Find a quote
CBL & Associates Properties
25.49 Up 0.63 (2.47 %)
Delayed : 2024/07/15 19:00:01
- Previous close $24.86
- Opening $25.02
- Price Bid $25.19
- Price Ask $25.19
- Size Bid 1
- Size Ask 1
- Today High $25.56
- Today Low $25.02
- 52 Weeks High $25.56
- 52 Weeks Low $19.90
- Volume 94,068
Fundamentals
- P/E Ratio : 254.90
- Earnings/Share : 1.51
- Dividends/Share : $0.40
- Current Div. Yield : 6.08
- Market Cap (M) : 812.43
- Shares Out (M) : 31.87
- Exchange : XNYS
- Ex Dividend Date : 2024/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.49 | Down $ -0.01 | $25.51 | $25.49 | 22,868 |
| 03:59 PM | $25.50 | Up $0.04 | $25.52 | $25.48 | 1,491 |
| 03:58 PM | $25.46 | Up $0.04 | $25.46 | $25.46 | 100 |
| 03:57 PM | $25.42 | Down $ -0.04 | $25.42 | $25.38 | 958 |
| 03:56 PM | $25.46 | Down $ -0.01 | $25.50 | $25.42 | 1,268 |
| 03:55 PM | $25.47 | Up $0.10 | $25.48 | $25.42 | 1,180 |
| 03:54 PM | $25.37 | Down $ -0.03 | $25.43 | $25.37 | 1,369 |
| 03:53 PM | $25.40 | Up $0.03 | $25.40 | $25.35 | 729 |
| 03:52 PM | $25.37 | Down $ -0.06 | $25.42 | $25.37 | 772 |
| 03:51 PM | $25.43 | Down $ -0.02 | $25.43 | $25.43 | 153 |
| 03:50 PM | $25.45 | Up $0.03 | $25.47 | $25.42 | 2,129 |
| 03:49 PM | $25.42 | Down $ -0.02 | $25.42 | $25.42 | 184 |
| 03:48 PM | $25.44 | Down $ -0.02 | $25.47 | $25.44 | 517 |
| 03:47 PM | $25.46 | Down $ -0.04 | $25.50 | $25.46 | 600 |
| 03:46 PM | $25.50 | Up $0.01 | $25.50 | $25.50 | 100 |
| 03:45 PM | $25.49 | Up $0.02 | $25.49 | $25.49 | 462 |
| 03:44 PM | $25.47 | Up $0.00 | $25.47 | $25.47 | 100 |
| 03:42 PM | $25.47 | Down $ -0.01 | $25.47 | $25.47 | 300 |
| 03:42 PM | $25.47 | Up $0.00 | $25.47 | $25.47 | 0 |
| 03:37 PM | $25.48 | Down $ -0.02 | $25.48 | $25.47 | 819 |
| 03:37 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 0 |
| 03:37 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 0 |
| 03:37 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 0 |
| 03:37 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 0 |
| 03:36 PM | $25.50 | Up $0.04 | $25.50 | $25.48 | 300 |
| 03:35 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 100 |
| 03:34 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 200 |
| 03:31 PM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 202 |
| 03:31 PM | $25.46 | Up $0.00 | $25.47 | $25.46 | 0 |
| 03:31 PM | $25.46 | Up $0.00 | $25.47 | $25.46 | 0 |
| 03:29 PM | $25.47 | Down $ -0.07 | $25.47 | $25.47 | 109 |
| 03:29 PM | $25.47 | Up $0.00 | $25.47 | $25.47 | 0 |
| 03:24 PM | $25.54 | Down $ -0.02 | $25.54 | $25.54 | 100 |
| 03:24 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 03:24 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 03:24 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 03:24 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 0 |
| 03:23 PM | $25.56 | Up $0.05 | $25.56 | $25.56 | 100 |
| 03:20 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 100 |
| 03:20 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:20 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:18 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 100 |
| 03:18 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:16 PM | $25.51 | Up $0.00 | $25.51 | $25.49 | 200 |
| 03:16 PM | $25.51 | Up $0.00 | $25.51 | $25.49 | 0 |
| 03:14 PM | $25.51 | Up $0.05 | $25.51 | $25.51 | 100 |
