Quotes and Market Data
Find a quote
CTS Corp
41.01 Up 0.00 (0.00 %)
Delayed : 2025/11/07 04:09:39
- Previous close $41.01
- Opening $42.81
- Price Ask $16.49
- Price Bid $16.49
- Size Bid 100
- Size Ask 200
- Today High $42.88
- Today Low $40.83
- 52 Weeks High $59.68
- 52 Weeks Low $34.02
- Volume 200,850
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.00 | Up $0.03 | $41.01 | $41.00 | 622 |
| 03:59 PM | $40.97 | Down $ -0.04 | $41.03 | $40.97 | 6,428 |
| 03:58 PM | $41.01 | Down $ -0.03 | $41.04 | $41.01 | 624 |
| 03:57 PM | $41.04 | Up $0.03 | $41.05 | $41.00 | 2,648 |
| 03:56 PM | $41.01 | Up $0.00 | $41.05 | $40.98 | 2,391 |
| 03:55 PM | $41.01 | Down $ -0.03 | $41.02 | $41.00 | 2,410 |
| 03:54 PM | $41.04 | Down $ -0.01 | $41.09 | $41.04 | 2,439 |
| 03:53 PM | $41.05 | Down $ -0.01 | $41.07 | $40.98 | 4,120 |
| 03:52 PM | $41.06 | Down $ -0.05 | $41.06 | $41.05 | 407 |
| 03:50 PM | $41.11 | Down $ -0.02 | $41.13 | $41.11 | 600 |
| 03:50 PM | $41.11 | Up $0.00 | $41.13 | $41.11 | 0 |
| 03:49 PM | $41.13 | Up $0.00 | $41.13 | $41.13 | 100 |
| 03:48 PM | $41.13 | Down $ -0.04 | $41.13 | $41.13 | 100 |
| 03:46 PM | $41.18 | Up $0.02 | $41.18 | $41.13 | 200 |
| 03:46 PM | $41.18 | Up $0.00 | $41.18 | $41.13 | 0 |
| 03:45 PM | $41.15 | Down $ -0.05 | $41.15 | $41.15 | 100 |
| 03:44 PM | $41.20 | Up $0.01 | $41.20 | $41.20 | 300 |
| 03:41 PM | $41.19 | Up $0.03 | $41.19 | $41.18 | 200 |
| 03:41 PM | $41.19 | Up $0.00 | $41.19 | $41.18 | 0 |
| 03:41 PM | $41.19 | Up $0.00 | $41.19 | $41.18 | 0 |
| 03:39 PM | $41.16 | Down $ -0.01 | $41.16 | $41.16 | 100 |
| 03:39 PM | $41.16 | Up $0.00 | $41.16 | $41.16 | 0 |
| 03:38 PM | $41.17 | Down $ -0.05 | $41.22 | $41.17 | 921 |
| 03:37 PM | $41.22 | Up $0.02 | $41.22 | $41.22 | 102 |
| 03:35 PM | $41.20 | Up $0.16 | $41.20 | $41.20 | 400 |
| 03:35 PM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 03:31 PM | $41.04 | Down $ -0.12 | $41.04 | $41.04 | 100 |
| 03:31 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 03:31 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 03:31 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 03:29 PM | $41.16 | Down $ -0.10 | $41.21 | $41.16 | 1,300 |
| 03:29 PM | $41.16 | Up $0.00 | $41.21 | $41.16 | 0 |
| 03:25 PM | $41.26 | Down $ -0.04 | $41.26 | $41.26 | 220 |
| 03:25 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 03:25 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 03:25 PM | $41.26 | Up $0.00 | $41.26 | $41.26 | 0 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 600 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:19 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 03:17 PM | $41.30 | Up $0.03 | $41.33 | $41.28 | 300 |
| 03:17 PM | $41.30 | Up $0.00 | $41.33 | $41.28 | 0 |
| 03:16 PM | $41.27 | Up $0.06 | $41.27 | $41.27 | 2,900 |
