Quotes and Market Data
Find a quote
CTS Corp
42.66 Up 1.23 (2.88 %)
Delayed : 2025/09/18 17:29:07
- Previous close $41.43
- Opening $41.76
- Price Ask $17.24
- Price Bid $17.24
- Size Bid 1
- Size Ask 1
- Today High $42.88
- Today Low $41.76
- 52 Weeks High $59.68
- 52 Weeks Low $34.02
- Volume 145,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 22,680 |
| 03:59 PM | $42.66 | Up $0.01 | $42.66 | $42.60 | 3,232 |
| 03:58 PM | $42.65 | Up $0.03 | $42.65 | $42.61 | 526 |
| 03:57 PM | $42.62 | Down $ -0.01 | $42.66 | $42.62 | 849 |
| 03:56 PM | $42.63 | Down $ -0.04 | $42.68 | $42.63 | 600 |
| 03:55 PM | $42.67 | Down $ -0.11 | $42.71 | $42.67 | 500 |
| 03:54 PM | $42.78 | Up $0.01 | $42.78 | $42.75 | 300 |
| 03:53 PM | $42.77 | Up $0.02 | $42.77 | $42.77 | 100 |
| 03:52 PM | $42.75 | Up $0.09 | $42.75 | $42.66 | 400 |
| 03:51 PM | $42.66 | Up $0.00 | $42.68 | $42.63 | 900 |
| 03:50 PM | $42.66 | Up $0.02 | $42.66 | $42.66 | 727 |
| 03:49 PM | $42.64 | Down $ -0.04 | $42.65 | $42.64 | 300 |
| 03:48 PM | $42.67 | Down $ -0.07 | $42.67 | $42.67 | 100 |
| 03:45 PM | $42.74 | Up $0.01 | $42.74 | $42.73 | 200 |
| 03:45 PM | $42.74 | Up $0.00 | $42.74 | $42.73 | 0 |
| 03:45 PM | $42.74 | Up $0.00 | $42.74 | $42.73 | 0 |
| 03:42 PM | $42.73 | Down $ -0.02 | $42.73 | $42.71 | 215 |
| 03:42 PM | $42.73 | Up $0.00 | $42.73 | $42.71 | 0 |
| 03:42 PM | $42.73 | Up $0.00 | $42.73 | $42.71 | 0 |
| 03:40 PM | $42.75 | Up $0.04 | $42.75 | $42.71 | 700 |
| 03:40 PM | $42.75 | Up $0.00 | $42.75 | $42.71 | 0 |
| 03:39 PM | $42.70 | Up $0.00 | $42.70 | $42.69 | 655 |
| 03:36 PM | $42.70 | Up $0.04 | $42.70 | $42.70 | 100 |
| 03:36 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:36 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:35 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 100 |
| 03:34 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 100 |
| 03:33 PM | $42.66 | Up $0.00 | $42.68 | $42.66 | 200 |
| 03:32 PM | $42.66 | Down $ -0.04 | $42.66 | $42.66 | 200 |
| 03:30 PM | $42.70 | Up $0.05 | $42.70 | $42.70 | 100 |
| 03:30 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 03:29 PM | $42.66 | Down $ -0.02 | $42.66 | $42.66 | 100 |
| 03:28 PM | $42.68 | Up $0.01 | $42.68 | $42.68 | 100 |
| 03:26 PM | $42.67 | Up $0.01 | $42.67 | $42.67 | 300 |
| 03:26 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 03:25 PM | $42.66 | Down $ -0.09 | $42.71 | $42.64 | 1,084 |
| 03:24 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 100 |
| 03:23 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 100 |
| 03:22 PM | $42.75 | Up $0.04 | $42.75 | $42.75 | 100 |
| 03:21 PM | $42.71 | Down $ -0.09 | $42.76 | $42.71 | 760 |
| 03:19 PM | $42.80 | Up $0.06 | $42.80 | $42.80 | 100 |
| 03:19 PM | $42.80 | Up $0.00 | $42.80 | $42.80 | 0 |
| 03:18 PM | $42.74 | Down $ -0.05 | $42.74 | $42.74 | 100 |
| 03:16 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 100 |
| 03:16 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 03:13 PM | $42.79 | Down $ -0.04 | $42.79 | $42.79 | 100 |
| 03:13 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 03:13 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 03:11 PM | $42.83 | Down $ -0.05 | $42.83 | $42.83 | 100 |
