Find a quote
Ares Capital Corp
22.43 Up 0.01 (0.04 %)
Delayed : 2025/07/09 07:14:49
- Previous close $22.42
- Opening $22.35
- Today High $22.50
- Today Low $22.35
- Price Bid $22.40
- Price Ask $22.40
- 52 Weeks High $23.84
- 52 Weeks Low $18.26
- Size Bid 7
- Size Ask 2
- Volume 643
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $22.42 | Down $0.00 | $22.43 | $22.42 | 91,442 |
03:59 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 127,216 |
03:58 PM | $22.43 | Up $0.01 | $22.43 | $22.41 | 51,293 |
03:57 PM | $22.42 | Up $0.00 | $22.42 | $22.41 | 16,923 |
03:56 PM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 11,265 |
03:55 PM | $22.42 | Up $0.01 | $22.43 | $22.42 | 15,527 |
03:54 PM | $22.42 | Up $0.00 | $22.42 | $22.41 | 10,962 |
03:53 PM | $22.41 | Down $ -0.02 | $22.43 | $22.41 | 17,521 |
03:52 PM | $22.43 | Down $ -0.01 | $22.44 | $22.42 | 14,143 |
03:51 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 4,427 |
03:50 PM | $22.43 | Down $ -0.02 | $22.46 | $22.43 | 13,834 |
03:49 PM | $22.46 | Up $0.00 | $22.46 | $22.45 | 4,030 |
03:48 PM | $22.46 | Up $0.00 | $22.46 | $22.45 | 8,812 |
03:47 PM | $22.45 | Down $0.00 | $22.46 | $22.45 | 4,745 |
03:46 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 14,446 |
03:45 PM | $22.47 | Up $0.00 | $22.48 | $22.46 | 19,283 |
03:44 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 8,077 |
03:43 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 422 |
03:42 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,800 |
03:41 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 5,132 |
03:40 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 20,200 |
03:39 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,243 |
03:38 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 1,781 |
03:37 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 4,767 |
03:36 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 100 |
03:35 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,383 |
03:34 PM | $22.47 | Down $0.00 | $22.48 | $22.47 | 982 |
03:33 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 1,692 |
03:32 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 2,960 |
03:31 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,916 |
03:30 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 4,021 |
03:29 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,890 |
03:28 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 13,098 |
03:27 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 17,001 |
03:26 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 1,603 |
03:25 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 7,047 |
03:24 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 1,677 |
03:23 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,253 |
03:22 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 5,655 |
03:21 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 3,339 |
03:20 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,674 |
03:19 PM | $22.49 | Up $0.01 | $22.49 | $22.47 | 15,935 |
03:18 PM | $22.48 | Down $0.00 | $22.49 | $22.47 | 18,089 |
03:17 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 8,584 |
03:16 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 738 |
03:15 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,952 |
03:14 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 11,729 |
03:13 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 5,462 |
03:12 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,574 |
03:11 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 2,714 |
03:10 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,126 |
03:09 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,515 |
03:08 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,321 |
03:07 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 1,320 |
03:06 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 13,480 |
03:05 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 547 |
03:04 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,333 |
03:03 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 7,563 |
03:02 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,550 |
03:01 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,600 |
03:00 PM | $22.49 | Down $0.00 | $22.49 | $22.48 | 11,346 |
02:59 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 7,743 |
02:58 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 25,414 |
02:57 PM | $22.49 | Down $0.00 | $22.49 | $22.48 | 1,781 |
