Quotes and Market Data
Find a quote
CTS Corp
44.51 Up 0.00 (0.00 %)
Delayed : 2025/07/03 05:23:02
- Previous close $44.51
- Opening $43.41
- Price Ask $43.38
- Price Bid $43.38
- Size Bid 1
- Size Ask 1
- Today High $44.54
- Today Low $43.27
- 52 Weeks High $59.68
- 52 Weeks Low $34.02
- Volume 234,760
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.51 | Up $0.08 | $44.51 | $44.48 | 23,255 |
| 03:59 PM | $44.43 | Down $ -0.06 | $44.53 | $44.43 | 3,034 |
| 03:58 PM | $44.49 | Down $ -0.04 | $44.52 | $44.48 | 2,547 |
| 03:57 PM | $44.53 | Up $0.04 | $44.54 | $44.52 | 1,711 |
| 03:56 PM | $44.49 | Up $0.02 | $44.49 | $44.47 | 934 |
| 03:55 PM | $44.47 | Up $0.06 | $44.47 | $44.38 | 1,631 |
| 03:54 PM | $44.41 | Up $0.01 | $44.41 | $44.41 | 100 |
| 03:53 PM | $44.40 | Up $0.10 | $44.40 | $44.34 | 842 |
| 03:52 PM | $44.30 | Down $ -0.03 | $44.34 | $44.30 | 800 |
| 03:51 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 209 |
| 03:50 PM | $44.33 | Up $0.01 | $44.35 | $44.30 | 934 |
| 03:48 PM | $44.32 | Up $0.01 | $44.32 | $44.32 | 240 |
| 03:48 PM | $44.32 | Up $0.00 | $44.32 | $44.32 | 0 |
| 03:47 PM | $44.31 | Up $0.02 | $44.31 | $44.31 | 112 |
| 03:42 PM | $44.29 | Down $ -0.02 | $44.29 | $44.29 | 285 |
| 03:42 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 0 |
| 03:42 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 0 |
| 03:42 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 0 |
| 03:42 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 0 |
| 03:40 PM | $44.31 | Up $0.10 | $44.31 | $44.24 | 837 |
| 03:40 PM | $44.31 | Up $0.00 | $44.31 | $44.24 | 0 |
| 03:39 PM | $44.21 | Down $ -0.03 | $44.25 | $44.21 | 200 |
| 03:37 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 100 |
| 03:37 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 03:36 PM | $44.25 | Up $0.02 | $44.25 | $44.25 | 100 |
| 03:34 PM | $44.23 | Up $0.00 | $44.27 | $44.23 | 500 |
| 03:34 PM | $44.23 | Up $0.00 | $44.27 | $44.23 | 0 |
| 03:31 PM | $44.23 | Down $ -0.02 | $44.23 | $44.21 | 300 |
| 03:31 PM | $44.23 | Up $0.00 | $44.23 | $44.21 | 0 |
| 03:31 PM | $44.23 | Up $0.00 | $44.23 | $44.21 | 0 |
| 03:30 PM | $44.25 | Down $ -0.07 | $44.25 | $44.25 | 364 |
| 03:28 PM | $44.32 | Up $0.01 | $44.32 | $44.32 | 438 |
| 03:28 PM | $44.32 | Up $0.00 | $44.32 | $44.32 | 0 |
| 03:27 PM | $44.31 | Down $ -0.06 | $44.36 | $44.31 | 881 |
| 03:25 PM | $44.37 | Up $0.06 | $44.37 | $44.36 | 400 |
| 03:25 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 03:24 PM | $44.31 | Down $ -0.03 | $44.31 | $44.31 | 100 |
| 03:20 PM | $44.34 | Up $0.06 | $44.34 | $44.33 | 200 |
| 03:20 PM | $44.34 | Up $0.00 | $44.34 | $44.33 | 0 |
| 03:20 PM | $44.34 | Up $0.00 | $44.34 | $44.33 | 0 |
| 03:20 PM | $44.34 | Up $0.00 | $44.34 | $44.33 | 0 |
| 03:19 PM | $44.28 | Down $ -0.02 | $44.28 | $44.27 | 823 |
| 03:18 PM | $44.30 | Down $ -0.05 | $44.30 | $44.30 | 200 |
| 03:17 PM | $44.34 | Up $0.01 | $44.34 | $44.34 | 100 |
| 03:15 PM | $44.33 | Up $0.07 | $44.33 | $44.32 | 713 |
| 03:15 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 0 |
| 03:09 PM | $44.26 | Down $ -0.06 | $44.26 | $44.19 | 1,530 |
| 03:09 PM | $44.26 | Up $0.00 | $44.26 | $44.19 | 0 |
| 03:09 PM | $44.26 | Up $0.00 | $44.26 | $44.19 | 0 |
| 03:09 PM | $44.26 | Up $0.00 | $44.26 | $44.19 | 0 |
| 03:09 PM | $44.26 | Up $0.00 | $44.26 | $44.19 | 0 |
| 03:09 PM | $44.26 | Up $0.00 | $44.26 | $44.19 | 0 |
| 03:08 PM | $44.32 | Up $0.16 | $44.32 | $44.12 | 13,577 |
| 03:05 PM | $44.16 | Up $0.01 | $44.16 | $44.15 | 503 |
