Find a quote
CHARTWELL RETIREMENT RESIDENCES
18.16 Down -0.24 (-1.32 %)
Delayed : 2025/08/13 17:40:00
- Previous close $18.40
- Opening $18.36
- Today High $18.50
- Today Low $18.04
- Price Bid $18.11
- Price Ask $18.11
- 52 Weeks High $18.79
- 52 Weeks Low $14.27
- Size Bid 1
- Size Ask 5
- Volume 5,993,294
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.16 | Up $0.01 | $18.16 | $18.16 | 46,200 |
| 03:59 PM | $18.15 | Down $ -0.01 | $18.17 | $18.15 | 4,300 |
| 03:58 PM | $18.16 | Up $0.00 | $18.16 | $18.15 | 10,500 |
| 03:57 PM | $18.16 | Down $ -0.03 | $18.17 | $18.16 | 4,100 |
| 03:56 PM | $18.19 | Down $ -0.03 | $18.22 | $18.19 | 3,500 |
| 03:55 PM | $18.22 | Up $0.00 | $18.22 | $18.22 | 700 |
| 03:54 PM | $18.22 | Up $0.04 | $18.22 | $18.19 | 3,800 |
| 03:53 PM | $18.18 | Up $0.00 | $18.18 | $18.17 | 2,100 |
| 03:52 PM | $18.18 | Up $0.02 | $18.18 | $18.17 | 500 |
| 03:50 PM | $18.16 | Down $ -0.02 | $18.18 | $18.14 | 7,000 |
| 03:50 PM | $18.16 | Up $0.00 | $18.18 | $18.14 | 0 |
| 03:49 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 500 |
| 03:48 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 400 |
| 03:47 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 400 |
| 03:46 PM | $18.18 | Up $0.01 | $18.18 | $18.17 | 1,800 |
| 03:45 PM | $18.17 | Up $0.01 | $18.17 | $18.17 | 200 |
| 03:43 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 100 |
| 03:43 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 03:42 PM | $18.16 | Up $0.01 | $18.16 | $18.16 | 1,100 |
| 03:41 PM | $18.15 | Up $0.01 | $18.15 | $18.15 | 400 |
| 03:40 PM | $18.14 | Down $ -0.03 | $18.17 | $18.14 | 3,500 |
| 03:38 PM | $18.17 | Up $0.01 | $18.17 | $18.16 | 200 |
| 03:38 PM | $18.17 | Up $0.00 | $18.17 | $18.16 | 0 |
| 03:37 PM | $18.16 | Up $0.02 | $18.16 | $18.16 | 300 |
| 03:34 PM | $18.14 | Down $ -0.04 | $18.18 | $18.14 | 4,400 |
| 03:34 PM | $18.14 | Up $0.00 | $18.18 | $18.14 | 0 |
| 03:34 PM | $18.14 | Up $0.00 | $18.18 | $18.14 | 0 |
| 03:33 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 200 |
| 03:32 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 400 |
| 03:31 PM | $18.18 | Up $0.01 | $18.18 | $18.17 | 700 |
| 03:30 PM | $18.17 | Up $0.00 | $18.18 | $18.17 | 300 |
| 03:29 PM | $18.17 | Down $ -0.01 | $18.17 | $18.17 | 300 |
| 03:28 PM | $18.18 | Up $0.02 | $18.18 | $18.16 | 300 |
| 03:27 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 400 |
| 03:26 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 400 |
| 03:25 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 400 |
| 03:24 PM | $18.16 | Up $0.01 | $18.16 | $18.16 | 200 |
| 03:22 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 1,300 |
| 03:22 PM | $18.15 | Up $0.00 | $18.15 | $18.15 | 0 |
| 03:21 PM | $18.15 | Up $0.01 | $18.15 | $18.15 | 400 |
| 03:19 PM | $18.14 | Up $0.00 | $18.14 | $18.13 | 1,100 |
| 03:19 PM | $18.14 | Up $0.00 | $18.14 | $18.13 | 0 |
| 03:18 PM | $18.14 | Down $ -0.05 | $18.20 | $18.12 | 22,600 |
| 03:15 PM | $18.19 | Down $ -0.02 | $18.21 | $18.18 | 2,300 |
| 03:15 PM | $18.19 | Up $0.00 | $18.21 | $18.18 | 0 |
| 03:15 PM | $18.19 | Up $0.00 | $18.21 | $18.18 | 0 |
| 03:14 PM | $18.21 | Up $0.01 | $18.21 | $18.21 | 100 |
| 03:11 PM | $18.20 | Up $0.04 | $18.20 | $18.15 | 4,401,600 |
| 03:11 PM | $18.20 | Up $0.00 | $18.20 | $18.15 | 0 |
| 03:11 PM | $18.20 | Up $0.00 | $18.20 | $18.15 | 0 |
| 03:07 PM | $18.16 | Down $ -0.03 | $18.21 | $18.16 | 1,700 |
| 03:07 PM | $18.16 | Up $0.00 | $18.21 | $18.16 | 0 |
| 03:07 PM | $18.16 | Up $0.00 | $18.21 | $18.16 | 0 |
| 03:07 PM | $18.16 | Up $0.00 | $18.21 | $18.16 | 0 |
| 03:06 PM | $18.19 | Down $ -0.02 | $18.19 | $18.18 | 500 |
| 03:05 PM | $18.21 | Up $0.01 | $18.21 | $18.21 | 100 |
| 03:04 PM | $18.20 | Down $ -0.01 | $18.20 | $18.20 | 100 |
