Quotes and Market Data
Find a quote
Albertsons Companies
18.60 Down -0.61 (-3.28 %)
Delayed : 2025/10/24 16:13:28
- Previous close $19.21
- Opening $19.11
- Price Ask $18.60
- Price Bid $18.60
- Size Bid 1
- Size Ask 1
- Today High $19.21
- Today Low $18.57
- 52 Weeks High $23.20
- 52 Weeks Low $16.70
- Volume 8,143,958
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.65 | Down $ -0.01 | $18.66 | $18.64 | 1,144,544 |
| 03:59 PM | $18.66 | Down $ -0.01 | $18.67 | $18.64 | 354,219 |
| 03:58 PM | $18.67 | Down $ -0.03 | $18.70 | $18.66 | 162,879 |
| 03:57 PM | $18.70 | Up $0.04 | $18.70 | $18.64 | 244,707 |
| 03:56 PM | $18.66 | Down $ -0.01 | $18.67 | $18.65 | 190,593 |
| 03:55 PM | $18.67 | Down $ -0.04 | $18.71 | $18.66 | 70,481 |
| 03:54 PM | $18.71 | Down $ -0.01 | $18.72 | $18.70 | 29,892 |
| 03:53 PM | $18.72 | Down $ -0.01 | $18.73 | $18.72 | 22,241 |
| 03:52 PM | $18.73 | Down $ -0.01 | $18.74 | $18.72 | 34,083 |
| 03:51 PM | $18.74 | Up $0.00 | $18.74 | $18.73 | 17,647 |
| 03:50 PM | $18.74 | Up $0.04 | $18.74 | $18.70 | 74,739 |
| 03:49 PM | $18.70 | Up $0.01 | $18.70 | $18.69 | 43,458 |
| 03:48 PM | $18.69 | Down $ -0.01 | $18.71 | $18.69 | 95,295 |
| 03:47 PM | $18.70 | Down $ -0.03 | $18.73 | $18.70 | 201,667 |
| 03:46 PM | $18.73 | Up $0.01 | $18.73 | $18.73 | 8,321 |
| 03:45 PM | $18.72 | Down $ -0.01 | $18.73 | $18.71 | 54,002 |
| 03:44 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 10,499 |
| 03:43 PM | $18.73 | Up $0.00 | $18.73 | $18.72 | 30,625 |
| 03:42 PM | $18.73 | Up $0.01 | $18.73 | $18.71 | 31,835 |
| 03:41 PM | $18.72 | Down $0.00 | $18.72 | $18.71 | 24,153 |
| 03:40 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 48,536 |
| 03:39 PM | $18.72 | Down $ -0.01 | $18.73 | $18.72 | 38,960 |
| 03:38 PM | $18.73 | Down $ -0.01 | $18.74 | $18.73 | 21,368 |
| 03:37 PM | $18.74 | Up $0.00 | $18.74 | $18.73 | 6,930 |
| 03:36 PM | $18.74 | Up $0.01 | $18.74 | $18.73 | 35,823 |
| 03:35 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 11,129 |
| 03:34 PM | $18.73 | Up $0.00 | $18.73 | $18.72 | 24,596 |
| 03:33 PM | $18.73 | Up $0.00 | $18.73 | $18.72 | 13,954 |
| 03:32 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 20,348 |
| 03:31 PM | $18.73 | Up $0.01 | $18.73 | $18.71 | 64,180 |
| 03:30 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 22,762 |
| 03:29 PM | $18.72 | Down $ -0.02 | $18.73 | $18.71 | 17,973 |
| 03:28 PM | $18.73 | Down $ -0.02 | $18.75 | $18.73 | 32,868 |
| 03:27 PM | $18.75 | Up $0.01 | $18.75 | $18.74 | 137,737 |
| 03:26 PM | $18.74 | Up $0.00 | $18.74 | $18.73 | 13,284 |
| 03:25 PM | $18.73 | Down $ -0.01 | $18.75 | $18.73 | 25,228 |
| 03:24 PM | $18.74 | Down $ -0.01 | $18.77 | $18.74 | 40,242 |
| 03:23 PM | $18.75 | Up $0.02 | $18.75 | $18.73 | 19,653 |
| 03:22 PM | $18.73 | Up $0.01 | $18.73 | $18.71 | 32,225 |
| 03:21 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 86,477 |
| 03:20 PM | $18.72 | Up $0.02 | $18.73 | $18.70 | 83,628 |
| 03:19 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 27,616 |
| 03:18 PM | $18.70 | Up $0.07 | $18.70 | $18.63 | 150,651 |
| 03:17 PM | $18.63 | Down $ -0.01 | $18.64 | $18.62 | 18,419 |
| 03:16 PM | $18.64 | Up $0.02 | $18.65 | $18.62 | 64,974 |
| 03:15 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 4,080 |
| 03:14 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 5,132 |
| 03:13 PM | $18.62 | Down $ -0.01 | $18.64 | $18.62 | 21,357 |
