Find a quote
Old National Bancorp
23.36 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:02:52
- Previous close $23.36
- Opening $23.97
- Today High $24.03
- Today Low $23.29
- Price Bid $23.08
- Price Ask $23.08
- 52 Weeks High $26.17
- 52 Weeks Low $19.39
- Size Bid 200
- Size Ask 200
- Volume 3,423,623
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.36 | Up $0.02 | $23.36 | $23.34 | 439,345 |
| 03:59 PM | $23.34 | Down $ -0.02 | $23.37 | $23.34 | 80,351 |
| 03:58 PM | $23.36 | Down $ -0.02 | $23.39 | $23.36 | 37,391 |
| 03:57 PM | $23.38 | Up $0.02 | $23.39 | $23.36 | 21,959 |
| 03:56 PM | $23.37 | Up $0.03 | $23.39 | $23.34 | 41,292 |
| 03:55 PM | $23.34 | Up $0.01 | $23.34 | $23.32 | 18,868 |
| 03:54 PM | $23.33 | Up $0.02 | $23.33 | $23.30 | 29,019 |
| 03:53 PM | $23.31 | Down $ -0.01 | $23.32 | $23.31 | 18,570 |
| 03:52 PM | $23.32 | Down $ -0.01 | $23.33 | $23.32 | 4,158 |
| 03:51 PM | $23.33 | Down $ -0.02 | $23.36 | $23.33 | 11,919 |
| 03:50 PM | $23.36 | Down $ -0.01 | $23.39 | $23.36 | 14,443 |
| 03:49 PM | $23.37 | Up $0.01 | $23.37 | $23.36 | 6,359 |
| 03:48 PM | $23.36 | Up $0.00 | $23.36 | $23.34 | 6,707 |
| 03:47 PM | $23.35 | Down $ -0.01 | $23.37 | $23.35 | 3,427 |
| 03:46 PM | $23.37 | Down $ -0.02 | $23.38 | $23.36 | 5,230 |
| 03:45 PM | $23.38 | Down $ -0.02 | $23.39 | $23.38 | 5,572 |
| 03:44 PM | $23.40 | Up $0.01 | $23.42 | $23.39 | 18,987 |
| 03:43 PM | $23.39 | Up $0.03 | $23.39 | $23.36 | 2,990 |
| 03:42 PM | $23.36 | Up $0.02 | $23.36 | $23.35 | 1,531 |
| 03:41 PM | $23.34 | Up $0.02 | $23.34 | $23.33 | 8,254 |
| 03:40 PM | $23.33 | Up $0.02 | $23.33 | $23.30 | 6,324 |
| 03:39 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 6,933 |
| 03:38 PM | $23.31 | Down $ -0.02 | $23.32 | $23.31 | 2,928 |
| 03:37 PM | $23.32 | Up $0.01 | $23.32 | $23.31 | 9,753 |
| 03:36 PM | $23.31 | Up $0.02 | $23.33 | $23.29 | 9,847 |
| 03:35 PM | $23.29 | Down $ -0.04 | $23.32 | $23.29 | 8,717 |
| 03:34 PM | $23.33 | Down $ -0.04 | $23.37 | $23.33 | 13,041 |
| 03:33 PM | $23.37 | Down $ -0.02 | $23.38 | $23.36 | 7,465 |
| 03:32 PM | $23.38 | Up $0.02 | $23.39 | $23.36 | 8,064 |
| 03:31 PM | $23.36 | Down $ -0.02 | $23.37 | $23.36 | 8,298 |
| 03:30 PM | $23.37 | Down $ -0.04 | $23.40 | $23.37 | 7,390 |
| 03:29 PM | $23.41 | Down $ -0.01 | $23.42 | $23.40 | 2,401 |
| 03:28 PM | $23.42 | Up $0.00 | $23.42 | $23.41 | 12,471 |
| 03:27 PM | $23.42 | Up $0.02 | $23.42 | $23.40 | 6,172 |
| 03:26 PM | $23.40 | Down $ -0.01 | $23.41 | $23.39 | 4,431 |
| 03:25 PM | $23.41 | Up $0.03 | $23.41 | $23.38 | 5,423 |
| 03:24 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 300 |
| 03:23 PM | $23.38 | Down $0.00 | $23.38 | $23.38 | 549 |
| 03:22 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 390 |
| 03:21 PM | $23.38 | Up $0.01 | $23.38 | $23.37 | 1,517 |
| 03:20 PM | $23.37 | Up $0.00 | $23.37 | $23.35 | 4,329 |
| 03:19 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 882 |
| 03:18 PM | $23.37 | Down $ -0.01 | $23.37 | $23.36 | 2,792 |
| 03:17 PM | $23.37 | Down $ -0.02 | $23.38 | $23.37 | 2,606 |
| 03:16 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 1,395 |
| 03:15 PM | $23.38 | Down $ -0.03 | $23.41 | $23.38 | 6,722 |
| 03:14 PM | $23.41 | Down $0.00 | $23.42 | $23.41 | 1,638 |
| 03:13 PM | $23.41 | Down $0.00 | $23.41 | $23.41 | 200 |