| 03:05 PM | $44.16 | Up $0.00 | $44.16 | $44.15 | 0 |
| 03:05 PM | $44.16 | Up $0.00 | $44.16 | $44.15 | 0 |
| 03:03 PM | $44.15 | Up $0.03 | $44.15 | $44.15 | 200 |
| 03:03 PM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 03:02 PM | $44.12 | Up $0.02 | $44.12 | $44.12 | 148 |
| 02:59 PM | $44.11 | Up $0.08 | $44.11 | $44.11 | 200 |
| 02:59 PM | $44.11 | Up $0.00 | $44.11 | $44.11 | 0 |
| 02:59 PM | $44.11 | Up $0.00 | $44.11 | $44.11 | 0 |
| 02:52 PM | $44.03 | Down $ -0.16 | $44.03 | $44.03 | 384 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:52 PM | $44.03 | Up $0.00 | $44.03 | $44.03 | 0 |
| 02:51 PM | $44.19 | Up $0.16 | $44.19 | $44.07 | 600 |
| 02:50 PM | $44.03 | Down $ -0.03 | $44.14 | $44.03 | 899 |
| 02:49 PM | $44.06 | Down $ -0.15 | $44.20 | $44.06 | 12,885 |
| 02:48 PM | $44.21 | Up $0.08 | $44.21 | $44.06 | 21,241 |
| 02:46 PM | $44.13 | Down $ -0.07 | $44.13 | $44.13 | 100 |
| 02:46 PM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 02:45 PM | $44.20 | Up $0.06 | $44.20 | $44.20 | 254 |
| 02:44 PM | $44.14 | Up $0.03 | $44.14 | $44.14 | 179 |
| 02:41 PM | $44.11 | Down $ -0.03 | $44.23 | $44.11 | 1,674 |
| 02:41 PM | $44.11 | Up $0.00 | $44.23 | $44.11 | 0 |
| 02:41 PM | $44.11 | Up $0.00 | $44.23 | $44.11 | 0 |
| 02:39 PM | $44.14 | Up $0.05 | $44.14 | $44.14 | 100 |
| 02:39 PM | $44.14 | Up $0.00 | $44.14 | $44.14 | 0 |
| 02:38 PM | $44.09 | Up $0.01 | $44.09 | $44.07 | 300 |
| 02:37 PM | $44.08 | Up $0.00 | $44.08 | $44.03 | 4,026 |
| 02:36 PM | $44.08 | Up $0.12 | $44.12 | $43.97 | 12,080 |
| 02:29 PM | $43.96 | Up $0.02 | $43.96 | $43.96 | 100 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:29 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 02:26 PM | $43.94 | Down $ -0.07 | $43.94 | $43.93 | 610 |
| 02:26 PM | $43.94 | Up $0.00 | $43.94 | $43.93 | 0 |
| 02:26 PM | $43.94 | Up $0.00 | $43.94 | $43.93 | 0 |
| 02:23 PM | $44.01 | Up $0.03 | $44.01 | $44.01 | 100 |
| 02:23 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:23 PM | $44.01 | Up $0.00 | $44.01 | $44.01 | 0 |
| 02:18 PM | $43.98 | Down $ -0.06 | $43.98 | $43.98 | 200 |
| 02:18 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 02:18 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 02:18 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 02:18 PM | $43.98 | Up $0.00 | $43.98 | $43.98 | 0 |
| 02:17 PM | $44.04 | Up $0.15 | $44.04 | $43.96 | 402 |
| 02:14 PM | $43.89 | Up $0.02 | $43.91 | $43.89 | 213 |
| 02:14 PM | $43.89 | Up $0.00 | $43.91 | $43.89 | 0 |
| 02:14 PM | $43.89 | Up $0.00 | $43.91 | $43.89 | 0 |
| 02:10 PM | $43.87 | Up $0.09 | $43.87 | $43.86 | 233 |
| 02:10 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 0 |
| 02:10 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 0 |
| 02:10 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 0 |
| 02:09 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 100 |
| 02:08 PM | $43.79 | Down $ -0.04 | $43.79 | $43.79 | 221 |
| 02:06 PM | $43.82 | Up $0.04 | $43.82 | $43.82 | 100 |
| 02:06 PM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 01:59 PM | $43.79 | Up $0.08 | $43.79 | $43.79 | 288 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:59 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 01:55 PM | $43.70 | Down $ -0.08 | $43.75 | $43.70 | 3,540 |
| 01:55 PM | $43.70 | Up $0.00 | $43.75 | $43.70 | 0 |
| 01:55 PM | $43.70 | Up $0.00 | $43.75 | $43.70 | 0 |
| 01:55 PM | $43.70 | Up $0.00 | $43.75 | $43.70 | 0 |
