Find a quote
Northern Trust Corp
21.79 Up 0.00 (0.00 %)
Delayed : 2024/08/30 16:11:15
- Previous close $21.79
- Opening $21.99
- Price Bid $21.79
- Price Ask $21.79
- Size Bid 2
- Size Ask 1
- Today High $22.06
- Today Low $21.75
- 52 Weeks High $23.97
- 52 Weeks Low $18.11
- Volume 19,501
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.29
- Current Div. Yield : 5.39
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2024/09/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $21.79 | Up $0.03 | $21.79 | $21.79 | 281 |
| 03:57 PM | $21.76 | Up $0.01 | $21.76 | $21.76 | 100 |
| 03:57 PM | $21.76 | Up $0.00 | $21.76 | $21.76 | 0 |
| 03:54 PM | $21.75 | Down $ -0.04 | $21.75 | $21.75 | 100 |
| 03:54 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 0 |
| 03:54 PM | $21.75 | Up $0.00 | $21.75 | $21.75 | 0 |
| 03:49 PM | $21.79 | Down $ -0.02 | $21.79 | $21.79 | 100 |
| 03:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 03:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 03:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 03:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 03:48 PM | $21.81 | Up $0.01 | $21.81 | $21.81 | 100 |
| 03:44 PM | $21.80 | Up $0.01 | $21.80 | $21.80 | 100 |
| 03:44 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 03:44 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 03:44 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 03:02 PM | $21.79 | Down $ -0.08 | $21.80 | $21.79 | 500 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 03:02 PM | $21.79 | Up $0.00 | $21.80 | $21.79 | 0 |
| 02:34 PM | $21.87 | Up $0.07 | $21.87 | $21.87 | 190 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:34 PM | $21.87 | Up $0.00 | $21.87 | $21.87 | 0 |
| 02:29 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 100 |
| 02:29 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:29 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:29 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:29 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:24 PM | $21.80 | Down $ -0.01 | $21.80 | $21.80 | 100 |
| 02:24 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:24 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:24 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:24 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 100 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 02:04 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 100 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:39 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:36 PM | $21.81 | Down $0.00 | $21.81 | $21.81 | 100 |
| 01:36 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:36 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.01 | $21.81 | $21.81 | 107 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:28 PM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 01:14 PM | $21.80 | Up $0.01 | $21.80 | $21.80 | 100 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 01:14 PM | $21.80 | Up $0.00 | $21.80 | $21.80 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 100 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:49 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.01 | $21.79 | $21.79 | 100 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:39 PM | $21.79 | Up $0.00 | $21.79 | $21.79 | 0 |
| 12:24 PM | $21.78 | Down $ -0.08 | $21.78 | $21.78 | 100 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:24 PM | $21.78 | Up $0.00 | $21.78 | $21.78 | 0 |
| 12:21 PM | $21.86 | Down $ -0.10 | $21.86 | $21.86 | 700 |
| 12:21 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 12:21 PM | $21.86 | Up $0.00 | $21.86 | $21.86 | 0 |
| 12:20 PM | $21.96 | Up $0.11 | $21.96 | $21.96 | 700 |
| 11:59 AM | $21.85 | Down $ -0.05 | $21.85 | $21.85 | 100 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:53 AM | $21.90 | Up $0.05 | $21.95 | $21.90 | 340 |
| 11:53 AM | $21.90 | Up $0.00 | $21.95 | $21.90 | 0 |
| 11:53 AM | $21.90 | Up $0.00 | $21.95 | $21.90 | 0 |
| 11:53 AM | $21.90 | Up $0.00 | $21.95 | $21.90 | 0 |
| 11:53 AM | $21.90 | Up $0.00 | $21.95 | $21.90 | 0 |
| 11:53 AM | $21.90 | Up $0.00 | $21.95 | $21.90 | 0 |
| 11:52 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 246 |
| 11:49 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 11:49 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:49 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:44 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 11:44 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:44 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:44 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:44 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Down $ -0.11 | $21.85 | $21.85 | 100 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:34 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:22 AM | $21.96 | Up $0.09 | $22.00 | $21.88 | 1,380 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:22 AM | $21.96 | Up $0.00 | $22.00 | $21.88 | 0 |
| 11:18 AM | $21.87 | Down $ -0.03 | $21.92 | $21.87 | 500 |