| 03:11 PM | $42.83 | Up $0.00 | $42.83 | $42.83 | 0 |
| 03:10 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 100 |
| 03:08 PM | $42.88 | Up $0.10 | $42.88 | $42.88 | 200 |
| 03:08 PM | $42.88 | Up $0.00 | $42.88 | $42.88 | 0 |
| 03:05 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 875 |
| 03:05 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 0 |
| 03:05 PM | $42.78 | Up $0.00 | $42.79 | $42.78 | 0 |
| 03:04 PM | $42.78 | Up $0.06 | $42.78 | $42.78 | 100 |
| 03:01 PM | $42.72 | Up $0.14 | $42.72 | $42.72 | 100 |
| 03:01 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 03:01 PM | $42.72 | Up $0.00 | $42.72 | $42.72 | 0 |
| 02:58 PM | $42.58 | Down $ -0.02 | $42.66 | $42.58 | 894 |
| 02:58 PM | $42.58 | Up $0.00 | $42.66 | $42.58 | 0 |
| 02:58 PM | $42.58 | Up $0.00 | $42.66 | $42.58 | 0 |
| 02:57 PM | $42.60 | Up $0.02 | $42.60 | $42.56 | 400 |
| 02:55 PM | $42.58 | Up $0.03 | $42.58 | $42.58 | 100 |
| 02:55 PM | $42.58 | Up $0.00 | $42.58 | $42.58 | 0 |
| 02:53 PM | $42.55 | Down $ -0.03 | $42.55 | $42.55 | 100 |
| 02:53 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 02:52 PM | $42.58 | Up $0.06 | $42.58 | $42.58 | 100 |
| 02:51 PM | $42.52 | Up $0.00 | $42.53 | $42.52 | 642 |
| 02:49 PM | $42.52 | Up $0.07 | $42.52 | $42.52 | 100 |
| 02:49 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 02:46 PM | $42.45 | Up $0.05 | $42.50 | $42.43 | 1,000 |
| 02:46 PM | $42.45 | Up $0.00 | $42.50 | $42.43 | 0 |
| 02:46 PM | $42.45 | Up $0.00 | $42.50 | $42.43 | 0 |
| 02:45 PM | $42.40 | Down $ -0.02 | $42.40 | $42.40 | 100 |
| 02:44 PM | $42.43 | Down $ -0.05 | $42.43 | $42.43 | 100 |
| 02:41 PM | $42.47 | Up $0.04 | $42.47 | $42.47 | 100 |
| 02:41 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
| 02:41 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
| 02:40 PM | $42.43 | Up $0.00 | $42.43 | $42.43 | 100 |
| 02:38 PM | $42.43 | Down $ -0.04 | $42.43 | $42.43 | 100 |
| 02:38 PM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 02:36 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 100 |
| 02:36 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
| 02:35 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 100 |
| 02:32 PM | $42.47 | Down $ -0.01 | $42.47 | $42.47 | 200 |
| 02:32 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
| 02:32 PM | $42.47 | Up $0.00 | $42.47 | $42.47 | 0 |
| 02:29 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 100 |
| 02:29 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 02:29 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 02:28 PM | $42.48 | Down $ -0.01 | $42.48 | $42.48 | 100 |
| 02:24 PM | $42.49 | Up $0.02 | $42.49 | $42.44 | 200 |
| 02:24 PM | $42.49 | Up $0.00 | $42.49 | $42.44 | 0 |
| 02:24 PM | $42.49 | Up $0.00 | $42.49 | $42.44 | 0 |
| 02:24 PM | $42.49 | Up $0.00 | $42.49 | $42.44 | 0 |
| 02:23 PM | $42.47 | Down $ -0.09 | $42.47 | $42.47 | 100 |
| 02:21 PM | $42.56 | Up $0.04 | $42.56 | $42.56 | 100 |
| 02:21 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 02:18 PM | $42.52 | Down $ -0.05 | $42.52 | $42.52 | 200 |
| 02:18 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 02:18 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 02:17 PM | $42.57 | Up $0.02 | $42.57 | $42.55 | 400 |
