Find a quote
ARMOUR Residential REIT
20.00 Up 0.24 (1.20 %)
Delayed : 2024/10/07 05:03:46
- Previous close $19.76
- Opening $19.92
- Price Bid $19.81
- Price Ask $19.81
- Size Bid 10
- Size Ask 9
- Today High $19.98
- Today Low $19.61
- 52 Weeks High $21.93
- 52 Weeks Low $13.32
- Volume 612
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.24
- Current Div. Yield : 14.57
- Market Cap (M) : 963.61
- Shares Out (M) : 48.77
- Exchange : XNYS
- Ex Dividend Date : 2024/10/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.76 | Up $0.01 | $19.76 | $19.75 | 84,706 |
| 03:59 PM | $19.76 | Down $ -0.02 | $19.78 | $19.75 | 28,342 |
| 03:58 PM | $19.77 | Up $0.01 | $19.77 | $19.75 | 14,480 |
| 03:57 PM | $19.76 | Up $0.01 | $19.77 | $19.76 | 8,760 |
| 03:56 PM | $19.75 | Down $ -0.02 | $19.77 | $19.75 | 9,104 |
| 03:55 PM | $19.77 | Down $ -0.01 | $19.78 | $19.77 | 2,000 |
| 03:54 PM | $19.78 | Up $0.02 | $19.78 | $19.75 | 7,966 |
| 03:53 PM | $19.76 | Up $0.00 | $19.76 | $19.75 | 1,298 |
| 03:52 PM | $19.75 | Down $ -0.02 | $19.77 | $19.75 | 7,376 |
| 03:51 PM | $19.77 | Up $0.00 | $19.77 | $19.76 | 1,127 |
| 03:50 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 8,785 |
| 03:49 PM | $19.76 | Up $0.00 | $19.76 | $19.75 | 6,862 |
| 03:48 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 900 |
| 03:47 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 3,405 |
| 03:46 PM | $19.75 | Up $0.01 | $19.75 | $19.73 | 8,651 |
| 03:45 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 2,640 |
| 03:44 PM | $19.74 | Down $ -0.02 | $19.76 | $19.74 | 1,856 |
| 03:43 PM | $19.76 | Up $0.00 | $19.76 | $19.75 | 700 |
| 03:42 PM | $19.75 | Down $ -0.01 | $19.77 | $19.75 | 2,891 |
| 03:41 PM | $19.76 | Down $0.00 | $19.77 | $19.76 | 500 |
| 03:40 PM | $19.77 | Down $ -0.01 | $19.78 | $19.77 | 8,636 |
| 03:39 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 300 |
| 03:38 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 1,300 |
| 03:37 PM | $19.77 | Up $0.00 | $19.78 | $19.77 | 605 |
| 03:36 PM | $19.77 | Up $0.02 | $19.77 | $19.76 | 2,619 |
| 03:35 PM | $19.76 | Up $0.00 | $19.76 | $19.75 | 7,569 |
| 03:34 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 2,537 |
| 03:33 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 443 |
| 03:32 PM | $19.75 | Up $0.01 | $19.75 | $19.74 | 1,231 |
| 03:31 PM | $19.74 | Down $ -0.01 | $19.74 | $19.73 | 1,969 |
| 03:30 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 633 |
| 03:28 PM | $19.74 | Down $0.00 | $19.75 | $19.74 | 300 |
| 03:28 PM | $19.74 | Up $0.00 | $19.75 | $19.74 | 0 |
| 03:27 PM | $19.75 | Down $0.00 | $19.75 | $19.75 | 1,612 |
| 03:26 PM | $19.75 | Down $ -0.02 | $19.77 | $19.75 | 2,114 |
| 03:25 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 100 |
| 03:24 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 300 |
| 03:23 PM | $19.77 | Down $ -0.02 | $19.78 | $19.77 | 2,218 |
| 03:22 PM | $19.78 | Up $0.01 | $19.78 | $19.78 | 400 |
| 03:21 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 340 |
| 03:20 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 100 |
| 03:19 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 500 |
| 03:18 PM | $19.78 | Up $0.00 | $19.78 | $19.78 | 200 |
| 03:17 PM | $19.78 | Down $ -0.01 | $19.78 | $19.77 | 8,769 |
| 03:16 PM | $19.78 | Up $0.01 | $19.78 | $19.77 | 1,647 |