| 03:14 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:11 PM | $25.46 | Up $0.00 | $25.48 | $25.46 | 200 |
| 03:11 PM | $25.46 | Up $0.00 | $25.48 | $25.46 | 0 |
| 03:11 PM | $25.46 | Up $0.00 | $25.48 | $25.46 | 0 |
| 03:09 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 200 |
| 03:09 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 03:08 PM | $25.46 | Up $0.00 | $25.48 | $25.46 | 200 |
| 03:03 PM | $25.46 | Up $0.03 | $25.46 | $25.46 | 241 |
| 03:03 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 03:03 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 03:03 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 03:03 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 03:00 PM | $25.43 | Up $0.01 | $25.43 | $25.43 | 100 |
| 03:00 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 03:00 PM | $25.43 | Up $0.00 | $25.43 | $25.43 | 0 |
| 02:59 PM | $25.42 | Up $0.03 | $25.42 | $25.39 | 301 |
| 02:57 PM | $25.39 | Up $0.01 | $25.39 | $25.38 | 200 |
| 02:57 PM | $25.39 | Up $0.00 | $25.39 | $25.38 | 0 |
| 02:56 PM | $25.38 | Up $0.04 | $25.38 | $25.38 | 100 |
| 02:49 PM | $25.34 | Down $ -0.11 | $25.35 | $25.34 | 200 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:49 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 0 |
| 02:47 PM | $25.45 | Up $0.05 | $25.45 | $25.45 | 119 |
| 02:47 PM | $25.45 | Up $0.00 | $25.45 | $25.45 | 0 |
| 02:32 PM | $25.40 | Up $0.01 | $25.40 | $25.40 | 100 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:32 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 0 |
| 02:31 PM | $25.39 | Down $ -0.07 | $25.40 | $25.39 | 714 |
| 02:27 PM | $25.46 | Up $0.05 | $25.46 | $25.46 | 100 |
| 02:27 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 02:27 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 02:27 PM | $25.46 | Up $0.00 | $25.46 | $25.46 | 0 |
| 02:24 PM | $25.41 | Up $0.05 | $25.42 | $25.39 | 400 |
| 02:24 PM | $25.41 | Up $0.00 | $25.42 | $25.39 | 0 |
| 02:24 PM | $25.41 | Up $0.00 | $25.42 | $25.39 | 0 |
| 02:21 PM | $25.36 | Up $0.01 | $25.36 | $25.36 | 100 |
| 02:21 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 0 |
| 02:21 PM | $25.36 | Up $0.00 | $25.36 | $25.36 | 0 |
| 02:19 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 100 |
| 02:19 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 02:17 PM | $25.35 | Down $ -0.05 | $25.38 | $25.35 | 200 |
| 02:17 PM | $25.35 | Up $0.00 | $25.38 | $25.35 | 0 |
| 02:14 PM | $25.41 | Up $0.00 | $25.41 | $25.41 | 100 |
| 02:14 PM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 02:14 PM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 02:12 PM | $25.41 | Down $0.00 | $25.41 | $25.41 | 200 |
| 02:12 PM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 02:06 PM | $25.41 | Up $0.03 | $25.43 | $25.40 | 400 |
| 02:06 PM | $25.41 | Up $0.00 | $25.43 | $25.40 | 0 |
| 02:06 PM | $25.41 | Up $0.00 | $25.43 | $25.40 | 0 |
| 02:06 PM | $25.41 | Up $0.00 | $25.43 | $25.40 | 0 |
| 02:06 PM | $25.41 | Up $0.00 | $25.43 | $25.40 | 0 |
| 02:06 PM | $25.41 | Up $0.00 | $25.43 | $25.40 | 0 |
| 02:03 PM | $25.38 | Up $0.03 | $25.38 | $25.38 | 100 |
| 02:03 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 02:03 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:59 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 500 |
