Quotes and Market Data
Find a quote
Albertsons Companies
20.75 Up 0.18 (0.87 %)
Delayed : 2024/05/06 08:00:04
- Previous close $20.57
- Opening $20.67
- Price Ask $20.09
- Price Bid $20.09
- Size Bid 5
- Size Ask 8
- Today High $20.69
- Today Low $20.51
- 52 Weeks High $23.88
- 52 Weeks Low $19.85
- Volume 62
Fundamentals
- P/E Ratio : 9.22
- Earnings/Share : 0.15
- Dividends/Share : $0.12
- Current Div. Yield : 2.33
- Market Cap (M) : 11,877.28
- Shares Out (M) : 577.41
- Exchange : XNYS
- Ex Dividend Date : 2024/04/25
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.57 | Up $0.00 | $20.57 | $20.56 | 168,074 |
| 03:59 PM | $20.57 | Down $0.00 | $20.59 | $20.56 | 40,994 |
| 03:58 PM | $20.57 | Down $ -0.02 | $20.60 | $20.57 | 18,550 |
| 03:57 PM | $20.60 | Up $0.01 | $20.60 | $20.58 | 24,724 |
| 03:56 PM | $20.59 | Down $0.00 | $20.60 | $20.59 | 5,541 |
| 03:55 PM | $20.59 | Down $ -0.01 | $20.61 | $20.59 | 20,889 |
| 03:54 PM | $20.60 | Down $ -0.01 | $20.62 | $20.59 | 41,912 |
| 03:53 PM | $20.62 | Up $0.00 | $20.62 | $20.62 | 1,034 |
| 03:52 PM | $20.62 | Up $0.01 | $20.62 | $20.60 | 7,527 |
| 03:51 PM | $20.60 | Up $0.01 | $20.60 | $20.60 | 22,781 |
| 03:50 PM | $20.60 | Down $ -0.01 | $20.60 | $20.59 | 7,154 |
| 03:49 PM | $20.60 | Up $0.02 | $20.60 | $20.58 | 6,139 |
| 03:48 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 900 |
| 03:47 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 227 |
| 03:46 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 419 |
| 03:45 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 1,300 |
| 03:44 PM | $20.59 | Up $0.01 | $20.59 | $20.59 | 714 |
| 03:43 PM | $20.58 | Up $0.00 | $20.59 | $20.58 | 600 |
| 03:42 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 3,437 |
| 03:41 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 4,230 |
| 03:40 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 6,657 |
| 03:39 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 516 |
| 03:38 PM | $20.58 | Down $0.00 | $20.59 | $20.58 | 1,099 |
| 03:37 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 4,110 |
| 03:36 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 3,320 |
| 03:35 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 786 |
| 03:34 PM | $20.59 | Up $0.01 | $20.59 | $20.58 | 13,117 |
| 03:32 PM | $20.58 | Down $0.00 | $20.58 | $20.57 | 200 |
| 03:32 PM | $20.58 | Up $0.00 | $20.58 | $20.57 | 0 |
| 03:31 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 405 |
| 03:30 PM | $20.58 | Up $0.00 | $20.58 | $20.57 | 736 |
| 03:29 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 5,977 |
| 03:28 PM | $20.59 | Down $0.00 | $20.59 | $20.59 | 400 |
| 03:27 PM | $20.59 | Up $0.01 | $20.59 | $20.58 | 300 |
| 03:26 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 526 |
| 03:25 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 390 |
| 03:24 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 885 |
| 03:23 PM | $20.59 | Up $0.01 | $20.59 | $20.59 | 3,294 |
| 03:22 PM | $20.58 | Up $0.00 | $20.59 | $20.58 | 1,470 |
| 03:21 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 465 |
| 03:20 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 400 |
| 03:19 PM | $20.58 | Up $0.00 | $20.58 | $20.57 | 200 |
| 03:18 PM | $20.58 | Up $0.00 | $20.58 | $20.57 | 2,452 |
| 03:17 PM | $20.58 | Up $0.02 | $20.58 | $20.56 | 3,656 |
| 03:16 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 540 |
| 03:15 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 5,609 |
| 03:14 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 576 |
| 03:13 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 10,365 |
| 03:12 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 1,688 |
| 03:11 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 734 |
| 03:10 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 433 |
| 03:09 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 295 |