| 02:16 PM | $42.55 | Up $0.01 | $42.55 | $42.55 | 100 |
| 02:15 PM | $42.54 | Up $0.00 | $42.54 | $42.54 | 100 |
| 02:14 PM | $42.54 | Down $ -0.01 | $42.54 | $42.54 | 100 |
| 02:11 PM | $42.55 | Up $0.05 | $42.55 | $42.55 | 100 |
| 02:11 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 02:11 PM | $42.55 | Up $0.00 | $42.55 | $42.55 | 0 |
| 02:09 PM | $42.50 | Down $ -0.08 | $42.58 | $42.50 | 200 |
| 02:09 PM | $42.50 | Up $0.00 | $42.58 | $42.50 | 0 |
| 02:06 PM | $42.58 | Up $0.02 | $42.58 | $42.54 | 300 |
| 02:06 PM | $42.58 | Up $0.00 | $42.58 | $42.54 | 0 |
| 02:06 PM | $42.58 | Up $0.00 | $42.58 | $42.54 | 0 |
| 02:03 PM | $42.56 | Down $ -0.03 | $42.56 | $42.56 | 100 |
| 02:03 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 02:03 PM | $42.56 | Up $0.00 | $42.56 | $42.56 | 0 |
| 02:00 PM | $42.59 | Up $0.07 | $42.59 | $42.59 | 100 |
| 02:00 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 02:00 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 01:58 PM | $42.52 | Down $ -0.06 | $42.52 | $42.52 | 160 |
| 01:58 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 01:57 PM | $42.58 | Up $0.00 | $42.58 | $42.58 | 100 |
| 01:56 PM | $42.58 | Down $ -0.01 | $42.59 | $42.58 | 400 |
| 01:54 PM | $42.59 | Up $0.00 | $42.62 | $42.59 | 300 |
| 01:54 PM | $42.59 | Up $0.00 | $42.62 | $42.59 | 0 |
| 01:51 PM | $42.59 | Down $ -0.01 | $42.59 | $42.59 | 100 |
| 01:51 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 01:51 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 01:50 PM | $42.60 | Down $ -0.02 | $42.60 | $42.60 | 100 |
| 01:49 PM | $42.62 | Up $0.03 | $42.62 | $42.62 | 100 |
| 01:46 PM | $42.59 | Down $ -0.01 | $42.59 | $42.59 | 100 |
| 01:46 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 01:46 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 01:45 PM | $42.60 | Up $0.00 | $42.63 | $42.60 | 200 |
| 01:43 PM | $42.60 | Down $ -0.03 | $42.60 | $42.60 | 300 |
| 01:43 PM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 01:42 PM | $42.63 | Up $0.02 | $42.63 | $42.63 | 100 |
| 01:41 PM | $42.61 | Up $0.01 | $42.61 | $42.60 | 1,500 |
| 01:40 PM | $42.61 | Down $ -0.03 | $42.61 | $42.61 | 200 |
| 01:39 PM | $42.63 | Up $0.03 | $42.63 | $42.63 | 100 |
| 01:37 PM | $42.60 | Down $ -0.07 | $42.61 | $42.60 | 508 |
| 01:37 PM | $42.60 | Up $0.00 | $42.61 | $42.60 | 0 |
| 01:36 PM | $42.67 | Up $0.05 | $42.67 | $42.67 | 100 |
| 01:33 PM | $42.62 | Up $0.00 | $42.62 | $42.61 | 400 |
| 01:33 PM | $42.62 | Up $0.00 | $42.62 | $42.61 | 0 |
| 01:33 PM | $42.62 | Up $0.00 | $42.62 | $42.61 | 0 |
| 01:31 PM | $42.62 | Up $0.01 | $42.62 | $42.62 | 100 |
| 01:31 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 01:28 PM | $42.61 | Down $ -0.01 | $42.62 | $42.61 | 200 |
| 01:28 PM | $42.61 | Up $0.00 | $42.62 | $42.61 | 0 |
| 01:28 PM | $42.61 | Up $0.00 | $42.62 | $42.61 | 0 |
| 01:25 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 100 |
| 01:25 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 01:25 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 01:23 PM | $42.62 | Down $ -0.03 | $42.62 | $42.62 | 200 |
| 01:23 PM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 01:22 PM | $42.65 | Up $0.05 | $42.65 | $42.65 | 100 |