| 01:59 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:59 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:59 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:58 PM | $25.35 | Down $ -0.03 | $25.35 | $25.35 | 200 |
| 01:47 PM | $25.38 | Up $0.03 | $25.38 | $25.38 | 400 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:47 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 01:37 PM | $25.35 | Up $0.05 | $25.35 | $25.35 | 700 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:37 PM | $25.35 | Up $0.00 | $25.35 | $25.35 | 0 |
| 01:25 PM | $25.30 | Up $0.13 | $25.30 | $25.24 | 1,136 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:25 PM | $25.30 | Up $0.00 | $25.30 | $25.24 | 0 |
| 01:12 PM | $25.17 | Down $ -0.03 | $25.17 | $25.17 | 100 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 01:12 PM | $25.17 | Up $0.00 | $25.17 | $25.17 | 0 |
| 12:53 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 2,139 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:53 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:47 PM | $25.21 | Down $ -0.07 | $25.21 | $25.21 | 200 |
| 12:47 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:47 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:47 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:47 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:47 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 12:40 PM | $25.28 | Down $ -0.10 | $25.28 | $25.28 | 100 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:40 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 12:08 PM | $25.38 | Up $0.02 | $25.38 | $25.38 | 100 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:08 PM | $25.38 | Up $0.00 | $25.38 | $25.38 | 0 |
| 12:05 PM | $25.36 | Down $ -0.05 | $25.39 | $25.36 | 200 |
| 12:05 PM | $25.36 | Up $0.00 | $25.39 | $25.36 | 0 |
| 12:05 PM | $25.36 | Up $0.00 | $25.39 | $25.36 | 0 |
| 12:01 PM | $25.41 | Down $ -0.02 | $25.44 | $25.41 | 200 |
| 12:01 PM | $25.41 | Up $0.00 | $25.44 | $25.41 | 0 |
| 12:01 PM | $25.41 | Up $0.00 | $25.44 | $25.41 | 0 |
| 12:01 PM | $25.41 | Up $0.00 | $25.44 | $25.41 | 0 |
| 11:58 AM | $25.42 | Up $0.01 | $25.42 | $25.42 | 109 |
| 11:58 AM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 11:58 AM | $25.42 | Up $0.00 | $25.42 | $25.42 | 0 |
| 11:55 AM | $25.41 | Up $0.04 | $25.41 | $25.41 | 100 |
| 11:55 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 11:55 AM | $25.41 | Up $0.00 | $25.41 | $25.41 | 0 |
| 11:42 AM | $25.37 | Up $0.06 | $25.37 | $25.32 | 300 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:42 AM | $25.37 | Up $0.00 | $25.37 | $25.32 | 0 |
| 11:41 AM | $25.31 | Up $0.04 | $25.31 | $25.31 | 100 |
| 11:33 AM | $25.27 | Up $0.02 | $25.27 | $25.27 | 102 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:33 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:32 AM | $25.25 | Down $ -0.05 | $25.25 | $25.25 | 100 |
| 11:29 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 138 |
| 11:29 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:29 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:27 AM | $25.30 | Down $0.00 | $25.30 | $25.30 | 100 |
| 11:27 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:22 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 100 |
| 11:22 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:22 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:22 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:22 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 11:21 AM | $25.30 | Up $0.00 | $25.30 | $25.30 | 700 |
