Quotes and Market Data
Find a quote
CPI Card Group
17.15 Down -0.33 (-1.92 %)
Delayed : 2024/05/03 19:20:42
- Previous close $17.48
- Opening $18.17
- Price Ask $17.23
- Price Bid $17.23
- Size Bid 1
- Size Ask 2
- Today High $18.17
- Today Low $17.23
- 52 Weeks High $42.00
- 52 Weeks Low $12.65
- Volume 17,816
Fundamentals
- P/E Ratio : 8.70
- Earnings/Share : 0.47
- Dividends/Share : $0.23
- Current Div. Yield : N/A
- Market Cap (M) : 194.60
- Shares Out (M) : 11.13
- Exchange : XNAS
- Ex Dividend Date : 2017/06/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $17.48 | Up $0.23 | $17.48 | $17.48 | 1,413 |
| 03:59 PM | $17.25 | Down $ -0.05 | $17.31 | $17.25 | 400 |
| 03:58 PM | $17.30 | Up $0.00 | $17.36 | $17.30 | 390 |
| 03:57 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 200 |
| 03:56 PM | $17.30 | Up $0.05 | $17.30 | $17.30 | 100 |
| 03:55 PM | $17.25 | Up $0.02 | $17.25 | $17.25 | 100 |
| 03:54 PM | $17.23 | Down $ -0.03 | $17.23 | $17.23 | 100 |
| 03:47 PM | $17.26 | Down $ -0.06 | $17.26 | $17.26 | 100 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:47 PM | $17.26 | Up $0.00 | $17.26 | $17.26 | 0 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 100 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:41 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:36 PM | $17.32 | Up $0.05 | $17.32 | $17.32 | 100 |
| 03:36 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:36 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:36 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:36 PM | $17.32 | Up $0.00 | $17.32 | $17.32 | 0 |
| 03:26 PM | $17.28 | Up $0.02 | $17.28 | $17.28 | 100 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:26 PM | $17.28 | Up $0.00 | $17.28 | $17.28 | 0 |
| 03:15 PM | $17.25 | Down $ -0.04 | $17.25 | $17.25 | 100 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 03:15 PM | $17.25 | Up $0.00 | $17.25 | $17.25 | 0 |
| 02:50 PM | $17.29 | Down $ -0.02 | $17.29 | $17.29 | 100 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:50 PM | $17.29 | Up $0.00 | $17.29 | $17.29 | 0 |
| 02:48 PM | $17.30 | Down $ -0.14 | $17.30 | $17.30 | 100 |
| 02:48 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 02:42 PM | $17.44 | Up $0.03 | $17.45 | $17.44 | 200 |
| 02:42 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 0 |
| 02:42 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 0 |
| 02:42 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 0 |
| 02:42 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 0 |
| 02:42 PM | $17.44 | Up $0.00 | $17.45 | $17.44 | 0 |
| 02:33 PM | $17.41 | Down $ -0.02 | $17.41 | $17.41 | 100 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:33 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:15 PM | $17.43 | Up $0.01 | $17.43 | $17.43 | 100 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:15 PM | $17.43 | Up $0.00 | $17.43 | $17.43 | 0 |
| 02:11 PM | $17.42 | Up $0.01 | $17.42 | $17.42 | 100 |
| 02:11 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 02:11 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 02:11 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 02:06 PM | $17.41 | Down $ -0.51 | $17.41 | $17.41 | 100 |
| 02:06 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:06 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:06 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:06 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 02:00 PM | $17.92 | Up $0.51 | $17.92 | $17.92 | 205 |
| 02:00 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:00 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:00 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:00 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 02:00 PM | $17.92 | Up $0.00 | $17.92 | $17.92 | 0 |
| 01:56 PM | $17.41 | Down $ -0.01 | $17.41 | $17.41 | 100 |
| 01:56 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 01:56 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 01:56 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 100 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:43 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.05 | $17.42 | $17.42 | 100 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:36 PM | $17.42 | Up $0.00 | $17.42 | $17.42 | 0 |