| 03:15 PM | $19.77 | Down $0.00 | $19.77 | $19.77 | 609 |
| 03:14 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 738 |
| 03:13 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 600 |
| 03:12 PM | $19.77 | Up $0.00 | $19.77 | $19.77 | 200 |
| 03:11 PM | $19.76 | Up $0.01 | $19.77 | $19.76 | 3,610 |
| 03:10 PM | $19.76 | Down $0.00 | $19.76 | $19.76 | 3,104 |
| 03:09 PM | $19.76 | Down $0.00 | $19.76 | $19.76 | 626 |
| 03:08 PM | $19.76 | Up $0.01 | $19.76 | $19.75 | 7,761 |
| 03:07 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 400 |
| 03:06 PM | $19.75 | Up $0.01 | $19.75 | $19.74 | 1,147 |
| 03:04 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 600 |
| 03:04 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 03:03 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 2,609 |
| 03:02 PM | $19.73 | Down $0.00 | $19.73 | $19.73 | 450 |
| 03:01 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 900 |
| 03:00 PM | $19.73 | Down $0.00 | $19.74 | $19.73 | 6,833 |
| 02:59 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 300 |
| 02:57 PM | $19.73 | Down $0.00 | $19.73 | $19.73 | 1,150 |
| 02:57 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 0 |
| 02:56 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 300 |
| 02:55 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 200 |
| 02:54 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 533 |
| 02:53 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 200 |
| 02:51 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 1,000 |
| 02:51 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 0 |
| 02:50 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 100 |
| 02:49 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 443 |
| 02:48 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 200 |
| 02:46 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 200 |
| 02:46 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:45 PM | $19.73 | Down $ -0.01 | $19.73 | $19.73 | 800 |
| 02:44 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 1,013 |
| 02:43 PM | $19.73 | Down $ -0.01 | $19.74 | $19.73 | 200 |
| 02:40 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 743 |
| 02:40 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:40 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:39 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 200 |
| 02:36 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 1,859 |
| 02:36 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:36 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 0 |
| 02:35 PM | $19.75 | Up $0.01 | $19.75 | $19.74 | 5,494 |
| 02:34 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 200 |
| 02:33 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 1,526 |
| 02:32 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 2,000 |
| 02:31 PM | $19.73 | Down $0.00 | $19.73 | $19.72 | 280 |
| 02:30 PM | $19.73 | Down $ -0.01 | $19.74 | $19.73 | 3,416 |
| 02:29 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 100 |
| 02:28 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 300 |
| 02:27 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 500 |
| 02:26 PM | $19.74 | Down $0.00 | $19.74 | $19.74 | 2,100 |
| 02:24 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 600 |
| 02:24 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 0 |
