384 |
| 15-09-2025 | $39.75 | $39.92 | $39.94 | $39.64 | 283,946 |
| 12-09-2025 | $39.67 | $39.51 | $39.99 | $39.49 | 327,302 |
| 11-09-2025 | $39.99 | $40.08 | $40.24 | $39.75 | 401,707 |
Graphs are not available, please refer to the detailed table