| 03:12 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 3,814 |
| 03:11 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 12,619 |
| 03:10 PM | $18.63 | Down $ -0.01 | $18.64 | $18.62 | 14,938 |
| 03:09 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 4,588 |
| 03:08 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 5,480 |
| 03:07 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 16,200 |
| 03:06 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,306 |
| 03:05 PM | $18.64 | Up $0.01 | $18.64 | $18.62 | 9,285 |
| 03:04 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 12,832 |
| 03:03 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 37,595 |
| 03:02 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 5,942 |
| 03:01 PM | $18.62 | Down $ -0.02 | $18.64 | $18.62 | 17,986 |
| 03:00 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 6,525 |
| 02:59 PM | $18.64 | Down $ -0.01 | $18.65 | $18.64 | 21,105 |
| 02:58 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 10,433 |
| 02:57 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 10,122 |
| 02:56 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 4,480 |
| 02:55 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 4,922 |
| 02:54 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,674 |
| 02:53 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 5,598 |
| 02:52 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,633 |
| 02:51 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 1,088 |
| 02:50 PM | $18.65 | Up $0.01 | $18.65 | $18.63 | 19,039 |
| 02:49 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 15,336 |
| 02:48 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 1,539 |
| 02:47 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,791 |
| 02:46 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 2,700 |
| 02:45 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 7,520 |
| 02:44 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,612 |
| 02:43 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 19,812 |
| 02:42 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 2,078 |
| 02:41 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,092 |
| 02:40 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 3,889 |
| 02:39 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 2,810 |
| 02:38 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 2,500 |
| 02:37 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 2,234 |
| 02:36 PM | $18.63 | Up $0.02 | $18.63 | $18.61 | 8,131 |
| 02:35 PM | $18.61 | Up $0.01 | $18.61 | $18.59 | 11,035 |
| 02:34 PM | $18.60 | Down $0.00 | $18.61 | $18.60 | 13,421 |
| 02:33 PM | $18.60 | Up $0.03 | $18.60 | $18.58 | 31,927 |
| 02:32 PM | $18.58 | Down $ -0.02 | $18.61 | $18.57 | 24,312 |
| 02:31 PM | $18.60 | Down $ -0.10 | $18.70 | $18.57 | 172,159 |
| 02:30 PM | $18.70 | Up $0.00 | $18.70 | $18.69 | 3,423 |
| 02:29 PM | $18.69 | Down $ -0.01 | $18.70 | $18.69 | 28,168 |
| 02:28 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 4,471 |
| 02:27 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 2,847 |
| 02:26 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 14,630 |
| 02:25 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 4,904 |
| 02:24 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 4,812 |
| 02:23 PM | $18.71 | Down $0.00 | $18.71 | $18.71 | 1,148 |
