Quotes and Market Data
Find a quote
NFI GROUP INC
18.60 Up 0.11 (0.59 %)
Delayed : 2025/07/04 04:00:09
- Previous close $18.49
- Opening $18.40
- Price Ask $18.38
- Price Bid $18.38
- Size Bid 10
- Size Ask 1
- Today High $18.73
- Today Low $18.30
- 52 Weeks High $19.55
- 52 Weeks Low $9.83
- Volume 469,162
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 5,200 |
| 03:59 PM | $18.60 | Down $ -0.02 | $18.63 | $18.60 | 3,000 |
| 03:58 PM | $18.62 | Up $0.01 | $18.64 | $18.61 | 1,900 |
| 03:57 PM | $18.61 | Up $0.02 | $18.61 | $18.59 | 2,500 |
| 03:56 PM | $18.59 | Down $0.00 | $18.60 | $18.59 | 700 |
| 03:55 PM | $18.60 | Up $0.02 | $18.60 | $18.59 | 1,300 |
| 03:54 PM | $18.58 | Down $ -0.01 | $18.59 | $18.58 | 5,600 |
| 03:52 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 3,000 |
| 03:52 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 03:51 PM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 800 |
| 03:50 PM | $18.60 | Up $0.01 | $18.60 | $18.59 | 2,200 |
| 03:49 PM | $18.59 | Up $0.01 | $18.60 | $18.59 | 1,200 |
| 03:48 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 100 |
| 03:47 PM | $18.59 | Down $ -0.01 | $18.60 | $18.57 | 5,500 |
| 03:46 PM | $18.60 | Down $ -0.01 | $18.62 | $18.60 | 3,800 |
| 03:45 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,700 |
| 03:44 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 300 |
| 03:41 PM | $18.61 | Up $0.01 | $18.61 | $18.60 | 1,700 |
| 03:41 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 0 |
| 03:41 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 0 |
| 03:39 PM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 1,700 |
| 03:39 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 0 |
| 03:38 PM | $18.61 | Down $ -0.01 | $18.61 | $18.60 | 3,600 |
| 03:37 PM | $18.62 | Up $0.01 | $18.62 | $18.62 | 1,200 |
| 03:34 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 600 |
| 03:34 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 03:34 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 03:33 PM | $18.61 | Down $ -0.02 | $18.61 | $18.61 | 100 |
| 03:32 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 100 |
| 03:30 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 200 |
| 03:30 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 03:29 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 3,500 |
| 03:27 PM | $18.63 | Up $0.01 | $18.63 | $18.62 | 900 |
| 03:27 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 03:25 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 100 |
| 03:25 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 03:20 PM | $18.63 | Up $0.02 | $18.63 | $18.61 | 2,000 |
| 03:20 PM | $18.63 | Up $0.00 | $18.63 | $18.61 | 0 |
| 03:20 PM | $18.63 | Up $0.00 | $18.63 | $18.61 | 0 |
| 03:20 PM | $18.63 | Up $0.00 | $18.63 | $18.61 | 0 |
| 03:20 PM | $18.63 | Up $0.00 | $18.63 | $18.61 | 0 |
| 03:19 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 400 |
| 03:17 PM | $18.61 | Down $ -0.01 | $18.62 | $18.61 | 700 |
| 03:17 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 0 |
| 03:13 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 100 |
| 03:13 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 03:13 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 03:13 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 03:11 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 400 |
| 03:11 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 03:10 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 100 |
| 03:07 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 300 |
| 03:07 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 0 |