| 01:27 PM | $17.37 | Up $0.05 | $17.37 | $17.37 | 100 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:27 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:14 PM | $17.33 | Down $ -0.05 | $17.33 | $17.33 | 100 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:14 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 01:09 PM | $17.37 | Down $ -0.13 | $17.37 | $17.37 | 100 |
| 01:09 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:09 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:09 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:09 PM | $17.37 | Up $0.00 | $17.37 | $17.37 | 0 |
| 01:06 PM | $17.50 | Down $ -0.01 | $17.51 | $17.50 | 385 |
| 01:06 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 0 |
| 01:06 PM | $17.50 | Up $0.00 | $17.51 | $17.50 | 0 |
| 01:05 PM | $17.51 | Up $0.16 | $17.51 | $17.51 | 100 |
| 01:02 PM | $17.35 | Down $ -0.06 | $17.35 | $17.35 | 100 |
| 01:02 PM | $17.35 | Up $0.00 | $17.35 | $17.35 | 0 |
| 01:02 PM | $17.35 | Up $0.00 | $17.35 | $17.35 | 0 |
| 01:00 PM | $17.41 | Up $0.01 | $17.41 | $17.41 | 100 |
| 01:00 PM | $17.41 | Up $0.00 | $17.41 | $17.41 | 0 |
| 12:59 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 100 |
| 12:58 PM | $17.40 | Up $0.10 | $17.40 | $17.40 | 100 |
| 12:51 PM | $17.30 | Down $ -0.29 | $17.30 | $17.30 | 100 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:51 PM | $17.30 | Up $0.00 | $17.30 | $17.30 | 0 |
| 12:40 PM | $17.59 | Up $0.28 | $17.59 | $17.59 | 100 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:40 PM | $17.59 | Up $0.00 | $17.59 | $17.59 | 0 |
| 12:31 PM | $17.31 | Down $ -0.02 | $17.31 | $17.31 | 100 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:31 PM | $17.31 | Up $0.00 | $17.31 | $17.31 | 0 |
| 12:23 PM | $17.33 | Down $ -0.07 | $17.33 | $17.33 | 1,000 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:23 PM | $17.33 | Up $0.00 | $17.33 | $17.33 | 0 |
| 12:17 PM | $17.40 | Down $ -0.20 | $17.40 | $17.40 | 100 |
| 12:17 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 12:17 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 12:17 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 12:17 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 12:17 PM | $17.40 | Up $0.00 | $17.40 | $17.40 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 100 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:10 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:08 PM | $17.60 | Down $ -0.01 | $17.60 | $17.60 | 100 |
| 12:08 PM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 12:06 PM | $17.61 | Down $ -0.04 | $17.61 | $17.61 | 100 |
| 12:06 PM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 12:03 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 100 |
| 12:03 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 0 |
| 12:03 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 0 |
| 12:00 PM | $17.65 | Up $0.05 | $17.65 | $17.65 | 100 |
| 12:00 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 0 |
| 12:00 PM | $17.65 | Up $0.00 | $17.65 | $17.65 | 0 |
| 11:56 AM | $17.60 | Down $ -0.02 | $17.60 | $17.60 | 100 |
| 11:56 AM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 11:56 AM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 11:56 AM | $17.60 | Up $0.00 | $17.60 | $17.60 | 0 |
| 11:50 AM | $17.62 | Up $0.10 | $17.62 | $17.62 | 100 |
| 11:50 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 11:50 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 11:50 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 11:50 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 11:50 AM | $17.62 | Up $0.00 | $17.62 | $17.62 | 0 |
| 11:35 AM | $17.52 | Down $ -0.04 | $17.52 | $17.52 | 100 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:35 AM | $17.52 | Up $0.00 | $17.52 | $17.52 | 0 |
| 11:32 AM | $17.56 | Up $0.03 | $17.56 | $17.56 | 100 |
| 11:32 AM | $17.56 | Up $0.00 | $17.56 | $17.56 | 0 |
| 11:32 AM | $17.56 | Up $0.00 | $17.56 | $17.56 | 0 |
| 11:28 AM | $17.53 | Down $ -0.08 | $17.53 | $17.53 | 100 |
| 11:28 AM | $17.53 | Up $0.00 | $17.53 | $17.53 | 0 |
| 11:28 AM | $17.53 | Up $0.00 | $17.53 | $17.53 | 0 |
| 11:28 AM | $17.53 | Up $0.00 | $17.53 | $17.53 | 0 |
| 11:23 AM | $17.61 | Down $ -0.14 | $17.61 | $17.61 | 100 |
| 11:23 AM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 11:23 AM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 11:23 AM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 11:23 AM | $17.61 | Up $0.00 | $17.61 | $17.61 | 0 |