| 02:22 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 2,674 |
| 02:21 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 1,096 |
| 02:20 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 3,923 |
| 02:19 PM | $18.71 | Down $ -0.01 | $18.71 | $18.71 | 1,394 |
| 02:18 PM | $18.71 | Up $0.01 | $18.71 | $18.70 | 8,313 |
| 02:17 PM | $18.70 | Down $0.00 | $18.71 | $18.70 | 3,533 |
| 02:16 PM | $18.71 | Down $ -0.01 | $18.72 | $18.71 | 3,553 |
| 02:15 PM | $18.72 | Down $ -0.01 | $18.73 | $18.72 | 14,364 |
| 02:14 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 1,200 |
| 02:13 PM | $18.73 | Up $0.01 | $18.73 | $18.72 | 5,417 |
| 02:12 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 5,679 |
| 02:11 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 2,632 |
| 02:10 PM | $18.72 | Up $0.00 | $18.72 | $18.72 | 1,500 |
| 02:09 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 1,837 |
| 02:08 PM | $18.72 | Up $0.02 | $18.72 | $18.69 | 26,373 |
| 02:07 PM | $18.70 | Down $ -0.01 | $18.70 | $18.70 | 2,900 |
| 02:06 PM | $18.71 | Down $ -0.02 | $18.73 | $18.71 | 23,369 |
| 02:05 PM | $18.72 | Up $0.00 | $18.73 | $18.72 | 18,394 |
| 02:04 PM | $18.72 | Up $0.00 | $18.73 | $18.72 | 2,001 |
| 02:03 PM | $18.72 | Down $ -0.02 | $18.74 | $18.72 | 8,668 |
| 02:02 PM | $18.74 | Up $0.00 | $18.74 | $18.74 | 8,100 |
| 02:01 PM | $18.73 | Down $0.00 | $18.74 | $18.73 | 13,025 |
| 02:00 PM | $18.74 | Down $ -0.01 | $18.75 | $18.73 | 12,302 |
| 01:59 PM | $18.75 | Up $0.00 | $18.75 | $18.75 | 5,583 |
| 01:58 PM | $18.75 | Up $0.00 | $18.75 | $18.74 | 6,550 |
| 01:57 PM | $18.75 | Down $ -0.02 | $18.77 | $18.75 | 17,768 |
| 01:56 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 1,901 |
| 01:55 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 2,258 |
| 01:54 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 5,380 |
| 01:53 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 4,446 |
| 01:52 PM | $18.77 | Up $0.01 | $18.77 | $18.76 | 4,961 |
| 01:51 PM | $18.76 | Up $0.01 | $18.76 | $18.75 | 9,065 |
| 01:50 PM | $18.75 | Down $ -0.01 | $18.76 | $18.75 | 12,206 |
| 01:49 PM | $18.76 | Up $0.00 | $18.76 | $18.75 | 2,254 |
| 01:48 PM | $18.76 | Up $0.03 | $18.76 | $18.73 | 15,694 |
| 01:47 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 1,765 |
| 01:46 PM | $18.73 | Up $0.02 | $18.73 | $18.70 | 25,914 |
| 01:45 PM | $18.71 | Up $0.00 | $18.71 | $18.71 | 4,636 |
| 01:44 PM | $18.71 | Up $0.00 | $18.71 | $18.70 | 5,216 |
| 01:43 PM | $18.70 | Down $ -0.02 | $18.72 | $18.70 | 3,817 |
| 01:42 PM | $18.72 | Up $0.01 | $18.72 | $18.71 | 6,181 |
| 01:41 PM | $18.71 | Down $ -0.01 | $18.73 | $18.71 | 4,588 |
| 01:40 PM | $18.72 | Down $ -0.03 | $18.75 | $18.72 | 12,550 |
| 01:39 PM | $18.75 | Up $0.00 | $18.75 | $18.74 | 600 |
| 01:38 PM | $18.75 | Up $0.00 | $18.75 | $18.74 | 2,437 |
| 01:37 PM | $18.75 | Up $0.01 | $18.75 | $18.74 | 10,415 |
| 01:36 PM | $18.74 | Up $0.00 | $18.74 | $18.74 | 2,232 |
| 01:35 PM | $18.74 | Up $0.00 | $18.74 | $18.73 | 1,295 |
| 01:34 PM | $18.73 | Up $0.00 | $18.73 | $18.73 | 8,718 |
| 01:33 PM | $18.73 | Down $ -0.01 | $18.74 | $18.73 | 4,922 |
| 01:32 PM | $18.74 | Down $ -0.01 | $18.75 | $18.74 | 1,977 |
| 01:31 PM | $18.75 | Down $ -0.02 | $18.77 | $18.74 | 15,050 |
| 01:30 PM | $18.77 | Up $0.00 | $18.77 | $18.76 | 1,496 |
| 01:29 PM | $18.77 | Up $0.00 | $18.77 | $18.76 | 9,558 |