| 03:08 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 700 |
| 03:07 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 6,330 |
| 03:06 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 600 |
| 03:05 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 7,538 |
| 03:04 PM | $20.55 | Up $0.00 | $20.55 | $20.54 | 1,500 |
| 03:03 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 400 |
| 03:02 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 400 |
| 03:01 PM | $20.55 | Up $0.00 | $20.55 | $20.54 | 800 |
| 03:00 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 500 |
| 02:59 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 2,635 |
| 02:58 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 650 |
| 02:57 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 400 |
| 02:56 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 612 |
| 02:55 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 12,892 |
| 02:54 PM | $20.55 | Down $ -0.02 | $20.56 | $20.54 | 37,208 |
| 02:53 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 384 |
| 02:52 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 100 |
| 02:50 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 635 |
| 02:50 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 02:49 PM | $20.56 | Up $0.01 | $20.56 | $20.56 | 8,041 |
| 02:48 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 500 |
| 02:47 PM | $20.56 | Down $0.00 | $20.57 | $20.56 | 5,742 |
| 02:45 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 2,104 |
| 02:45 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 0 |
| 02:43 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 300 |
| 02:43 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 02:42 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 2,476 |
| 02:41 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 500 |
| 02:39 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 2,965 |
| 02:39 PM | $20.55 | Up $0.00 | $20.56 | $20.55 | 0 |
| 02:37 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 6,108 |
| 02:37 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 0 |
| 02:36 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 341 |
| 02:34 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 530 |
| 02:34 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 0 |
| 02:33 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 100 |
| 02:31 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 1,742 |
| 02:31 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 0 |
| 02:30 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 100 |
| 02:29 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 789 |
| 02:28 PM | $20.56 | Up $0.00 | $20.57 | $20.56 | 1,273 |
| 02:27 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 1,375 |
| 02:26 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 100 |
| 02:25 PM | $20.57 | Up $0.01 | $20.57 | $20.55 | 4,796 |
| 02:24 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 2,442 |
| 02:23 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 2,130 |
| 02:22 PM | $20.56 | Up $0.00 | $20.57 | $20.56 | 633 |
| 02:21 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 396 |
| 02:20 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 581 |
| 02:19 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 200 |
| 02:18 PM | $20.56 | Down $ -0.01 | $20.57 | $20.56 | 1,293 |
| 02:17 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 5,729 |
| 02:16 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 547 |
| 02:15 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 1,131 |
| 02:14 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 520 |
| 02:13 PM | $20.55 | Down $ -0.01 | $20.55 | $20.55 | 1,066 |
| 02:12 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 1,075 |
| 02:11 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 500 |
| 02:10 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 1,340 |