| 11:15 AM | $17.75 | Down $ -0.07 | $17.75 | $17.75 | 100 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:15 AM | $17.75 | Up $0.00 | $17.75 | $17.75 | 0 |
| 11:07 AM | $17.82 | Down $ -0.09 | $17.82 | $17.82 | 100 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:07 AM | $17.82 | Up $0.00 | $17.82 | $17.82 | 0 |
| 11:03 AM | $17.91 | Up $0.05 | $17.91 | $17.91 | 100 |
| 11:03 AM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
| 11:03 AM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
| 11:03 AM | $17.91 | Up $0.00 | $17.91 | $17.91 | 0 |
| 10:44 AM | $17.86 | Down $ -0.11 | $17.86 | $17.86 | 100 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:44 AM | $17.86 | Up $0.00 | $17.86 | $17.86 | 0 |
| 10:42 AM | $17.97 | Down $ -0.03 | $17.99 | $17.97 | 200 |
| 10:42 AM | $17.97 | Up $0.00 | $17.99 | $17.97 | 0 |
| 10:41 AM | $18.00 | Down $ -0.11 | $18.00 | $18.00 | 179 |
| 10:34 AM | $18.11 | Down $ -0.01 | $18.11 | $18.11 | 207 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:34 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:32 AM | $18.12 | Up $0.05 | $18.12 | $18.12 | 100 |
| 10:32 AM | $18.12 | Up $0.00 | $18.12 | $18.12 | 0 |
| 10:30 AM | $18.07 | Down $ -0.04 | $18.07 | $18.07 | 100 |
| 10:30 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 0 |
| 10:18 AM | $18.11 | Up $0.03 | $18.11 | $18.11 | 200 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:18 AM | $18.11 | Up $0.00 | $18.11 | $18.11 | 0 |
| 10:03 AM | $18.08 | Up $0.08 | $18.08 | $18.08 | 100 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:03 AM | $18.08 | Up $0.00 | $18.08 | $18.08 | 0 |
| 10:00 AM | $18.00 | Up $0.13 | $18.00 | $17.95 | 400 |
| 10:00 AM | $18.00 | Up $0.00 | $18.00 | $17.95 | 0 |
| 10:00 AM | $18.00 | Up $0.00 | $18.00 | $17.95 | 0 |
| 09:55 AM | $17.87 | Up $0.02 | $17.87 | $17.87 | 100 |
| 09:55 AM | $17.87 | Up $0.00 | $17.87 | $17.87 | 0 |
| 09:55 AM | $17.87 | Up $0.00 | $17.87 | $17.87 | 0 |
| 09:55 AM | $17.87 | Up $0.00 | $17.87 | $17.87 | 0 |
| 09:55 AM | $17.87 | Up $0.00 | $17.87 | $17.87 | 0 |
| 09:46 AM | $17.85 | Down $ -0.26 | $17.85 | $17.85 | 100 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:46 AM | $17.85 | Up $0.00 | $17.85 | $17.85 | 0 |
| 09:30 AM | $18.11 | Up $0.12 | $18.17 | $18.11 | 306 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| 09:30 AM | $18.11 | Up $0.00 | $18.17 | $18.11 | 0 |
| Previous close | $17.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-05-2024 | $17.48 | $17.65 | $17.92 | $17.23 | 7,593 |
| 02-05-2024 | $17.94 | $18.25 | $18.25 | $17.71 | 2,905 |
| 01-05-2024 | $17.28 | $17.24 | $17.93 | $17.11 | 5,265 |
| 30-04-2024 | $17.41 | $17.82 | $17.98 | $17.35 | 3,779 |
| 29-04-2024 | $18.25 | $17.77 | $18.25 | $17.77 | 5,781 |
| 26-04-2024 | $17.75 | $17.15 | $17.75 | $16.83 | 7,229 |
| 25-04-2024 | $16.72 | $16.08 | $16.82 | $16.08 | 4,530 |
| 24-04-2024 | $16.60 | $16.70 | $16.95 | $16.42 | 13,003 |
| 23-04-2024 | $17.30 | $17.35 | $17.75 | $17.26 | 10,434 |
| 22-04-2024 | $17.74 | $17.59 | $17.91 | $17.55 | 2,930 |
| 19-04-2024 | $17.46 | $17.66 | $17.85 | $17.35 | 16,297 |
| 18-04-2024 | $17.72 | $18.25 | $18.30 | $17.72 | 4,381 |
| 17-04-2024 | $18.03 | $17.62 | $18.36 | $17.46 | 16,707 |
| 16-04-2024 | $17.43 | $17.67 | $17.89 | $17.42 | 4,137 |
| 15-04-2024 | $17.53 | $18.05 | $18.42 | $17.50 | 10,795 |
| 12-04-2024 | $18.08 | $18.43 | $18.66 | $17.85 | 16,827 |
| 11-04-2024 | $18.40 | $18.49 | $18.76 | $18.25 | 14,781 |
| 10-04-2024 | $17.98 | $17.81 | $18.43 | $17.80 | 3,235 |
| 09-04-2024 | $19.35 | $19.19 | $19.49 | $19.08 | 6,043 |
| 08-04-2024 | $19.06 | $19.07 | $19.19 | $19.00 | 2,323 |
| 05-04-2024 | $18.65 | $19.20 | $19.20 | $18.59 | 5,657 |
| 04-04-2024 | $18.81 | $19.03 | $19.17 | $18.47 | 10,582 |
| 03-04-2024 | $18.26 | $18.85 | $19.20 | $17.96 | 10,660 |
| 02-04-2024 | $17.98 | $17.90 | $18.21 | $17.49 | 11,116 |
| 01-04-2024 | $17.34 | $17.39 | $17.39 | $17.16 | 2,973 |
| 28-03-2024 | $18.00 | $17.70 | $18.25 | $17.60 | 14,514 |
| 27-03-2024 | $16.75 | $16.50 | $17.05 | $16.50 | 3,136 |
| 26-03-2024 | $16.02 | $16.55 | $16.59 | $16.02 | 6,633 |
| 25-03-2024 | $15.36 | $16.71 | $16.71 | $15.21 | 17,368 |
| 22-03-2024 | $16.11 | $17.18 | $17.19 | $16.02 | 5,359 |
Graphs are not available, please refer to the detailed table