Quotes and Market Data
Find a quote
Albertsons Companies
22.29 Up 0.16 (0.72 %)
Delayed : 2025/07/14 20:00:00
- Previous close $22.13
- Opening $22.23
- Price Ask $21.70
- Price Bid $21.70
- Size Bid 1
- Size Ask 6
- Today High $22.39
- Today Low $22.04
- 52 Weeks High $23.20
- 52 Weeks Low $17.00
- Volume 8,835,995
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.13 | Up $0.01 | $22.13 | $22.13 | 1,284,528 |
| 03:59 PM | $22.12 | Up $0.01 | $22.14 | $22.11 | 485,595 |
| 03:58 PM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 295,915 |
| 03:57 PM | $22.12 | Down $0.00 | $22.13 | $22.11 | 145,182 |
| 03:56 PM | $22.13 | Up $0.01 | $22.13 | $22.11 | 200,625 |
| 03:55 PM | $22.12 | Up $0.04 | $22.12 | $22.08 | 87,897 |
| 03:54 PM | $22.08 | Up $0.00 | $22.09 | $22.07 | 75,607 |
| 03:53 PM | $22.08 | Down $0.00 | $22.09 | $22.07 | 30,842 |
| 03:52 PM | $22.08 | Up $0.00 | $22.09 | $22.07 | 41,053 |
| 03:51 PM | $22.08 | Down $ -0.01 | $22.11 | $22.08 | 75,543 |
| 03:50 PM | $22.09 | Down $ -0.06 | $22.15 | $22.08 | 60,056 |
| 03:49 PM | $22.15 | Up $0.02 | $22.15 | $22.14 | 24,880 |
| 03:48 PM | $22.13 | Down $ -0.01 | $22.15 | $22.13 | 13,510 |
| 03:47 PM | $22.14 | Down $0.00 | $22.15 | $22.14 | 21,016 |
| 03:46 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 17,696 |
| 03:45 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 26,718 |
| 03:44 PM | $22.14 | Up $0.01 | $22.14 | $22.13 | 13,118 |
| 03:43 PM | $22.13 | Up $0.00 | $22.14 | $22.13 | 45,075 |
| 03:42 PM | $22.13 | Down $ -0.02 | $22.15 | $22.13 | 16,869 |
| 03:41 PM | $22.15 | Down $0.00 | $22.15 | $22.14 | 41,224 |
| 03:40 PM | $22.15 | Up $0.01 | $22.15 | $22.15 | 19,638 |
| 03:39 PM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 5,142 |
| 03:38 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 12,252 |
| 03:37 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 23,356 |
| 03:36 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 57,602 |
| 03:35 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 15,545 |
| 03:34 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 10,247 |
| 03:33 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 25,981 |
| 03:32 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 4,526 |
| 03:31 PM | $22.15 | Up $0.01 | $22.15 | $22.14 | 20,283 |
| 03:30 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 15,239 |
| 03:29 PM | $22.14 | Down $ -0.01 | $22.15 | $22.12 | 53,990 |
| 03:28 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 9,205 |
| 03:27 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 7,257 |
| 03:26 PM | $22.15 | Up $0.01 | $22.16 | $22.14 | 20,810 |
| 03:25 PM | $22.14 | Down $0.00 | $22.14 | $22.13 | 6,808 |
| 03:24 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 1,923 |
| 03:23 PM | $22.14 | Up $0.00 | $22.15 | $22.13 | 40,710 |
| 03:22 PM | $22.14 | Up $0.01 | $22.14 | $22.13 | 6,448 |
| 03:21 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 7,785 |
| 03:20 PM | $22.14 | Down $ -0.02 | $22.16 | $22.13 | 23,511 |
| 03:19 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 53,809 |
| 03:18 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 35,098 |
| 03:17 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 11,028 |
| 03:16 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 31,341 |
| 03:15 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 14,756 |
| 03:14 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 58,831 |