| 01:54 PM | $43.78 | Down $ -0.09 | $43.91 | $43.76 | 5,197 |
| 01:52 PM | $43.87 | Up $0.05 | $43.87 | $43.70 | 396 |
| 01:52 PM | $43.87 | Up $0.00 | $43.87 | $43.70 | 0 |
| 01:51 PM | $43.82 | Up $0.06 | $43.82 | $43.82 | 200 |
| 01:49 PM | $43.76 | Up $0.10 | $43.93 | $43.57 | 18,910 |
| 01:49 PM | $43.76 | Up $0.00 | $43.93 | $43.57 | 0 |
| 01:48 PM | $43.67 | Down $ -0.01 | $43.67 | $43.67 | 100 |
| 01:47 PM | $43.68 | Up $0.00 | $43.68 | $43.68 | 100 |
| 01:42 PM | $43.68 | Down $0.00 | $43.68 | $43.68 | 200 |
| 01:42 PM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 01:42 PM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 01:42 PM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 01:42 PM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 01:41 PM | $43.68 | Up $0.10 | $43.68 | $43.68 | 1,400 |
| 01:40 PM | $43.58 | Up $0.07 | $43.68 | $43.51 | 15,099 |
| 01:39 PM | $43.51 | Down $ -0.02 | $43.55 | $43.51 | 2,268 |
| 01:38 PM | $43.53 | Down $ -0.02 | $43.53 | $43.53 | 100 |
| 01:31 PM | $43.55 | Up $0.03 | $43.55 | $43.55 | 128 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:31 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 01:28 PM | $43.52 | Down $ -0.01 | $43.52 | $43.52 | 100 |
| 01:28 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 01:28 PM | $43.52 | Up $0.00 | $43.52 | $43.52 | 0 |
| 01:27 PM | $43.53 | Down $ -0.01 | $43.54 | $43.53 | 751 |
| 01:26 PM | $43.54 | Up $0.09 | $43.54 | $43.50 | 200 |
| 01:20 PM | $43.45 | Up $0.09 | $43.45 | $43.40 | 300 |
| 01:20 PM | $43.45 | Up $0.00 | $43.45 | $43.40 | 0 |
| 01:20 PM | $43.45 | Up $0.00 | $43.45 | $43.40 | 0 |
| 01:20 PM | $43.45 | Up $0.00 | $43.45 | $43.40 | 0 |
| 01:20 PM | $43.45 | Up $0.00 | $43.45 | $43.40 | 0 |
| 01:20 PM | $43.45 | Up $0.00 | $43.45 | $43.40 | 0 |
| 01:11 PM | $43.36 | Down $ -0.10 | $43.40 | $43.36 | 500 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:11 PM | $43.36 | Up $0.00 | $43.40 | $43.36 | 0 |
| 01:10 PM | $43.46 | Down $ -0.01 | $43.46 | $43.43 | 700 |
| 01:04 PM | $43.47 | Down $ -0.08 | $43.48 | $43.47 | 426 |
| 01:04 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 01:04 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 01:04 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 01:04 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 01:04 PM | $43.47 | Up $0.00 | $43.48 | $43.47 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 492 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:48 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:45 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 200 |
| 12:45 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:45 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:43 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 600 |
| 12:43 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:40 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 200 |
| 12:40 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:40 PM | $43.55 | Up $0.00 | $43.55 | $43.55 | 0 |
| 12:38 PM | $43.55 | Down $ -0.07 | $43.63 | $43.55 | 600 |
| 12:38 PM | $43.55 | Up $0.00 | $43.63 | $43.55 | 0 |
| 12:37 PM | $43.62 | Down $ -0.10 | $43.62 | $43.62 | 100 |
| 12:35 PM | $43.72 | Down $ -0.02 | $43.72 | $43.62 | 831 |
| 12:35 PM | $43.72 | Up $0.00 | $43.72 | $43.62 | 0 |
| 12:27 PM | $43.74 | Down $ -0.05 | $43.74 | $43.74 | 100 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:27 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:26 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 100 |