02:56 PM | $22.49 | Up $0.01 | $22.49 | $22.48 | 683 |
02:55 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 701 |
02:54 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 3,836 |
02:53 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 831 |
02:52 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,128 |
02:51 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 3,371 |
02:50 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 713 |
02:49 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 5,830 |
02:48 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,927 |
02:47 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,086 |
02:46 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 233 |
02:45 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 3,730 |
02:44 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,162 |
02:43 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 400 |
02:42 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 4,208 |
02:41 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 13,654 |
02:40 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,149 |
02:39 PM | $22.49 | Down $0.00 | $22.49 | $22.48 | 1,724 |
02:38 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,433 |
02:37 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 730 |
02:36 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 694 |
02:35 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,900 |
02:34 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 5,150 |
02:33 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,941 |
02:32 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 2,963 |
02:31 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 2,145 |
02:30 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 23,191 |
02:29 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 1,363 |
02:28 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 3,517 |
02:27 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 2,245 |
02:26 PM | $22.49 | Down $0.00 | $22.50 | $22.49 | 911 |
02:25 PM | $22.49 | Down $0.00 | $22.50 | $22.49 | 1,321 |
02:24 PM | $22.50 | Up $0.01 | $22.50 | $22.50 | 4,263 |
02:23 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 1,500 |
02:22 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 250 |
02:21 PM | $22.50 | Down $0.00 | $22.50 | $22.49 | 1,900 |
02:20 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 200 |
02:19 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 300 |
02:18 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 547 |
02:17 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 1,315 |
02:16 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 4,543 |
02:15 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 1,704 |
02:14 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 712 |
02:13 PM | $22.50 | Up $0.01 | $22.50 | $22.48 | 6,241 |
02:12 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,012 |
02:11 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 400 |
02:10 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 1,505 |
02:09 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 741 |
02:08 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 650 |
02:07 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,230 |
02:06 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 7,050 |
02:05 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 600 |
02:04 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 938 |
02:03 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 550 |
02:02 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,107 |
02:01 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 1,490 |
02:00 PM | $22.49 | Down $ -0.01 | $22.49 | $22.48 | 9,022 |
01:59 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 500 |
01:58 PM | $22.49 | Up $0.00 | $22.50 | $22.49 | 2,315 |
01:57 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 300 |
01:56 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 4,530 |
01:55 PM | $22.50 | Up $0.00 | $22.50 | $22.49 | 200 |
01:54 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 2,580 |
01:53 PM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 885 |
01:52 PM | $22.50 | Up $0.02 | $22.50 | $22.49 | 1,769 |
01:51 PM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 7,681 |
01:50 PM | $22.49 | Down $0.00 | $22.49 | $22.49 | 3,223 |
01:49 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 837 |
01:48 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 861 |