| 03:07 PM | $41.21 | Down $ -0.02 | $41.21 | $41.21 | 300 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:07 PM | $41.21 | Up $0.00 | $41.21 | $41.21 | 0 |
| 03:00 PM | $41.23 | Down $ -0.13 | $41.23 | $41.22 | 400 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 03:00 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 02:58 PM | $41.36 | Up $0.00 | $41.36 | $41.31 | 900 |
| 02:58 PM | $41.36 | Up $0.00 | $41.36 | $41.31 | 0 |
| 02:57 PM | $41.36 | Up $0.06 | $41.36 | $41.35 | 300 |
| 02:53 PM | $41.30 | Up $0.01 | $41.30 | $41.30 | 100 |
| 02:53 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 02:53 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 02:53 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 02:51 PM | $41.29 | Up $0.14 | $41.29 | $41.29 | 100 |
| 02:51 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 02:49 PM | $41.15 | Up $0.05 | $41.15 | $41.15 | 100 |
| 02:49 PM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 02:46 PM | $41.10 | Up $0.05 | $41.10 | $41.10 | 113 |
| 02:46 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 02:46 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 02:40 PM | $41.04 | Up $0.05 | $41.04 | $41.00 | 600 |
| 02:40 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 02:40 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 02:40 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 02:40 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 02:40 PM | $41.04 | Up $0.00 | $41.04 | $41.00 | 0 |
| 02:37 PM | $40.99 | Up $0.11 | $40.99 | $40.94 | 400 |
| 02:37 PM | $40.99 | Up $0.00 | $40.99 | $40.94 | 0 |
| 02:37 PM | $40.99 | Up $0.00 | $40.99 | $40.94 | 0 |
| 02:36 PM | $40.89 | Up $0.05 | $40.89 | $40.89 | 100 |
| 02:33 PM | $40.83 | Down $ -0.04 | $40.83 | $40.83 | 500 |
| 02:33 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:33 PM | $40.83 | Up $0.00 | $40.83 | $40.83 | 0 |
| 02:31 PM | $40.87 | Down $ -0.09 | $40.95 | $40.87 | 500 |
| 02:31 PM | $40.87 | Up $0.00 | $40.95 | $40.87 | 0 |
| 02:30 PM | $40.96 | Down $ -0.08 | $40.96 | $40.96 | 100 |
| 02:16 PM | $41.04 | Down $ -0.02 | $41.04 | $41.04 | 100 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:16 PM | $41.04 | Up $0.00 | $41.04 | $41.04 | 0 |
| 02:15 PM | $41.06 | Down $ -0.02 | $41.06 | $41.06 | 400 |
| 02:14 PM | $41.09 | Up $0.05 | $41.11 | $41.09 | 300 |
| 02:11 PM | $41.03 | Up $0.03 | $41.03 | $41.03 | 100 |
| 02:11 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 02:11 PM | $41.03 | Up $0.00 | $41.03 | $41.03 | 0 |
| 02:10 PM | $41.00 | Down $ -0.15 | $41.00 | $41.00 | 105 |
| 01:56 PM | $41.15 | Down $ -0.02 | $41.15 | $41.14 | 300 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:56 PM | $41.15 | Up $0.00 | $41.15 | $41.14 | 0 |
| 01:53 PM | $41.17 | Down $ -0.05 | $41.17 | $41.17 | 146 |