| 02:23 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 300 |
| 02:22 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 500 |
| 02:21 PM | $19.73 | Down $ -0.01 | $19.74 | $19.73 | 403 |
| 02:20 PM | $19.74 | Up $0.01 | $19.74 | $19.74 | 300 |
| 02:19 PM | $19.73 | Down $ -0.01 | $19.73 | $19.73 | 100 |
| 02:18 PM | $19.74 | Up $0.00 | $19.74 | $19.73 | 499 |
| 02:17 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 2,267 |
| 02:16 PM | $19.75 | Up $0.01 | $19.76 | $19.75 | 22,775 |
| 02:15 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 100 |
| 02:14 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 100 |
| 02:13 PM | $19.75 | Down $0.00 | $19.75 | $19.74 | 550 |
| 02:12 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 150 |
| 02:11 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 2,570 |
| 02:10 PM | $19.75 | Up $0.01 | $19.75 | $19.74 | 292 |
| 02:09 PM | $19.74 | Up $0.00 | $19.75 | $19.74 | 500 |
| 02:08 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 1,246 |
| 02:07 PM | $19.74 | Up $0.01 | $19.74 | $19.73 | 2,450 |
| 02:06 PM | $19.73 | Down $0.00 | $19.73 | $19.73 | 200 |
| 02:05 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 2,502 |
| 02:04 PM | $19.73 | Down $0.00 | $19.73 | $19.73 | 100 |
| 02:03 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 322 |
| 02:02 PM | $19.73 | Down $ -0.02 | $19.74 | $19.73 | 387 |
| 02:01 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 200 |
| 02:00 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 600 |
| 01:59 PM | $19.74 | Down $ -0.02 | $19.75 | $19.74 | 1,504 |
| 01:58 PM | $19.76 | Down $ -0.01 | $19.76 | $19.76 | 200 |
| 01:57 PM | $19.76 | Up $0.00 | $19.76 | $19.76 | 200 |
| 01:56 PM | $19.76 | Up $0.01 | $19.76 | $19.76 | 383 |
| 01:55 PM | $19.76 | Up $0.01 | $19.76 | $19.75 | 3,701 |
| 01:54 PM | $19.75 | Up $0.01 | $19.75 | $19.74 | 1,740 |
| 01:53 PM | $19.74 | Up $0.00 | $19.74 | $19.74 | 178 |
| 01:52 PM | $19.74 | Up $0.01 | $19.74 | $19.72 | 2,090 |
| 01:51 PM | $19.73 | Down $ -0.01 | $19.73 | $19.72 | 1,765 |
| 01:50 PM | $19.74 | Down $ -0.01 | $19.74 | $19.74 | 810 |
| 01:49 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 902 |
| 01:46 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 1,512 |
| 01:46 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 0 |
| 01:46 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 0 |
| 01:45 PM | $19.75 | Up $0.00 | $19.75 | $19.74 | 627 |
| 01:44 PM | $19.75 | Down $0.00 | $19.75 | $19.75 | 676 |
| 01:43 PM | $19.75 | Up $0.00 | $19.75 | $19.75 | 1,565 |
| 01:42 PM | $19.75 | Up $0.01 | $19.75 | $19.75 | 350 |
| 01:41 PM | $19.74 | Up $0.01 | $19.74 | $19.74 | 1,719 |
| 01:39 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 497 |
| 01:39 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 0 |
| 01:38 PM | $19.73 | Up $0.01 | $19.73 | $19.72 | 2,475 |
| 01:37 PM | $19.72 | Down $ -0.01 | $19.74 | $19.72 | 4,417 |
| 01:36 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 600 |
| 01:35 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 300 |
| 01:34 PM | $19.73 | Down $0.00 | $19.74 | $19.73 | 2,401 |
| 01:33 PM | $19.73 | Up $0.01 | $19.74 | $19.73 | 2,917 |
| 01:32 PM | $19.72 | Down $ -0.01 | $19.73 | $19.72 | 246 |
| 01:31 PM | $19.73 | Down $0.00 | $19.73 | $19.72 | 303 |