| 02:09 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 3,930 |
| 02:08 PM | $20.55 | Down $ -0.01 | $20.55 | $20.55 | 500 |
| 02:07 PM | $20.56 | Up $0.01 | $20.57 | $20.55 | 4,324 |
| 02:06 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 937 |
| 02:05 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 100 |
| 02:04 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 610 |
| 02:03 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 200 |
| 02:02 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 200 |
| 02:01 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,138 |
| 02:00 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 400 |
| 01:59 PM | $20.56 | Down $ -0.01 | $20.57 | $20.56 | 3,098 |
| 01:57 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 2,796 |
| 01:57 PM | $20.57 | Up $0.00 | $20.57 | $20.56 | 0 |
| 01:56 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 1,335 |
| 01:55 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 100 |
| 01:54 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,700 |
| 01:53 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 400 |
| 01:52 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 300 |
| 01:51 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 876 |
| 01:50 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 537 |
| 01:49 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 100 |
| 01:48 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 114 |
| 01:47 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 2,684 |
| 01:46 PM | $20.56 | Down $ -0.01 | $20.57 | $20.56 | 2,901 |
| 01:45 PM | $20.57 | Up $0.00 | $20.57 | $20.56 | 684 |
| 01:43 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 100 |
| 01:43 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 01:42 PM | $20.57 | Up $0.02 | $20.57 | $20.56 | 2,869 |
| 01:40 PM | $20.55 | Up $0.02 | $20.55 | $20.55 | 3,378 |
| 01:40 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 0 |
| 01:39 PM | $20.54 | Down $0.00 | $20.54 | $20.53 | 5,193 |
| 01:38 PM | $20.54 | Up $0.00 | $20.55 | $20.54 | 1,450 |
| 01:37 PM | $20.54 | Up $0.00 | $20.54 | $20.54 | 582 |
| 01:36 PM | $20.54 | Down $ -0.01 | $20.54 | $20.54 | 783 |
| 01:35 PM | $20.55 | Up $0.01 | $20.55 | $20.54 | 874 |
| 01:34 PM | $20.54 | Up $0.00 | $20.55 | $20.54 | 2,185 |
| 01:33 PM | $20.54 | Down $ -0.01 | $20.55 | $20.54 | 426 |
| 01:32 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 6,823 |
| 01:31 PM | $20.55 | Up $0.00 | $20.56 | $20.55 | 871 |
| 01:30 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 600 |
| 01:29 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 1,313 |
| 01:28 PM | $20.55 | Down $0.00 | $20.55 | $20.55 | 1,600 |
| 01:27 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 1,232 |
| 01:26 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 300 |
| 01:25 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 700 |
| 01:24 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 951 |
| 01:23 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 455 |
| 01:22 PM | $20.56 | Up $0.01 | $20.56 | $20.56 | 232 |
| 01:21 PM | $20.55 | Down $ -0.02 | $20.58 | $20.55 | 8,396 |
| 01:20 PM | $20.58 | Down $0.00 | $20.58 | $20.58 | 1,200 |
| 01:19 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 1,400 |
| 01:18 PM | $20.58 | Down $0.00 | $20.58 | $20.58 | 1,700 |
| 01:17 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 3,308 |
| 01:16 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 100 |
| 01:15 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 1,070 |
| 01:14 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 2,854 |
| 01:13 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 2,637 |
| 01:12 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 381 |
| 01:11 PM | $20.55 | Down $ -0.01 | $20.56 | $20.55 | 830 |
| 01:10 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 1,692 |