| 03:07 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 0 |
| 03:06 PM | $18.64 | Up $0.00 | $18.65 | $18.64 | 700 |
| 03:05 PM | $18.64 | Up $0.01 | $18.64 | $18.62 | 2,100 |
| 02:56 PM | $18.63 | Down $ -0.02 | $18.65 | $18.63 | 1,600 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:56 PM | $18.63 | Up $0.00 | $18.65 | $18.63 | 0 |
| 02:55 PM | $18.65 | Up $0.01 | $18.65 | $18.63 | 1,800 |
| 02:54 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 100 |
| 02:52 PM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 100 |
| 02:52 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 0 |
| 02:50 PM | $18.65 | Up $0.01 | $18.65 | $18.65 | 100 |
| 02:50 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 0 |
| 02:44 PM | $18.64 | Up $0.01 | $18.66 | $18.63 | 900 |
| 02:44 PM | $18.64 | Up $0.00 | $18.66 | $18.63 | 0 |
| 02:44 PM | $18.64 | Up $0.00 | $18.66 | $18.63 | 0 |
| 02:44 PM | $18.64 | Up $0.00 | $18.66 | $18.63 | 0 |
| 02:44 PM | $18.64 | Up $0.00 | $18.66 | $18.63 | 0 |
| 02:44 PM | $18.64 | Up $0.00 | $18.66 | $18.63 | 0 |
| 02:43 PM | $18.63 | Up $0.01 | $18.63 | $18.63 | 100 |
| 02:42 PM | $18.62 | Up $0.03 | $18.62 | $18.61 | 1,000 |
| 02:38 PM | $18.59 | Up $0.01 | $18.59 | $18.59 | 400 |
| 02:38 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 02:38 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 02:38 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 02:34 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 200 |
| 02:34 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 0 |
| 02:34 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 0 |
| 02:34 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 0 |
| 02:33 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 300 |
| 02:32 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 200 |
| 02:31 PM | $18.59 | Up $0.02 | $18.59 | $18.58 | 2,100 |
| 02:30 PM | $18.57 | Down $0.00 | $18.57 | $18.57 | 200 |
| 02:27 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 200 |
| 02:27 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 0 |
| 02:27 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 0 |
| 02:26 PM | $18.57 | Down $ -0.03 | $18.57 | $18.57 | 300 |
| 02:22 PM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 500 |
| 02:22 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 02:22 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 02:22 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 02:20 PM | $18.61 | Up $0.01 | $18.61 | $18.59 | 1,800 |
| 02:20 PM | $18.61 | Up $0.00 | $18.61 | $18.59 | 0 |
| 02:18 PM | $18.60 | Up $0.03 | $18.60 | $18.59 | 400 |
| 02:18 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 0 |
| 02:12 PM | $18.57 | Down $ -0.03 | $18.57 | $18.57 | 100 |
| 02:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 02:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 02:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 02:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 02:12 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 02:11 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 500 |
| 02:10 PM | $18.60 | Up $0.02 | $18.60 | $18.60 | 200 |
| 02:08 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 300 |
| 02:08 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 0 |
| 02:07 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 100 |
| 02:06 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 100 |
| 02:05 PM | $18.59 | Down $ -0.01 | $18.61 | $18.59 | 2,800 |
| 02:03 PM | $18.60 | Up $0.01 | $18.61 | $18.60 | 2,200 |
| 02:03 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 0 |
| 02:02 PM | $18.59 | Up $0.02 | $18.59 | $18.58 | 900 |
| 02:00 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 600 |