| 01:53 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:53 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:52 PM | $41.22 | Up $0.01 | $41.25 | $41.22 | 400 |
| 01:51 PM | $41.21 | Up $0.03 | $41.21 | $41.21 | 100 |
| 01:50 PM | $41.18 | Down $ -0.04 | $41.18 | $41.18 | 259 |
| 01:47 PM | $41.22 | Down $ -0.08 | $41.22 | $41.22 | 100 |
| 01:47 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:47 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 01:46 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 500 |
| 01:45 PM | $41.30 | Up $0.01 | $41.30 | $41.26 | 757 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 100 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 01:38 PM | $41.29 | Up $0.01 | $41.29 | $41.29 | 200 |
| 01:36 PM | $41.28 | Up $0.04 | $41.28 | $41.28 | 100 |
| 01:36 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 0 |
| 01:35 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 200 |
| 01:34 PM | $41.25 | Up $0.00 | $41.25 | $41.24 | 925 |
| 01:33 PM | $41.25 | Up $0.00 | $41.25 | $41.22 | 820 |
| 01:32 PM | $41.25 | Up $0.05 | $41.25 | $41.25 | 100 |
| 01:24 PM | $41.19 | Up $0.06 | $41.23 | $41.19 | 600 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:24 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 01:17 PM | $41.13 | Down $ -0.04 | $41.16 | $41.13 | 600 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:17 PM | $41.13 | Up $0.00 | $41.16 | $41.13 | 0 |
| 01:12 PM | $41.17 | Down $ -0.07 | $41.17 | $41.17 | 144 |
| 01:12 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:12 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:12 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:12 PM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 01:05 PM | $41.24 | Down $ -0.11 | $41.26 | $41.24 | 400 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:05 PM | $41.24 | Up $0.00 | $41.26 | $41.24 | 0 |
| 01:04 PM | $41.34 | Up $0.00 | $41.34 | $41.34 | 400 |
| 01:03 PM | $41.34 | Down $ -0.02 | $41.37 | $41.34 | 500 |
| 12:57 PM | $41.36 | Down $ -0.03 | $41.42 | $41.36 | 736 |
| 12:57 PM | $41.36 | Up $0.00 | $41.42 | $41.36 | 0 |
| 12:57 PM | $41.36 | Up $0.00 | $41.42 | $41.36 | 0 |
| 12:57 PM | $41.36 | Up $0.00 | $41.42 | $41.36 | 0 |
| 12:57 PM | $41.36 | Up $0.00 | $41.42 | $41.36 | 0 |
| 12:57 PM | $41.36 | Up $0.00 | $41.42 | $41.36 | 0 |
| 12:56 PM | $41.39 | Up $0.08 | $41.39 | $41.32 | 500 |
| 12:55 PM | $41.32 | Up $0.02 | $41.32 | $41.30 | 400 |
| 12:53 PM | $41.30 | Down $0.00 | $41.30 | $41.30 | 100 |
| 12:53 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 12:51 PM | $41.30 | Up $0.07 | $41.30 | $41.30 | 100 |
| 12:51 PM | $41.30 | Up $0.00 | $41.30 | $41.30 | 0 |
| 12:50 PM | $41.23 | Down $ -0.09 | $41.23 | $41.23 | 100 |
| 12:48 PM | $41.32 | Up $0.02 | $41.32 | $41.32 | 300 |