| 03:12 PM | $23.42 | Up $0.01 | $23.42 | $23.42 | 2,628 |
| 03:11 PM | $23.41 | Down $ -0.01 | $23.41 | $23.41 | 2,772 |
| 03:10 PM | $23.42 | Down $ -0.02 | $23.43 | $23.42 | 3,078 |
| 03:09 PM | $23.43 | Up $0.00 | $23.44 | $23.43 | 3,138 |
| 03:08 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 3,063 |
| 03:07 PM | $23.43 | Up $0.02 | $23.43 | $23.41 | 7,768 |
| 03:06 PM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 2,450 |
| 03:05 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 582 |
| 03:03 PM | $23.42 | Up $0.01 | $23.42 | $23.42 | 2,582 |
| 03:03 PM | $23.42 | Up $0.00 | $23.42 | $23.42 | 0 |
| 03:02 PM | $23.41 | Down $ -0.02 | $23.43 | $23.41 | 979 |
| 03:01 PM | $23.43 | Down $ -0.02 | $23.46 | $23.43 | 2,476 |
| 03:00 PM | $23.46 | Up $0.00 | $23.46 | $23.46 | 323 |
| 02:59 PM | $23.46 | Up $0.00 | $23.46 | $23.46 | 500 |
| 02:58 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 2,027 |
| 02:56 PM | $23.45 | Up $0.00 | $23.46 | $23.45 | 3,710 |
| 02:56 PM | $23.45 | Up $0.00 | $23.46 | $23.45 | 0 |
| 02:55 PM | $23.45 | Down $ -0.01 | $23.45 | $23.45 | 1,470 |
| 02:54 PM | $23.46 | Up $0.00 | $23.46 | $23.46 | 281 |
| 02:53 PM | $23.46 | Up $0.00 | $23.46 | $23.46 | 1,000 |
| 02:52 PM | $23.46 | Down $ -0.02 | $23.47 | $23.45 | 14,852 |
| 02:51 PM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 3,177 |
| 02:50 PM | $23.48 | Down $0.00 | $23.49 | $23.48 | 1,092 |
| 02:49 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 300 |
| 02:48 PM | $23.49 | Up $0.00 | $23.49 | $23.48 | 462 |
| 02:47 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 1,106 |
| 02:46 PM | $23.49 | Up $0.00 | $23.50 | $23.49 | 374 |
| 02:45 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 610 |
| 02:44 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 580 |
| 02:43 PM | $23.48 | Down $ -0.02 | $23.49 | $23.48 | 500 |
| 02:42 PM | $23.50 | Down $0.00 | $23.50 | $23.50 | 491 |
| 02:41 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 998 |
| 02:40 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 658 |
| 02:39 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 200 |
| 02:38 PM | $23.50 | Up $0.01 | $23.50 | $23.50 | 324 |
| 02:37 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 2,105 |
| 02:36 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 800 |
| 02:35 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 1,427 |
| 02:34 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 958 |
| 02:33 PM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 300 |
| 02:32 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 3,077 |
| 02:31 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 13,144 |
| 02:30 PM | $23.49 | Down $ -0.01 | $23.49 | $23.49 | 1,584 |
| 02:29 PM | $23.50 | Down $0.00 | $23.50 | $23.49 | 1,160 |
| 02:28 PM | $23.50 | Down $ -0.04 | $23.53 | $23.50 | 5,029 |
| 02:27 PM | $23.54 | Up $0.00 | $23.54 | $23.54 | 300 |
| 02:26 PM | $23.54 | Up $0.00 | $23.54 | $23.53 | 1,404 |
| 02:25 PM | $23.54 | Up $0.02 | $23.54 | $23.53 | 7,527 |
| 02:24 PM | $23.52 | Down $0.00 | $23.53 | $23.52 | 3,765 |
| 02:23 PM | $23.53 | Down $ -0.01 | $23.53 | $23.53 | 2,614 |
| 02:21 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 371 |
| 02:21 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 0 |