| 02:00 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 01:58 PM | $18.56 | Up $0.00 | $18.58 | $18.56 | 1,400 |
| 01:58 PM | $18.56 | Up $0.00 | $18.58 | $18.56 | 0 |
| 01:56 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 100 |
| 01:56 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:55 PM | $18.57 | Up $0.00 | $18.57 | $18.56 | 500 |
| 01:53 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,100 |
| 01:53 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 01:52 PM | $18.57 | Down $ -0.03 | $18.58 | $18.57 | 1,600 |
| 01:50 PM | $18.60 | Up $0.00 | $18.61 | $18.57 | 7,600 |
| 01:50 PM | $18.60 | Up $0.00 | $18.61 | $18.57 | 0 |
| 01:45 PM | $18.60 | Up $0.01 | $18.60 | $18.60 | 500 |
| 01:45 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:45 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:45 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:45 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 0 |
| 01:40 PM | $18.59 | Up $0.02 | $18.59 | $18.59 | 500 |
| 01:40 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 01:40 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 01:40 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 01:40 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 01:39 PM | $18.57 | Up $0.01 | $18.58 | $18.57 | 1,300 |
| 01:38 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 6,200 |
| 01:37 PM | $18.56 | Down $ -0.02 | $18.56 | $18.56 | 100 |
| 01:36 PM | $18.58 | Up $0.02 | $18.58 | $18.57 | 1,300 |
| 01:34 PM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 100 |
| 01:34 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 01:31 PM | $18.57 | Up $0.01 | $18.57 | $18.57 | 1,500 |
| 01:31 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 01:31 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 01:30 PM | $18.56 | Up $0.01 | $18.56 | $18.55 | 400 |
| 01:28 PM | $18.55 | Up $0.03 | $18.56 | $18.55 | 500 |
| 01:28 PM | $18.55 | Up $0.00 | $18.56 | $18.55 | 0 |
| 01:25 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 500 |
| 01:25 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:25 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 01:24 PM | $18.53 | Down $ -0.05 | $18.55 | $18.53 | 400 |
| 01:22 PM | $18.58 | Down $ -0.05 | $18.63 | $18.58 | 5,400 |
| 01:22 PM | $18.58 | Up $0.00 | $18.63 | $18.58 | 0 |
| 01:21 PM | $18.63 | Up $0.03 | $18.63 | $18.60 | 5,500 |
| 01:20 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 100 |
| 01:19 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 800 |
| 01:15 PM | $18.60 | Down $ -0.03 | $18.63 | $18.60 | 2,100 |
| 01:15 PM | $18.60 | Up $0.00 | $18.63 | $18.60 | 0 |
| 01:15 PM | $18.60 | Up $0.00 | $18.63 | $18.60 | 0 |
| 01:15 PM | $18.60 | Up $0.00 | $18.63 | $18.60 | 0 |
| 01:13 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 400 |
| 01:13 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 0 |
| 01:12 PM | $18.63 | Up $0.01 | $18.63 | $18.63 | 100 |
| 01:11 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 3,400 |
| 01:10 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 700 |
| 01:08 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 01:08 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:05 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 500 |
| 01:05 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:05 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 01:04 PM | $18.63 | Down $ -0.02 | $18.63 | $18.62 | 1,400 |
| 01:02 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 100 |
| 01:02 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 0 |
| 01:00 PM | $18.64 | Up $0.00 | $18.66 | $18.64 | 2,400 |