| 12:48 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:46 PM | $41.30 | Up $0.05 | $41.30 | $41.25 | 200 |
| 12:46 PM | $41.30 | Up $0.00 | $41.30 | $41.25 | 0 |
| 12:45 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 200 |
| 12:43 PM | $41.25 | Down $ -0.05 | $41.25 | $41.25 | 100 |
| 12:43 PM | $41.25 | Up $0.00 | $41.25 | $41.25 | 0 |
| 12:39 PM | $41.29 | Down $ -0.11 | $41.29 | $41.29 | 100 |
| 12:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:39 PM | $41.29 | Up $0.00 | $41.29 | $41.29 | 0 |
| 12:33 PM | $41.40 | Up $0.03 | $41.43 | $41.36 | 698 |
| 12:33 PM | $41.40 | Up $0.00 | $41.43 | $41.36 | 0 |
| 12:33 PM | $41.40 | Up $0.00 | $41.43 | $41.36 | 0 |
| 12:33 PM | $41.40 | Up $0.00 | $41.43 | $41.36 | 0 |
| 12:33 PM | $41.40 | Up $0.00 | $41.43 | $41.36 | 0 |
| 12:33 PM | $41.40 | Up $0.00 | $41.43 | $41.36 | 0 |
| 12:29 PM | $41.37 | Up $0.01 | $41.41 | $41.37 | 400 |
| 12:29 PM | $41.37 | Up $0.00 | $41.41 | $41.37 | 0 |
| 12:29 PM | $41.37 | Up $0.00 | $41.41 | $41.37 | 0 |
| 12:29 PM | $41.37 | Up $0.00 | $41.41 | $41.37 | 0 |
| 12:28 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 200 |
| 12:27 PM | $41.36 | Up $0.00 | $41.36 | $41.36 | 100 |
| 12:26 PM | $41.36 | Up $0.03 | $41.36 | $41.33 | 900 |
| 12:24 PM | $41.33 | Down $ -0.07 | $41.33 | $41.33 | 100 |
| 12:24 PM | $41.33 | Up $0.00 | $41.33 | $41.33 | 0 |
| 12:22 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 200 |
| 12:22 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:17 PM | $41.40 | Down $0.00 | $41.40 | $41.40 | 100 |
| 12:17 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:17 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:17 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:17 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 0 |
| 12:16 PM | $41.40 | Up $0.09 | $41.40 | $41.39 | 846 |
| 12:14 PM | $41.31 | Down $ -0.06 | $41.31 | $41.31 | 400 |
| 12:14 PM | $41.31 | Up $0.00 | $41.31 | $41.31 | 0 |
| 12:11 PM | $41.38 | Up $0.16 | $41.38 | $41.38 | 100 |
| 12:11 PM | $41.38 | Up $0.00 | $41.38 | $41.38 | 0 |
| 12:11 PM | $41.38 | Up $0.00 | $41.38 | $41.38 | 0 |
| 12:08 PM | $41.22 | Down $ -0.13 | $41.22 | $41.22 | 400 |
| 12:08 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 12:08 PM | $41.22 | Up $0.00 | $41.22 | $41.22 | 0 |
| 12:00 PM | $41.35 | Up $0.07 | $41.35 | $41.35 | 284 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 12:00 PM | $41.35 | Up $0.00 | $41.35 | $41.35 | 0 |
| 11:56 AM | $41.29 | Down $ -0.06 | $41.33 | $41.28 | 600 |
| 11:56 AM | $41.29 | Up $0.00 | $41.33 | $41.28 | 0 |
| 11:56 AM | $41.29 | Up $0.00 | $41.33 | $41.28 | 0 |
| 11:56 AM | $41.29 | Up $0.00 | $41.33 | $41.28 | 0 |
| 11:51 AM | $41.34 | Up $0.11 | $41.41 | $41.34 | 532 |
| 11:51 AM | $41.34 | Up $0.00 | $41.41 | $41.34 | 0 |
| 11:51 AM | $41.34 | Up $0.00 | $41.41 | $41.34 | 0 |