| 01:28 PM | $18.77 | Down $0.00 | $18.77 | $18.76 | 1,712 |
| 01:27 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 4,928 |
| 01:26 PM | $18.77 | Up $0.00 | $18.78 | $18.77 | 12,343 |
| 01:25 PM | $18.77 | Up $0.00 | $18.77 | $18.77 | 2,000 |
| 01:24 PM | $18.77 | Down $ -0.01 | $18.78 | $18.77 | 12,534 |
| 01:23 PM | $18.78 | Up $0.00 | $18.78 | $18.77 | 4,675 |
| 01:22 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 2,592 |
| 01:21 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 3,078 |
| 01:20 PM | $18.78 | Up $0.00 | $18.78 | $18.77 | 5,950 |
| 01:19 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 6,831 |
| 01:18 PM | $18.78 | Up $0.00 | $18.78 | $18.78 | 2,100 |
| 01:17 PM | $18.78 | Up $0.00 | $18.78 | $18.77 | 2,755 |
| 01:16 PM | $18.78 | Down $ -0.02 | $18.78 | $18.78 | 6,290 |
| 01:15 PM | $18.79 | Up $0.02 | $18.79 | $18.78 | 11,734 |
| 01:14 PM | $18.78 | Up $0.00 | $18.78 | $18.77 | 13,663 |
| 01:13 PM | $18.78 | Down $ -0.01 | $18.80 | $18.78 | 16,536 |
| 01:12 PM | $18.79 | Up $0.00 | $18.79 | $18.79 | 240 |
| 01:11 PM | $18.79 | Up $0.00 | $18.79 | $18.78 | 3,170 |
| 01:10 PM | $18.78 | Down $0.00 | $18.79 | $18.78 | 15,934 |
| 01:09 PM | $18.79 | Down $ -0.05 | $18.84 | $18.79 | 114,528 |
| 01:08 PM | $18.84 | Up $0.01 | $18.84 | $18.83 | 13,397 |
| 01:07 PM | $18.83 | Down $0.00 | $18.83 | $18.82 | 11,733 |
| 01:06 PM | $18.83 | Down $ -0.01 | $18.84 | $18.83 | 18,467 |
| 01:05 PM | $18.84 | Down $0.00 | $18.85 | $18.84 | 300 |
| 01:04 PM | $18.85 | Down $ -0.01 | $18.86 | $18.84 | 10,588 |
| 01:03 PM | $18.86 | Up $0.00 | $18.86 | $18.85 | 1,100 |
| 01:02 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 5,114 |
| 01:01 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 2,856 |
| 01:00 PM | $18.86 | Down $0.00 | $18.86 | $18.86 | 3,222 |
| 12:59 PM | $18.86 | Down $0.00 | $18.87 | $18.86 | 9,770 |
| 12:58 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 1,776 |
| 12:57 PM | $18.87 | Up $0.01 | $18.87 | $18.85 | 9,164 |
| 12:56 PM | $18.85 | Up $0.01 | $18.85 | $18.85 | 1,409 |
| 12:55 PM | $18.85 | Up $0.00 | $18.85 | $18.85 | 4,407 |
| 12:54 PM | $18.85 | Down $ -0.01 | $18.86 | $18.84 | 15,516 |
| 12:53 PM | $18.86 | Up $0.02 | $18.86 | $18.84 | 13,992 |
| 12:52 PM | $18.84 | Up $0.00 | $18.84 | $18.84 | 1,312 |
| 12:51 PM | $18.84 | Up $0.00 | $18.84 | $18.84 | 12,362 |
| 12:50 PM | $18.84 | Up $0.00 | $18.84 | $18.84 | 3,113 |
| 12:49 PM | $18.84 | Up $0.01 | $18.84 | $18.83 | 7,089 |
| 12:48 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 3,012 |
| 12:47 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 7,488 |
| 12:46 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 1,432 |
| 12:45 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 1,501 |
| 12:44 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 2,300 |
| 12:43 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 2,639 |
| 12:42 PM | $18.83 | Up $0.01 | $18.83 | $18.82 | 11,429 |
| 12:41 PM | $18.82 | Down $ -0.01 | $18.83 | $18.82 | 11,557 |
| 12:40 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 2,404 |
| 12:39 PM | $18.83 | Up $0.00 | $18.83 | $18.82 | 6,745 |
| 12:38 PM | $18.83 | Down $ -0.01 | $18.83 | $18.82 | 8,297 |
| 12:37 PM | $18.84 | Up $0.01 | $18.84 | $18.83 | 14,935 |
| 12:36 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 2,319 |
| 12:35 PM | $18.83 | Up $0.00 | $18.83 | $18.83 | 2,809 |