| 03:13 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 13,642 |
| 03:12 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 15,355 |
| 03:11 PM | $22.15 | Up $0.00 | $22.16 | $22.14 | 60,309 |
| 03:10 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 2,426 |
| 03:09 PM | $22.15 | Up $0.00 | $22.16 | $22.14 | 14,830 |
| 03:08 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 26,272 |
| 03:07 PM | $22.15 | Up $0.01 | $22.15 | $22.14 | 9,967 |
| 03:06 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 6,252 |
| 03:05 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 6,090 |
| 03:04 PM | $22.14 | Up $0.00 | $22.15 | $22.13 | 14,672 |
| 03:03 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 3,326 |
| 03:02 PM | $22.14 | Down $ -0.01 | $22.16 | $22.14 | 21,763 |
| 03:01 PM | $22.15 | Down $0.00 | $22.18 | $22.15 | 20,062 |
| 03:00 PM | $22.15 | Down $ -0.01 | $22.18 | $22.15 | 100,794 |
| 02:59 PM | $22.16 | Down $0.00 | $22.17 | $22.16 | 12,298 |
| 02:58 PM | $22.17 | Up $0.00 | $22.18 | $22.16 | 118,690 |
| 02:57 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 146,632 |
| 02:56 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 6,635 |
| 02:55 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 33,610 |
| 02:54 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 2,856 |
| 02:53 PM | $22.15 | Down $ -0.02 | $22.17 | $22.14 | 11,962 |
| 02:52 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 70,139 |
| 02:51 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 2,542 |
| 02:50 PM | $22.16 | Up $0.01 | $22.18 | $22.15 | 140,661 |
| 02:49 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 4,899 |
| 02:48 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 33,554 |
| 02:47 PM | $22.16 | Down $0.00 | $22.17 | $22.14 | 162,295 |
| 02:46 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 2,105 |
| 02:45 PM | $22.17 | Down $ -0.01 | $22.17 | $22.16 | 4,322 |
| 02:44 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 18,464 |
| 02:43 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 12,122 |
| 02:42 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 20,202 |
| 02:41 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 7,878 |
| 02:40 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 6,311 |
| 02:39 PM | $22.15 | Down $ -0.02 | $22.17 | $22.15 | 7,219 |
| 02:38 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 1,020 |
| 02:37 PM | $22.17 | Down $ -0.01 | $22.18 | $22.17 | 6,761 |
| 02:36 PM | $22.18 | Down $ -0.01 | $22.19 | $22.17 | 16,833 |
| 02:35 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 21,113 |
| 02:34 PM | $22.20 | Up $0.02 | $22.20 | $22.18 | 13,745 |
| 02:33 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 6,580 |
| 02:32 PM | $22.18 | Up $0.02 | $22.18 | $22.16 | 20,583 |
| 02:31 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 24,145 |
| 02:30 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 12,908 |
| 02:29 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 4,366 |
| 02:28 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,072 |
| 02:27 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 4,686 |
| 02:26 PM | $22.16 | Up $0.00 | $22.16 | $22.14 | 20,600 |
| 02:25 PM | $22.16 | Up $0.01 | $22.16 | $22.14 | 16,378 |
| 02:24 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 3,353 |
| 02:23 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,000 |