| 11:51 AM | $41.34 | Up $0.00 | $41.41 | $41.34 | 0 |
| 11:51 AM | $41.34 | Up $0.00 | $41.41 | $41.34 | 0 |
| 11:50 AM | $41.24 | Down $ -0.04 | $41.24 | $41.24 | 100 |
| 11:47 AM | $41.27 | Down $ -0.10 | $41.27 | $41.27 | 306 |
| 11:47 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 11:47 AM | $41.27 | Up $0.00 | $41.27 | $41.27 | 0 |
| 11:42 AM | $41.37 | Down $ -0.01 | $41.37 | $41.37 | 100 |
| 11:42 AM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 11:42 AM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 11:42 AM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 11:42 AM | $41.37 | Up $0.00 | $41.37 | $41.37 | 0 |
| 11:39 AM | $41.38 | Down $ -0.01 | $41.38 | $41.38 | 100 |
| 11:39 AM | $41.38 | Up $0.00 | $41.38 | $41.38 | 0 |
| 11:39 AM | $41.38 | Up $0.00 | $41.38 | $41.38 | 0 |
| 11:36 AM | $41.39 | Down $ -0.06 | $41.39 | $41.39 | 100 |
| 11:36 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:36 AM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 11:33 AM | $41.45 | Up $0.03 | $41.45 | $41.45 | 100 |
| 11:33 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 11:33 AM | $41.45 | Up $0.00 | $41.45 | $41.45 | 0 |
| 11:32 AM | $41.42 | Down $ -0.10 | $41.52 | $41.42 | 400 |
| 11:31 AM | $41.52 | Up $0.01 | $41.52 | $41.52 | 400 |
| 11:30 AM | $41.52 | Down $ -0.03 | $41.61 | $41.52 | 200 |
| 11:22 AM | $41.54 | Down $ -0.04 | $41.57 | $41.54 | 600 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:22 AM | $41.54 | Up $0.00 | $41.57 | $41.54 | 0 |
| 11:21 AM | $41.58 | Up $0.03 | $41.59 | $41.58 | 352 |
| 11:20 AM | $41.55 | Up $0.07 | $41.55 | $41.55 | 100 |
| 11:19 AM | $41.48 | Down $ -0.01 | $41.48 | $41.48 | 100 |
| 11:17 AM | $41.49 | Down $ -0.08 | $41.54 | $41.49 | 217 |
| 11:17 AM | $41.49 | Up $0.00 | $41.54 | $41.49 | 0 |
| 11:16 AM | $41.56 | Down $ -0.03 | $41.56 | $41.56 | 163 |
| 11:13 AM | $41.59 | Down $ -0.01 | $41.59 | $41.59 | 300 |
| 11:13 AM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 11:13 AM | $41.59 | Up $0.00 | $41.59 | $41.59 | 0 |
| 11:10 AM | $41.60 | Up $0.02 | $41.60 | $41.60 | 668 |
| 11:10 AM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 11:10 AM | $41.60 | Up $0.00 | $41.60 | $41.60 | 0 |
| 11:09 AM | $41.58 | Down $ -0.07 | $41.58 | $41.58 | 100 |
| 11:02 AM | $41.65 | Down $ -0.11 | $41.65 | $41.65 | 100 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 11:02 AM | $41.65 | Up $0.00 | $41.65 | $41.65 | 0 |
| 10:59 AM | $41.76 | Down $ -0.15 | $41.83 | $41.76 | 600 |
| 10:59 AM | $41.76 | Up $0.00 | $41.83 | $41.76 | 0 |
| 10:59 AM | $41.76 | Up $0.00 | $41.83 | $41.76 | 0 |
| 10:58 AM | $41.91 | Down $ -0.06 | $42.03 | $41.91 | 684 |
| 10:54 AM | $41.97 | Down $ -0.07 | $42.03 | $41.97 | 200 |
| 10:54 AM | $41.97 | Up $0.00 | $42.03 | $41.97 | 0 |