| 02:20 PM | $23.53 | Down $0.00 | $23.54 | $23.53 | 1,006 |
| 02:19 PM | $23.54 | Down $0.00 | $23.54 | $23.54 | 100 |
| 02:18 PM | $23.54 | Up $0.02 | $23.54 | $23.53 | 4,177 |
| 02:16 PM | $23.53 | Up $0.00 | $23.54 | $23.53 | 9,643 |
| 02:16 PM | $23.53 | Up $0.00 | $23.54 | $23.53 | 0 |
| 02:15 PM | $23.53 | Up $0.02 | $23.53 | $23.51 | 1,918 |
| 02:14 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 484 |
| 02:13 PM | $23.51 | Down $ -0.01 | $23.52 | $23.51 | 1,100 |
| 02:12 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 200 |
| 02:11 PM | $23.51 | Down $0.00 | $23.52 | $23.51 | 835 |
| 02:10 PM | $23.52 | Up $0.01 | $23.52 | $23.51 | 2,930 |
| 02:09 PM | $23.51 | Down $ -0.01 | $23.51 | $23.51 | 501 |
| 02:08 PM | $23.52 | Up $0.02 | $23.52 | $23.52 | 100 |
| 02:07 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 990 |
| 02:06 PM | $23.49 | Down $ -0.01 | $23.49 | $23.49 | 1,355 |
| 02:05 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 3,125 |
| 02:04 PM | $23.49 | Down $ -0.02 | $23.50 | $23.49 | 2,307 |
| 02:03 PM | $23.51 | Up $0.00 | $23.51 | $23.50 | 874 |
| 02:02 PM | $23.50 | Up $0.02 | $23.51 | $23.49 | 1,651 |
| 02:01 PM | $23.49 | Up $0.00 | $23.50 | $23.49 | 2,514 |
| 02:00 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 19,598 |
| 01:59 PM | $23.48 | Down $0.00 | $23.48 | $23.48 | 1,082 |
| 01:58 PM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 100 |
| 01:57 PM | $23.49 | Down $ -0.02 | $23.50 | $23.49 | 1,440 |
| 01:56 PM | $23.51 | Down $ -0.01 | $23.52 | $23.51 | 1,320 |
| 01:55 PM | $23.51 | Down $ -0.02 | $23.53 | $23.51 | 3,333 |
| 01:54 PM | $23.53 | Up $0.03 | $23.55 | $23.51 | 7,451 |
| 01:53 PM | $23.51 | Up $0.01 | $23.51 | $23.50 | 1,420 |
| 01:52 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 810 |
| 01:51 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 142 |
| 01:50 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 5,398 |
| 01:48 PM | $23.49 | Down $ -0.01 | $23.51 | $23.49 | 4,580 |
| 01:48 PM | $23.49 | Up $0.00 | $23.51 | $23.49 | 0 |
| 01:47 PM | $23.50 | Down $0.00 | $23.50 | $23.50 | 600 |
| 01:46 PM | $23.50 | Down $ -0.02 | $23.51 | $23.50 | 900 |
| 01:45 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 116 |
| 01:44 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 300 |
| 01:43 PM | $23.51 | Down $ -0.03 | $23.53 | $23.51 | 3,095 |
| 01:42 PM | $23.54 | Up $0.02 | $23.54 | $23.53 | 1,050 |
| 01:41 PM | $23.53 | Up $0.00 | $23.53 | $23.53 | 2,578 |
| 01:40 PM | $23.53 | Up $0.00 | $23.53 | $23.52 | 1,028 |
| 01:39 PM | $23.53 | Up $0.01 | $23.53 | $23.52 | 809 |
| 01:38 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 1,206 |
| 01:37 PM | $23.51 | Down $ -0.01 | $23.52 | $23.51 | 1,477 |
| 01:36 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 1,462 |
| 01:35 PM | $23.52 | Up $0.01 | $23.52 | $23.51 | 663 |
| 01:34 PM | $23.51 | Up $0.01 | $23.51 | $23.50 | 368 |
| 01:33 PM | $23.50 | Down $0.00 | $23.50 | $23.50 | 800 |
| 01:32 PM | $23.51 | Up $0.00 | $23.51 | $23.50 | 909 |
| 01:31 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 1,416 |
| 01:30 PM | $23.50 | Down $ -0.01 | $23.52 | $23.50 | 1,152 |
| 01:29 PM | $23.51 | Down $ -0.01 | $23.53 | $23.51 | 2,096 |
| 01:28 PM | $23.53 | Up $0.00 | $23.53 | $23.52 | 1,351 |