| 02:22 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 1,063 |
| 02:21 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 3,570 |
| 02:20 PM | $22.15 | Up $0.02 | $22.15 | $22.13 | 12,089 |
| 02:19 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 4,909 |
| 02:18 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 1,200 |
| 02:17 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 5,960 |
| 02:16 PM | $22.14 | Up $0.04 | $22.14 | $22.10 | 23,842 |
| 02:15 PM | $22.10 | Up $0.01 | $22.11 | $22.10 | 13,130 |
| 02:14 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 7,195 |
| 02:13 PM | $22.10 | Down $ -0.01 | $22.12 | $22.10 | 9,955 |
| 02:12 PM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 10,144 |
| 02:11 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 2,400 |
| 02:10 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 10,484 |
| 02:09 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 3,423 |
| 02:08 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 6,951 |
| 02:07 PM | $22.13 | Down $0.00 | $22.13 | $22.12 | 3,140 |
| 02:06 PM | $22.13 | Up $0.02 | $22.13 | $22.12 | 8,133 |
| 02:05 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 3,426 |
| 02:04 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 6,426 |
| 02:03 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 3,100 |
| 02:02 PM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 30,523 |
| 02:01 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 1,300 |
| 02:00 PM | $22.12 | Down $0.00 | $22.13 | $22.12 | 1,600 |
| 01:59 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 2,260 |
| 01:58 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 4,053 |
| 01:57 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 3,794 |
| 01:56 PM | $22.13 | Down $ -0.01 | $22.14 | $22.12 | 12,351 |
| 01:55 PM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 8,141 |
| 01:54 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 3,400 |
| 01:53 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,405 |
| 01:52 PM | $22.15 | Up $0.01 | $22.15 | $22.14 | 3,353 |
| 01:51 PM | $22.14 | Up $0.02 | $22.15 | $22.12 | 68,631 |
| 01:50 PM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 17,902 |
| 01:49 PM | $22.12 | Down $0.00 | $22.13 | $22.12 | 4,576 |
| 01:48 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 6,730 |
| 01:47 PM | $22.12 | Up $0.00 | $22.13 | $22.12 | 3,030 |
| 01:46 PM | $22.12 | Down $0.00 | $22.13 | $22.12 | 1,770 |
| 01:45 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 2,043 |
| 01:44 PM | $22.12 | Down $ -0.02 | $22.14 | $22.12 | 7,094 |
| 01:43 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 2,747 |
| 01:42 PM | $22.14 | Down $ -0.01 | $22.15 | $22.13 | 7,648 |
| 01:41 PM | $22.15 | Up $0.04 | $22.15 | $22.11 | 17,532 |
| 01:40 PM | $22.11 | Up $0.02 | $22.11 | $22.09 | 19,229 |
| 01:39 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 1,881 |
| 01:38 PM | $22.09 | Down $0.00 | $22.10 | $22.08 | 5,630 |
| 01:37 PM | $22.09 | Down $0.00 | $22.10 | $22.09 | 400 |
| 01:36 PM | $22.10 | Down $0.00 | $22.10 | $22.09 | 6,393 |
| 01:35 PM | $22.10 | Up $0.02 | $22.10 | $22.07 | 46,914 |
| 01:34 PM | $22.08 | Down $ -0.01 | $22.09 | $22.07 | 10,273 |
| 01:33 PM | $22.09 | Up $0.01 | $22.09 | $22.06 | 27,888 |
| 01:32 PM | $22.08 | Down $ -0.03 | $22.10 | $22.08 | 26,462 |