| 12:34 PM | $18.83 | Down $0.00 | $18.84 | $18.83 | 11,619 |
| 12:33 PM | $18.83 | Down $ -0.03 | $18.85 | $18.83 | 19,307 |
| 12:32 PM | $18.86 | Up $0.00 | $18.86 | $18.86 | 2,059 |
| 12:31 PM | $18.86 | Down $ -0.01 | $18.87 | $18.86 | 7,621 |
| 12:30 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 2,730 |
| 12:29 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 800 |
| 12:28 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 2,598 |
| 12:27 PM | $18.87 | Down $ -0.01 | $18.88 | $18.87 | 11,195 |
| 12:26 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 4,891 |
| 12:25 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 700 |
| 12:24 PM | $18.88 | Up $0.01 | $18.88 | $18.87 | 11,462 |
| 12:23 PM | $18.87 | Up $0.00 | $18.87 | $18.86 | 1,722 |
| 12:22 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 2,808 |
| 12:21 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 2,256 |
| 12:20 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 12,133 |
| 12:19 PM | $18.87 | Up $0.01 | $18.87 | $18.86 | 7,809 |
| 12:18 PM | $18.86 | Up $0.00 | $18.86 | $18.85 | 9,457 |
| 12:17 PM | $18.86 | Down $ -0.02 | $18.88 | $18.86 | 16,779 |
| 12:16 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 2,239 |
| 12:15 PM | $18.88 | Up $0.01 | $18.88 | $18.87 | 8,072 |
| 12:14 PM | $18.87 | Down $0.00 | $18.87 | $18.87 | 3,054 |
| 12:13 PM | $18.87 | Up $0.00 | $18.87 | $18.87 | 3,139 |
| 12:12 PM | $18.87 | Up $0.00 | $18.87 | $18.86 | 4,235 |
| 12:11 PM | $18.86 | Down $ -0.02 | $18.88 | $18.86 | 5,679 |
| 12:10 PM | $18.88 | Up $0.00 | $18.88 | $18.87 | 800 |
| 12:09 PM | $18.88 | Up $0.00 | $18.88 | $18.88 | 648 |
| 12:08 PM | $18.88 | Down $ -0.02 | $18.90 | $18.88 | 20,331 |
| 12:07 PM | $18.89 | Down $ -0.01 | $18.91 | $18.89 | 25,136 |
| 12:06 PM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 3,566 |
| 12:05 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 2,796 |
| 12:04 PM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 7,737 |
| 12:03 PM | $18.92 | Up $0.01 | $18.92 | $18.91 | 7,004 |
| 12:02 PM | $18.91 | Up $0.00 | $18.91 | $18.91 | 2,939 |
| 12:01 PM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 8,148 |
| 12:00 PM | $18.92 | Up $0.02 | $18.92 | $18.91 | 9,978 |
| 11:59 AM | $18.90 | Down $ -0.01 | $18.92 | $18.90 | 6,987 |
| 11:58 AM | $18.91 | Down $0.00 | $18.92 | $18.91 | 2,520 |
| 11:57 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 1,300 |
| 11:56 AM | $18.92 | Up $0.00 | $18.92 | $18.92 | 5,067 |
| 11:55 AM | $18.92 | Down $ -0.01 | $18.93 | $18.92 | 12,001 |
| 11:54 AM | $18.93 | Up $0.00 | $18.93 | $18.92 | 2,173 |
| 11:53 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 11,367 |
| 11:52 AM | $18.92 | Down $0.00 | $18.92 | $18.92 | 14,615 |
| 11:51 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 1,164 |
| 11:50 AM | $18.93 | Up $0.00 | $18.93 | $18.93 | 2,105 |
| 11:49 AM | $18.93 | Up $0.06 | $18.93 | $18.89 | 43,627 |
| 11:48 AM | $18.87 | Up $0.01 | $18.89 | $18.86 | 15,904 |
| 11:47 AM | $18.86 | Up $0.00 | $18.86 | $18.86 | 910 |
| 11:46 AM | $18.86 | Down $ -0.01 | $18.87 | $18.85 | 10,870 |
| 11:45 AM | $18.87 | Up $0.01 | $18.87 | $18.86 | 9,238 |
| 11:44 AM | $18.86 | Up $0.00 | $18.86 | $18.86 | 3,038 |
| 11:43 AM | $18.86 | Up $0.02 | $18.86 | $18.84 | 8,064 |
| 11:42 AM | $18.84 | Up $0.00 | $18.84 | $18.83 | 2,388 |