| 01:08 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 509 |
| 01:08 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 0 |
| 01:07 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 200 |
| 01:06 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 524 |
| 01:05 PM | $20.57 | Up $0.01 | $20.57 | $20.56 | 3,129 |
| 01:04 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 2,837 |
| 01:03 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 100 |
| 01:02 PM | $20.57 | Up $0.02 | $20.57 | $20.55 | 2,958 |
| 01:01 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 200 |
| 01:00 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 1,100 |
| 12:59 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 1,611 |
| 12:58 PM | $20.55 | Down $ -0.01 | $20.55 | $20.55 | 100 |
| 12:57 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 2,522 |
| 12:55 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 967 |
| 12:55 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 0 |
| 12:54 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 400 |
| 12:53 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 500 |
| 12:52 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 800 |
| 12:51 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 100 |
| 12:50 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 100 |
| 12:49 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 1,528 |
| 12:48 PM | $20.55 | Down $ -0.01 | $20.56 | $20.55 | 1,927 |
| 12:47 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 200 |
| 12:46 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 1,959 |
| 12:45 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 900 |
| 12:44 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 1,000 |
| 12:43 PM | $20.57 | Down $ -0.01 | $20.57 | $20.56 | 6,590 |
| 12:41 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 100 |
| 12:41 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 0 |
| 12:39 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 200 |
| 12:39 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 0 |
| 12:38 PM | $20.58 | Up $0.02 | $20.58 | $20.55 | 4,947 |
| 12:36 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 200 |
| 12:36 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 0 |
| 12:35 PM | $20.56 | Up $0.01 | $20.56 | $20.56 | 3,680 |
| 12:34 PM | $20.55 | Down $ -0.02 | $20.57 | $20.55 | 4,615 |
| 12:33 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 100 |
| 12:32 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 279 |
| 12:31 PM | $20.58 | Down $ -0.01 | $20.58 | $20.57 | 1,708 |
| 12:29 PM | $20.59 | Up $0.01 | $20.59 | $20.58 | 1,273 |
| 12:29 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 0 |
| 12:28 PM | $20.58 | Up $0.00 | $20.58 | $20.57 | 4,266 |
| 12:26 PM | $20.57 | Down $ -0.01 | $20.58 | $20.57 | 1,049 |
| 12:26 PM | $20.57 | Up $0.00 | $20.58 | $20.57 | 0 |
| 12:25 PM | $20.58 | Down $0.00 | $20.59 | $20.58 | 2,064 |
| 12:24 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 583 |
| 12:23 PM | $20.58 | Down $ -0.01 | $20.60 | $20.58 | 4,770 |
| 12:22 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 100 |
| 12:21 PM | $20.59 | Down $0.00 | $20.60 | $20.59 | 300 |
| 12:20 PM | $20.60 | Up $0.00 | $20.60 | $20.60 | 200 |
| 12:19 PM | $20.60 | Up $0.00 | $20.60 | $20.59 | 300 |
| 12:18 PM | $20.59 | Down $ -0.01 | $20.60 | $20.59 | 1,199 |
| 12:17 PM | $20.60 | Down $ -0.01 | $20.60 | $20.60 | 963 |
| 12:14 PM | $20.61 | Up $0.00 | $20.61 | $20.60 | 900 |
| 12:14 PM | $20.61 | Up $0.00 | $20.61 | $20.60 | 0 |
| 12:14 PM | $20.61 | Up $0.00 | $20.61 | $20.60 | 0 |
| 12:13 PM | $20.61 | Down $ -0.01 | $20.62 | $20.60 | 6,540 |
| 12:10 PM | $20.62 | Up $0.01 | $20.62 | $20.61 | 13,374 |
| 12:10 PM | $20.62 | Up $0.00 | $20.62 | $20.61 | 0 |
| 12:10 PM | $20.62 | Up $0.00 | $20.62 | $20.61 | 0 |