| 01:31 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 1,900 |
| 01:30 PM | $22.10 | Up $0.03 | $22.10 | $22.07 | 28,387 |
| 01:29 PM | $22.07 | Up $0.00 | $22.07 | $22.06 | 1,100 |
| 01:28 PM | $22.07 | Down $0.00 | $22.09 | $22.06 | 12,031 |
| 01:27 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 1,100 |
| 01:26 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 1,600 |
| 01:25 PM | $22.07 | Up $0.00 | $22.08 | $22.07 | 1,500 |
| 01:24 PM | $22.07 | Down $0.00 | $22.08 | $22.07 | 3,723 |
| 01:23 PM | $22.08 | Up $0.04 | $22.08 | $22.05 | 24,250 |
| 01:22 PM | $22.04 | Up $0.00 | $22.05 | $22.04 | 2,814 |
| 01:21 PM | $22.04 | Down $ -0.01 | $22.05 | $22.04 | 1,646 |
| 01:20 PM | $22.05 | Up $0.00 | $22.05 | $22.05 | 2,400 |
| 01:19 PM | $22.05 | Down $ -0.01 | $22.05 | $22.04 | 11,126 |
| 01:18 PM | $22.06 | Down $ -0.02 | $22.08 | $22.05 | 12,230 |
| 01:17 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 1,100 |
| 01:16 PM | $22.08 | Up $0.01 | $22.08 | $22.06 | 3,632 |
| 01:15 PM | $22.07 | Up $0.00 | $22.08 | $22.06 | 7,643 |
| 01:14 PM | $22.07 | Up $0.01 | $22.07 | $22.05 | 27,362 |
| 01:13 PM | $22.06 | Up $0.00 | $22.06 | $22.05 | 2,235 |
| 01:12 PM | $22.06 | Down $ -0.02 | $22.08 | $22.06 | 5,759 |
| 01:11 PM | $22.07 | Down $0.00 | $22.08 | $22.07 | 10,381 |
| 01:10 PM | $22.08 | Down $0.00 | $22.08 | $22.07 | 4,329 |
| 01:09 PM | $22.08 | Down $ -0.06 | $22.14 | $22.08 | 20,734 |
| 01:08 PM | $22.14 | Down $ -0.01 | $22.14 | $22.14 | 4,424 |
| 01:07 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 10,174 |
| 01:06 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 1,400 |
| 01:05 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 3,700 |
| 01:04 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 17,126 |
| 01:03 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,300 |
| 01:02 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 5,030 |
| 01:01 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 47,530 |
| 01:00 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 1,900 |
| 12:59 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 1,192 |
| 12:58 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 700 |
| 12:57 PM | $22.16 | Up $0.00 | $22.17 | $22.16 | 5,290 |
| 12:56 PM | $22.16 | Down $ -0.05 | $22.20 | $22.16 | 17,425 |
| 12:55 PM | $22.21 | Up $0.00 | $22.21 | $22.20 | 2,299 |
| 12:54 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 1,300 |
| 12:53 PM | $22.21 | Up $0.00 | $22.21 | $22.21 | 1,508 |
| 12:52 PM | $22.21 | Up $0.00 | $22.21 | $22.20 | 2,826 |
| 12:51 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 4,489 |
| 12:50 PM | $22.20 | Down $0.00 | $22.20 | $22.20 | 582 |
| 12:49 PM | $22.20 | Down $ -0.01 | $22.22 | $22.20 | 11,379 |
| 12:48 PM | $22.21 | Up $0.01 | $22.21 | $22.21 | 1,832 |
| 12:47 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 2,443 |
| 12:46 PM | $22.20 | Up $0.00 | $22.20 | $22.20 | 2,372 |
| 12:45 PM | $22.20 | Down $0.00 | $22.21 | $22.19 | 4,354 |
| 12:44 PM | $22.20 | Down $0.00 | $22.21 | $22.20 | 6,722 |
| 12:43 PM | $22.21 | Up $0.07 | $22.21 | $22.13 | 19,248 |
| 12:42 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 1,200 |
| 12:41 PM | $22.14 | Up $0.01 | $22.14 | $22.13 | 1,200 |
| 12:40 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 2,931 |
| 12:39 PM | $22.14 | Up $0.01 | $22.14 | $22.13 | 12,894 |
| 12:38 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 1,900 |