| 11:41 AM | $18.84 | Up $0.02 | $18.84 | $18.81 | 16,593 |
| 11:40 AM | $18.82 | Down $ -0.03 | $18.85 | $18.81 | 111,592 |
| 11:39 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 789 |
| 11:38 AM | $18.85 | Up $0.01 | $18.85 | $18.84 | 3,415 |
| 11:37 AM | $18.84 | Up $0.01 | $18.84 | $18.84 | 1,827 |
| 11:36 AM | $18.83 | Down $0.00 | $18.84 | $18.83 | 582 |
| 11:35 AM | $18.83 | Down $ -0.01 | $18.85 | $18.83 | 13,896 |
| 11:34 AM | $18.85 | Up $0.01 | $18.85 | $18.84 | 4,624 |
| 11:33 AM | $18.84 | Up $0.00 | $18.84 | $18.84 | 1,243 |
| 11:32 AM | $18.84 | Up $0.01 | $18.84 | $18.84 | 459 |
| 11:31 AM | $18.83 | Down $ -0.01 | $18.84 | $18.83 | 2,240 |
| 11:30 AM | $18.84 | Down $ -0.02 | $18.85 | $18.84 | 12,566 |
| 11:29 AM | $18.86 | Down $0.00 | $18.86 | $18.86 | 1,000 |
| 11:28 AM | $18.86 | Up $0.04 | $18.86 | $18.83 | 16,471 |
| 11:27 AM | $18.83 | Up $0.01 | $18.83 | $18.82 | 5,629 |
| 11:26 AM | $18.82 | Up $0.01 | $18.82 | $18.80 | 17,576 |
| 11:25 AM | $18.81 | Down $ -0.02 | $18.83 | $18.80 | 8,684 |
| 11:24 AM | $18.83 | Up $0.00 | $18.84 | $18.83 | 7,515 |
| 11:23 AM | $18.83 | Down $ -0.03 | $18.86 | $18.83 | 10,005 |
| 11:22 AM | $18.86 | Down $0.00 | $18.86 | $18.86 | 500 |
| 11:21 AM | $18.86 | Down $0.00 | $18.87 | $18.86 | 15,286 |
| 11:20 AM | $18.87 | Up $0.01 | $18.87 | $18.86 | 4,487 |
| 11:19 AM | $18.86 | Up $0.01 | $18.86 | $18.85 | 8,673 |
| 11:18 AM | $18.85 | Up $0.00 | $18.85 | $18.85 | 596 |
| 11:17 AM | $18.85 | Down $ -0.05 | $18.90 | $18.84 | 24,739 |
| 11:16 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 400 |
| 11:15 AM | $18.90 | Down $0.00 | $18.90 | $18.90 | 2,792 |
| 11:14 AM | $18.90 | Down $ -0.01 | $18.90 | $18.90 | 4,291 |
| 11:13 AM | $18.91 | Up $0.00 | $18.91 | $18.91 | 12,929 |
| 11:12 AM | $18.91 | Up $0.01 | $18.91 | $18.91 | 2,487 |
| 11:11 AM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 2,952 |
| 11:10 AM | $18.91 | Down $ -0.01 | $18.92 | $18.90 | 16,511 |
| 11:09 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 1,399 |
| 11:08 AM | $18.92 | Up $0.00 | $18.92 | $18.92 | 1,351 |
| 11:07 AM | $18.92 | Up $0.01 | $18.93 | $18.91 | 13,144 |
| 11:06 AM | $18.91 | Up $0.00 | $18.91 | $18.90 | 10,783 |
| 11:05 AM | $18.91 | Down $0.00 | $18.91 | $18.90 | 1,659 |
| 11:04 AM | $18.91 | Up $0.00 | $18.92 | $18.91 | 13,296 |
| 11:03 AM | $18.91 | Up $0.03 | $18.91 | $18.87 | 18,957 |
| 11:02 AM | $18.88 | Up $0.00 | $18.88 | $18.87 | 1,641 |
| 11:01 AM | $18.87 | Up $0.01 | $18.89 | $18.87 | 16,659 |
| 11:00 AM | $18.87 | Down $ -0.03 | $18.90 | $18.86 | 12,115 |
| 10:59 AM | $18.90 | Down $ -0.01 | $18.91 | $18.90 | 4,789 |
| 10:58 AM | $18.91 | Down $ -0.01 | $18.92 | $18.91 | 7,265 |
| 10:57 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 1,000 |
| 10:56 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 18,724 |
| 10:55 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 2,443 |
| 10:54 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 1,365 |
| 10:53 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 1,118 |
| 10:52 AM | $18.92 | Down $ -0.02 | $18.94 | $18.92 | 10,258 |
| 10:51 AM | $18.94 | Up $0.00 | $18.94 | $18.94 | 7,126 |
| 10:50 AM | $18.94 | Up $0.00 | $18.94 | $18.93 | 2,911 |
| 10:49 AM | $18.93 | Up $0.01 | $18.93 | $18.91 | 6,087 |
| 10:48 AM | $18.92 | Down $ -0.01 | $18.93 | $18.91 | 3,578 |
| 10:47 AM | $18.93 | Down $0.00 | $18.94 | $18.93 | 1,667 |