| 01:30 PM | $19.73 | Up $0.01 | $19.73 | $19.72 | 3,295 |
| 01:29 PM | $19.72 | Up $0.00 | $19.72 | $19.71 | 3,090 |
| 01:28 PM | $19.72 | Up $0.00 | $19.72 | $19.72 | 100 |
| 01:27 PM | $19.72 | Down $0.00 | $19.72 | $19.72 | 710 |
| 01:26 PM | $19.72 | Down $ -0.01 | $19.73 | $19.72 | 2,683 |
| 01:25 PM | $19.73 | Up $0.00 | $19.74 | $19.73 | 2,834 |
| 01:24 PM | $19.73 | Up $0.00 | $19.73 | $19.73 | 5,034 |
| 01:23 PM | $19.73 | Up $0.01 | $19.74 | $19.72 | 5,212 |
| 01:22 PM | $19.72 | Up $0.01 | $19.72 | $19.71 | 1,204 |
| 01:21 PM | $19.71 | Down $0.00 | $19.72 | $19.71 | 5,408 |
| 01:20 PM | $19.71 | Up $0.01 | $19.71 | $19.71 | 312 |
| 01:19 PM | $19.71 | Down $ -0.01 | $19.71 | $19.71 | 435 |
| 01:18 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 725 |
| 01:17 PM | $19.71 | Up $0.00 | $19.71 | $19.70 | 875 |
| 01:16 PM | $19.71 | Down $0.00 | $19.71 | $19.71 | 122 |
| 01:15 PM | $19.71 | Up $0.00 | $19.71 | $19.71 | 501 |
| 01:14 PM | $19.71 | Down $ -0.01 | $19.71 | $19.70 | 1,300 |
| 01:13 PM | $19.71 | Up $0.01 | $19.71 | $19.70 | 301 |
| 01:12 PM | $19.71 | Down $0.00 | $19.71 | $19.71 | 700 |
| 01:11 PM | $19.71 | Up $0.02 | $19.71 | $19.70 | 1,124 |
| 01:10 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 200 |
| 01:09 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 361 |
| 01:08 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 1,100 |
| 01:07 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
| 01:06 PM | $19.69 | Up $0.01 | $19.69 | $19.69 | 1,600 |
| 01:05 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 300 |
| 01:04 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 1,800 |
| 01:03 PM | $19.69 | Up $0.00 | $19.69 | $19.68 | 4,369 |
| 01:02 PM | $19.68 | Down $0.00 | $19.69 | $19.68 | 661 |
| 01:01 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 100 |
| 01:00 PM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 300 |
| 12:59 PM | $19.69 | Up $0.01 | $19.70 | $19.69 | 3,542 |
| 12:58 PM | $19.68 | Up $0.01 | $19.68 | $19.67 | 1,148 |
| 12:57 PM | $19.67 | Down $ -0.01 | $19.67 | $19.67 | 3,351 |
| 12:56 PM | $19.68 | Down $ -0.04 | $19.72 | $19.68 | 15,179 |
| 12:55 PM | $19.72 | Up $0.03 | $19.72 | $19.69 | 7,016 |
| 12:54 PM | $19.69 | Up $0.03 | $19.69 | $19.67 | 2,123 |
| 12:52 PM | $19.67 | Up $0.02 | $19.67 | $19.64 | 1,880 |
| 12:52 PM | $19.67 | Up $0.00 | $19.67 | $19.64 | 0 |
| 12:51 PM | $19.65 | Down $0.00 | $19.65 | $19.65 | 564 |
| 12:50 PM | $19.65 | Up $0.01 | $19.65 | $19.65 | 1,435 |
| 12:49 PM | $19.64 | Down $ -0.02 | $19.66 | $19.64 | 102,331 |
| 12:48 PM | $19.66 | Up $0.00 | $19.66 | $19.65 | 741 |
| 12:47 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 200 |
| 12:45 PM | $19.66 | Up $0.00 | $19.66 | $19.65 | 699 |
| 12:45 PM | $19.66 | Up $0.00 | $19.66 | $19.65 | 0 |
| 12:44 PM | $19.66 | Up $0.00 | $19.66 | $19.65 | 4,729 |
| 12:43 PM | $19.66 | Up $0.01 | $19.66 | $19.64 | 259 |
| 12:42 PM | $19.65 | Up $0.01 | $19.65 | $19.64 | 3,265 |
| 12:41 PM | $19.64 | Up $0.01 | $19.64 | $19.64 | 3,989 |
| 12:40 PM | $19.63 | Down $ -0.01 | $19.65 | $19.63 | 1,311 |
| 12:39 PM | $19.64 | Up $0.00 | $19.65 | $19.64 | 23,400 |
| 12:38 PM | $19.64 | Up $0.00 | $19.64 | $19.63 | 1,049 |
| 12:37 PM | $19.64 | Down $0.00 | $19.64 | $19.64 | 178 |
| 12:36 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 310 |