01:47 PM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 1,191 |
01:46 PM | $22.49 | Up $0.01 | $22.49 | $22.49 | 903 |
01:45 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 979 |
01:44 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 8,234 |
01:43 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 4,356 |
01:42 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 919 |
01:41 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,170 |
01:40 PM | $22.47 | Down $0.00 | $22.48 | $22.47 | 342 |
01:39 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,539 |
01:38 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 7,764 |
01:37 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 3,078 |
01:36 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 3,487 |
01:35 PM | $22.47 | Down $ -0.01 | $22.47 | $22.46 | 3,283 |
01:34 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 908 |
01:33 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,239 |
01:32 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 2,416 |
01:31 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,325 |
01:30 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,720 |
01:29 PM | $22.48 | Up $0.01 | $22.48 | $22.48 | 4,800 |
01:28 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 1,864 |
01:27 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 2,200 |
01:26 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 1,000 |
01:25 PM | $22.47 | Down $0.00 | $22.47 | $22.46 | 1,155 |
01:24 PM | $22.47 | Down $0.00 | $22.47 | $22.46 | 3,241 |
01:23 PM | $22.47 | Up $0.02 | $22.47 | $22.46 | 2,895 |
01:22 PM | $22.45 | Down $ -0.01 | $22.46 | $22.45 | 2,646 |
01:21 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,654 |
01:20 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 8,083 |
01:19 PM | $22.46 | Up $0.02 | $22.46 | $22.45 | 4,795 |
01:18 PM | $22.44 | Down $ -0.02 | $22.46 | $22.44 | 4,318 |
01:17 PM | $22.46 | Down $0.00 | $22.47 | $22.46 | 2,734 |
01:16 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,250 |
01:15 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 5,466 |
01:14 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 2,260 |
01:13 PM | $22.47 | Up $0.01 | $22.47 | $22.47 | 103 |
01:12 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 800 |
01:11 PM | $22.46 | Up $0.01 | $22.46 | $22.46 | 4,717 |
01:10 PM | $22.46 | Up $0.00 | $22.46 | $22.45 | 852 |
01:09 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 4,176 |
01:08 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 950 |
01:07 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 1,234 |
01:06 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 892 |
01:05 PM | $22.46 | Down $0.00 | $22.47 | $22.46 | 2,790 |
01:04 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 4,612 |
01:03 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 2,729 |
01:02 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 1,634 |
01:01 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 400 |
01:00 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 1,327 |
12:59 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 1,649 |
12:58 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 1,875 |
12:57 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 2,493 |
12:56 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 2,528 |
12:55 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 3,190 |
12:54 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,666 |
12:53 PM | $22.48 | Down $0.00 | $22.48 | $22.48 | 852 |
12:52 PM | $22.48 | Down $0.00 | $22.49 | $22.47 | 13,331 |
12:51 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 3,137 |
12:50 PM | $22.48 | Up $0.01 | $22.48 | $22.48 | 2,076 |
12:49 PM | $22.47 | Down $ -0.02 | $22.49 | $22.47 | 2,600 |
12:48 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,213 |
12:47 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,761 |
12:46 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,655 |
12:45 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 19,420 |
12:44 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 773 |
12:43 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 3,081 |
12:42 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,829 |
12:41 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 1,516 |
12:40 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 3,945 |
12:39 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 4,778 |
12:38 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 3,163 |