| 01:21 PM | $42.60 | Down $ -0.01 | $42.60 | $42.60 | 600 |
| 01:20 PM | $42.61 | Down $ -0.04 | $42.61 | $42.61 | 100 |
| 01:19 PM | $42.65 | Up $0.05 | $42.65 | $42.65 | 100 |
| 01:18 PM | $42.60 | Up $0.00 | $42.60 | $42.59 | 1,336 |
| 01:17 PM | $42.60 | Down $ -0.02 | $42.60 | $42.60 | 200 |
| 01:16 PM | $42.62 | Down $ -0.03 | $42.69 | $42.62 | 800 |
| 01:15 PM | $42.65 | Up $0.00 | $42.65 | $42.62 | 900 |
| 01:13 PM | $42.65 | Up $0.03 | $42.65 | $42.65 | 100 |
| 01:13 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 01:11 PM | $42.62 | Up $0.00 | $42.62 | $42.60 | 300 |
| 01:11 PM | $42.62 | Up $0.00 | $42.62 | $42.60 | 0 |
| 01:10 PM | $42.62 | Up $0.05 | $42.62 | $42.62 | 100 |
| 01:09 PM | $42.57 | Down $ -0.05 | $42.57 | $42.57 | 100 |
| 01:08 PM | $42.63 | Down $ -0.02 | $42.63 | $42.63 | 100 |
| 01:07 PM | $42.65 | Down $ -0.02 | $42.65 | $42.62 | 200 |
| 01:04 PM | $42.67 | Up $0.05 | $42.67 | $42.67 | 100 |
| 01:04 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 01:04 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 01:03 PM | $42.63 | Down $ -0.02 | $42.63 | $42.63 | 100 |
| 01:02 PM | $42.64 | Up $0.05 | $42.64 | $42.64 | 100 |
| 01:00 PM | $42.59 | Down $ -0.06 | $42.59 | $42.59 | 100 |
| 01:00 PM | $42.59 | Up $0.00 | $42.59 | $42.59 | 0 |
| 12:58 PM | $42.65 | Down $ -0.04 | $42.65 | $42.65 | 100 |
| 12:58 PM | $42.65 | Up $0.00 | $42.65 | $42.65 | 0 |
| 12:56 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 100 |
| 12:56 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 12:54 PM | $42.69 | Up $0.05 | $42.69 | $42.69 | 200 |
| 12:54 PM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 12:53 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 1,206 |
| 12:50 PM | $42.64 | Down $ -0.02 | $42.64 | $42.64 | 100 |
| 12:50 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 12:50 PM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 12:47 PM | $42.66 | Up $0.13 | $42.66 | $42.66 | 100 |
| 12:47 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 12:47 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 12:45 PM | $42.53 | Up $0.06 | $42.53 | $42.44 | 1,420 |
| 12:45 PM | $42.53 | Up $0.00 | $42.53 | $42.44 | 0 |
| 12:44 PM | $42.47 | Up $0.03 | $42.47 | $42.47 | 100 |
| 12:42 PM | $42.44 | Down $ -0.03 | $42.47 | $42.44 | 300 |
| 12:42 PM | $42.44 | Up $0.00 | $42.47 | $42.44 | 0 |
| 12:41 PM | $42.47 | Down $ -0.05 | $42.47 | $42.46 | 840 |
| 12:38 PM | $42.52 | Up $0.05 | $42.52 | $42.52 | 100 |
| 12:38 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 12:38 PM | $42.52 | Up $0.00 | $42.52 | $42.52 | 0 |
| 12:37 PM | $42.47 | Down $ -0.01 | $42.47 | $42.47 | 204 |
| 12:33 PM | $42.48 | Down $ -0.02 | $42.48 | $42.48 | 100 |
| 12:33 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 12:33 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 12:33 PM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 12:31 PM | $42.50 | Up $0.08 | $42.50 | $42.48 | 300 |
| 12:31 PM | $42.50 | Up $0.00 | $42.50 | $42.48 | 0 |
| 12:30 PM | $42.42 | Up $0.03 | $42.42 | $42.42 | 100 |
| 12:29 PM | $42.39 | Up $0.08 | $42.39 | $42.36 | 500 |
| 12:25 PM | $42.32 | Down $ -0.04 | $42.35 | $42.32 | 200 |