| 12:35 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 100 |
| 12:34 PM | $19.64 | Down $ -0.01 | $19.65 | $19.63 | 3,689 |
| 12:33 PM | $19.65 | Up $0.00 | $19.65 | $19.64 | 1,460 |
| 12:32 PM | $19.65 | Up $0.01 | $19.65 | $19.64 | 5,178 |
| 12:31 PM | $19.64 | Down $0.00 | $19.64 | $19.63 | 3,078 |
| 12:30 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 400 |
| 12:29 PM | $19.64 | Up $0.00 | $19.64 | $19.63 | 1,822 |
| 12:28 PM | $19.64 | Up $0.00 | $19.64 | $19.63 | 1,080 |
| 12:27 PM | $19.64 | Up $0.00 | $19.64 | $19.64 | 226 |
| 12:26 PM | $19.64 | Down $ -0.01 | $19.64 | $19.64 | 1,352 |
| 12:25 PM | $19.65 | Up $0.00 | $19.65 | $19.65 | 200 |
| 12:24 PM | $19.65 | Down $0.00 | $19.65 | $19.64 | 3,778 |
| 12:23 PM | $19.65 | Down $ -0.01 | $19.65 | $19.65 | 276 |
| 12:22 PM | $19.66 | Down $0.00 | $19.66 | $19.66 | 3,000 |
| 12:20 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 200 |
| 12:20 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 12:18 PM | $19.66 | Down $ -0.01 | $19.67 | $19.65 | 2,304 |
| 12:18 PM | $19.66 | Up $0.00 | $19.67 | $19.65 | 0 |
| 12:17 PM | $19.67 | Up $0.01 | $19.67 | $19.66 | 2,216 |
| 12:16 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 290 |
| 12:14 PM | $19.66 | Down $0.00 | $19.66 | $19.66 | 5,925 |
| 12:14 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 0 |
| 12:13 PM | $19.66 | Down $ -0.01 | $19.67 | $19.66 | 1,052 |
| 12:12 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 100 |
| 12:11 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 500 |
| 12:10 PM | $19.67 | Down $0.00 | $19.67 | $19.67 | 600 |
| 12:09 PM | $19.67 | Down $ -0.01 | $19.68 | $19.67 | 884 |
| 12:08 PM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 732 |
| 12:07 PM | $19.69 | Up $0.00 | $19.69 | $19.69 | 600 |
| 12:06 PM | $19.69 | Up $0.02 | $19.69 | $19.68 | 950 |
| 12:05 PM | $19.68 | Up $0.00 | $19.68 | $19.68 | 100 |
| 12:04 PM | $19.68 | Up $0.01 | $19.68 | $19.67 | 2,978 |
| 12:03 PM | $19.67 | Up $0.01 | $19.67 | $19.67 | 863 |
| 12:02 PM | $19.66 | Up $0.00 | $19.66 | $19.66 | 20,633 |
| 12:01 PM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 1,153 |
| 12:00 PM | $19.67 | Up $0.00 | $19.67 | $19.67 | 200 |
| 11:59 AM | $19.66 | Up $0.01 | $19.66 | $19.65 | 1,475 |
| 11:58 AM | $19.65 | Down $0.00 | $19.65 | $19.65 | 313 |
| 11:57 AM | $19.65 | Up $0.00 | $19.65 | $19.65 | 2,131 |
| 11:56 AM | $19.65 | Up $0.00 | $19.66 | $19.65 | 2,100 |
| 11:55 AM | $19.65 | Up $0.01 | $19.65 | $19.65 | 302 |
| 11:53 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 1,378 |
| 11:53 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 0 |
| 11:52 AM | $19.64 | Up $0.00 | $19.64 | $19.64 | 200 |
| 11:51 AM | $19.64 | Up $0.02 | $19.65 | $19.63 | 1,018 |
| 11:50 AM | $19.63 | Down $0.00 | $19.63 | $19.63 | 100 |
| 11:49 AM | $19.63 | Down $ -0.02 | $19.64 | $19.63 | 1,708 |
| 11:47 AM | $19.65 | Up $0.00 | $19.65 | $19.65 | 200 |
| 11:47 AM | $19.65 | Up $0.00 | $19.65 | $19.65 | 0 |
| 11:46 AM | $19.65 | Up $0.00 | $19.65 | $19.64 | 650 |
| 11:45 AM | $19.65 | Down $0.00 | $19.65 | $19.65 | 100 |
| 11:44 AM | $19.65 | Down $ -0.01 | $19.66 | $19.65 | 4,300 |
| 11:43 AM | $19.66 | Up $0.00 | $19.66 | $19.66 | 100 |
| 11:42 AM | $19.66 | Down $0.00 | $19.66 | $19.66 | 100 |