| 01:00 PM | $18.64 | Up $0.00 | $18.66 | $18.64 | 0 |
| 12:59 PM | $18.64 | Down $ -0.02 | $18.65 | $18.64 | 800 |
| 12:58 PM | $18.67 | Down $ -0.07 | $18.69 | $18.67 | 2,300 |
| 12:57 PM | $18.73 | Up $0.02 | $18.73 | $18.69 | 10,000 |
| 12:56 PM | $18.71 | Down $ -0.01 | $18.72 | $18.70 | 5,600 |
| 12:55 PM | $18.72 | Up $0.00 | $18.72 | $18.71 | 700 |
| 12:54 PM | $18.72 | Up $0.03 | $18.72 | $18.69 | 1,000 |
| 12:53 PM | $18.69 | Down $ -0.03 | $18.73 | $18.67 | 2,500 |
| 12:52 PM | $18.72 | Up $0.09 | $18.72 | $18.62 | 21,100 |
| 12:51 PM | $18.63 | Up $0.07 | $18.63 | $18.57 | 2,000 |
| 12:50 PM | $18.56 | Up $0.00 | $18.56 | $18.55 | 1,800 |
| 12:49 PM | $18.56 | Down $ -0.02 | $18.56 | $18.56 | 1,100 |
| 12:46 PM | $18.58 | Down $ -0.03 | $18.60 | $18.57 | 15,200 |
| 12:46 PM | $18.58 | Up $0.00 | $18.60 | $18.57 | 0 |
| 12:46 PM | $18.58 | Up $0.00 | $18.60 | $18.57 | 0 |
| 12:42 PM | $18.61 | Down $ -0.01 | $18.65 | $18.61 | 3,800 |
| 12:42 PM | $18.61 | Up $0.00 | $18.65 | $18.61 | 0 |
| 12:42 PM | $18.61 | Up $0.00 | $18.65 | $18.61 | 0 |
| 12:42 PM | $18.61 | Up $0.00 | $18.65 | $18.61 | 0 |
| 12:38 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 12:38 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 12:38 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 12:38 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 12:37 PM | $18.62 | Down $ -0.02 | $18.62 | $18.62 | 100 |
| 12:36 PM | $18.64 | Up $0.02 | $18.64 | $18.63 | 1,600 |
| 12:34 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 100 |
| 12:34 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 0 |
| 12:29 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 2,200 |
| 12:29 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 12:29 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 12:29 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 12:29 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 0 |
| 12:27 PM | $18.61 | Up $0.05 | $18.61 | $18.59 | 2,400 |
| 12:27 PM | $18.61 | Up $0.00 | $18.61 | $18.59 | 0 |
| 12:24 PM | $18.56 | Up $0.00 | $18.63 | $18.56 | 4,700 |
| 12:24 PM | $18.56 | Up $0.00 | $18.63 | $18.56 | 0 |
| 12:24 PM | $18.56 | Up $0.00 | $18.63 | $18.56 | 0 |
| 12:22 PM | $18.56 | Down $ -0.02 | $18.57 | $18.55 | 3,400 |
| 12:22 PM | $18.56 | Up $0.00 | $18.57 | $18.55 | 0 |
| 12:21 PM | $18.58 | Up $0.03 | $18.58 | $18.54 | 1,800 |
| 12:20 PM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 600 |
| 12:15 PM | $18.56 | Down $ -0.05 | $18.60 | $18.56 | 8,500 |
| 12:15 PM | $18.56 | Up $0.00 | $18.60 | $18.56 | 0 |
| 12:15 PM | $18.56 | Up $0.00 | $18.60 | $18.56 | 0 |
| 12:15 PM | $18.56 | Up $0.00 | $18.60 | $18.56 | 0 |
| 12:15 PM | $18.56 | Up $0.00 | $18.60 | $18.56 | 0 |
| 12:13 PM | $18.61 | Up $0.06 | $18.61 | $18.55 | 6,500 |
| 12:13 PM | $18.61 | Up $0.00 | $18.61 | $18.55 | 0 |
| 12:12 PM | $18.55 | Down $ -0.01 | $18.62 | $18.55 | 3,700 |
| 12:10 PM | $18.56 | Down $ -0.01 | $18.62 | $18.56 | 5,900 |
| 12:10 PM | $18.56 | Up $0.00 | $18.62 | $18.56 | 0 |
| 12:08 PM | $18.57 | Up $0.01 | $18.58 | $18.57 | 1,800 |
| 12:08 PM | $18.57 | Up $0.00 | $18.58 | $18.57 | 0 |
| 12:04 PM | $18.56 | Up $0.01 | $18.56 | $18.56 | 1,100 |
| 12:04 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 12:04 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 12:04 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 0 |
| 12:03 PM | $18.55 | Up $0.00 | $18.55 | $18.55 | 100 |
| 12:02 PM | $18.55 | Up $0.01 | $18.58 | $18.55 | 2,200 |
| 12:01 PM | $18.54 | Up $0.02 | $18.54 | $18.54 | 100 |
| 11:57 AM | $18.52 | Up $0.04 | $18.57 | $18.50 | 2,300 |
| 11:57 AM | $18.52 | Up $0.00 | $18.57 | $18.50 | 0 |