| 12:25 PM | $42.32 | Up $0.00 | $42.35 | $42.32 | 0 |
| 12:25 PM | $42.32 | Up $0.00 | $42.35 | $42.32 | 0 |
| 12:25 PM | $42.32 | Up $0.00 | $42.35 | $42.32 | 0 |
| 12:22 PM | $42.35 | Up $0.02 | $42.35 | $42.35 | 100 |
| 12:22 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 12:22 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 12:19 PM | $42.33 | Down $ -0.02 | $42.33 | $42.33 | 103 |
| 12:19 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 12:19 PM | $42.33 | Up $0.00 | $42.33 | $42.33 | 0 |
| 12:17 PM | $42.35 | Up $0.01 | $42.38 | $42.35 | 300 |
| 12:17 PM | $42.35 | Up $0.00 | $42.38 | $42.35 | 0 |
| 12:15 PM | $42.35 | Down $ -0.02 | $42.35 | $42.35 | 100 |
| 12:15 PM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 12:14 PM | $42.36 | Up $0.02 | $42.41 | $42.35 | 1,340 |
| 12:13 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 100 |
| 12:12 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 100 |
| 12:08 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 100 |
| 12:08 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:08 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:08 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:04 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 100 |
| 12:04 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:04 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:04 PM | $42.34 | Up $0.00 | $42.34 | $42.34 | 0 |
| 12:01 PM | $42.34 | Up $0.00 | $42.35 | $42.34 | 400 |
| 12:01 PM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 12:01 PM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 11:58 AM | $42.34 | Up $0.03 | $42.35 | $42.34 | 400 |
| 11:58 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 11:58 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 11:56 AM | $42.31 | Down $ -0.10 | $42.34 | $42.31 | 200 |
| 11:56 AM | $42.31 | Up $0.00 | $42.34 | $42.31 | 0 |
| 11:55 AM | $42.42 | Down $ -0.02 | $42.42 | $42.42 | 200 |
| 11:51 AM | $42.43 | Down $ -0.05 | $42.43 | $42.43 | 100 |
| 11:51 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 11:51 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 11:51 AM | $42.43 | Up $0.00 | $42.43 | $42.43 | 0 |
| 11:47 AM | $42.48 | Up $0.12 | $42.48 | $42.48 | 100 |
| 11:47 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 11:47 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 11:47 AM | $42.48 | Up $0.00 | $42.48 | $42.48 | 0 |
| 11:43 AM | $42.36 | Up $0.00 | $42.39 | $42.36 | 200 |
| 11:43 AM | $42.36 | Up $0.00 | $42.39 | $42.36 | 0 |
| 11:43 AM | $42.36 | Up $0.00 | $42.39 | $42.36 | 0 |
| 11:43 AM | $42.36 | Up $0.00 | $42.39 | $42.36 | 0 |
| 11:42 AM | $42.36 | Down $ -0.02 | $42.36 | $42.36 | 100 |
| 11:39 AM | $42.39 | Down $ -0.11 | $42.39 | $42.39 | 100 |
| 11:39 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 11:39 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 11:38 AM | $42.49 | Up $0.16 | $42.49 | $42.49 | 100 |
| 11:34 AM | $42.34 | Down $ -0.13 | $42.42 | $42.34 | 200 |
| 11:34 AM | $42.34 | Up $0.00 | $42.42 | $42.34 | 0 |
| 11:34 AM | $42.34 | Up $0.00 | $42.42 | $42.34 | 0 |
| 11:34 AM | $42.34 | Up $0.00 | $42.42 | $42.34 | 0 |
| 11:31 AM | $42.46 | Up $0.28 | $42.46 | $42.42 | 200 |