| 12:25 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 563 |
| 12:18 PM | $43.79 | Up $0.05 | $43.79 | $43.79 | 100 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:18 PM | $43.79 | Up $0.00 | $43.79 | $43.79 | 0 |
| 12:09 PM | $43.74 | Up $0.07 | $43.74 | $43.74 | 153 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:09 PM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 12:04 PM | $43.67 | Down $ -0.02 | $43.67 | $43.67 | 100 |
| 12:04 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 0 |
| 12:04 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 0 |
| 12:04 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 0 |
| 12:04 PM | $43.67 | Up $0.00 | $43.67 | $43.67 | 0 |
| 12:02 PM | $43.69 | Down $ -0.03 | $43.69 | $43.69 | 125 |
| 12:02 PM | $43.69 | Up $0.00 | $43.69 | $43.69 | 0 |
| 12:01 PM | $43.72 | Down $ -0.02 | $43.74 | $43.72 | 200 |
| 11:57 AM | $43.74 | Down $ -0.07 | $43.74 | $43.74 | 300 |
| 11:57 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 11:57 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 11:57 AM | $43.74 | Up $0.00 | $43.74 | $43.74 | 0 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 309 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 0 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 0 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 0 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 0 |
| 11:51 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 0 |
| 11:40 AM | $43.82 | Down $ -0.01 | $43.82 | $43.82 | 130 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:40 AM | $43.82 | Up $0.00 | $43.82 | $43.82 | 0 |
| 11:37 AM | $43.82 | Up $0.12 | $43.82 | $43.81 | 200 |
| 11:37 AM | $43.82 | Up $0.00 | $43.82 | $43.81 | 0 |
| 11:37 AM | $43.82 | Up $0.00 | $43.82 | $43.81 | 0 |
| 11:32 AM | $43.71 | Down $ -0.05 | $43.71 | $43.71 | 100 |
| 11:32 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 11:32 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 11:32 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 11:32 AM | $43.71 | Up $0.00 | $43.71 | $43.71 | 0 |
| 11:29 AM | $43.76 | Down $ -0.06 | $43.76 | $43.76 | 100 |
| 11:29 AM | $43.76 | Up $0.00 | $43.76 | $43.76 | 0 |
| 11:29 AM | $43.76 | Up $0.00 | $43.76 | $43.76 | 0 |
| 11:24 AM | $43.82 | Down $ -0.06 | $43.86 | $43.82 | 1,000 |
| 11:24 AM | $43.82 | Up $0.00 | $43.86 | $43.82 | 0 |
| 11:24 AM | $43.82 | Up $0.00 | $43.86 | $43.82 | 0 |
| 11:24 AM | $43.82 | Up $0.00 | $43.86 | $43.82 | 0 |
| 11:24 AM | $43.82 | Up $0.00 | $43.86 | $43.82 | 0 |
| 11:23 AM | $43.88 | Up $0.00 | $43.89 | $43.88 | 922 |
| 11:22 AM | $43.88 | Up $0.05 | $43.88 | $43.88 | 800 |
| 11:20 AM | $43.83 | Down $ -0.06 | $43.83 | $43.83 | 127 |
| 11:20 AM | $43.83 | Up $0.00 | $43.83 | $43.83 | 0 |
| 11:08 AM | $43.89 | Up $0.04 | $43.89 | $43.86 | 200 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:08 AM | $43.89 | Up $0.00 | $43.89 | $43.86 | 0 |
| 11:07 AM | $43.85 | Up $0.06 | $43.85 | $43.83 | 300 |
| 10:52 AM | $43.79 | Up $0.19 | $43.79 | $43.76 | 200 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:52 AM | $43.79 | Up $0.00 | $43.79 | $43.76 | 0 |
| 10:47 AM | $43.60 | Down $ -0.08 | $43.60 | $43.60 | 100 |
| 10:47 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:47 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:47 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:47 AM | $43.60 | Up $0.00 | $43.60 | $43.60 | 0 |