| 10:46 AM | $18.94 | Down $ -0.01 | $18.95 | $18.94 | 9,796 |
| 10:45 AM | $18.94 | Up $0.03 | $18.95 | $18.92 | 16,457 |
| 10:44 AM | $18.92 | Down $ -0.01 | $18.94 | $18.90 | 16,794 |
| 10:43 AM | $18.93 | Down $0.00 | $18.93 | $18.92 | 1,752 |
| 10:42 AM | $18.93 | Up $0.02 | $18.93 | $18.92 | 27,619 |
| 10:41 AM | $18.92 | Down $ -0.02 | $18.94 | $18.92 | 6,232 |
| 10:40 AM | $18.94 | Down $ -0.01 | $18.95 | $18.93 | 10,131 |
| 10:39 AM | $18.95 | Up $0.01 | $18.95 | $18.94 | 7,799 |
| 10:38 AM | $18.94 | Up $0.00 | $18.95 | $18.93 | 6,522 |
| 10:37 AM | $18.94 | Up $0.00 | $18.94 | $18.93 | 4,976 |
| 10:36 AM | $18.93 | Up $0.00 | $18.94 | $18.93 | 9,801 |
| 10:35 AM | $18.93 | Down $ -0.02 | $18.96 | $18.93 | 22,090 |
| 10:34 AM | $18.95 | Down $0.00 | $18.97 | $18.95 | 5,761 |
| 10:33 AM | $18.96 | Down $ -0.01 | $18.97 | $18.96 | 7,469 |
| 10:32 AM | $18.96 | Down $ -0.02 | $19.01 | $18.96 | 101,332 |
| 10:31 AM | $18.99 | Down $ -0.01 | $19.00 | $18.99 | 5,803 |
| 10:30 AM | $19.00 | Down $ -0.04 | $19.03 | $19.00 | 14,539 |
| 10:29 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 6,048 |
| 10:28 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 4,476 |
| 10:27 AM | $19.03 | Down $0.00 | $19.04 | $19.03 | 9,231 |
| 10:26 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 2,555 |
| 10:25 AM | $19.04 | Up $0.00 | $19.04 | $19.03 | 4,725 |
| 10:24 AM | $19.03 | Up $0.01 | $19.04 | $19.03 | 5,612 |
| 10:23 AM | $19.03 | Up $0.00 | $19.03 | $19.02 | 2,676 |
| 10:22 AM | $19.02 | Up $0.00 | $19.02 | $19.01 | 14,026 |
| 10:21 AM | $19.02 | Up $0.01 | $19.02 | $19.01 | 5,231 |
| 10:20 AM | $19.01 | Up $0.00 | $19.02 | $19.00 | 5,842 |
| 10:19 AM | $19.00 | Up $0.00 | $19.01 | $19.00 | 11,987 |
| 10:18 AM | $19.00 | Up $0.00 | $19.00 | $18.99 | 6,961 |
| 10:17 AM | $19.00 | Down $0.00 | $19.01 | $19.00 | 1,726 |
| 10:16 AM | $19.01 | Up $0.01 | $19.02 | $19.00 | 13,068 |
| 10:15 AM | $19.00 | Up $0.01 | $19.00 | $18.99 | 3,177 |
| 10:14 AM | $18.99 | Up $0.01 | $18.99 | $18.97 | 7,094 |
| 10:13 AM | $18.98 | Up $0.00 | $18.98 | $18.97 | 5,129 |
| 10:12 AM | $18.98 | Down $ -0.02 | $19.00 | $18.98 | 11,082 |
| 10:11 AM | $19.00 | Down $ -0.01 | $19.01 | $19.00 | 7,624 |
| 10:10 AM | $19.01 | Down $ -0.01 | $19.01 | $18.99 | 11,244 |
| 10:09 AM | $19.02 | Down $ -0.04 | $19.06 | $19.02 | 9,745 |
| 10:08 AM | $19.06 | Down $ -0.02 | $19.08 | $19.05 | 7,315 |
| 10:07 AM | $19.07 | Up $0.02 | $19.08 | $19.05 | 7,911 |
| 10:06 AM | $19.05 | Down $0.00 | $19.05 | $19.04 | 10,106 |
| 10:05 AM | $19.06 | Down $ -0.02 | $19.08 | $19.06 | 10,262 |
| 10:04 AM | $19.08 | Up $0.00 | $19.08 | $19.07 | 10,516 |
| 10:03 AM | $19.07 | Up $0.02 | $19.07 | $19.04 | 29,015 |
| 10:02 AM | $19.06 | Down $ -0.03 | $19.08 | $19.06 | 12,368 |
| 10:01 AM | $19.09 | Down $0.00 | $19.09 | $19.07 | 7,360 |
| 10:00 AM | $19.09 | Down $ -0.02 | $19.11 | $19.09 | 10,283 |
| 09:59 AM | $19.11 | Down $ -0.02 | $19.12 | $19.11 | 5,206 |
| 09:58 AM | $19.13 | Down $0.00 | $19.13 | $19.12 | 2,936 |
| 09:57 AM | $19.13 | Down $ -0.02 | $19.15 | $19.13 | 4,180 |
| 09:56 AM | $19.15 | Up $0.00 | $19.16 | $19.13 | 17,758 |
| 09:55 AM | $19.14 | Down $ -0.02 | $19.16 | $19.14 | 7,047 |
| 09:54 AM | $19.16 | Down $ -0.02 | $19.19 | $19.16 | 12,068 |
| 09:53 AM | $19.19 | Down $ -0.02 | $19.21 | $19.18 | 14,092 |
| 09:52 AM | $19.21 | Up $0.01 | $19.21 | $19.18 | 15,917 |