| 01:27 PM | $23.52 | Down $ -0.02 | $23.54 | $23.52 | 2,562 |
| 01:26 PM | $23.54 | Up $0.00 | $23.54 | $23.54 | 1,505 |
| 01:25 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 1,315 |
| 01:24 PM | $23.53 | Down $ -0.02 | $23.55 | $23.53 | 3,793 |
| 01:23 PM | $23.56 | Up $0.01 | $23.56 | $23.55 | 523 |
| 01:22 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 2,410 |
| 01:20 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 216 |
| 01:20 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 0 |
| 01:19 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 137 |
| 01:18 PM | $23.55 | Up $0.00 | $23.55 | $23.54 | 1,127 |
| 01:17 PM | $23.55 | Up $0.00 | $23.55 | $23.54 | 4,147 |
| 01:16 PM | $23.55 | Up $0.01 | $23.55 | $23.54 | 3,034 |
| 01:15 PM | $23.54 | Down $ -0.01 | $23.55 | $23.54 | 962 |
| 01:14 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 225 |
| 01:13 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 237 |
| 01:12 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 200 |
| 01:11 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 900 |
| 01:10 PM | $23.55 | Down $ -0.01 | $23.56 | $23.55 | 1,500 |
| 01:09 PM | $23.56 | Down $0.00 | $23.56 | $23.56 | 1,656 |
| 01:08 PM | $23.56 | Down $ -0.01 | $23.56 | $23.56 | 500 |
| 01:07 PM | $23.57 | Down $ -0.01 | $23.58 | $23.57 | 918 |
| 01:06 PM | $23.58 | Up $0.01 | $23.58 | $23.58 | 800 |
| 01:05 PM | $23.57 | Down $ -0.03 | $23.59 | $23.57 | 3,332 |
| 01:04 PM | $23.60 | Down $0.00 | $23.62 | $23.60 | 3,667 |
| 01:03 PM | $23.61 | Up $0.01 | $23.61 | $23.60 | 1,009 |
| 01:02 PM | $23.60 | Up $0.03 | $23.60 | $23.57 | 7,190 |
| 01:01 PM | $23.57 | Up $0.01 | $23.57 | $23.56 | 1,200 |
| 01:00 PM | $23.56 | Down $ -0.01 | $23.57 | $23.56 | 800 |
| 12:59 PM | $23.57 | Up $0.00 | $23.57 | $23.57 | 200 |
| 12:58 PM | $23.57 | Up $0.00 | $23.57 | $23.57 | 2,147 |
| 12:57 PM | $23.57 | Down $ -0.01 | $23.57 | $23.57 | 2,421 |
| 12:56 PM | $23.58 | Up $0.00 | $23.58 | $23.57 | 3,631 |
| 12:53 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 200 |
| 12:53 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 0 |
| 12:53 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 0 |
| 12:52 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 555 |
| 12:51 PM | $23.57 | Up $0.00 | $23.57 | $23.56 | 378 |
| 12:50 PM | $23.57 | Up $0.01 | $23.57 | $23.56 | 1,078 |
| 12:49 PM | $23.56 | Down $ -0.02 | $23.58 | $23.54 | 9,280 |
| 12:48 PM | $23.58 | Down $0.00 | $23.58 | $23.57 | 500 |
| 12:47 PM | $23.58 | Down $ -0.01 | $23.58 | $23.58 | 1,160 |
| 12:45 PM | $23.59 | Down $0.00 | $23.59 | $23.59 | 100 |
| 12:45 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 0 |
| 12:44 PM | $23.59 | Down $0.00 | $23.60 | $23.59 | 1,923 |
| 12:43 PM | $23.60 | Up $0.02 | $23.60 | $23.59 | 2,217 |
| 12:42 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 500 |
| 12:41 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 889 |
| 12:40 PM | $23.58 | Down $0.00 | $23.59 | $23.58 | 1,101 |
| 12:39 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 360 |
| 12:38 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 1,100 |
| 12:37 PM | $23.58 | Down $ -0.01 | $23.58 | $23.57 | 1,980 |
| 12:36 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 200 |
| 12:35 PM | $23.59 | Down $ -0.02 | $23.60 | $23.59 | 1,757 |