| 10:54 AM | $41.97 | Up $0.00 | $42.03 | $41.97 | 0 |
| 10:54 AM | $41.97 | Up $0.00 | $42.03 | $41.97 | 0 |
| 10:52 AM | $42.04 | Down $ -0.12 | $42.04 | $42.04 | 200 |
| 10:52 AM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 10:51 AM | $42.16 | Up $0.02 | $42.16 | $42.16 | 466 |
| 10:45 AM | $42.13 | Up $0.07 | $42.14 | $42.05 | 925 |
| 10:45 AM | $42.13 | Up $0.00 | $42.14 | $42.05 | 0 |
| 10:45 AM | $42.13 | Up $0.00 | $42.14 | $42.05 | 0 |
| 10:45 AM | $42.13 | Up $0.00 | $42.14 | $42.05 | 0 |
| 10:45 AM | $42.13 | Up $0.00 | $42.14 | $42.05 | 0 |
| 10:45 AM | $42.13 | Up $0.00 | $42.14 | $42.05 | 0 |
| 10:44 AM | $42.07 | Down $ -0.12 | $42.07 | $42.07 | 200 |
| 10:43 AM | $42.18 | Down $ -0.20 | $42.21 | $42.18 | 600 |
| 10:39 AM | $42.39 | Up $0.04 | $42.39 | $42.39 | 200 |
| 10:39 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 10:39 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 10:39 AM | $42.39 | Up $0.00 | $42.39 | $42.39 | 0 |
| 10:38 AM | $42.34 | Up $0.18 | $42.34 | $42.17 | 25,400 |
| 10:34 AM | $42.16 | Down $0.00 | $42.17 | $42.16 | 200 |
| 10:34 AM | $42.16 | Up $0.00 | $42.17 | $42.16 | 0 |
| 10:34 AM | $42.16 | Up $0.00 | $42.17 | $42.16 | 0 |
| 10:34 AM | $42.16 | Up $0.00 | $42.17 | $42.16 | 0 |
| 10:32 AM | $42.17 | Up $0.00 | $42.17 | $42.17 | 100 |
| 10:32 AM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 10:31 AM | $42.17 | Down $ -0.02 | $42.17 | $42.17 | 100 |
| 10:29 AM | $42.19 | Up $0.05 | $42.19 | $42.19 | 701 |
| 10:29 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 10:20 AM | $42.14 | Up $0.17 | $42.14 | $42.14 | 700 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:20 AM | $42.14 | Up $0.00 | $42.14 | $42.14 | 0 |
| 10:19 AM | $41.97 | Down $ -0.06 | $41.97 | $41.97 | 200 |
| 10:17 AM | $42.03 | Down $ -0.09 | $42.03 | $42.03 | 100 |
| 10:17 AM | $42.03 | Up $0.00 | $42.03 | $42.03 | 0 |
| 10:15 AM | $42.12 | Up $0.21 | $42.13 | $42.08 | 500 |
| 10:15 AM | $42.12 | Up $0.00 | $42.13 | $42.08 | 0 |
| 10:14 AM | $41.91 | Down $ -0.29 | $42.07 | $41.91 | 1,350 |
| 10:08 AM | $42.20 | Down $ -0.02 | $42.20 | $42.03 | 679 |
| 10:08 AM | $42.20 | Up $0.00 | $42.20 | $42.03 | 0 |
| 10:08 AM | $42.20 | Up $0.00 | $42.20 | $42.03 | 0 |
| 10:08 AM | $42.20 | Up $0.00 | $42.20 | $42.03 | 0 |
| 10:08 AM | $42.20 | Up $0.00 | $42.20 | $42.03 | 0 |
| 10:08 AM | $42.20 | Up $0.00 | $42.20 | $42.03 | 0 |
| 10:07 AM | $42.21 | Down $ -0.09 | $42.21 | $42.21 | 400 |
| 10:06 AM | $42.31 | Down $ -0.04 | $42.31 | $42.31 | 250 |
| 10:05 AM | $42.34 | Down $ -0.08 | $42.34 | $42.34 | 100 |
| 10:03 AM | $42.42 | Down $ -0.02 | $42.42 | $42.42 | 100 |
| 10:03 AM | $42.42 | Up $0.00 | $42.42 | $42.42 | 0 |
| 10:01 AM | $42.45 | Down $ -0.16 | $42.45 | $42.45 | 100 |
| 10:01 AM | $42.45 | Up $0.00 | $42.45 | $42.45 | 0 |