| 11:57 AM | $18.52 | Up $0.00 | $18.57 | $18.50 | 0 |
| 11:57 AM | $18.52 | Up $0.00 | $18.57 | $18.50 | 0 |
| 11:56 AM | $18.48 | Down $ -0.02 | $18.49 | $18.48 | 900 |
| 11:54 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 300 |
| 11:54 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 0 |
| 11:53 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,300 |
| 11:51 AM | $18.50 | Down $ -0.01 | $18.55 | $18.48 | 9,800 |
| 11:51 AM | $18.50 | Up $0.00 | $18.55 | $18.48 | 0 |
| 11:50 AM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 100 |
| 11:48 AM | $18.52 | Down $ -0.03 | $18.55 | $18.52 | 3,500 |
| 11:48 AM | $18.52 | Up $0.00 | $18.55 | $18.52 | 0 |
| 11:45 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 900 |
| 11:45 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 0 |
| 11:45 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 0 |
| 11:44 AM | $18.55 | Down $ -0.01 | $18.57 | $18.55 | 800 |
| 11:43 AM | $18.56 | Down $ -0.01 | $18.58 | $18.56 | 700 |
| 11:42 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 100 |
| 11:41 AM | $18.57 | Up $0.01 | $18.57 | $18.51 | 7,500 |
| 11:36 AM | $18.56 | Down $ -0.02 | $18.57 | $18.56 | 600 |
| 11:36 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 11:36 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 11:36 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 11:36 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 0 |
| 11:35 AM | $18.58 | Down $ -0.03 | $18.59 | $18.58 | 700 |
| 11:34 AM | $18.61 | Up $0.02 | $18.61 | $18.60 | 1,900 |
| 11:33 AM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 100 |
| 11:32 AM | $18.60 | Up $0.00 | $18.61 | $18.60 | 200 |
| 11:31 AM | $18.60 | Down $ -0.03 | $18.60 | $18.60 | 100 |
| 11:30 AM | $18.63 | Up $0.07 | $18.63 | $18.57 | 2,500 |
| 11:29 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 1,600 |
| 11:27 AM | $18.55 | Up $0.02 | $18.56 | $18.54 | 700 |
| 11:27 AM | $18.55 | Up $0.00 | $18.56 | $18.54 | 0 |
| 11:26 AM | $18.53 | Down $ -0.02 | $18.55 | $18.53 | 2,200 |
| 11:25 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 800 |
| 11:22 AM | $18.56 | Up $0.04 | $18.56 | $18.53 | 6,800 |
| 11:22 AM | $18.56 | Up $0.00 | $18.56 | $18.53 | 0 |
| 11:22 AM | $18.56 | Up $0.00 | $18.56 | $18.53 | 0 |
| 11:20 AM | $18.52 | Down $ -0.01 | $18.52 | $18.52 | 100 |
| 11:20 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 0 |
| 11:18 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 1,500 |
| 11:18 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 11:17 AM | $18.53 | Up $0.01 | $18.54 | $18.52 | 2,800 |
| 11:15 AM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 400 |
| 11:15 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 0 |
| 11:14 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 100 |
| 11:13 AM | $18.54 | Up $0.00 | $18.56 | $18.54 | 1,000 |
| 11:12 AM | $18.54 | Up $0.00 | $18.54 | $18.54 | 800 |
| 11:11 AM | $18.54 | Up $0.00 | $18.55 | $18.54 | 3,400 |
| 11:10 AM | $18.54 | Down $ -0.04 | $18.56 | $18.54 | 400 |
| 11:09 AM | $18.58 | Down $ -0.02 | $18.61 | $18.58 | 3,800 |
| 11:08 AM | $18.60 | Up $0.05 | $18.60 | $18.56 | 8,400 |
| 11:06 AM | $18.55 | Up $0.03 | $18.56 | $18.53 | 4,900 |
| 11:06 AM | $18.55 | Up $0.00 | $18.56 | $18.53 | 0 |
| 11:04 AM | $18.52 | Up $0.01 | $18.52 | $18.52 | 400 |
| 11:04 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 0 |
| 11:03 AM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 500 |
| 11:02 AM | $18.52 | Down $ -0.01 | $18.52 | $18.52 | 400 |
| 11:01 AM | $18.53 | Up $0.00 | $18.55 | $18.50 | 4,300 |
| 11:00 AM | $18.53 | Down $ -0.03 | $18.53 | $18.52 | 2,700 |