12:37 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,227 |
12:36 PM | $22.49 | Up $0.01 | $22.49 | $22.47 | 2,289 |
12:35 PM | $22.47 | Down $ -0.01 | $22.48 | $22.46 | 2,546 |
12:34 PM | $22.49 | Up $0.01 | $22.49 | $22.48 | 310 |
12:33 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,585 |
12:32 PM | $22.49 | Down $0.00 | $22.50 | $22.48 | 5,131 |
12:31 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,303 |
12:30 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,070 |
12:29 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,640 |
12:28 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 8,983 |
12:27 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 800 |
12:26 PM | $22.48 | Up $0.00 | $22.49 | $22.48 | 2,258 |
12:25 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 3,522 |
12:24 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,321 |
12:23 PM | $22.47 | Up $0.00 | $22.48 | $22.47 | 3,872 |
12:22 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 1,700 |
12:21 PM | $22.47 | Up $0.01 | $22.47 | $22.45 | 3,029 |
12:20 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 2,141 |
12:19 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 2,310 |
12:18 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 1,503 |
12:17 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 878 |
12:16 PM | $22.46 | Down $0.00 | $22.46 | $22.46 | 410 |
12:15 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 2,076 |
12:14 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 2,674 |
12:13 PM | $22.46 | Up $0.00 | $22.46 | $22.46 | 4,676 |
12:12 PM | $22.46 | Down $0.00 | $22.47 | $22.46 | 428 |
12:11 PM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 4,396 |
12:10 PM | $22.47 | Up $0.02 | $22.47 | $22.45 | 5,163 |
12:09 PM | $22.45 | Down $0.00 | $22.45 | $22.44 | 3,718 |
12:08 PM | $22.45 | Up $0.00 | $22.46 | $22.45 | 945 |
12:07 PM | $22.45 | Down $ -0.02 | $22.47 | $22.45 | 1,660 |
12:06 PM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 1,446 |
12:05 PM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 9,826 |
12:04 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 4,950 |
12:03 PM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,554 |
12:02 PM | $22.49 | Up $0.00 | $22.49 | $22.49 | 2,911 |
12:01 PM | $22.48 | Down $0.00 | $22.49 | $22.48 | 4,112 |
12:00 PM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 5,068 |
11:59 AM | $22.50 | Up $0.01 | $22.50 | $22.48 | 20,272 |
11:58 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,492 |
11:57 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,052 |
11:56 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 3,898 |
11:55 AM | $22.49 | Down $0.00 | $22.49 | $22.48 | 17,489 |
11:54 AM | $22.49 | Down $0.00 | $22.50 | $22.49 | 19,251 |
11:53 AM | $22.49 | Down $0.00 | $22.50 | $22.49 | 745 |
11:52 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 8,053 |
11:51 AM | $22.50 | Down $0.00 | $22.50 | $22.49 | 1,135 |
11:50 AM | $22.50 | Up $0.01 | $22.50 | $22.50 | 1,564 |
11:49 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 8,289 |
11:48 AM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 939 |
11:47 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 5,690 |
11:46 AM | $22.49 | Down $0.00 | $22.49 | $22.48 | 544 |
11:45 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 7,082 |
11:44 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,979 |
11:43 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 4,521 |
11:42 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,825 |
11:41 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,851 |
11:40 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 8,696 |
11:39 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 4,812 |
11:38 AM | $22.49 | Down $0.00 | $22.50 | $22.48 | 7,102 |
11:37 AM | $22.49 | Up $0.00 | $22.49 | $22.49 | 100 |
11:36 AM | $22.49 | Up $0.02 | $22.49 | $22.48 | 2,587 |
11:35 AM | $22.47 | Down $ -0.01 | $22.47 | $22.47 | 1,500 |
11:34 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,108 |
11:33 AM | $22.47 | Down $0.00 | $22.48 | $22.47 | 4,742 |
11:32 AM | $22.48 | Up $0.02 | $22.48 | $22.46 | 2,845 |
11:31 AM | $22.46 | Down $ -0.02 | $22.48 | $22.46 | 2,479 |
11:30 AM | $22.48 | Up $0.01 | $22.48 | $22.47 | 761 |
11:29 AM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 4,830 |
11:28 AM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 3,700 |
11:27 AM | $22.49 | Down $ -0.01 | $22.49 | $22.49 | 1,987 |