| 12:37 PM | $22.14 | Down $0.00 | $22.14 | $22.13 | 3,415 |
| 12:36 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 3,300 |
| 12:35 PM | $22.14 | Up $0.00 | $22.14 | $22.13 | 2,945 |
| 12:34 PM | $22.14 | Up $0.01 | $22.14 | $22.12 | 4,155 |
| 12:33 PM | $22.13 | Up $0.00 | $22.14 | $22.12 | 14,447 |
| 12:32 PM | $22.13 | Up $0.00 | $22.13 | $22.13 | 12,748 |
| 12:31 PM | $22.12 | Up $0.01 | $22.13 | $22.12 | 12,026 |
| 12:30 PM | $22.12 | Up $0.00 | $22.13 | $22.12 | 20,185 |
| 12:29 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 16,350 |
| 12:28 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 1,000 |
| 12:27 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 2,385 |
| 12:26 PM | $22.11 | Down $0.00 | $22.12 | $22.11 | 4,184 |
| 12:25 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 4,408 |
| 12:24 PM | $22.13 | Up $0.00 | $22.13 | $22.12 | 2,350 |
| 12:23 PM | $22.12 | Down $0.00 | $22.13 | $22.12 | 6,800 |
| 12:22 PM | $22.13 | Up $0.02 | $22.13 | $22.11 | 10,390 |
| 12:21 PM | $22.11 | Down $0.00 | $22.13 | $22.11 | 8,885 |
| 12:20 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 1,000 |
| 12:19 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 1,900 |
| 12:18 PM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 5,684 |
| 12:17 PM | $22.12 | Up $0.01 | $22.12 | $22.12 | 2,300 |
| 12:16 PM | $22.12 | Up $0.00 | $22.12 | $22.11 | 3,100 |
| 12:15 PM | $22.12 | Up $0.01 | $22.12 | $22.11 | 6,428 |
| 12:14 PM | $22.10 | Down $0.00 | $22.11 | $22.10 | 2,334 |
| 12:13 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 8,191 |
| 12:12 PM | $22.10 | Up $0.02 | $22.10 | $22.08 | 10,109 |
| 12:11 PM | $22.09 | Up $0.00 | $22.09 | $22.08 | 10,423 |
| 12:10 PM | $22.09 | Down $0.00 | $22.10 | $22.08 | 6,299 |
| 12:09 PM | $22.09 | Down $ -0.01 | $22.10 | $22.09 | 1,600 |
| 12:08 PM | $22.10 | Up $0.00 | $22.10 | $22.09 | 11,879 |
| 12:07 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 2,881 |
| 12:06 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 200 |
| 12:05 PM | $22.10 | Up $0.00 | $22.10 | $22.10 | 1,819 |
| 12:04 PM | $22.10 | Down $0.00 | $22.11 | $22.10 | 6,328 |
| 12:03 PM | $22.11 | Up $0.00 | $22.12 | $22.10 | 6,728 |
| 12:02 PM | $22.11 | Down $0.00 | $22.11 | $22.11 | 1,500 |
| 12:01 PM | $22.11 | Up $0.00 | $22.11 | $22.10 | 3,999 |
| 12:00 PM | $22.11 | Down $0.00 | $22.12 | $22.11 | 452 |
| 11:59 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 6,037 |
| 11:58 AM | $22.11 | Down $0.00 | $22.12 | $22.11 | 2,251 |
| 11:57 AM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 6,388 |
| 11:56 AM | $22.12 | Up $0.01 | $22.13 | $22.11 | 5,820 |
| 11:55 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 2,546 |
| 11:54 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 3,586 |
| 11:53 AM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 9,353 |
| 11:52 AM | $22.12 | Up $0.01 | $22.12 | $22.11 | 1,500 |
| 11:51 AM | $22.12 | Up $0.00 | $22.12 | $22.12 | 1,700 |
| 11:50 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 3,200 |
| 11:49 AM | $22.11 | Down $ -0.01 | $22.12 | $22.11 | 10,939 |
| 11:48 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 2,000 |
| 11:47 AM | $22.12 | Up $0.00 | $22.12 | $22.11 | 8,091 |
| 11:46 AM | $22.12 | Up $0.00 | $22.13 | $22.12 | 9,552 |
| 11:45 AM | $22.12 | Down $ -0.03 | $22.14 | $22.12 | 8,295 |
| 11:44 AM | $22.14 | Up $0.00 | $22.15 | $22.14 | 11,635 |