| 12:08 PM | $20.61 | Up $0.00 | $20.61 | $20.61 | 253 |
| 12:08 PM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 12:07 PM | $20.61 | Down $0.00 | $20.61 | $20.61 | 1,200 |
| 12:03 PM | $20.61 | Up $0.01 | $20.61 | $20.61 | 456 |
| 12:03 PM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 12:03 PM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 12:03 PM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 12:02 PM | $20.60 | Down $0.00 | $20.60 | $20.60 | 321 |
| 11:59 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 100 |
| 11:59 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 11:59 AM | $20.61 | Up $0.00 | $20.61 | $20.61 | 0 |
| 11:58 AM | $20.61 | Up $0.00 | $20.61 | $20.60 | 569 |
| 11:54 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 1,300 |
| 11:54 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 0 |
| 11:54 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 0 |
| 11:54 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 0 |
| 11:53 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 196 |
| 11:50 AM | $20.60 | Up $0.02 | $20.60 | $20.58 | 3,685 |
| 11:50 AM | $20.60 | Up $0.00 | $20.60 | $20.58 | 0 |
| 11:50 AM | $20.60 | Up $0.00 | $20.60 | $20.58 | 0 |
| 11:49 AM | $20.58 | Down $0.00 | $20.58 | $20.57 | 1,000 |
| 11:48 AM | $20.58 | Up $0.00 | $20.58 | $20.58 | 1,900 |
| 11:47 AM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 400 |
| 11:46 AM | $20.59 | Up $0.00 | $20.59 | $20.58 | 1,100 |
| 11:45 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 4,148 |
| 11:44 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 878 |
| 11:43 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 837 |
| 11:39 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 1,168 |
| 11:39 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 11:39 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 11:39 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 11:38 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 143 |
| 11:37 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 700 |
| 11:36 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 875 |
| 11:35 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 100 |
| 11:34 AM | $20.60 | Down $0.00 | $20.60 | $20.59 | 300 |
| 11:33 AM | $20.60 | Up $0.00 | $20.60 | $20.60 | 751 |
| 11:32 AM | $20.60 | Up $0.00 | $20.60 | $20.59 | 500 |
| 11:31 AM | $20.59 | Up $0.01 | $20.59 | $20.59 | 1,698 |
| 11:30 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 1,590 |
| 11:27 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 3,593 |
| 11:27 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 0 |
| 11:27 AM | $20.58 | Up $0.00 | $20.59 | $20.58 | 0 |
| 11:26 AM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 100 |
| 11:25 AM | $20.59 | Up $0.02 | $20.59 | $20.57 | 6,883 |
| 11:24 AM | $20.57 | Down $0.00 | $20.58 | $20.57 | 300 |
| 11:23 AM | $20.58 | Up $0.01 | $20.58 | $20.57 | 2,778 |
| 11:22 AM | $20.57 | Up $0.00 | $20.57 | $20.57 | 250 |
| 11:21 AM | $20.56 | Down $0.00 | $20.56 | $20.56 | 200 |
| 11:19 AM | $20.57 | Up $0.00 | $20.57 | $20.57 | 100 |
| 11:19 AM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 11:17 AM | $20.57 | Up $0.01 | $20.57 | $20.57 | 320 |
| 11:17 AM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 11:14 AM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 526 |
| 11:14 AM | $20.56 | Up $0.00 | $20.56 | $20.56 | 0 |
| 11:14 AM | $20.56 | Up $0.00 | $20.56 | $20.56 | 0 |
| 11:13 AM | $20.57 | Up $0.03 | $20.57 | $20.54 | 3,423 |
| 11:12 AM | $20.54 | Up $0.00 | $20.54 | $20.54 | 600 |
| 11:10 AM | $20.53 | Up $0.00 | $20.53 | $20.53 | 100 |
| 11:10 AM | $20.53 | Up $0.00 | $20.53 | $20.53 | 0 |
| 11:09 AM | $20.53 | Up $0.00 | $20.53 | $20.53 | 2,066 |
| 11:08 AM | $20.53 | Down $0.00 | $20.53 | $20.52 | 250 |
| 11:06 AM | $20.53 | Down $ -0.02 | $20.54 | $20.53 | 1,454 |
| 11:06 AM | $20.53 | Up $0.00 | $20.54 | $20.53 | 0 |