11:26 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 2,450 |
11:25 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 2,814 |
11:24 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 5,905 |
11:23 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 2,408 |
11:22 AM | $22.49 | Up $0.01 | $22.49 | $22.48 | 1,961 |
11:21 AM | $22.48 | Down $ -0.02 | $22.49 | $22.47 | 3,368 |
11:20 AM | $22.50 | Up $0.00 | $22.50 | $22.50 | 2,338 |
11:19 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 4,430 |
11:18 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 6,432 |
11:17 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 5,144 |
11:16 AM | $22.49 | Down $0.00 | $22.49 | $22.48 | 1,200 |
11:15 AM | $22.49 | Down $0.00 | $22.49 | $22.49 | 5,889 |
11:14 AM | $22.49 | Down $0.00 | $22.50 | $22.49 | 5,497 |
11:13 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 344 |
11:12 AM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 4,612 |
11:11 AM | $22.50 | Up $0.01 | $22.50 | $22.48 | 3,451 |
11:10 AM | $22.49 | Up $0.01 | $22.49 | $22.49 | 100 |
11:09 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,163 |
11:08 AM | $22.49 | Up $0.02 | $22.49 | $22.47 | 20,697 |
11:07 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 733 |
11:06 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 3,875 |
11:05 AM | $22.46 | Up $0.02 | $22.46 | $22.44 | 8,387 |
11:04 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 3,900 |
11:03 AM | $22.45 | Up $0.00 | $22.45 | $22.45 | 984 |
11:02 AM | $22.45 | Up $0.00 | $22.45 | $22.44 | 1,107 |
11:01 AM | $22.45 | Up $0.02 | $22.45 | $22.42 | 10,506 |
11:00 AM | $22.42 | Down $0.00 | $22.43 | $22.42 | 1,323 |
10:59 AM | $22.43 | Up $0.00 | $22.43 | $22.42 | 1,580 |
10:58 AM | $22.42 | Down $ -0.01 | $22.44 | $22.42 | 9,092 |
10:57 AM | $22.43 | Down $0.00 | $22.44 | $22.43 | 7,495 |
10:56 AM | $22.44 | Down $ -0.01 | $22.44 | $22.43 | 23,146 |
10:55 AM | $22.44 | Up $0.00 | $22.45 | $22.44 | 3,784 |
10:54 AM | $22.44 | Down $0.00 | $22.44 | $22.44 | 800 |
10:53 AM | $22.45 | Up $0.00 | $22.46 | $22.44 | 2,241 |
10:52 AM | $22.44 | Down $ -0.01 | $22.46 | $22.44 | 8,821 |
10:51 AM | $22.45 | Down $0.00 | $22.46 | $22.45 | 5,820 |
10:50 AM | $22.46 | Down $ -0.02 | $22.47 | $22.46 | 3,998 |
10:49 AM | $22.47 | Up $0.02 | $22.47 | $22.46 | 2,575 |
10:48 AM | $22.46 | Down $ -0.01 | $22.47 | $22.46 | 5,590 |
10:47 AM | $22.46 | Down $0.00 | $22.47 | $22.46 | 1,205 |
10:46 AM | $22.47 | Up $0.01 | $22.47 | $22.45 | 1,801 |
10:45 AM | $22.46 | Down $ -0.02 | $22.49 | $22.45 | 12,867 |
10:44 AM | $22.49 | Down $0.00 | $22.49 | $22.49 | 7,564 |
10:43 AM | $22.49 | Down $ -0.01 | $22.50 | $22.49 | 2,305 |
10:42 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 3,823 |
10:41 AM | $22.50 | Up $0.01 | $22.50 | $22.50 | 1,030 |
10:40 AM | $22.49 | Down $0.00 | $22.50 | $22.49 | 3,475 |
10:39 AM | $22.49 | Down $0.00 | $22.50 | $22.49 | 1,442 |
10:38 AM | $22.50 | Up $0.00 | $22.50 | $22.49 | 1,256 |
10:37 AM | $22.50 | Down $0.00 | $22.50 | $22.49 | 3,848 |
10:36 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 2,112 |
10:35 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 5,895 |
10:34 AM | $22.49 | Up $0.00 | $22.50 | $22.49 | 34,010 |
10:33 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 3,549 |
10:32 AM | $22.49 | Up $0.01 | $22.49 | $22.48 | 11,607 |
10:31 AM | $22.48 | Up $0.01 | $22.48 | $22.47 | 8,582 |
10:30 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 751 |
10:29 AM | $22.47 | Up $0.00 | $22.47 | $22.46 | 900 |
10:28 AM | $22.46 | Down $0.00 | $22.47 | $22.46 | 1,278 |
10:27 AM | $22.47 | Up $0.02 | $22.47 | $22.45 | 4,406 |
10:26 AM | $22.45 | Up $0.01 | $22.45 | $22.43 | 5,469 |
10:25 AM | $22.44 | Up $0.00 | $22.45 | $22.44 | 7,962 |
10:24 AM | $22.44 | Down $ -0.01 | $22.44 | $22.43 | 3,891 |
10:23 AM | $22.45 | Down $ -0.02 | $22.46 | $22.45 | 6,554 |
10:22 AM | $22.47 | Down $ -0.01 | $22.47 | $22.46 | 4,451 |
10:21 AM | $22.48 | Up $0.01 | $22.48 | $22.47 | 1,270 |
10:20 AM | $22.47 | Down $ -0.01 | $22.49 | $22.47 | 18,883 |
10:19 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 2,003 |
10:18 AM | $22.48 | Up $0.00 | $22.49 | $22.48 | 2,644 |
10:17 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 1,951 |
10:16 AM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 1,600 |
10:15 AM | $22.49 | Up $0.02 | $22.49 | $22.47 | 18,998 |
10:14 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 2,672 |
10:13 AM | $22.47 | Up $0.02 | $22.47 | $22.45 | 5,965 |