| 12:34 PM | $23.60 | Down $ -0.01 | $23.62 | $23.60 | 885 |
| 12:33 PM | $23.62 | Up $0.00 | $23.62 | $23.62 | 200 |
| 12:32 PM | $23.61 | Down $ -0.01 | $23.61 | $23.61 | 474 |
| 12:31 PM | $23.62 | Up $0.01 | $23.64 | $23.62 | 2,313 |
| 12:30 PM | $23.61 | Up $0.01 | $23.61 | $23.60 | 3,225 |
| 12:28 PM | $23.60 | Up $0.00 | $23.60 | $23.58 | 3,308 |
| 12:28 PM | $23.60 | Up $0.00 | $23.60 | $23.58 | 0 |
| 12:27 PM | $23.60 | Up $0.00 | $23.61 | $23.60 | 888 |
| 12:26 PM | $23.60 | Down $ -0.04 | $23.63 | $23.59 | 18,557 |
| 12:25 PM | $23.64 | Up $0.01 | $23.64 | $23.64 | 862 |
| 12:24 PM | $23.63 | Down $ -0.01 | $23.65 | $23.63 | 2,341 |
| 12:23 PM | $23.64 | Down $0.00 | $23.64 | $23.64 | 100 |
| 12:22 PM | $23.64 | Down $ -0.02 | $23.66 | $23.64 | 6,532 |
| 12:21 PM | $23.66 | Up $0.00 | $23.66 | $23.66 | 600 |
| 12:20 PM | $23.66 | Down $ -0.01 | $23.66 | $23.66 | 380 |
| 12:19 PM | $23.67 | Down $0.00 | $23.67 | $23.67 | 1,069 |
| 12:18 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 918 |
| 12:17 PM | $23.68 | Down $0.00 | $23.68 | $23.68 | 100 |
| 12:16 PM | $23.68 | Down $0.00 | $23.68 | $23.68 | 2,927 |
| 12:15 PM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 1,366 |
| 12:14 PM | $23.70 | Up $0.00 | $23.70 | $23.70 | 209 |
| 12:13 PM | $23.70 | Down $ -0.01 | $23.70 | $23.70 | 961 |
| 12:12 PM | $23.71 | Down $ -0.01 | $23.71 | $23.71 | 1,022 |
| 12:11 PM | $23.71 | Up $0.01 | $23.72 | $23.71 | 1,000 |
| 12:10 PM | $23.70 | Up $0.02 | $23.70 | $23.68 | 3,094 |
| 12:09 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 600 |
| 12:08 PM | $23.67 | Up $0.01 | $23.67 | $23.65 | 6,973 |
| 12:07 PM | $23.66 | Down $ -0.03 | $23.68 | $23.66 | 2,430 |
| 12:06 PM | $23.69 | Up $0.00 | $23.70 | $23.69 | 800 |
| 12:05 PM | $23.69 | Up $0.00 | $23.70 | $23.69 | 2,300 |
| 12:04 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 900 |
| 12:03 PM | $23.69 | Down $0.00 | $23.69 | $23.69 | 1,000 |
| 12:02 PM | $23.70 | Down $ -0.02 | $23.72 | $23.70 | 2,635 |
| 12:01 PM | $23.72 | Down $ -0.02 | $23.72 | $23.72 | 10,735 |
| 12:00 PM | $23.73 | Up $0.01 | $23.74 | $23.73 | 3,000 |
| 11:59 AM | $23.72 | Down $ -0.01 | $23.73 | $23.72 | 7,859 |
| 11:58 AM | $23.73 | Up $0.00 | $23.73 | $23.73 | 100 |
| 11:57 AM | $23.73 | Up $0.00 | $23.74 | $23.73 | 887 |
| 11:56 AM | $23.73 | Up $0.01 | $23.73 | $23.72 | 1,609 |
| 11:55 AM | $23.72 | Up $0.00 | $23.72 | $23.72 | 2,454 |
| 11:54 AM | $23.72 | Down $ -0.02 | $23.75 | $23.72 | 5,938 |
| 11:53 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 400 |
| 11:52 AM | $23.73 | Up $0.02 | $23.73 | $23.72 | 900 |
| 11:51 AM | $23.72 | Down $ -0.02 | $23.72 | $23.72 | 400 |
| 11:50 AM | $23.73 | Up $0.01 | $23.74 | $23.73 | 1,529 |
| 11:49 AM | $23.72 | Up $0.01 | $23.72 | $23.71 | 1,699 |
| 11:48 AM | $23.71 | Down $ -0.03 | $23.74 | $23.71 | 3,675 |
| 11:47 AM | $23.74 | Up $0.01 | $23.74 | $23.73 | 4,767 |
| 11:46 AM | $23.73 | Up $0.01 | $23.73 | $23.71 | 3,798 |
| 11:45 AM | $23.72 | Up $0.05 | $23.73 | $23.67 | 5,461 |
| 11:44 AM | $23.67 | Up $0.00 | $23.67 | $23.63 | 8,592 |
| 11:43 AM | $23.67 | Down $0.00 | $23.67 | $23.67 | 400 |
| 11:42 AM | $23.68 | Down $ -0.01 | $23.69 | $23.68 | 1,700 |
| 11:41 AM | $23.69 | Up $0.02 | $23.69 | $23.67 | 1,533 |
| 11:40 AM | $23.67 | Up $0.00 | $23.68 | $23.67 | 1,611 |