| 11:41 AM | $19.66 | Down $ -0.01 | $19.67 | $19.66 | 4,495 |
| 11:40 AM | $19.67 | Down $ -0.01 | $19.68 | $19.67 | 2,134 |
| 11:39 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 177 |
| 11:37 AM | $19.68 | Down $0.00 | $19.68 | $19.68 | 117 |
| 11:37 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 0 |
| 11:36 AM | $19.69 | Up $0.00 | $19.69 | $19.68 | 400 |
| 11:35 AM | $19.69 | Down $ -0.01 | $19.69 | $19.69 | 200 |
| 11:34 AM | $19.69 | Up $0.02 | $19.69 | $19.68 | 2,326 |
| 11:33 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 100 |
| 11:32 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 200 |
| 11:31 AM | $19.67 | Down $0.00 | $19.67 | $19.67 | 355 |
| 11:30 AM | $19.68 | Up $0.00 | $19.68 | $19.67 | 1,000 |
| 11:29 AM | $19.67 | Up $0.01 | $19.67 | $19.67 | 2,830 |
| 11:28 AM | $19.67 | Down $ -0.01 | $19.67 | $19.66 | 508 |
| 11:27 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 2,390 |
| 11:26 AM | $19.67 | Down $ -0.01 | $19.68 | $19.67 | 1,777 |
| 11:25 AM | $19.68 | Down $0.00 | $19.68 | $19.67 | 1,480 |
| 11:24 AM | $19.68 | Down $0.00 | $19.68 | $19.68 | 800 |
| 11:23 AM | $19.68 | Down $0.00 | $19.68 | $19.68 | 1,274 |
| 11:22 AM | $19.68 | Down $ -0.01 | $19.68 | $19.68 | 525 |
| 11:20 AM | $19.69 | Down $ -0.01 | $19.70 | $19.69 | 837 |
| 11:20 AM | $19.69 | Up $0.00 | $19.70 | $19.69 | 0 |
| 11:19 AM | $19.70 | Down $ -0.02 | $19.72 | $19.70 | 396 |
| 11:18 AM | $19.72 | Up $0.01 | $19.73 | $19.72 | 1,021 |
| 11:17 AM | $19.71 | Up $0.01 | $19.71 | $19.69 | 1,420 |
| 11:16 AM | $19.70 | Down $ -0.02 | $19.72 | $19.70 | 4,130 |
| 11:15 AM | $19.72 | Up $0.00 | $19.72 | $19.72 | 400 |
| 11:14 AM | $19.72 | Up $0.02 | $19.72 | $19.70 | 1,350 |
| 11:13 AM | $19.70 | Down $ -0.01 | $19.72 | $19.70 | 1,400 |
| 11:12 AM | $19.71 | Up $0.02 | $19.72 | $19.70 | 18,589 |
| 11:11 AM | $19.70 | Down $0.00 | $19.71 | $19.70 | 1,210 |
| 11:10 AM | $19.70 | Up $0.00 | $19.70 | $19.70 | 693 |
| 11:09 AM | $19.70 | Down $0.00 | $19.70 | $19.70 | 1,759 |
| 11:08 AM | $19.71 | Up $0.01 | $19.71 | $19.71 | 1,000 |
| 11:07 AM | $19.69 | Up $0.02 | $19.69 | $19.68 | 300 |
| 11:06 AM | $19.67 | Down $0.00 | $19.69 | $19.67 | 600 |
| 11:05 AM | $19.67 | Up $0.00 | $19.68 | $19.67 | 1,220 |
| 11:04 AM | $19.67 | Up $0.01 | $19.67 | $19.66 | 853 |
| 11:03 AM | $19.66 | Down $ -0.01 | $19.66 | $19.66 | 100 |
| 11:02 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 994 |
| 11:00 AM | $19.67 | Down $ -0.01 | $19.68 | $19.66 | 21,590 |
| 11:00 AM | $19.67 | Up $0.00 | $19.68 | $19.66 | 0 |
| 10:59 AM | $19.68 | Up $0.00 | $19.68 | $19.67 | 13,523 |
| 10:58 AM | $19.68 | Down $0.00 | $19.69 | $19.68 | 342 |
| 10:57 AM | $19.69 | Up $0.00 | $19.69 | $19.68 | 304 |
| 10:56 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 730 |
| 10:55 AM | $19.68 | Down $0.00 | $19.69 | $19.68 | 2,003 |
| 10:54 AM | $19.69 | Up $0.00 | $19.69 | $19.68 | 427 |
| 10:53 AM | $19.68 | Down $0.00 | $19.69 | $19.68 | 852 |
| 10:52 AM | $19.68 | Up $0.02 | $19.68 | $19.67 | 6,433 |
| 10:51 AM | $19.66 | Down $0.00 | $19.67 | $19.66 | 1,700 |
| 10:50 AM | $19.67 | Up $0.01 | $19.67 | $19.66 | 2,673 |
| 10:49 AM | $19.66 | Down $ -0.01 | $19.67 | $19.66 | 2,500 |
| 10:48 AM | $19.67 | Down $0.00 | $19.67 | $19.66 | 992 |
| 10:47 AM | $19.67 | Down $ -0.01 | $19.68 | $19.67 | 1,020 |