| 11:20 AM | $25.30 | Up $0.03 | $25.32 | $25.29 | 774 |
| 11:17 AM | $25.27 | Down $ -0.06 | $25.27 | $25.27 | 100 |
| 11:17 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:17 AM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 11:14 AM | $25.33 | Up $0.05 | $25.33 | $25.30 | 300 |
| 11:14 AM | $25.33 | Up $0.00 | $25.33 | $25.30 | 0 |
| 11:14 AM | $25.33 | Up $0.00 | $25.33 | $25.30 | 0 |
| 11:13 AM | $25.28 | Down $ -0.04 | $25.28 | $25.28 | 100 |
| 11:12 AM | $25.32 | Up $0.07 | $25.32 | $25.31 | 388 |
| 11:11 AM | $25.26 | Up $0.02 | $25.26 | $25.26 | 100 |
| 11:05 AM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 100 |
| 11:05 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 11:05 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 11:05 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 11:05 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 11:05 AM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 10:52 AM | $25.25 | Up $0.02 | $25.26 | $25.25 | 900 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:52 AM | $25.25 | Up $0.00 | $25.26 | $25.25 | 0 |
| 10:50 AM | $25.23 | Up $0.02 | $25.23 | $25.23 | 100 |
| 10:50 AM | $25.23 | Up $0.00 | $25.23 | $25.23 | 0 |
| 10:47 AM | $25.21 | Up $0.01 | $25.21 | $25.20 | 500 |
| 10:47 AM | $25.21 | Up $0.00 | $25.21 | $25.20 | 0 |
| 10:47 AM | $25.21 | Up $0.00 | $25.21 | $25.20 | 0 |
| 10:44 AM | $25.21 | Down $ -0.08 | $25.21 | $25.21 | 100 |
| 10:44 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 10:44 AM | $25.21 | Up $0.00 | $25.21 | $25.21 | 0 |
| 10:43 AM | $25.28 | Up $0.03 | $25.28 | $25.28 | 100 |
| 10:41 AM | $25.25 | Down $ -0.03 | $25.25 | $25.25 | 100 |
| 10:41 AM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 10:40 AM | $25.28 | Down $ -0.05 | $25.34 | $25.28 | 300 |
| 10:33 AM | $25.33 | Up $0.01 | $25.33 | $25.32 | 432 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:33 AM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 10:32 AM | $25.32 | Up $0.06 | $25.32 | $25.32 | 100 |
| 10:30 AM | $25.26 | Up $0.08 | $25.26 | $25.21 | 300 |
| 10:30 AM | $25.26 | Up $0.00 | $25.26 | $25.21 | 0 |
| 10:28 AM | $25.18 | Up $0.04 | $25.18 | $25.17 | 1,955 |
| 10:28 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:23 AM | $25.14 | Up $0.01 | $25.14 | $25.14 | 100 |
| 10:23 AM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 10:23 AM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 10:23 AM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 10:23 AM | $25.14 | Up $0.00 | $25.14 | $25.14 | 0 |
| 10:22 AM | $25.13 | Up $0.00 | $25.13 | $25.13 | 100 |
| 10:21 AM | $25.13 | Up $0.07 | $25.13 | $25.10 | 500 |
| 10:14 AM | $25.06 | Down $ -0.04 | $25.06 | $25.04 | 300 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:14 AM | $25.06 | Up $0.00 | $25.06 | $25.04 | 0 |
| 10:12 AM | $25.10 | Down $0.00 | $25.10 | $25.09 | 740 |
| 10:12 AM | $25.10 | Up $0.00 | $25.10 | $25.09 | 0 |
| 10:10 AM | $25.10 | Up $0.01 | $25.10 | $25.10 | 100 |
| 10:10 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 10:04 AM | $25.09 | Up $0.05 | $25.09 | $25.09 | 100 |
| 10:04 AM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 10:04 AM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 10:04 AM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 10:04 AM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 10:04 AM | $25.09 | Up $0.00 | $25.09 | $25.09 | 0 |