| 11:39 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 500 |
| 11:38 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 100 |
| 11:37 AM | $23.67 | Up $0.01 | $23.67 | $23.66 | 600 |
| 11:36 AM | $23.66 | Up $0.00 | $23.66 | $23.66 | 1,300 |
| 11:35 AM | $23.66 | Down $ -0.01 | $23.66 | $23.66 | 950 |
| 11:34 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 253 |
| 11:33 AM | $23.67 | Up $0.00 | $23.67 | $23.66 | 350 |
| 11:32 AM | $23.66 | Down $ -0.02 | $23.67 | $23.66 | 1,395 |
| 11:31 AM | $23.68 | Up $0.01 | $23.68 | $23.66 | 1,268 |
| 11:30 AM | $23.67 | Down $ -0.01 | $23.67 | $23.67 | 371 |
| 11:29 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 5,132 |
| 11:28 AM | $23.67 | Down $0.00 | $23.67 | $23.67 | 1,370 |
| 11:27 AM | $23.67 | Down $ -0.01 | $23.69 | $23.67 | 1,343 |
| 11:26 AM | $23.68 | Down $ -0.02 | $23.70 | $23.68 | 1,479 |
| 11:25 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 200 |
| 11:24 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 707 |
| 11:23 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 100 |
| 11:22 AM | $23.70 | Up $0.00 | $23.71 | $23.70 | 1,423 |
| 11:21 AM | $23.70 | Up $0.00 | $23.70 | $23.69 | 300 |
| 11:20 AM | $23.69 | Down $0.00 | $23.70 | $23.69 | 3,853 |
| 11:19 AM | $23.70 | Down $ -0.02 | $23.71 | $23.70 | 1,060 |
| 11:18 AM | $23.71 | Down $0.00 | $23.72 | $23.71 | 1,100 |
| 11:17 AM | $23.72 | Down $ -0.02 | $23.72 | $23.71 | 300 |
| 11:16 AM | $23.73 | Down $ -0.01 | $23.73 | $23.73 | 600 |
| 11:15 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 1,900 |
| 11:14 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 200 |
| 11:13 AM | $23.74 | Down $ -0.01 | $23.74 | $23.74 | 600 |
| 11:12 AM | $23.75 | Up $0.01 | $23.75 | $23.75 | 2,382 |
| 11:11 AM | $23.74 | Up $0.02 | $23.74 | $23.73 | 2,400 |
| 11:10 AM | $23.72 | Up $0.00 | $23.73 | $23.72 | 1,702 |
| 11:09 AM | $23.72 | Up $0.05 | $23.72 | $23.68 | 7,400 |
| 11:08 AM | $23.67 | Up $0.02 | $23.69 | $23.67 | 4,050 |
| 11:07 AM | $23.66 | Down $ -0.01 | $23.66 | $23.65 | 5,741 |
| 11:06 AM | $23.67 | Down $ -0.02 | $23.70 | $23.67 | 90,163 |
| 11:05 AM | $23.68 | Down $ -0.02 | $23.69 | $23.68 | 685 |
| 11:04 AM | $23.70 | Down $0.00 | $23.70 | $23.70 | 317 |
| 11:03 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 1,100 |
| 11:02 AM | $23.70 | Up $0.01 | $23.70 | $23.70 | 300 |
| 11:01 AM | $23.69 | Up $0.00 | $23.70 | $23.69 | 500 |
| 11:00 AM | $23.69 | Up $0.00 | $23.69 | $23.69 | 100 |
| 10:59 AM | $23.69 | Down $ -0.02 | $23.70 | $23.69 | 1,100 |
| 10:58 AM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 854 |
| 10:56 AM | $23.72 | Down $ -0.01 | $23.72 | $23.72 | 100 |
| 10:56 AM | $23.72 | Up $0.00 | $23.72 | $23.72 | 0 |
| 10:55 AM | $23.73 | Up $0.01 | $23.73 | $23.72 | 1,926 |
| 10:54 AM | $23.72 | Up $0.00 | $23.72 | $23.71 | 4,559 |
| 10:53 AM | $23.72 | Up $0.01 | $23.72 | $23.71 | 601 |
| 10:52 AM | $23.71 | Up $0.00 | $23.71 | $23.70 | 2,000 |
| 10:51 AM | $23.70 | Down $0.00 | $23.71 | $23.70 | 1,019 |
| 10:50 AM | $23.71 | Up $0.00 | $23.71 | $23.71 | 1,410 |
| 10:49 AM | $23.70 | Down $ -0.02 | $23.71 | $23.70 | 1,320 |
| 10:48 AM | $23.72 | Up $0.00 | $23.72 | $23.72 | 600 |
| 10:47 AM | $23.72 | Down $ -0.02 | $23.72 | $23.71 | 800 |