| 10:00 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 105 |
| 09:52 AM | $42.60 | Down $ -0.07 | $42.60 | $42.60 | 100 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:52 AM | $42.60 | Up $0.00 | $42.60 | $42.60 | 0 |
| 09:45 AM | $42.67 | Down $ -0.20 | $42.67 | $42.67 | 100 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:45 AM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 09:39 AM | $42.88 | Up $0.19 | $42.88 | $42.59 | 2,045 |
| 09:39 AM | $42.88 | Up $0.00 | $42.88 | $42.59 | 0 |
| 09:39 AM | $42.88 | Up $0.00 | $42.88 | $42.59 | 0 |
| 09:39 AM | $42.88 | Up $0.00 | $42.88 | $42.59 | 0 |
| 09:39 AM | $42.88 | Up $0.00 | $42.88 | $42.59 | 0 |
| 09:39 AM | $42.88 | Up $0.00 | $42.88 | $42.59 | 0 |
| 09:30 AM | $42.69 | Down $ -0.57 | $42.69 | $42.69 | 100 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| 09:30 AM | $42.69 | Up $0.00 | $42.69 | $42.69 | 0 |
| Previous close | $43.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $41.00 | $41.35 | $41.43 | $40.83 | 51,365 |
| 05-11-2025 | $43.26 | $42.87 | $43.37 | $42.68 | 60,950 |
| 04-11-2025 | $41.95 | $41.71 | $42.26 | $41.35 | 145,752 |
| 03-11-2025 | $41.64 | $42.28 | $42.47 | $41.58 | 181,302 |
| 31-10-2025 | $41.51 | $40.76 | $41.62 | $40.76 | 104,502 |
| 30-10-2025 | $40.73 | $40.87 | $41.13 | $40.37 | 61,348 |
| 29-10-2025 | $41.13 | $41.68 | $41.76 | $40.65 | 147,973 |
| 28-10-2025 | $40.51 | $39.37 | $40.65 | $39.26 | 133,722 |
| 27-10-2025 | $42.44 | $42.54 | $42.72 | $42.32 | 132,686 |
| 24-10-2025 | $42.16 | $42.09 | $42.16 | $41.95 | 97,785 |
| 23-10-2025 | $42.16 | $42.03 | $42.19 | $41.89 | 65,897 |
| 22-10-2025 | $40.98 | $41.40 | $41.42 | $40.81 | 108,507 |
| 21-10-2025 | $41.30 | $41.27 | $41.60 | $41.11 | 68,449 |
| 20-10-2025 | $41.22 | $40.94 | $41.26 | $40.92 | 74,020 |
| 17-10-2025 | $40.03 | $40.18 | $40.27 | $39.80 | 106,496 |
| 16-10-2025 | $41.01 | $40.51 | $41.01 | $40.39 | 120,877 |
| 15-10-2025 | $39.67 | $38.90 | $39.70 | $38.90 | 77,642 |
| 14-10-2025 | $38.24 | $36.81 | $38.26 | $36.81 | 165,033 |
| 13-10-2025 | $36.47 | $36.78 | $36.78 | $36.37 | 75,841 |
| 10-10-2025 | $36.74 | $37.24 | $37.36 | $36.66 | 60,096 |
| 09-10-2025 | $38.31 | $38.26 | $38.48 | $38.17 | 51,732 |
| 08-10-2025 | $38.77 | $38.67 | $38.83 | $38.59 | 43,997 |
| 07-10-2025 | $38.29 | $38.41 | $38.62 | $38.13 | 180,722 |
| 06-10-2025 | $40.09 | $40.22 | $40.26 | $39.93 | 83,883 |
| 03-10-2025 | $39.67 | $40.14 | $40.14 | $39.43 | 60,846 |
| 02-10-2025 | $39.75 | $39.65 | $39.87 | $39.52 | 38,492 |
| 01-10-2025 | $39.59 | $39.59 | $39.97 | $39.56 | 79,292 |
| 30-09-2025 | $39.94 | $39.45 | $39.98 | $39.28 | 85,283 |
| 29-09-2025 | $38.78 | $39.05 | $39.15 | $38.61 | 77,653 |
| 26-09-2025 | $39.32 | $39.17 | $39.45 | $39.08 | 78,317 |
Graphs are not available, please refer to the detailed table