| 11:43 AM | $22.14 | Down $0.00 | $22.15 | $22.13 | 6,118 |
| 11:42 AM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 1,000 |
| 11:41 AM | $22.15 | Up $0.01 | $22.15 | $22.14 | 1,398 |
| 11:40 AM | $22.14 | Up $0.00 | $22.15 | $22.13 | 8,152 |
| 11:39 AM | $22.14 | Up $0.01 | $22.14 | $22.13 | 700 |
| 11:38 AM | $22.13 | Down $ -0.02 | $22.15 | $22.13 | 5,891 |
| 11:37 AM | $22.15 | Up $0.00 | $22.15 | $22.14 | 1,900 |
| 11:36 AM | $22.14 | Up $0.01 | $22.15 | $22.14 | 3,663 |
| 11:35 AM | $22.13 | Up $0.00 | $22.14 | $22.13 | 5,808 |
| 11:34 AM | $22.13 | Up $0.00 | $22.14 | $22.13 | 4,172 |
| 11:33 AM | $22.13 | Up $0.01 | $22.14 | $22.12 | 12,938 |
| 11:32 AM | $22.12 | Down $ -0.01 | $22.13 | $22.11 | 11,342 |
| 11:31 AM | $22.13 | Down $0.00 | $22.13 | $22.12 | 1,845 |
| 11:30 AM | $22.13 | Up $0.00 | $22.13 | $22.12 | 1,260 |
| 11:29 AM | $22.13 | Down $0.00 | $22.14 | $22.12 | 5,683 |
| 11:28 AM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 2,958 |
| 11:27 AM | $22.14 | Down $0.00 | $22.14 | $22.13 | 7,044 |
| 11:26 AM | $22.14 | Up $0.00 | $22.15 | $22.14 | 1,800 |
| 11:25 AM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 1,510 |
| 11:24 AM | $22.15 | Up $0.00 | $22.15 | $22.14 | 4,168 |
| 11:23 AM | $22.15 | Up $0.01 | $22.15 | $22.14 | 4,949 |
| 11:22 AM | $22.14 | Up $0.01 | $22.14 | $22.13 | 2,149 |
| 11:21 AM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 1,300 |
| 11:20 AM | $22.14 | Up $0.01 | $22.14 | $22.13 | 4,066 |
| 11:19 AM | $22.13 | Up $0.00 | $22.13 | $22.13 | 900 |
| 11:18 AM | $22.13 | Down $0.00 | $22.13 | $22.12 | 7,687 |
| 11:17 AM | $22.13 | Up $0.01 | $22.14 | $22.12 | 5,461 |
| 11:16 AM | $22.12 | Down $ -0.01 | $22.14 | $22.12 | 9,860 |
| 11:15 AM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 2,866 |
| 11:14 AM | $22.14 | Down $0.00 | $22.16 | $22.14 | 6,149 |
| 11:13 AM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 2,890 |
| 11:12 AM | $22.16 | Up $0.01 | $22.16 | $22.15 | 1,780 |
| 11:11 AM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 2,325 |
| 11:10 AM | $22.16 | Up $0.02 | $22.16 | $22.15 | 5,875 |
| 11:09 AM | $22.15 | Up $0.01 | $22.15 | $22.14 | 12,651 |
| 11:08 AM | $22.14 | Up $0.00 | $22.14 | $22.13 | 3,853 |
| 11:07 AM | $22.14 | Down $0.00 | $22.14 | $22.13 | 1,939 |
| 11:06 AM | $22.14 | Down $ -0.03 | $22.17 | $22.14 | 6,119 |
| 11:05 AM | $22.17 | Up $0.01 | $22.18 | $22.16 | 2,645 |
| 11:04 AM | $22.17 | Up $0.00 | $22.19 | $22.16 | 18,146 |
| 11:03 AM | $22.17 | Up $0.00 | $22.19 | $22.16 | 25,085 |
| 11:02 AM | $22.16 | Down $0.00 | $22.16 | $22.15 | 8,448 |
| 11:01 AM | $22.17 | Up $0.01 | $22.17 | $22.15 | 6,361 |
| 11:00 AM | $22.16 | Down $0.00 | $22.17 | $22.14 | 10,872 |
| 10:59 AM | $22.16 | Down $ -0.01 | $22.17 | $22.16 | 1,233 |
| 10:58 AM | $22.17 | Down $ -0.02 | $22.20 | $22.17 | 5,278 |
| 10:57 AM | $22.20 | Up $0.01 | $22.20 | $22.19 | 2,000 |
| 10:56 AM | $22.19 | Up $0.02 | $22.19 | $22.16 | 13,540 |
| 10:55 AM | $22.17 | Up $0.02 | $22.17 | $22.15 | 30,586 |
| 10:54 AM | $22.15 | Up $0.02 | $22.15 | $22.13 | 7,274 |
| 10:53 AM | $22.13 | Down $ -0.02 | $22.15 | $22.13 | 13,102 |
| 10:52 AM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 6,900 |
| 10:51 AM | $22.16 | Up $0.02 | $22.16 | $22.14 | 9,160 |
| 10:50 AM | $22.15 | Up $0.01 | $22.15 | $22.14 | 3,680 |
| 10:49 AM | $22.14 | Up $0.01 | $22.14 | $22.13 | 1,610 |