| 10:42 AM | $43.68 | Up $0.09 | $43.68 | $43.68 | 100 |
| 10:42 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:42 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:42 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:42 AM | $43.68 | Up $0.00 | $43.68 | $43.68 | 0 |
| 10:39 AM | $43.59 | Up $0.12 | $43.59 | $43.59 | 101 |
| 10:39 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
| 10:39 AM | $43.59 | Up $0.00 | $43.59 | $43.59 | 0 |
| 10:30 AM | $43.47 | Up $0.16 | $43.47 | $43.45 | 579 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:30 AM | $43.47 | Up $0.00 | $43.47 | $43.45 | 0 |
| 10:13 AM | $43.31 | Down $ -0.16 | $43.39 | $43.31 | 302 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:13 AM | $43.31 | Up $0.00 | $43.39 | $43.31 | 0 |
| 10:11 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 200 |
| 10:11 AM | $43.47 | Up $0.00 | $43.47 | $43.47 | 0 |
| 10:10 AM | $43.47 | Down $ -0.02 | $43.47 | $43.47 | 140 |
| 10:08 AM | $43.49 | Up $0.10 | $43.49 | $43.48 | 300 |
| 10:08 AM | $43.49 | Up $0.00 | $43.49 | $43.48 | 0 |
| 10:07 AM | $43.38 | Up $0.12 | $43.38 | $43.38 | 100 |
| 09:50 AM | $43.27 | Down $ -0.20 | $43.27 | $43.27 | 198 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:50 AM | $43.27 | Up $0.00 | $43.27 | $43.27 | 0 |
| 09:48 AM | $43.46 | Down $ -0.30 | $43.46 | $43.46 | 101 |
| 09:48 AM | $43.46 | Up $0.00 | $43.46 | $43.46 | 0 |
| 09:31 AM | $43.76 | Up $0.43 | $43.76 | $43.41 | 590 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| 09:31 AM | $43.76 | Up $0.00 | $43.76 | $43.41 | 0 |
| Previous close | $43.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $44.51 | $43.74 | $44.54 | $43.36 | 171,416 |
| 01-07-2025 | $43.33 | $43.51 | $43.93 | $43.21 | 50,124 |
| 30-06-2025 | $42.61 | $42.93 | $42.93 | $42.60 | 87,681 |
| 27-06-2025 | $43.62 | $43.61 | $43.73 | $43.15 | 285,445 |
| 26-06-2025 | $43.44 | $43.24 | $43.48 | $43.06 | 50,392 |
| 25-06-2025 | $42.95 | $43.57 | $43.70 | $42.91 | 93,976 |
| 24-06-2025 | $43.30 | $42.85 | $43.44 | $42.71 | 155,930 |
| 23-06-2025 | $42.17 | $41.45 | $42.23 | $40.77 | 50,871 |
| 20-06-2025 | $41.21 | $41.17 | $41.33 | $41.05 | 126,543 |
| 18-06-2025 | $41.38 | $41.98 | $42.00 | $41.36 | 38,287 |
| 17-06-2025 | $41.48 | $42.01 | $42.10 | $41.34 | 55,895 |
| 16-06-2025 | $41.85 | $41.48 | $41.95 | $41.44 | 54,343 |
| 13-06-2025 | $41.17 | $41.71 | $42.03 | $41.06 | 59,410 |
| 12-06-2025 | $42.55 | $42.20 | $42.55 | $42.14 | 61,280 |
| 11-06-2025 | $42.68 | $43.07 | $43.15 | $42.62 | 75,640 |
| 10-06-2025 | $43.26 | $43.33 | $43.54 | $43.16 | 45,366 |
| 09-06-2025 | $42.94 | $42.52 | $43.13 | $42.49 | 67,047 |
| 06-06-2025 | $41.86 | $42.11 | $42.16 | $41.63 | 52,138 |
| 05-06-2025 | $41.41 | $41.76 | $41.83 | $41.36 | 44,287 |
| 04-06-2025 | $41.65 | $41.49 | $41.78 | $41.47 | 70,638 |
| 03-06-2025 | $41.70 | $41.49 | $41.79 | $41.46 | 60,293 |
| 02-06-2025 | $40.45 | $40.49 | $40.67 | $40.38 | 49,612 |
| 30-05-2025 | $40.69 | $40.55 | $40.93 | $40.03 | 103,166 |
| 29-05-2025 | $40.80 | $40.37 | $40.83 | $40.27 | 66,780 |
| 28-05-2025 | $40.32 | $40.56 | $40.73 | $40.23 | 51,275 |
| 27-05-2025 | $41.13 | $40.59 | $41.18 | $40.55 | 94,201 |
| 23-05-2025 | $39.67 | $39.63 | $39.85 | $39.49 | 81,607 |
| 22-05-2025 | $40.50 | $40.75 | $40.84 | $40.45 | 103,706 |
| 21-05-2025 | $41.00 | $41.84 | $41.92 | $40.85 | 73,338 |
| 20-05-2025 | $42.17 | $42.77 | $42.78 | $41.82 | 69,928 |
Graphs are not available, please refer to the detailed table