| 11:03 AM | $20.55 | Up $0.01 | $20.55 | $20.55 | 139 |
| 11:03 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 0 |
| 11:03 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 0 |
| 11:02 AM | $20.54 | Down $ -0.01 | $20.54 | $20.54 | 100 |
| 11:01 AM | $20.55 | Up $0.00 | $20.55 | $20.54 | 12,990 |
| 11:00 AM | $20.55 | Down $ -0.01 | $20.56 | $20.55 | 2,262 |
| 10:58 AM | $20.56 | Up $0.00 | $20.56 | $20.55 | 2,806 |
| 10:58 AM | $20.56 | Up $0.00 | $20.56 | $20.55 | 0 |
| 10:57 AM | $20.56 | Up $0.00 | $20.56 | $20.55 | 1,359 |
| 10:56 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 244 |
| 10:54 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 283 |
| 10:54 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 0 |
| 10:53 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 470 |
| 10:52 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 300 |
| 10:51 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 213 |
| 10:50 AM | $20.55 | Up $0.00 | $20.55 | $20.54 | 304 |
| 10:49 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 594 |
| 10:48 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 301 |
| 10:47 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 1,000 |
| 10:46 AM | $20.55 | Down $ -0.01 | $20.56 | $20.55 | 1,581 |
| 10:44 AM | $20.56 | Up $0.02 | $20.56 | $20.54 | 4,200 |
| 10:44 AM | $20.56 | Up $0.00 | $20.56 | $20.54 | 0 |
| 10:43 AM | $20.54 | Up $0.00 | $20.54 | $20.54 | 247 |
| 10:42 AM | $20.54 | Down $0.00 | $20.54 | $20.54 | 131 |
| 10:41 AM | $20.54 | Up $0.00 | $20.54 | $20.53 | 2,359 |
| 10:40 AM | $20.54 | Up $0.01 | $20.54 | $20.53 | 1,275 |
| 10:39 AM | $20.53 | Down $0.00 | $20.53 | $20.53 | 275 |
| 10:38 AM | $20.53 | Up $0.00 | $20.53 | $20.52 | 816 |
| 10:36 AM | $20.53 | Up $0.01 | $20.53 | $20.51 | 1,540 |
| 10:36 AM | $20.53 | Up $0.00 | $20.53 | $20.51 | 0 |
| 10:35 AM | $20.51 | Up $0.01 | $20.51 | $20.51 | 421 |
| 10:34 AM | $20.51 | Up $0.00 | $20.51 | $20.51 | 200 |
| 10:33 AM | $20.51 | Down $ -0.01 | $20.52 | $20.51 | 2,118 |
| 10:32 AM | $20.52 | Down $0.00 | $20.52 | $20.51 | 864 |
| 10:30 AM | $20.52 | Up $0.00 | $20.53 | $20.51 | 1,026 |
| 10:30 AM | $20.52 | Up $0.00 | $20.53 | $20.51 | 0 |
| 10:29 AM | $20.52 | Up $0.00 | $20.52 | $20.52 | 5,357 |
| 10:28 AM | $20.52 | Up $0.00 | $20.52 | $20.51 | 898 |
| 10:27 AM | $20.52 | Down $ -0.03 | $20.54 | $20.51 | 1,283 |
| 10:26 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 450 |
| 10:25 AM | $20.55 | Down $0.00 | $20.55 | $20.54 | 2,304 |
| 10:24 AM | $20.55 | Up $0.00 | $20.55 | $20.55 | 609 |
| 10:23 AM | $20.55 | Up $0.02 | $20.55 | $20.54 | 1,169 |
| 10:22 AM | $20.53 | Down $ -0.02 | $20.55 | $20.53 | 847 |
| 10:21 AM | $20.55 | Up $0.00 | $20.55 | $20.54 | 2,247 |
| 10:20 AM | $20.55 | Down $ -0.04 | $20.59 | $20.55 | 2,422 |
| 10:17 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 896 |
| 10:17 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 10:17 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 0 |
| 10:16 AM | $20.59 | Up $0.00 | $20.59 | $20.59 | 300 |
| 10:15 AM | $20.59 | Down $0.00 | $20.59 | $20.59 | 400 |
| 10:14 AM | $20.59 | Up $0.01 | $20.59 | $20.58 | 704 |
| 10:13 AM | $20.58 | Down $ -0.03 | $20.61 | $20.58 | 2,400 |
| 10:12 AM | $20.61 | Down $ -0.02 | $20.61 | $20.61 | 2,312 |
| 10:11 AM | $20.62 | Down $ -0.02 | $20.64 | $20.62 | 9,244 |
| 10:09 AM | $20.64 | Up $0.00 | $20.65 | $20.64 | 1,896 |
| 10:09 AM | $20.64 | Up $0.00 | $20.65 | $20.64 | 0 |
| 10:08 AM | $20.64 | Up $0.00 | $20.64 | $20.64 | 100 |
| 10:07 AM | $20.64 | Up $0.00 | $20.64 | $20.63 | 2,898 |
| 10:06 AM | $20.64 | Up $0.01 | $20.64 | $20.64 | 100 |
| 10:04 AM | $20.63 | Up $0.00 | $20.64 | $20.63 | 1,400 |
| 10:04 AM | $20.63 | Up $0.00 | $20.64 | $20.63 | 0 |
| 10:03 AM | $20.63 | Up $0.00 | $20.63 | $20.63 | 300 |
| 10:02 AM | $20.63 | Up $0.02 | $20.63 | $20.62 | 1,300 |