| 11:31 AM | $42.46 | Up $0.00 | $42.46 | $42.42 | 0 |
| 11:31 AM | $42.46 | Up $0.00 | $42.46 | $42.42 | 0 |
| 11:29 AM | $42.18 | Down $ -0.21 | $42.18 | $42.18 | 320 |
| 11:29 AM | $42.18 | Up $0.00 | $42.18 | $42.18 | 0 |
| 11:26 AM | $42.39 | Down $ -0.02 | $42.39 | $42.39 | 100 |
| 11:26 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 11:26 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 11:21 AM | $42.41 | Up $0.04 | $42.41 | $42.40 | 300 |
| 11:21 AM | $42.41 | Up $0.00 | $42.41 | $42.40 | 0 |
| 11:21 AM | $42.41 | Up $0.00 | $42.41 | $42.40 | 0 |
| 11:21 AM | $42.41 | Up $0.00 | $42.41 | $42.40 | 0 |
| 11:21 AM | $42.41 | Up $0.00 | $42.41 | $42.40 | 0 |
| 11:20 AM | $42.37 | Up $0.09 | $42.40 | $42.37 | 300 |
| 11:15 AM | $42.28 | Up $0.09 | $42.37 | $42.28 | 826 |
| 11:15 AM | $42.28 | Up $0.00 | $42.37 | $42.28 | 0 |
| 11:15 AM | $42.28 | Up $0.00 | $42.37 | $42.28 | 0 |
| 11:15 AM | $42.28 | Up $0.00 | $42.37 | $42.28 | 0 |
| 11:15 AM | $42.28 | Up $0.00 | $42.37 | $42.28 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 700 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:08 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 11:04 AM | $42.19 | Down $ -0.04 | $42.23 | $42.19 | 200 |
| 11:04 AM | $42.19 | Up $0.00 | $42.23 | $42.19 | 0 |
| 11:04 AM | $42.19 | Up $0.00 | $42.23 | $42.19 | 0 |
| 11:04 AM | $42.19 | Up $0.00 | $42.23 | $42.19 | 0 |
| 11:03 AM | $42.23 | Up $0.00 | $42.25 | $42.23 | 600 |
| 10:59 AM | $42.23 | Down $ -0.02 | $42.23 | $42.23 | 126 |
| 10:59 AM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 10:59 AM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 10:59 AM | $42.23 | Up $0.00 | $42.23 | $42.23 | 0 |
| 10:58 AM | $42.25 | Down $ -0.11 | $42.25 | $42.25 | 109 |
| 10:56 AM | $42.36 | Down $ -0.01 | $42.36 | $42.36 | 100 |
| 10:56 AM | $42.36 | Up $0.00 | $42.36 | $42.36 | 0 |
| 10:55 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 400 |
| 10:52 AM | $42.37 | Up $0.01 | $42.37 | $42.37 | 300 |
| 10:52 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 10:52 AM | $42.37 | Up $0.00 | $42.37 | $42.37 | 0 |
| 10:51 AM | $42.36 | Down $ -0.01 | $42.36 | $42.36 | 100 |
| 10:50 AM | $42.37 | Down $ -0.03 | $42.37 | $42.37 | 200 |
| 10:48 AM | $42.40 | Down $ -0.09 | $42.40 | $42.36 | 221 |
| 10:48 AM | $42.40 | Up $0.00 | $42.40 | $42.36 | 0 |
| 10:45 AM | $42.49 | Down $ -0.01 | $42.49 | $42.49 | 200 |
| 10:45 AM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 10:45 AM | $42.49 | Up $0.00 | $42.49 | $42.49 | 0 |
| 10:43 AM | $42.50 | Down $ -0.12 | $42.50 | $42.50 | 100 |
| 10:43 AM | $42.50 | Up $0.00 | $42.50 | $42.50 | 0 |
| 10:39 AM | $42.62 | Down $ -0.02 | $42.62 | $42.62 | 100 |
| 10:39 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:39 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:39 AM | $42.62 | Up $0.00 | $42.62 | $42.62 | 0 |
| 10:34 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 100 |
| 10:34 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 10:34 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 10:34 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 10:34 AM | $42.64 | Up $0.00 | $42.64 | $42.64 | 0 |