| 10:56 AM | $18.56 | Up $0.00 | $18.60 | $18.53 | 9,300 |
| 10:56 AM | $18.56 | Up $0.00 | $18.60 | $18.53 | 0 |
| 10:56 AM | $18.56 | Up $0.00 | $18.60 | $18.53 | 0 |
| 10:56 AM | $18.56 | Up $0.00 | $18.60 | $18.53 | 0 |
| 10:55 AM | $18.56 | Down $ -0.02 | $18.56 | $18.56 | 100 |
| 10:52 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 100 |
| 10:52 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 0 |
| 10:52 AM | $18.58 | Up $0.00 | $18.58 | $18.58 | 0 |
| 10:51 AM | $18.58 | Up $0.01 | $18.58 | $18.57 | 900 |
| 10:50 AM | $18.57 | Up $0.02 | $18.57 | $18.56 | 1,200 |
| 10:49 AM | $18.55 | Up $0.01 | $18.55 | $18.54 | 800 |
| 10:48 AM | $18.54 | Up $0.01 | $18.54 | $18.54 | 100 |
| 10:44 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 400 |
| 10:44 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 10:44 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 10:44 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 0 |
| 10:43 AM | $18.53 | Up $0.01 | $18.55 | $18.50 | 3,600 |
| 10:41 AM | $18.52 | Up $0.02 | $18.52 | $18.52 | 700 |
| 10:41 AM | $18.52 | Up $0.00 | $18.52 | $18.52 | 0 |
| 10:40 AM | $18.50 | Up $0.00 | $18.50 | $18.50 | 100 |
| 10:39 AM | $18.50 | Up $0.02 | $18.50 | $18.49 | 700 |
| 10:38 AM | $18.48 | Up $0.01 | $18.49 | $18.48 | 1,200 |
| 10:36 AM | $18.47 | Up $0.05 | $18.47 | $18.44 | 800 |
| 10:36 AM | $18.47 | Up $0.00 | $18.47 | $18.44 | 0 |
| 10:35 AM | $18.42 | Up $0.04 | $18.43 | $18.38 | 3,200 |
| 10:34 AM | $18.38 | Down $ -0.03 | $18.38 | $18.38 | 200 |
| 10:33 AM | $18.41 | Up $0.00 | $18.41 | $18.36 | 500 |
| 10:32 AM | $18.41 | Down $ -0.05 | $18.46 | $18.41 | 1,600 |
| 10:30 AM | $18.46 | Down $0.00 | $18.46 | $18.46 | 100 |
| 10:30 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 10:29 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 600 |
| 10:28 AM | $18.47 | Down $0.00 | $18.47 | $18.47 | 300 |
| 10:27 AM | $18.47 | Down $ -0.01 | $18.48 | $18.46 | 600 |
| 10:26 AM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 100 |
| 10:25 AM | $18.49 | Up $0.01 | $18.49 | $18.49 | 400 |
| 10:23 AM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 100 |
| 10:23 AM | $18.48 | Up $0.00 | $18.48 | $18.48 | 0 |
| 10:21 AM | $18.49 | Down $ -0.03 | $18.52 | $18.49 | 1,300 |
| 10:21 AM | $18.49 | Up $0.00 | $18.52 | $18.49 | 0 |
| 10:19 AM | $18.52 | Up $0.04 | $18.52 | $18.47 | 1,700 |
| 10:19 AM | $18.52 | Up $0.00 | $18.52 | $18.47 | 0 |
| 10:17 AM | $18.48 | Up $0.01 | $18.48 | $18.46 | 2,100 |
| 10:17 AM | $18.48 | Up $0.00 | $18.48 | $18.46 | 0 |
| 10:15 AM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 200 |
| 10:15 AM | $18.47 | Up $0.00 | $18.47 | $18.47 | 0 |
| 10:14 AM | $18.48 | Down $ -0.01 | $18.48 | $18.48 | 300 |
| 10:13 AM | $18.49 | Down $ -0.02 | $18.50 | $18.48 | 1,500 |
| 10:11 AM | $18.51 | Down $ -0.04 | $18.54 | $18.51 | 700 |
| 10:11 AM | $18.51 | Up $0.00 | $18.54 | $18.51 | 0 |
| 10:10 AM | $18.55 | Down $ -0.03 | $18.62 | $18.55 | 5,100 |
| 10:09 AM | $18.58 | Up $0.13 | $18.58 | $18.45 | 6,200 |
| 10:08 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 35,400 |
| 10:07 AM | $18.45 | Up $0.01 | $18.45 | $18.45 | 500 |
| 10:05 AM | $18.44 | Down $ -0.01 | $18.44 | $18.44 | 200 |
| 10:05 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 0 |
| 10:04 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 1,300 |
| 10:03 AM | $18.45 | Up $0.07 | $18.45 | $18.38 | 4,400 |
| 10:01 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 100 |
| 10:01 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:00 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 200 |
| 09:59 AM | $18.37 | Up $0.00 | $18.37 | $18.35 | 2,000 |