| 10:01 AM | $20.62 | Up $0.00 | $20.62 | $20.62 | 200 |
| 10:00 AM | $20.62 | Down $ -0.01 | $20.65 | $20.62 | 3,156 |
| 09:59 AM | $20.63 | Up $0.00 | $20.63 | $20.63 | 300 |
| 09:57 AM | $20.62 | Down $ -0.01 | $20.62 | $20.62 | 800 |
| 09:57 AM | $20.62 | Up $0.00 | $20.62 | $20.62 | 0 |
| 09:56 AM | $20.63 | Up $0.01 | $20.63 | $20.63 | 600 |
| 09:54 AM | $20.62 | Up $0.01 | $20.62 | $20.62 | 700 |
| 09:54 AM | $20.62 | Up $0.00 | $20.62 | $20.62 | 0 |
| 09:53 AM | $20.61 | Up $0.01 | $20.61 | $20.61 | 300 |
| 09:52 AM | $20.60 | Down $ -0.01 | $20.61 | $20.60 | 768 |
| 09:51 AM | $20.61 | Down $0.00 | $20.62 | $20.61 | 1,427 |
| 09:50 AM | $20.62 | Up $0.00 | $20.62 | $20.62 | 100 |
| 09:49 AM | $20.61 | Down $ -0.02 | $20.63 | $20.61 | 600 |
| 09:46 AM | $20.63 | Down $ -0.01 | $20.63 | $20.63 | 2,300 |
| 09:46 AM | $20.63 | Up $0.00 | $20.63 | $20.63 | 0 |
| 09:46 AM | $20.63 | Up $0.00 | $20.63 | $20.63 | 0 |
| 09:45 AM | $20.64 | Down $ -0.01 | $20.65 | $20.63 | 5,537 |
| 09:44 AM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 09:43 AM | $20.64 | Down $0.00 | $20.64 | $20.64 | 800 |
| 09:42 AM | $20.65 | Up $0.00 | $20.65 | $20.65 | 100 |
| 09:41 AM | $20.64 | Up $0.01 | $20.65 | $20.64 | 2,600 |
| 09:40 AM | $20.63 | Up $0.00 | $20.63 | $20.63 | 200 |
| 09:39 AM | $20.63 | Up $0.02 | $20.63 | $20.61 | 1,194 |
| 09:38 AM | $20.61 | Up $0.00 | $20.61 | $20.60 | 900 |
| 09:37 AM | $20.61 | Down $ -0.02 | $20.63 | $20.61 | 1,100 |
| 09:36 AM | $20.63 | Up $0.02 | $20.63 | $20.61 | 400 |
| 09:35 AM | $20.61 | Down $ -0.01 | $20.63 | $20.59 | 5,661 |
| 09:34 AM | $20.62 | Down $ -0.01 | $20.62 | $20.60 | 2,605 |
| 09:33 AM | $20.63 | Down $ -0.01 | $20.63 | $20.63 | 650 |
| 09:31 AM | $20.64 | Down $ -0.05 | $20.66 | $20.63 | 7,900 |
| 09:31 AM | $20.64 | Up $0.00 | $20.66 | $20.63 | 0 |
| 09:30 AM | $20.69 | Down $ -0.03 | $20.69 | $20.67 | 10,884 |
| Previous close | $20.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-05-2024 | $20.57 | $20.60 | $20.62 | $20.53 | 761,646 |
| 02-05-2024 | $20.72 | $20.67 | $20.73 | $20.62 | 947,938 |
| 01-05-2024 | $20.58 | $20.36 | $20.60 | $20.36 | 1,235,260 |
| 30-04-2024 | $20.40 | $20.28 | $20.43 | $20.27 | 1,545,774 |
| 29-04-2024 | $20.37 | $20.15 | $20.38 | $20.14 | 956,367 |
| 26-04-2024 | $20.13 | $20.01 | $20.17 | $20.00 | 819,124 |
| 25-04-2024 | $19.91 | $19.96 | $19.99 | $19.86 | 1,986,331 |
| 24-04-2024 | $20.06 | $20.31 | $20.35 | $19.85 | 2,529,410 |
| 23-04-2024 | $20.32 | $20.29 | $20.34 | $20.22 | 1,815,886 |
| 22-04-2024 | $20.23 | $20.23 | $20.30 | $20.14 | 1,816,316 |
| 19-04-2024 | $20.35 | $20.38 | $20.44 | $20.31 | 778,599 |
| 18-04-2024 | $20.46 | $20.47 | $20.57 | $20.42 | 1,072,334 |
| 17-04-2024 | $20.44 | $20.32 | $20.50 | $20.29 | 1,080,798 |
| 16-04-2024 | $20.21 | $20.25 | $20.30 | $20.20 | 840,298 |
| 15-04-2024 | $20.24 | $20.39 | $20.41 | $20.19 | 1,903,748 |
| 12-04-2024 | $20.38 | $20.33 | $20.40 | $20.13 | 1,925,603 |
| 11-04-2024 | $20.67 | $20.79 | $20.85 | $20.64 | 1,759,714 |
| 10-04-2024 | $20.86 | $20.77 | $20.88 | $20.71 | 2,485,933 |
| 09-04-2024 | $20.93 | $20.87 | $20.94 | $20.85 | 1,097,397 |
| 08-04-2024 | $20.96 | $21.01 | $21.01 | $20.85 | 2,058,838 |
| 05-04-2024 | $21.03 | $21.03 | $21.07 | $20.96 | 1,342,691 |
| 04-04-2024 | $21.13 | $21.11 | $21.20 | $21.03 | 1,063,233 |
| 03-04-2024 | $21.23 | $21.20 | $21.30 | $21.08 | 964,787 |
| 02-04-2024 | $21.09 | $21.09 | $21.16 | $21.07 | 1,083,087 |
| 01-04-2024 | $21.30 | $21.28 | $21.43 | $21.25 | 1,478,093 |
| 28-03-2024 | $21.44 | $21.39 | $21.45 | $21.35 | 2,748,222 |
| 27-03-2024 | $21.41 | $21.41 | $21.45 | $21.40 | 2,980,700 |
| 26-03-2024 | $21.33 | $21.31 | $21.44 | $21.25 | 2,490,716 |
| 25-03-2024 | $21.05 | $20.92 | $21.25 | $20.83 | 4,448,420 |
| 22-03-2024 | $20.90 | $20.90 | $20.96 | $20.86 | 1,613,675 |
Graphs are not available, please refer to the detailed table