| 10:31 AM | $42.64 | Up $0.06 | $42.65 | $42.64 | 900 |
| 10:31 AM | $42.64 | Up $0.00 | $42.65 | $42.64 | 0 |
| 10:31 AM | $42.64 | Up $0.00 | $42.65 | $42.64 | 0 |
| 10:29 AM | $42.58 | Up $0.04 | $42.58 | $42.57 | 200 |
| 10:29 AM | $42.58 | Up $0.00 | $42.58 | $42.57 | 0 |
| 10:28 AM | $42.54 | Up $0.19 | $42.54 | $42.52 | 400 |
| 10:16 AM | $42.35 | Down $ -0.08 | $42.35 | $42.35 | 100 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:16 AM | $42.35 | Up $0.00 | $42.35 | $42.35 | 0 |
| 10:15 AM | $42.43 | Up $0.09 | $42.44 | $42.43 | 2,863 |
| 10:11 AM | $42.34 | Down $ -0.01 | $42.35 | $42.34 | 500 |
| 10:11 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 10:11 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 10:11 AM | $42.34 | Up $0.00 | $42.35 | $42.34 | 0 |
| 10:10 AM | $42.36 | Up $0.06 | $42.36 | $42.36 | 200 |
| 10:05 AM | $42.29 | Up $0.23 | $42.30 | $42.19 | 882 |
| 10:05 AM | $42.29 | Up $0.00 | $42.30 | $42.19 | 0 |
| 10:05 AM | $42.29 | Up $0.00 | $42.30 | $42.19 | 0 |
| 10:05 AM | $42.29 | Up $0.00 | $42.30 | $42.19 | 0 |
| 10:05 AM | $42.29 | Up $0.00 | $42.30 | $42.19 | 0 |
| 10:02 AM | $42.07 | Up $0.63 | $42.07 | $42.07 | 100 |
| 10:02 AM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 10:02 AM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| Previous close | $41.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-09-2025 | $42.66 | $42.35 | $42.88 | $42.32 | 64,356 |
| 17-09-2025 | $41.43 | $41.92 | $42.40 | $41.35 | 59,284 |
| 16-09-2025 | $41.67 | $41.76 | $41.82 | $41.41 | 60,606 |
| 15-09-2025 | $42.06 | $42.03 | $42.36 | $41.79 | 57,879 |
| 12-09-2025 | $41.71 | $41.89 | $42.09 | $41.65 | 44,082 |
| 11-09-2025 | $42.74 | $42.25 | $42.91 | $42.17 | 76,017 |
| 10-09-2025 | $41.46 | $41.37 | $41.50 | $41.22 | 58,155 |
| 09-09-2025 | $41.23 | $41.31 | $41.38 | $41.14 | 35,324 |
| 08-09-2025 | $42.11 | $42.02 | $42.30 | $41.96 | 40,308 |
| 05-09-2025 | $42.35 | $42.37 | $42.48 | $42.07 | 47,335 |
| 04-09-2025 | $42.59 | $42.32 | $42.59 | $42.24 | 60,269 |
| 03-09-2025 | $41.96 | $41.68 | $41.98 | $41.55 | 48,595 |
| 02-09-2025 | $42.08 | $41.62 | $42.14 | $41.59 | 55,632 |
| 29-08-2025 | $42.49 | $42.65 | $42.67 | $42.33 | 69,389 |
| 28-08-2025 | $42.93 | $42.66 | $42.94 | $42.41 | 63,895 |
| 27-08-2025 | $42.62 | $42.47 | $42.72 | $42.37 | 56,892 |
| 26-08-2025 | $42.60 | $43.01 | $43.09 | $42.46 | 93,821 |
| 25-08-2025 | $42.79 | $43.24 | $43.24 | $42.65 | 68,673 |
| 22-08-2025 | $43.54 | $43.63 | $43.72 | $43.40 | 60,257 |
| 21-08-2025 | $41.54 | $41.26 | $41.58 | $41.10 | 67,948 |
| 20-08-2025 | $41.55 | $41.26 | $41.55 | $41.13 | 109,277 |
| 19-08-2025 | $41.61 | $41.34 | $41.64 | $41.27 | 55,002 |
| 18-08-2025 | $41.31 | $41.19 | $41.37 | $41.04 | 55,685 |
| 15-08-2025 | $40.97 | $41.03 | $41.09 | $40.76 | 49,678 |
| 14-08-2025 | $41.55 | $41.44 | $41.56 | $41.17 | 65,996 |
| 13-08-2025 | $42.59 | $42.03 | $42.64 | $41.91 | 122,668 |
| 12-08-2025 | $41.40 | $41.04 | $41.41 | $41.03 | 84,385 |
| 11-08-2025 | $39.61 | $39.58 | $39.91 | $39.48 | 99,369 |
| 08-08-2025 | $39.18 | $39.31 | $39.46 | $39.04 | 65,503 |
| 07-08-2025 | $38.57 | $38.82 | $38.97 | $38.41 | 63,921 |
Graphs are not available, please refer to the detailed table