| 10:46 AM | $23.73 | Up $0.01 | $23.73 | $23.71 | 2,960 |
| 10:45 AM | $23.72 | Up $0.00 | $23.73 | $23.72 | 700 |
| 10:44 AM | $23.72 | Up $0.00 | $23.73 | $23.71 | 900 |
| 10:43 AM | $23.72 | Down $0.00 | $23.72 | $23.72 | 400 |
| 10:42 AM | $23.72 | Up $0.00 | $23.73 | $23.72 | 600 |
| 10:41 AM | $23.72 | Down $ -0.02 | $23.74 | $23.72 | 1,984 |
| 10:40 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 300 |
| 10:39 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 800 |
| 10:38 AM | $23.74 | Up $0.00 | $23.75 | $23.73 | 3,100 |
| 10:37 AM | $23.74 | Down $ -0.02 | $23.76 | $23.74 | 3,202 |
| 10:36 AM | $23.76 | Down $ -0.01 | $23.76 | $23.76 | 300 |
| 10:35 AM | $23.77 | Up $0.00 | $23.77 | $23.77 | 1,638 |
| 10:34 AM | $23.77 | Up $0.02 | $23.77 | $23.75 | 3,100 |
| 10:33 AM | $23.75 | Up $0.01 | $23.75 | $23.75 | 500 |
| 10:32 AM | $23.74 | Up $0.02 | $23.74 | $23.72 | 2,251 |
| 10:31 AM | $23.72 | Up $0.00 | $23.72 | $23.71 | 1,900 |
| 10:30 AM | $23.72 | Up $0.02 | $23.72 | $23.70 | 6,590 |
| 10:29 AM | $23.70 | Down $0.00 | $23.70 | $23.69 | 6,295 |
| 10:28 AM | $23.70 | Up $0.00 | $23.70 | $23.70 | 1,108 |
| 10:27 AM | $23.70 | Down $ -0.01 | $23.72 | $23.70 | 4,843 |
| 10:26 AM | $23.71 | Up $0.01 | $23.72 | $23.70 | 2,250 |
| 10:25 AM | $23.70 | Down $ -0.02 | $23.71 | $23.70 | 1,100 |
| 10:24 AM | $23.72 | Up $0.00 | $23.73 | $23.72 | 900 |
| 10:23 AM | $23.72 | Down $ -0.01 | $23.73 | $23.72 | 925 |
| 10:22 AM | $23.73 | Down $0.00 | $23.73 | $23.72 | 2,465 |
| 10:21 AM | $23.73 | Down $ -0.02 | $23.76 | $23.73 | 2,406 |
| 10:20 AM | $23.75 | Down $0.00 | $23.77 | $23.75 | 700 |
| 10:19 AM | $23.76 | Up $0.00 | $23.76 | $23.75 | 6,964 |
| 10:18 AM | $23.75 | Up $0.01 | $23.75 | $23.74 | 1,600 |
| 10:17 AM | $23.74 | Up $0.00 | $23.74 | $23.74 | 1,172 |
| 10:16 AM | $23.74 | Up $0.06 | $23.74 | $23.71 | 800 |
| 10:15 AM | $23.68 | Up $0.00 | $23.68 | $23.66 | 2,776 |
| 10:14 AM | $23.67 | Up $0.01 | $23.67 | $23.66 | 1,584 |
| 10:13 AM | $23.67 | Down $ -0.03 | $23.69 | $23.67 | 1,613 |
| 10:12 AM | $23.69 | Up $0.01 | $23.70 | $23.69 | 11,706 |
| 10:11 AM | $23.69 | Up $0.01 | $23.69 | $23.67 | 7,232 |
| 10:10 AM | $23.68 | Up $0.01 | $23.69 | $23.67 | 1,801 |
| 10:09 AM | $23.67 | Down $ -0.01 | $23.68 | $23.67 | 1,993 |
| 10:08 AM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 2,993 |
| 10:07 AM | $23.70 | Down $ -0.01 | $23.72 | $23.70 | 2,328 |
| 10:06 AM | $23.71 | Up $0.01 | $23.71 | $23.69 | 2,345 |
| 10:05 AM | $23.69 | Down $ -0.06 | $23.75 | $23.69 | 2,530 |
| 10:04 AM | $23.75 | Up $0.01 | $23.75 | $23.73 | 7,089 |
| 10:03 AM | $23.74 | Up $0.02 | $23.76 | $23.72 | 5,925 |
| 10:02 AM | $23.72 | Down $ -0.01 | $23.73 | $23.71 | 3,200 |
| 10:01 AM | $23.73 | Up $0.02 | $23.75 | $23.70 | 8,737 |
| 10:00 AM | $23.71 | Down $ -0.06 | $23.77 | $23.71 | 4,449 |
| 09:59 AM | $23.77 | Up $0.00 | $23.77 | $23.77 | 200 |
| 09:58 AM | $23.77 | Down $0.00 | $23.77 | $23.77 | 900 |
| 09:57 AM | $23.78 | Up $0.02 | $23.78 | $23.75 | 6,027 |
| 09:56 AM | $23.75 | Up $0.00 | $23.76 | $23.75 | 1,570 |
| 09:55 AM | $23.75 | Up $0.03 | $23.75 | $23.72 | 1,624 |
| 09:54 AM | $23.72 | Up $0.00 | $23.73 | $23.72 | 1,054 |
| 09:53 AM | $23.72 | Down $0.00 | $23.73 | $23.72 | 3,700 |
| 09:52 AM | $23.72 | Down $ -0.02 | $23.74 | $23.71 | 3,133 |