| 11:18 AM | $21.87 | Up $0.00 | $21.92 | $21.87 | 0 |
| 11:18 AM | $21.87 | Up $0.00 | $21.92 | $21.87 | 0 |
| 11:18 AM | $21.87 | Up $0.00 | $21.92 | $21.87 | 0 |
| 10:54 AM | $21.90 | Up $0.08 | $21.90 | $21.82 | 200 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:54 AM | $21.90 | Up $0.00 | $21.90 | $21.82 | 0 |
| 10:39 AM | $21.82 | Down $ -0.09 | $21.82 | $21.82 | 100 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:39 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:36 AM | $21.92 | Up $0.11 | $21.92 | $21.92 | 156 |
| 10:36 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:36 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 10:29 AM | $21.81 | Down $ -0.10 | $21.81 | $21.81 | 100 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:29 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:26 AM | $21.91 | Up $0.10 | $21.91 | $21.91 | 100 |
| 10:26 AM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 10:26 AM | $21.91 | Up $0.00 | $21.91 | $21.91 | 0 |
| 10:24 AM | $21.81 | Down $ -0.10 | $21.81 | $21.81 | 100 |
| 10:24 AM | $21.81 | Up $0.00 | $21.81 | $21.81 | 0 |
| 10:23 AM | $21.91 | Up $0.09 | $21.91 | $21.91 | 100 |
| 10:05 AM | $21.82 | Down $ -0.03 | $21.82 | $21.82 | 100 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 10:05 AM | $21.82 | Up $0.00 | $21.82 | $21.82 | 0 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 100 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:59 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:54 AM | $21.85 | Down $ -0.07 | $21.85 | $21.85 | 100 |
| 09:54 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:54 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:54 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:54 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 09:50 AM | $21.92 | Down $ -0.11 | $21.92 | $21.92 | 100 |
| 09:50 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 09:50 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 09:50 AM | $21.92 | Up $0.00 | $21.92 | $21.92 | 0 |
| 09:49 AM | $22.03 | Up $0.02 | $22.03 | $21.88 | 200 |
| 09:46 AM | $22.01 | Up $0.04 | $22.01 | $22.01 | 200 |
| 09:46 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 09:46 AM | $22.01 | Up $0.00 | $22.01 | $22.01 | 0 |
| 09:45 AM | $21.97 | Down $ -0.01 | $21.97 | $21.97 | 100 |
| 09:44 AM | $21.98 | Down $ -0.02 | $21.98 | $21.98 | 100 |
| 09:43 AM | $22.00 | Down $ -0.06 | $22.00 | $22.00 | 100 |
| 09:41 AM | $22.06 | Up $0.06 | $22.06 | $22.06 | 584 |
| 09:41 AM | $22.06 | Up $0.00 | $22.06 | $22.06 | 0 |
| 09:35 AM | $22.00 | Up $0.01 | $22.00 | $22.00 | 100 |
| 09:35 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 09:35 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 09:35 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 09:35 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 09:35 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 09:30 AM | $21.99 | Down $ -0.03 | $21.99 | $21.99 | 267 |
| 09:30 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 09:30 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 09:30 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| 09:30 AM | $21.99 | Up $0.00 | $21.99 | $21.99 | 0 |
| Previous close | $22.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $21.79 | $21.96 | $21.96 | $21.75 | 3,878 |
| 29/08/2024 | $22.02 | $21.95 | $22.02 | $21.88 | 4,652 |
| 28/08/2024 | $21.90 | $21.92 | $22.00 | $21.76 | 9,646 |
| 27/08/2024 | $21.83 | $21.85 | $21.86 | $21.69 | 7,270 |
| 26/08/2024 | $21.81 | $21.90 | $21.90 | $21.66 | 12,221 |
| 23/08/2024 | $21.79 | $21.89 | $21.89 | $21.74 | 2,666 |
| 22/08/2024 | $21.58 | $21.73 | $21.73 | $21.58 | 6,374 |
| 21/08/2024 | $21.78 | $21.68 | $21.80 | $21.68 | 9,119 |
| 20/08/2024 | $21.59 | $21.65 | $21.65 | $21.58 | 6,068 |
| 19/08/2024 | $21.54 | $21.53 | $21.59 | $21.47 | 8,045 |
| 16/08/2024 | $21.39 | $21.38 | $21.40 | $21.33 | 3,642 |
| 15/08/2024 | $21.22 | $21.22 | $21.22 | $21.16 | 4,903 |
| 14/08/2024 | $21.28 | $21.28 | $21.33 | $21.11 | 10,545 |
| 13/08/2024 | $21.08 | $20.96 | $21.10 | $20.96 | 4,603 |
| 12/08/2024 | $20.87 | $20.94 | $21.00 | $20.87 | 4,822 |
| 09/08/2024 | $20.95 | $20.91 | $20.99 | $20.86 | 7,260 |
| 08/08/2024 | $20.99 | $21.00 | $21.05 | $20.83 | 9,219 |
| 07/08/2024 | $20.92 | $20.91 | $20.93 | $20.73 | 20,353 |
| 06/08/2024 | $20.77 | $20.58 | $20.81 | $20.58 | 16,031 |
| 05/08/2024 | $20.53 | $20.43 | $20.59 | $20.43 | 8,602 |
| 02/08/2024 | $20.79 | $20.76 | $20.94 | $20.76 | 8,639 |
| 01/08/2024 | $20.76 | $20.69 | $20.85 | $20.65 | 8,217 |
| 31/07/2024 | $20.61 | $20.68 | $20.78 | $20.58 | 16,298 |
| 30/07/2024 | $20.80 | $20.77 | $20.87 | $20.75 | 13,546 |
| 29/07/2024 | $20.72 | $20.73 | $20.78 | $20.72 | 2,709 |
| 26/07/2024 | $20.76 | $20.92 | $20.92 | $20.76 | 5,797 |
| 25/07/2024 | $20.70 | $20.72 | $20.83 | $20.65 | 15,537 |
| 24/07/2024 | $20.77 | $20.89 | $21.05 | $20.69 | 18,289 |
| 23/07/2024 | $21.07 | $21.11 | $21.16 | $20.95 | 11,516 |
| 22/07/2024 | $21.22 | $21.29 | $21.29 | $21.21 | 3,690 |
Graphs are not available, please refer to the detailed table