| 09:58 AM | $18.37 | Down $ -0.05 | $18.43 | $18.37 | 2,300 |
| 09:57 AM | $18.43 | Down $ -0.02 | $18.45 | $18.42 | 4,100 |
| 09:56 AM | $18.45 | Up $0.00 | $18.45 | $18.44 | 16,900 |
| 09:55 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 6,000 |
| 09:54 AM | $18.45 | Down $0.00 | $18.45 | $18.45 | 1,700 |
| 09:53 AM | $18.45 | Up $0.00 | $18.45 | $18.44 | 200 |
| 09:52 AM | $18.45 | Up $0.00 | $18.47 | $18.45 | 5,000 |
| 09:51 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 200 |
| 09:49 AM | $18.45 | Up $0.04 | $18.45 | $18.42 | 2,100 |
| 09:49 AM | $18.45 | Up $0.00 | $18.45 | $18.42 | 0 |
| 09:48 AM | $18.41 | Up $0.00 | $18.41 | $18.39 | 1,000 |
| 09:45 AM | $18.41 | Down $ -0.02 | $18.41 | $18.41 | 300 |
| 09:45 AM | $18.41 | Up $0.00 | $18.41 | $18.41 | 0 |
| 09:45 AM | $18.41 | Up $0.00 | $18.41 | $18.41 | 0 |
| 09:44 AM | $18.43 | Down $ -0.06 | $18.47 | $18.41 | 3,800 |
| 09:43 AM | $18.49 | Up $0.03 | $18.49 | $18.49 | 1,500 |
| 09:41 AM | $18.46 | Down $ -0.03 | $18.46 | $18.46 | 100 |
| 09:41 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 09:39 AM | $18.49 | Up $0.13 | $18.50 | $18.30 | 4,200 |
| 09:39 AM | $18.49 | Up $0.00 | $18.50 | $18.30 | 0 |
| 09:34 AM | $18.36 | Down $ -0.09 | $18.36 | $18.36 | 100 |
| 09:34 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 09:34 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 09:34 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 09:34 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 09:30 AM | $18.45 | Down $ -0.04 | $18.45 | $18.40 | 1,800 |
| 09:30 AM | $18.45 | Up $0.00 | $18.45 | $18.40 | 0 |
| 09:30 AM | $18.45 | Up $0.00 | $18.45 | $18.40 | 0 |
| 09:30 AM | $18.45 | Up $0.00 | $18.45 | $18.40 | 0 |
| Previous close | $18.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $18.60 | $18.54 | $18.73 | $18.52 | 242,800 |
| 02-07-2025 | $18.49 | $18.42 | $18.55 | $18.29 | 311,800 |
| 30-06-2025 | $18.04 | $17.98 | $18.11 | $17.84 | 194,300 |
| 27-06-2025 | $17.51 | $17.56 | $17.58 | $17.37 | 633,900 |
| 26-06-2025 | $17.23 | $17.24 | $17.30 | $17.18 | 79,600 |
| 25-06-2025 | $17.15 | $17.07 | $17.17 | $17.00 | 130,900 |
| 24-06-2025 | $17.14 | $17.22 | $17.27 | $17.11 | 127,100 |
| 23-06-2025 | $17.11 | $16.79 | $17.16 | $16.62 | 284,300 |
| 20-06-2025 | $16.54 | $16.62 | $16.72 | $16.33 | 374,100 |
| 19-06-2025 | $16.04 | $15.94 | $16.10 | $15.94 | 49,800 |
| 18-06-2025 | $15.93 | $16.01 | $16.01 | $15.75 | 81,000 |
| 17-06-2025 | $15.90 | $15.68 | $15.92 | $15.65 | 118,300 |
| 16-06-2025 | $15.69 | $15.96 | $16.07 | $15.69 | 158,600 |
| 13-06-2025 | $15.34 | $15.37 | $15.45 | $15.24 | 107,300 |
| 12-06-2025 | $15.69 | $15.65 | $15.77 | $15.50 | 116,600 |
| 11-06-2025 | $15.72 | $15.69 | $15.88 | $15.58 | 153,400 |
| 10-06-2025 | $15.31 | $15.26 | $15.37 | $15.13 | 96,900 |
| 09-06-2025 | $15.36 | $15.49 | $15.61 | $15.30 | 164,100 |
| 06-06-2025 | $15.38 | $15.28 | $15.39 | $15.21 | 125,800 |
| 05-06-2025 | $15.23 | $15.16 | $15.27 | $15.13 | 108,300 |
| 04-06-2025 | $14.93 | $14.98 | $15.09 | $14.92 | 99,800 |
| 03-06-2025 | $15.13 | $15.17 | $15.27 | $15.09 | 113,800 |
| 02-06-2025 | $14.97 | $15.61 | $15.61 | $14.97 | 168,300 |
| 30-05-2025 | $15.58 | $15.81 | $16.00 | $15.57 | 1,136,600 |
| 29-05-2025 | $16.23 | $15.76 | $16.38 | $15.76 | 320,900 |
| 28-05-2025 | $15.66 | $15.31 | $15.70 | $15.29 | 171,300 |
| 27-05-2025 | $15.20 | $15.25 | $15.28 | $15.18 | 71,400 |
| 26-05-2025 | $15.13 | $15.15 | $15.20 | $15.07 | 41,600 |
| 23-05-2025 | $14.99 | $15.10 | $15.15 | $14.83 | 122,700 |
| 22-05-2025 | $15.03 | $14.87 | $15.06 | $14.82 | 72,200 |
Graphs are not available, please refer to the detailed table