| 09:51 AM | $19.19 | Up $0.04 | $19.19 | $19.16 | 8,433 |
| 09:50 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 2,843 |
| 09:49 AM | $19.16 | Up $0.01 | $19.16 | $19.16 | 3,999 |
| 09:48 AM | $19.15 | Up $0.01 | $19.16 | $19.15 | 10,269 |
| 09:47 AM | $19.14 | Down $ -0.01 | $19.15 | $19.14 | 937 |
| 09:46 AM | $19.15 | Down $ -0.02 | $19.17 | $19.15 | 9,477 |
| 09:45 AM | $19.17 | Up $0.06 | $19.17 | $19.12 | 7,869 |
| 09:44 AM | $19.11 | Down $ -0.02 | $19.13 | $19.11 | 5,664 |
| 09:43 AM | $19.13 | Up $0.01 | $19.14 | $19.12 | 10,231 |
| 09:42 AM | $19.12 | Down $ -0.01 | $19.12 | $19.11 | 1,620 |
| 09:41 AM | $19.12 | Up $0.04 | $19.13 | $19.09 | 11,170 |
| 09:40 AM | $19.08 | Down $ -0.01 | $19.09 | $19.07 | 8,558 |
| 09:39 AM | $19.09 | Up $0.00 | $19.10 | $19.08 | 12,490 |
| 09:38 AM | $19.09 | Down $ -0.02 | $19.09 | $19.08 | 14,001 |
| 09:37 AM | $19.10 | Down $ -0.04 | $19.15 | $19.10 | 11,848 |
| 09:36 AM | $19.15 | Down $ -0.02 | $19.17 | $19.14 | 15,819 |
| 09:35 AM | $19.17 | Up $0.04 | $19.17 | $19.13 | 10,327 |
| 09:34 AM | $19.13 | Up $0.08 | $19.13 | $19.06 | 11,062 |
| 09:33 AM | $19.05 | Down $ -0.09 | $19.12 | $19.05 | 7,417 |
| 09:32 AM | $19.14 | Down $ -0.01 | $19.18 | $19.14 | 94,213 |
| 09:31 AM | $19.15 | Up $0.06 | $19.18 | $19.09 | 26,426 |
| 09:30 AM | $19.09 | Down $ -0.12 | $19.14 | $19.09 | 10,006 |
| Previous close | $19.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $18.65 | $18.91 | $18.92 | $18.57 | 5,659,789 |
| 23-10-2025 | $19.21 | $19.50 | $19.56 | $19.20 | 5,910,410 |
| 22-10-2025 | $19.56 | $19.61 | $19.62 | $19.41 | 3,941,689 |
| 21-10-2025 | $19.34 | $19.75 | $19.82 | $19.30 | 6,020,785 |
| 20-10-2025 | $19.66 | $19.75 | $19.83 | $19.64 | 3,930,201 |
| 17-10-2025 | $19.74 | $19.73 | $19.88 | $19.59 | 5,770,681 |
| 16-10-2025 | $19.23 | $19.37 | $19.37 | $19.19 | 5,053,417 |
| 15-10-2025 | $19.21 | $19.12 | $19.24 | $18.97 | 6,184,367 |
| 14-10-2025 | $19.26 | $18.99 | $19.50 | $18.69 | 9,880,381 |
| 13-10-2025 | $16.95 | $17.04 | $17.08 | $16.85 | 5,680,000 |
| 10-10-2025 | $17.12 | $17.12 | $17.22 | $17.08 | 4,799,098 |
| 09-10-2025 | $17.29 | $17.35 | $17.48 | $17.14 | 5,629,085 |
| 08-10-2025 | $17.35 | $17.28 | $17.37 | $17.25 | 5,249,323 |
| 07-10-2025 | $17.19 | $16.96 | $17.22 | $16.87 | 6,207,108 |
| 06-10-2025 | $16.80 | $16.92 | $17.23 | $16.75 | 5,567,822 |
| 03-10-2025 | $17.38 | $17.39 | $17.42 | $17.28 | 2,726,465 |
| 02-10-2025 | $17.35 | $17.31 | $17.40 | $17.28 | 2,889,476 |
| 01-10-2025 | $17.35 | $17.13 | $17.40 | $17.12 | 3,297,674 |
| 30-09-2025 | $17.51 | $17.46 | $17.60 | $17.45 | 3,199,329 |
| 29-09-2025 | $17.48 | $17.44 | $17.49 | $17.38 | 3,128,270 |
| 26-09-2025 | $17.56 | $17.55 | $17.61 | $17.48 | 2,622,042 |
| 25-09-2025 | $17.45 | $17.39 | $17.50 | $17.36 | 3,135,161 |
| 24-09-2025 | $17.72 | $17.71 | $17.80 | $17.69 | 2,690,162 |
| 23-09-2025 | $17.58 | $17.56 | $17.63 | $17.52 | 4,313,532 |
| 22-09-2025 | $17.72 | $17.70 | $17.74 | $17.62 | 4,941,413 |
| 19-09-2025 | $17.90 | $17.91 | $17.96 | $17.81 | 6,542,888 |
| 18-09-2025 | $18.33 | $18.40 | $18.46 | $18.28 | 3,233,869 |
| 17-09-2025 | $18.39 | $18.42 | $18.56 | $18.34 | 5,095,068 |
| 16-09-2025 | $18.45 | $18.42 | $18.45 | $18.33 | 3,970,451 |
| 15-09-2025 | $18.40 | $18.47 | $18.53 | $18.40 | 3,315,466 |
Graphs are not available, please refer to the detailed table