| 09:58 AM | $25.04 | Down $ -0.01 | $25.04 | $25.04 | 501 |
| 09:58 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 09:58 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 09:58 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 09:58 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 09:58 AM | $25.04 | Up $0.00 | $25.04 | $25.04 | 0 |
| 09:57 AM | $25.05 | Down $ -0.02 | $25.10 | $25.05 | 1,620 |
| 09:56 AM | $25.07 | Up $0.03 | $25.07 | $25.07 | 100 |
| 09:41 AM | $25.04 | Down $ -0.07 | $25.05 | $25.04 | 400 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:41 AM | $25.04 | Up $0.00 | $25.05 | $25.04 | 0 |
| 09:40 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 100 |
| 09:37 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 300 |
| 09:37 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 09:37 AM | $25.11 | Up $0.00 | $25.11 | $25.11 | 0 |
| 09:36 AM | $25.11 | Up $0.09 | $25.11 | $25.05 | 617 |
| 09:30 AM | $25.02 | Up $0.16 | $25.02 | $25.02 | 1,088 |
| 09:30 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 09:30 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 09:30 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 09:30 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 09:30 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| Previous close | $24.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2024 | $25.49 | $25.44 | $25.56 | $25.17 | 48,060 |
| 12/07/2024 | $24.86 | $24.77 | $25.02 | $24.75 | 38,775 |
| 11/07/2024 | $24.42 | $24.49 | $24.74 | $24.22 | 59,080 |
| 10/07/2024 | $23.67 | $23.41 | $23.82 | $23.41 | 38,702 |
| 09/07/2024 | $23.33 | $23.32 | $23.45 | $23.31 | 45,595 |
| 08/07/2024 | $23.56 | $23.44 | $23.64 | $23.37 | 28,377 |
| 05/07/2024 | $23.20 | $23.10 | $23.26 | $22.97 | 60,486 |
| 03/07/2024 | $23.42 | $23.64 | $23.64 | $23.42 | 17,442 |
| 02/07/2024 | $23.40 | $23.33 | $23.55 | $23.28 | 47,621 |
| 01/07/2024 | $22.97 | $23.05 | $23.29 | $22.88 | 58,916 |
| 28/06/2024 | $23.38 | $22.92 | $23.50 | $22.82 | 353,634 |
| 27/06/2024 | $22.81 | $22.77 | $22.81 | $22.53 | 38,670 |
| 26/06/2024 | $22.59 | $22.64 | $22.72 | $22.50 | 43,953 |
| 25/06/2024 | $22.59 | $22.54 | $22.68 | $22.43 | 39,165 |
| 24/06/2024 | $22.68 | $22.70 | $22.83 | $22.64 | 45,194 |
| 21/06/2024 | $22.36 | $22.71 | $22.89 | $22.33 | 166,286 |
| 20/06/2024 | $22.43 | $22.36 | $22.49 | $22.29 | 65,285 |
| 18/06/2024 | $22.15 | $22.04 | $22.40 | $22.00 | 49,885 |
| 17/06/2024 | $21.91 | $21.72 | $22.02 | $21.67 | 28,802 |
| 14/06/2024 | $21.87 | $21.78 | $21.90 | $21.74 | 23,953 |
| 13/06/2024 | $21.91 | $22.08 | $22.10 | $21.89 | 35,519 |
| 12/06/2024 | $22.37 | $22.62 | $22.68 | $22.29 | 41,004 |
| 11/06/2024 | $22.49 | $22.46 | $22.58 | $22.39 | 28,469 |
| 10/06/2024 | $22.50 | $22.59 | $22.75 | $22.48 | 24,457 |
| 07/06/2024 | $22.57 | $22.57 | $22.57 | $22.57 | 0 |
| 06/06/2024 | $22.92 | $23.04 | $23.05 | $22.85 | 25,144 |
| 05/06/2024 | $23.06 | $22.91 | $23.17 | $22.90 | 34,522 |
| 04/06/2024 | $22.98 | $22.85 | $23.05 | $22.79 | 59,225 |
| 03/06/2024 | $22.59 | $22.44 | $22.70 | $22.38 | 41,781 |
| 31/05/2024 | $22.10 | $22.19 | $22.26 | $22.08 | 155,591 |
Graphs are not available, please refer to the detailed table