| 10:45 AM | $19.68 | Down $ -0.01 | $19.70 | $19.67 | 1,709 |
| 10:45 AM | $19.68 | Up $0.00 | $19.70 | $19.67 | 0 |
| 10:44 AM | $19.69 | Up $0.01 | $19.70 | $19.69 | 2,698 |
| 10:43 AM | $19.68 | Up $0.00 | $19.68 | $19.68 | 412 |
| 10:42 AM | $19.68 | Down $0.00 | $19.68 | $19.68 | 2,174 |
| 10:41 AM | $19.68 | Up $0.01 | $19.68 | $19.68 | 100 |
| 10:40 AM | $19.67 | Up $0.02 | $19.67 | $19.65 | 3,400 |
| 10:39 AM | $19.65 | Down $ -0.01 | $19.65 | $19.64 | 2,371 |
| 10:38 AM | $19.66 | Up $0.04 | $19.66 | $19.62 | 5,429 |
| 10:37 AM | $19.62 | Down $ -0.01 | $19.62 | $19.61 | 852 |
| 10:36 AM | $19.63 | Up $0.00 | $19.64 | $19.62 | 9,147 |
| 10:35 AM | $19.63 | Down $ -0.01 | $19.64 | $19.62 | 14,904 |
| 10:34 AM | $19.64 | Down $ -0.01 | $19.65 | $19.64 | 11,333 |
| 10:33 AM | $19.65 | Down $ -0.01 | $19.65 | $19.65 | 2,530 |
| 10:32 AM | $19.66 | Down $ -0.02 | $19.68 | $19.66 | 3,290 |
| 10:31 AM | $19.68 | Up $0.04 | $19.69 | $19.65 | 1,437 |
| 10:30 AM | $19.65 | Down $0.00 | $19.66 | $19.65 | 3,309 |
| 10:29 AM | $19.65 | Up $0.01 | $19.65 | $19.65 | 413 |
| 10:28 AM | $19.64 | Down $ -0.01 | $19.64 | $19.64 | 2,544 |
| 10:27 AM | $19.65 | Down $ -0.05 | $19.69 | $19.64 | 7,250 |
| 10:26 AM | $19.70 | Up $0.01 | $19.70 | $19.69 | 6,678 |
| 10:25 AM | $19.69 | Up $0.01 | $19.69 | $19.68 | 795 |
| 10:24 AM | $19.67 | Down $ -0.01 | $19.69 | $19.67 | 6,688 |
| 10:23 AM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 784 |
| 10:22 AM | $19.69 | Down $ -0.03 | $19.71 | $19.69 | 6,850 |
| 10:21 AM | $19.72 | Up $0.01 | $19.72 | $19.72 | 200 |
| 10:20 AM | $19.71 | Down $ -0.01 | $19.72 | $19.71 | 1,050 |
| 10:19 AM | $19.72 | Down $0.00 | $19.74 | $19.72 | 2,598 |
| 10:18 AM | $19.73 | Up $0.01 | $19.73 | $19.72 | 1,750 |
| 10:17 AM | $19.72 | Up $0.01 | $19.72 | $19.72 | 1,330 |
| 10:16 AM | $19.71 | Up $0.02 | $19.71 | $19.70 | 2,131 |
| 10:15 AM | $19.69 | Down $ -0.02 | $19.70 | $19.69 | 4,200 |
| 10:14 AM | $19.71 | Down $0.00 | $19.71 | $19.70 | 3,413 |
| 10:13 AM | $19.71 | Up $0.01 | $19.71 | $19.70 | 1,700 |
| 10:12 AM | $19.70 | Up $0.04 | $19.70 | $19.65 | 10,048 |
| 10:11 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 1,796 |
| 10:10 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 1,431 |
| 10:09 AM | $19.66 | Down $ -0.02 | $19.67 | $19.65 | 4,854 |
| 10:08 AM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 900 |
| 10:07 AM | $19.69 | Up $0.01 | $19.69 | $19.68 | 1,186 |
| 10:06 AM | $19.68 | Up $0.01 | $19.68 | $19.68 | 100 |
| 10:05 AM | $19.67 | Up $0.02 | $19.68 | $19.65 | 2,562 |
| 10:04 AM | $19.65 | Up $0.00 | $19.65 | $19.64 | 1,516 |
| 10:03 AM | $19.65 | Down $0.00 | $19.66 | $19.64 | 1,773 |
| 10:02 AM | $19.65 | Up $0.01 | $19.65 | $19.64 | 1,435 |
| 10:01 AM | $19.64 | Down $ -0.01 | $19.65 | $19.64 | 4,272 |
| 10:00 AM | $19.65 | Down $ -0.02 | $19.67 | $19.65 | 11,764 |
| 09:59 AM | $19.67 | Up $0.00 | $19.67 | $19.66 | 2,473 |
| 09:58 AM | $19.67 | Down $ -0.01 | $19.67 | $19.66 | 550 |
| 09:57 AM | $19.68 | Down $ -0.04 | $19.71 | $19.67 | 25,881 |
| 09:56 AM | $19.71 | Up $0.00 | $19.72 | $19.71 | 4,768 |
| 09:55 AM | $19.71 | Down $ -0.01 | $19.72 | $19.71 | 13,011 |
| 09:54 AM | $19.72 | Down $ -0.02 | $19.73 | $19.72 | 1,784 |
| 09:53 AM | $19.74 | Down $ -0.03 | $19.77 | $19.74 | 7,507 |
| 09:52 AM | $19.77 | Down $ -0.02 | $19.77 | $19.76 | 9,421 |