10:12 AM | $22.46 | Up $0.01 | $22.46 | $22.45 | 8,672 |
10:11 AM | $22.45 | Down $0.00 | $22.45 | $22.44 | 2,402 |
10:10 AM | $22.45 | Down $0.00 | $22.45 | $22.44 | 1,078 |
10:09 AM | $22.45 | Up $0.01 | $22.45 | $22.43 | 5,250 |
10:08 AM | $22.44 | Up $0.01 | $22.44 | $22.42 | 4,767 |
10:07 AM | $22.43 | Up $0.00 | $22.44 | $22.43 | 1,300 |
10:06 AM | $22.43 | Down $ -0.02 | $22.44 | $22.43 | 1,583 |
10:05 AM | $22.45 | Down $ -0.03 | $22.48 | $22.44 | 15,719 |
10:04 AM | $22.48 | Down $0.00 | $22.48 | $22.47 | 2,140 |
10:03 AM | $22.48 | Up $0.00 | $22.48 | $22.46 | 7,112 |
10:02 AM | $22.48 | Down $ -0.01 | $22.49 | $22.47 | 8,310 |
10:01 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 3,848 |
10:00 AM | $22.49 | Down $ -0.01 | $22.49 | $22.48 | 9,245 |
09:59 AM | $22.50 | Up $0.01 | $22.50 | $22.49 | 4,311 |
09:58 AM | $22.49 | Down $0.00 | $22.49 | $22.48 | 6,846 |
09:57 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,292 |
09:56 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 1,620 |
09:55 AM | $22.48 | Down $0.00 | $22.49 | $22.48 | 2,588 |
09:54 AM | $22.49 | Up $0.00 | $22.49 | $22.48 | 3,004 |
09:53 AM | $22.48 | Down $ -0.01 | $22.49 | $22.48 | 8,282 |
09:52 AM | $22.49 | Up $0.01 | $22.49 | $22.49 | 652 |
09:51 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 2,814 |
09:50 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 6,351 |
09:49 AM | $22.48 | Up $0.00 | $22.48 | $22.47 | 1,776 |
09:48 AM | $22.47 | Up $0.00 | $22.48 | $22.47 | 1,264 |
09:47 AM | $22.47 | Up $0.01 | $22.47 | $22.46 | 2,633 |
09:46 AM | $22.47 | Down $ -0.01 | $22.48 | $22.47 | 12,184 |
09:45 AM | $22.47 | Down $0.00 | $22.48 | $22.47 | 1,367 |
09:44 AM | $22.48 | Up $0.01 | $22.48 | $22.46 | 7,528 |
09:43 AM | $22.47 | Up $0.01 | $22.47 | $22.46 | 12,026 |
09:42 AM | $22.46 | Up $0.00 | $22.46 | $22.46 | 600 |
09:41 AM | $22.46 | Up $0.01 | $22.46 | $22.45 | 4,222 |
09:40 AM | $22.44 | Up $0.01 | $22.44 | $22.43 | 2,998 |
09:39 AM | $22.43 | Down $ -0.01 | $22.44 | $22.43 | 9,846 |
09:38 AM | $22.44 | Down $0.00 | $22.44 | $22.43 | 6,901 |
09:37 AM | $22.45 | Up $0.00 | $22.45 | $22.44 | 4,820 |
09:36 AM | $22.44 | Down $0.00 | $22.45 | $22.44 | 7,055 |
09:35 AM | $22.44 | Up $0.01 | $22.45 | $22.43 | 6,185 |
09:34 AM | $22.43 | Up $0.04 | $22.44 | $22.38 | 27,029 |
09:33 AM | $22.39 | Up $0.00 | $22.39 | $22.39 | 800 |
09:32 AM | $22.39 | Up $0.03 | $22.39 | $22.35 | 4,177 |
09:31 AM | $22.36 | Up $0.01 | $22.37 | $22.35 | 10,022 |
09:30 AM | $22.35 | Up $0.02 | $22.37 | $22.35 | 33,689 |
Previous close | $22.33 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
08/07/2025 | $22.42 | $22.49 | $22.50 | $22.41 | 1,172,711 |
07/07/2025 | $22.33 | $22.32 | $22.35 | $22.20 | 1,608,180 |
03/07/2025 | $22.41 | $22.40 | $22.43 | $22.37 | 555,251 |
02/07/2025 | $22.26 | $22.17 | $22.27 | $22.12 | 1,704,880 |
01/07/2025 | $22.05 | $22.00 | $22.14 | $21.98 | 2,411,233 |
30/06/2025 | $21.96 | $22.01 | $22.07 | $21.86 | 2,768,505 |
27/06/2025 | $21.95 | $21.97 | $22.00 | $21.81 | 2,203,724 |
26/06/2025 | $21.75 | $21.81 | $21.90 | $21.75 | 3,035,201 |
25/06/2025 | $21.56 | $21.41 | $21.62 | $21.40 | 2,291,728 |
24/06/2025 | $21.52 | $21.57 | $21.63 | $21.48 | 1,882,165 |
23/06/2025 | $21.47 | $21.36 | $21.49 | $21.20 | 2,074,868 |
20/06/2025 | $21.48 | $21.50 | $21.55 | $21.42 | 1,376,291 |
18/06/2025 | $21.51 | $21.48 | $21.59 | $21.47 | 2,042,003 |
17/06/2025 | $21.32 | $21.29 | $21.35 | $21.23 | 3,080,928 |
16/06/2025 | $21.32 | $21.37 | $21.38 | $21.25 | 3,546,006 |
13/06/2025 | $21.53 | $21.71 | $21.73 | $21.48 | 2,329,686 |
12/06/2025 | $22.28 | $22.20 | $22.29 | $22.17 | 2,639,358 |
11/06/2025 | $22.43 | $22.55 | $22.56 | $22.32 | 4,451,334 |
10/06/2025 | $22.34 | $22.33 | $22.37 | $22.26 | 2,144,302 |
09/06/2025 | $22.21 | $22.17 | $22.27 | $22.15 | 2,308,575 |
06/06/2025 | $22.19 | $22.21 | $22.23 | $22.14 | 2,138,462 |
05/06/2025 | $21.95 | $21.95 | $22.01 | $21.88 | 1,651,210 |
04/06/2025 | $21.93 | $21.97 | $22.00 | $21.92 | 1,497,900 |
03/06/2025 | $21.96 | $21.94 | $22.04 | $21.91 | 1,495,931 |
02/06/2025 | $21.97 | $21.96 | $22.01 | $21.91 | 1,897,281 |
30/05/2025 | $22.05 | $22.01 | $22.12 | $21.91 | 1,918,689 |
29/05/2025 | $21.99 | $21.84 | $22.07 | $21.82 | 1,731,032 |
28/05/2025 | $21.99 | $21.95 | $22.08 | $21.95 | 1,557,615 |
27/05/2025 | $21.97 | $21.85 | $21.98 | $21.84 | 1,957,811 |
23/05/2025 | $21.59 | $21.46 | $21.65 | $21.43 | 1,026,929 |
Graphs are not available, please refer to the detailed table