| 09:51 AM | $23.74 | Down $0.00 | $23.74 | $23.73 | 1,200 |
| 09:50 AM | $23.74 | Up $0.03 | $23.75 | $23.72 | 3,045 |
| 09:49 AM | $23.71 | Down $ -0.04 | $23.76 | $23.71 | 5,234 |
| 09:48 AM | $23.75 | Down $ -0.02 | $23.76 | $23.75 | 1,600 |
| 09:47 AM | $23.77 | Up $0.02 | $23.77 | $23.75 | 2,950 |
| 09:46 AM | $23.75 | Down $ -0.06 | $23.82 | $23.75 | 6,262 |
| 09:45 AM | $23.81 | Down $ -0.04 | $23.84 | $23.81 | 21,438 |
| 09:44 AM | $23.85 | Up $0.01 | $23.85 | $23.84 | 2,100 |
| 09:43 AM | $23.84 | Up $0.00 | $23.84 | $23.82 | 1,900 |
| 09:42 AM | $23.84 | Up $0.01 | $23.84 | $23.83 | 4,650 |
| 09:41 AM | $23.83 | Up $0.01 | $23.85 | $23.83 | 2,600 |
| 09:40 AM | $23.82 | Down $ -0.04 | $23.87 | $23.82 | 6,282 |
| 09:39 AM | $23.86 | Down $ -0.08 | $23.94 | $23.86 | 10,871 |
| 09:38 AM | $23.94 | Down $ -0.03 | $23.97 | $23.94 | 3,700 |
| 09:37 AM | $23.97 | Up $0.04 | $23.97 | $23.96 | 500 |
| 09:36 AM | $23.93 | Up $0.04 | $23.93 | $23.90 | 1,800 |
| 09:35 AM | $23.89 | Up $0.03 | $23.89 | $23.85 | 6,095 |
| 09:33 AM | $23.87 | Down $ -0.01 | $23.91 | $23.87 | 200 |
| 09:33 AM | $23.87 | Up $0.00 | $23.91 | $23.87 | 0 |
| 09:32 AM | $23.87 | Down $0.00 | $23.87 | $23.87 | 100 |
| 09:31 AM | $23.88 | Down $ -0.16 | $23.96 | $23.87 | 450 |
| 09:30 AM | $24.03 | Up $0.04 | $24.03 | $23.96 | 37,903 |
| Previous close | $23.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $23.36 | $23.73 | $23.74 | $23.29 | 1,301,572 |
| 23/04/2026 | $23.97 | $23.95 | $24.10 | $23.65 | 1,508,334 |
| 22/04/2026 | $24.00 | $24.20 | $24.23 | $23.84 | 3,149,491 |
| 21/04/2026 | $23.73 | $23.97 | $24.02 | $23.70 | 1,040,597 |
| 20/04/2026 | $24.26 | $24.29 | $24.31 | $24.12 | 970,773 |
| 17/04/2026 | $23.96 | $24.22 | $24.27 | $23.82 | 2,562,790 |
| 16/04/2026 | $23.29 | $23.32 | $23.35 | $23.23 | 824,079 |
| 15/04/2026 | $23.36 | $23.37 | $23.53 | $23.34 | 707,322 |
| 14/04/2026 | $23.44 | $23.67 | $23.67 | $23.42 | 2,366,122 |
| 13/04/2026 | $23.61 | $23.40 | $23.69 | $23.37 | 1,332,531 |
| 10/04/2026 | $23.49 | $23.40 | $23.57 | $23.38 | 2,181,018 |
| 09/04/2026 | $23.64 | $23.58 | $23.81 | $23.58 | 1,272,925 |
| 08/04/2026 | $23.26 | $23.25 | $23.33 | $23.11 | 1,308,937 |
| 07/04/2026 | $22.52 | $22.36 | $22.54 | $22.30 | 947,655 |
| 06/04/2026 | $22.43 | $22.35 | $22.50 | $22.28 | 1,147,982 |
| 02/04/2026 | $22.20 | $22.20 | $22.28 | $22.13 | 1,380,214 |
| 01/04/2026 | $22.34 | $22.55 | $22.58 | $22.30 | 760,385 |
| 31/03/2026 | $22.10 | $21.76 | $22.21 | $21.74 | 1,501,492 |
| 30/03/2026 | $21.49 | $21.61 | $21.61 | $21.36 | 1,186,667 |
| 27/03/2026 | $21.41 | $21.69 | $21.69 | $21.36 | 789,173 |
| 26/03/2026 | $21.72 | $21.65 | $21.77 | $21.51 | 797,734 |
| 25/03/2026 | $21.77 | $21.70 | $21.78 | $21.60 | 1,662,563 |
| 24/03/2026 | $21.72 | $21.83 | $21.94 | $21.69 | 967,771 |
| 23/03/2026 | $21.54 | $21.78 | $21.92 | $21.52 | 1,088,984 |
| 20/03/2026 | $21.24 | $21.17 | $21.31 | $20.97 | 912,178 |
| 19/03/2026 | $21.22 | $21.00 | $21.43 | $20.82 | 1,668,035 |
| 18/03/2026 | $21.16 | $21.23 | $21.27 | $21.08 | 1,054,473 |
| 17/03/2026 | $21.44 | $21.47 | $21.51 | $21.33 | 1,649,587 |
| 16/03/2026 | $21.51 | $21.77 | $21.79 | $21.47 | 1,644,378 |
| 13/03/2026 | $21.52 | $21.68 | $21.70 | $21.46 | 1,333,724 |
Graphs are not available, please refer to the detailed table