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