| 09:51 AM | $19.78 | Up $0.00 | $19.78 | $19.76 | 11,963 |
| 09:50 AM | $19.78 | Up $0.01 | $19.78 | $19.78 | 400 |
| 09:49 AM | $19.78 | Down $ -0.02 | $19.80 | $19.77 | 3,235 |
| 09:48 AM | $19.80 | Down $ -0.01 | $19.80 | $19.80 | 3,329 |
| 09:47 AM | $19.81 | Down $0.00 | $19.81 | $19.81 | 1,957 |
| 09:46 AM | $19.81 | Down $ -0.02 | $19.84 | $19.81 | 1,791 |
| 09:45 AM | $19.83 | Down $ -0.01 | $19.85 | $19.83 | 4,099 |
| 09:44 AM | $19.84 | Down $0.00 | $19.85 | $19.83 | 1,851 |
| 09:43 AM | $19.84 | Down $ -0.02 | $19.86 | $19.84 | 5,172 |
| 09:42 AM | $19.86 | Down $ -0.03 | $19.88 | $19.86 | 1,904 |
| 09:41 AM | $19.89 | Up $0.00 | $19.89 | $19.88 | 226 |
| 09:40 AM | $19.89 | Up $0.02 | $19.91 | $19.89 | 3,069 |
| 09:39 AM | $19.87 | Down $ -0.03 | $19.88 | $19.87 | 200 |
| 09:38 AM | $19.90 | Up $0.04 | $19.90 | $19.87 | 2,534 |
| 09:37 AM | $19.86 | Down $ -0.02 | $19.87 | $19.84 | 600 |
| 09:36 AM | $19.88 | Up $0.02 | $19.88 | $19.87 | 1,699 |
| 09:35 AM | $19.86 | Down $ -0.02 | $19.88 | $19.86 | 2,000 |
| 09:34 AM | $19.87 | Down $ -0.02 | $19.88 | $19.85 | 3,021 |
| 09:33 AM | $19.90 | Down $0.00 | $19.90 | $19.88 | 2,889 |
| 09:32 AM | $19.90 | Down $ -0.02 | $19.94 | $19.90 | 1,300 |
| 09:31 AM | $19.92 | Down $ -0.06 | $19.98 | $19.91 | 3,580 |
| 09:30 AM | $19.98 | Up $0.11 | $19.98 | $19.92 | 19,239 |
| Previous close | $19.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/10/2024 | $19.76 | $19.67 | $19.78 | $19.63 | 671,900 |
| 03/10/2024 | $19.87 | $19.81 | $19.90 | $19.80 | 528,866 |
| 02/10/2024 | $19.95 | $19.92 | $20.05 | $19.88 | 493,166 |
| 01/10/2024 | $19.96 | $20.09 | $20.12 | $19.86 | 1,009,193 |
| 30/09/2024 | $20.40 | $20.43 | $20.52 | $20.34 | 679,199 |
| 27/09/2024 | $20.51 | $20.42 | $20.59 | $20.41 | 458,302 |
| 26/09/2024 | $20.34 | $20.29 | $20.37 | $20.22 | 417,476 |
| 25/09/2024 | $20.23 | $20.42 | $20.45 | $20.20 | 526,965 |
| 24/09/2024 | $20.46 | $20.22 | $20.48 | $20.22 | 427,129 |
| 23/09/2024 | $20.11 | $20.35 | $20.44 | $20.09 | 1,174,081 |
| 20/09/2024 | $20.92 | $21.04 | $21.07 | $20.89 | 1,098,188 |
| 19/09/2024 | $20.91 | $20.88 | $20.96 | $20.82 | 809,770 |
| 18/09/2024 | $20.70 | $20.63 | $20.94 | $20.63 | 946,563 |
| 17/09/2024 | $20.65 | $20.72 | $20.76 | $20.61 | 589,912 |
| 16/09/2024 | $20.68 | $20.50 | $20.69 | $20.46 | 968,938 |
| 13/09/2024 | $20.76 | $20.57 | $20.80 | $20.55 | 1,120,231 |
| 12/09/2024 | $20.56 | $20.52 | $20.61 | $20.51 | 430,975 |
| 11/09/2024 | $20.59 | $20.45 | $20.68 | $20.45 | 477,707 |
| 10/09/2024 | $20.60 | $20.55 | $20.62 | $20.51 | 420,943 |
| 09/09/2024 | $20.49 | $20.47 | $20.58 | $20.41 | 709,337 |
| 06/09/2024 | $20.42 | $20.27 | $20.47 | $20.25 | 434,860 |
| 05/09/2024 | $20.26 | $20.27 | $20.33 | $20.23 | 467,940 |
| 04/09/2024 | $20.23 | $20.30 | $20.30 | $20.15 | 393,486 |
| 03/09/2024 | $20.27 | $20.28 | $20.35 | $20.21 | 469,894 |
| 30/08/2024 | $20.45 | $20.34 | $20.47 | $20.25 | 312,761 |
| 29/08/2024 | $20.32 | $20.44 | $20.45 | $20.32 | 257,176 |
| 28/08/2024 | $20.32 | $20.34 | $20.37 | $20.21 | 263,757 |
| 27/08/2024 | $20.42 | $20.35 | $20.42 | $20.24 | 407,015 |
| 26/08/2024 | $20.27 | $20.38 | $20.40 | $20.23 | 416,690 |
| 23/08/2024 | $20.09 | $20.04 | $20.15 | $20.01 | 525,261 |
Graphs are not available, please refer to the detailed table