| 10:48 AM | $22.13 | Down $ -0.02 | $22.15 | $22.13 | 15,647 |
| 10:47 AM | $22.15 | Down $ -0.01 | $22.17 | $22.15 | 9,359 |
| 10:46 AM | $22.16 | Up $0.01 | $22.16 | $22.15 | 4,113 |
| 10:45 AM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 22,332 |
| 10:44 AM | $22.16 | Up $0.01 | $22.16 | $22.15 | 4,060 |
| 10:43 AM | $22.15 | Down $ -0.04 | $22.19 | $22.14 | 14,912 |
| 10:42 AM | $22.18 | Down $ -0.02 | $22.20 | $22.18 | 4,962 |
| 10:41 AM | $22.20 | Up $0.00 | $22.21 | $22.20 | 3,876 |
| 10:40 AM | $22.20 | Up $0.01 | $22.22 | $22.19 | 11,518 |
| 10:39 AM | $22.19 | Up $0.01 | $22.20 | $22.18 | 4,383 |
| 10:38 AM | $22.19 | Up $0.01 | $22.19 | $22.17 | 67,766 |
| 10:37 AM | $22.17 | Up $0.01 | $22.18 | $22.17 | 3,154 |
| 10:36 AM | $22.17 | Up $0.02 | $22.17 | $22.15 | 4,601 |
| 10:35 AM | $22.15 | Down $ -0.02 | $22.18 | $22.15 | 4,198 |
| 10:34 AM | $22.17 | Up $0.01 | $22.18 | $22.16 | 6,000 |
| 10:33 AM | $22.17 | Down $ -0.01 | $22.17 | $22.16 | 3,720 |
| 10:32 AM | $22.17 | Up $0.00 | $22.18 | $22.16 | 17,878 |
| 10:31 AM | $22.17 | Up $0.01 | $22.17 | $22.17 | 6,980 |
| 10:30 AM | $22.17 | Up $0.00 | $22.18 | $22.16 | 19,197 |
| 10:29 AM | $22.16 | Up $0.00 | $22.17 | $22.16 | 6,500 |
| 10:28 AM | $22.16 | Down $ -0.02 | $22.19 | $22.16 | 24,082 |
| 10:27 AM | $22.18 | Down $ -0.02 | $22.20 | $22.18 | 4,438 |
| 10:26 AM | $22.20 | Down $ -0.01 | $22.21 | $22.20 | 5,679 |
| 10:25 AM | $22.21 | Down $ -0.01 | $22.22 | $22.20 | 5,307 |
| 10:24 AM | $22.21 | Up $0.00 | $22.22 | $22.21 | 1,950 |
| 10:23 AM | $22.21 | Up $0.01 | $22.23 | $22.21 | 8,113 |
| 10:22 AM | $22.21 | Down $ -0.02 | $22.23 | $22.20 | 6,239 |
| 10:21 AM | $22.22 | Up $0.00 | $22.23 | $22.21 | 3,657 |
| 10:20 AM | $22.22 | Up $0.00 | $22.22 | $22.21 | 4,470 |
| 10:19 AM | $22.22 | Down $ -0.02 | $22.23 | $22.21 | 1,849 |
| 10:18 AM | $22.24 | Down $ -0.01 | $22.26 | $22.24 | 5,878 |
| 10:17 AM | $22.25 | Up $0.00 | $22.26 | $22.24 | 9,451 |
| 10:16 AM | $22.25 | Down $ -0.02 | $22.26 | $22.24 | 6,003 |
| 10:15 AM | $22.26 | Down $0.00 | $22.27 | $22.26 | 10,349 |
| 10:14 AM | $22.27 | Up $0.01 | $22.27 | $22.25 | 6,748 |
| 10:13 AM | $22.26 | Down $ -0.03 | $22.29 | $22.25 | 11,789 |
| 10:12 AM | $22.28 | Down $ -0.02 | $22.30 | $22.28 | 13,308 |
| 10:11 AM | $22.30 | Up $0.03 | $22.30 | $22.26 | 16,310 |
| 10:10 AM | $22.27 | Down $ -0.01 | $22.28 | $22.27 | 2,883 |
| 10:09 AM | $22.28 | Down $ -0.01 | $22.30 | $22.28 | 2,286 |
| 10:08 AM | $22.29 | Down $ -0.02 | $22.32 | $22.28 | 13,126 |
| 10:07 AM | $22.31 | Up $0.00 | $22.32 | $22.30 | 8,471 |
| 10:06 AM | $22.31 | Up $0.02 | $22.31 | $22.28 | 7,288 |
| 10:05 AM | $22.29 | Up $0.00 | $22.30 | $22.27 | 10,414 |
| 10:04 AM | $22.28 | Up $0.03 | $22.29 | $22.24 | 11,585 |
| 10:03 AM | $22.25 | Down $ -0.01 | $22.27 | $22.25 | 2,272 |
| 10:02 AM | $22.26 | Down $ -0.03 | $22.31 | $22.25 | 9,981 |
| 10:01 AM | $22.29 | Down $ -0.03 | $22.31 | $22.29 | 3,637 |
| 10:00 AM | $22.32 | Up $0.02 | $22.32 | $22.29 | 13,078 |
| 09:59 AM | $22.30 | Up $0.02 | $22.30 | $22.28 | 29,649 |
| 09:58 AM | $22.28 | Down $ -0.02 | $22.30 | $22.27 | 5,303 |
| 09:57 AM | $22.30 | Down $ -0.01 | $22.32 | $22.30 | 2,500 |
| 09:56 AM | $22.31 | Up $0.00 | $22.32 | $22.29 | 4,718 |
| 09:55 AM | $22.31 | Up $0.00 | $22.32 | $22.30 | 4,281 |
| 09:54 AM | $22.31 | Down $ -0.01 | $22.32 | $22.29 | 2,393 |
| 09:53 AM | $22.32 | Up $0.00 | $22.34 | $22.31 | 5,190 |
| 09:52 AM | $22.32 | Up $0.02 | $22.33 | $22.29 | 3,395 |
| 09:51 AM | $22.30 | Up $0.01 | $22.30 | $22.29 | 1,368 |
| 09:50 AM | $22.29 | Down $ -0.04 | $22.33 | $22.29 | 4,839 |
| 09:49 AM | $22.33 | Up $0.01 | $22.33 | $22.30 | 4,940 |
| 09:48 AM | $22.32 | Down $0.00 | $22.32 | $22.30 | 6,011 |
| 09:47 AM | $22.32 | Up $0.03 | $22.32 | $22.28 | 9,662 |
| 09:46 AM | $22.29 | Down $ -0.05 | $22.34 | $22.29 | 8,179 |
| 09:45 AM | $22.34 | Up $0.01 | $22.35 | $22.34 | 1,030 |
| 09:44 AM | $22.33 | Up $0.03 | $22.34 | $22.30 | 6,831 |
| 09:43 AM | $22.30 | Down $ -0.02 | $22.33 | $22.30 | 5,200 |
| 09:42 AM | $22.32 | Down $ -0.02 | $22.39 | $22.30 | 33,003 |
| 09:41 AM | $22.34 | Up $0.04 | $22.34 | $22.31 | 2,525 |
| 09:40 AM | $22.31 | Up $0.11 | $22.34 | $22.21 | 38,281 |
| 09:39 AM | $22.20 | Up $0.01 | $22.21 | $22.19 | 3,504 |
| 09:38 AM | $22.19 | Up $0.01 | $22.20 | $22.18 | 2,297 |
| 09:37 AM | $22.19 | Down $ -0.06 | $22.25 | $22.19 | 7,450 |
| 09:36 AM | $22.25 | Down $ -0.02 | $22.27 | $22.24 | 1,690 |
| 09:35 AM | $22.27 | Down $ -0.04 | $22.32 | $22.26 | 7,965 |
| 09:34 AM | $22.30 | Down $0.00 | $22.32 | $22.29 | 1,804 |
| 09:33 AM | $22.31 | Down $ -0.01 | $22.33 | $22.30 | 6,976 |
| 09:32 AM | $22.32 | Up $0.06 | $22.32 | $22.23 | 21,377 |
| 09:31 AM | $22.26 | Up $0.02 | $22.29 | $22.24 | 3,481 |
| 09:30 AM | $22.24 | Up $0.09 | $22.27 | $22.22 | 5,254 |
| Previous close | $22.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-07-2025 | $22.13 | $22.11 | $22.22 | $22.04 | 6,022,641 |
| 11-07-2025 | $22.15 | $22.20 | $22.28 | $22.12 | 2,737,645 |
| 10-07-2025 | $22.28 | $22.46 | $22.46 | $22.26 | 3,027,245 |
| 09-07-2025 | $22.33 | $22.19 | $22.37 | $22.14 | 2,666,707 |
| 08-07-2025 | $22.16 | $22.31 | $22.33 | $22.11 | 4,386,467 |
| 07-07-2025 | $22.74 | $22.44 | $22.75 | $22.44 | 5,332,065 |
| 03-07-2025 | $21.93 | $21.94 | $22.00 | $21.89 | 1,242,715 |
| 02-07-2025 | $21.99 | $22.00 | $22.08 | $21.91 | 3,128,531 |
| 01-07-2025 | $21.64 | $21.76 | $21.81 | $21.60 | 2,910,783 |
| 30-06-2025 | $21.51 | $21.31 | $21.59 | $21.28 | 3,341,700 |
| 27-06-2025 | $21.19 | $21.21 | $21.30 | $21.16 | 3,240,305 |
| 26-06-2025 | $21.12 | $21.26 | $21.33 | $21.06 | 2,041,841 |
| 25-06-2025 | $21.28 | $21.45 | $21.55 | $21.25 | 3,129,360 |
| 24-06-2025 | $21.69 | $21.86 | $21.99 | $21.66 | 4,322,848 |
| 23-06-2025 | $22.13 | $22.03 | $22.23 | $21.97 | 3,245,603 |
| 20-06-2025 | $21.68 | $21.67 | $21.78 | $21.53 | 4,191,547 |
| 18-06-2025 | $21.09 | $21.16 | $21.29 | $21.00 | 2,739,893 |
| 17-06-2025 | $21.14 | $21.54 | $21.58 | $21.10 | 2,782,390 |
| 16-06-2025 | $21.52 | $21.30 | $21.56 | $21.28 | 2,810,599 |
| 13-06-2025 | $21.22 | $21.29 | $21.29 | $21.11 | 2,359,408 |
| 12-06-2025 | $21.40 | $21.32 | $21.41 | $21.19 | 2,553,540 |
| 11-06-2025 | $21.27 | $21.23 | $21.28 | $21.13 | 3,245,966 |
| 10-06-2025 | $21.21 | $21.22 | $21.36 | $21.02 | 2,329,336 |
| 09-06-2025 | $21.22 | $21.18 | $21.23 | $20.99 | 2,872,498 |
| 06-06-2025 | $21.43 | $21.46 | $21.51 | $21.40 | 1,705,760 |
| 05-06-2025 | $21.57 | $21.55 | $21.60 | $21.47 | 2,310,429 |
| 04-06-2025 | $21.40 | $21.63 | $21.63 | $21.38 | 1,793,442 |
| 03-06-2025 | $21.58 | $21.57 | $21.72 | $21.51 | 2,343,172 |
| 02-06-2025 | $22.02 | $22.00 | $22.18 | $21.90 | 2,538,370 |
| 30-05-2025 | $22.23 | $22.25 | $22.32 | $22.20 | 3,546,391 |
Graphs are not available, please refer to the detailed table