| 03:03 PM | $18.21 | Up $0.02 | $18.21 | $18.21 | 100 |
| 03:01 PM | $18.19 | Up $0.01 | $18.19 | $18.19 | 100 |
| 03:01 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 02:59 PM | $18.18 | Down $ -0.01 | $18.18 | $18.18 | 400 |
| 02:59 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 0 |
| 02:57 PM | $18.19 | Down $ -0.02 | $18.19 | $18.19 | 700 |
| 02:57 PM | $18.19 | Up $0.00 | $18.19 | $18.19 | 0 |
| 02:56 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 200 |
| 02:55 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 100 |
| 02:54 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 100 |
| 02:53 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 100 |
| 02:52 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 100 |
| 02:51 PM | $18.21 | Up $0.00 | $18.21 | $18.21 | 100 |
| 02:50 PM | $18.21 | Up $0.01 | $18.21 | $18.21 | 100 |
| 02:49 PM | $18.20 | Up $0.02 | $18.20 | $18.20 | 100 |
| 02:43 PM | $18.18 | Down $ -0.02 | $18.20 | $18.17 | 2,700 |
| 02:43 PM | $18.18 | Up $0.00 | $18.20 | $18.17 | 0 |
| 02:43 PM | $18.18 | Up $0.00 | $18.20 | $18.17 | 0 |
| 02:43 PM | $18.18 | Up $0.00 | $18.20 | $18.17 | 0 |
| 02:43 PM | $18.18 | Up $0.00 | $18.20 | $18.17 | 0 |
| 02:43 PM | $18.18 | Up $0.00 | $18.20 | $18.17 | 0 |
| 02:42 PM | $18.20 | Down $ -0.02 | $18.20 | $18.20 | 100 |
| 02:41 PM | $18.21 | Up $0.00 | $18.21 | $18.20 | 200 |
| 02:40 PM | $18.21 | Up $0.01 | $18.21 | $18.21 | 100 |
| 02:39 PM | $18.20 | Up $0.00 | $18.20 | $18.20 | 600 |
| 02:38 PM | $18.20 | Up $0.02 | $18.20 | $18.19 | 2,100 |
| 02:37 PM | $18.18 | Up $0.01 | $18.18 | $18.18 | 200 |
| 02:36 PM | $18.17 | Up $0.01 | $18.17 | $18.17 | 300 |
| 02:35 PM | $18.16 | Up $0.01 | $18.16 | $18.16 | 200 |
| 02:34 PM | $18.15 | Up $0.01 | $18.15 | $18.15 | 100 |
| 02:32 PM | $18.14 | Up $0.02 | $18.14 | $18.14 | 100 |
| 02:32 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:31 PM | $18.12 | Up $0.02 | $18.12 | $18.10 | 400 |
| 02:30 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 100 |
| 02:29 PM | $18.10 | Down $ -0.01 | $18.10 | $18.10 | 500 |
| 02:28 PM | $18.11 | Down $ -0.01 | $18.11 | $18.11 | 1,000 |
| 02:27 PM | $18.12 | Down $ -0.03 | $18.14 | $18.12 | 1,000 |
| 02:26 PM | $18.15 | Up $0.03 | $18.15 | $18.13 | 1,700 |
| 02:25 PM | $18.12 | Down $ -0.04 | $18.14 | $18.12 | 900 |
| 02:24 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 300 |
| 02:19 PM | $18.16 | Down $ -0.01 | $18.16 | $18.16 | 300 |
| 02:19 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:19 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:19 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:19 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 0 |
| 02:18 PM | $18.17 | Down $ -0.03 | $18.18 | $18.17 | 1,700 |
| 02:16 PM | $18.20 | Up $0.00 | $18.20 | $18.20 | 200 |
| 02:16 PM | $18.20 | Up $0.00 | $18.20 | $18.20 | 0 |
| 02:15 PM | $18.20 | Up $0.01 | $18.20 | $18.20 | 200 |
| 02:14 PM | $18.19 | Up $0.01 | $18.19 | $18.18 | 600 |
| 02:13 PM | $18.18 | Up $0.00 | $18.18 | $18.18 | 200 |
| 02:12 PM | $18.18 | Up $0.01 | $18.18 | $18.18 | 200 |
| 02:11 PM | $18.17 | Down $ -0.01 | $18.18 | $18.17 | 600 |
| 02:10 PM | $18.18 | Down $ -0.01 | $18.19 | $18.18 | 700 |
| 02:09 PM | $18.19 | Up $0.02 | $18.19 | $18.18 | 500 |
| 02:08 PM | $18.17 | Up $0.03 | $18.17 | $18.15 | 300 |
| 02:07 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 100 |
| 02:05 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 400 |
| 02:05 PM | $18.14 | Up $0.00 | $18.14 | $18.14 | 0 |
| 02:04 PM | $18.14 | Down $ -0.02 | $18.16 | $18.14 | 2,200 |
| 02:03 PM | $18.17 | Down $ -0.01 | $18.17 | $18.16 | 600 |
| 02:02 PM | $18.17 | Up $0.02 | $18.17 | $18.17 | 500 |
| 02:01 PM | $18.16 | Up $0.00 | $18.16 | $18.16 | 500 |
| 02:00 PM | $18.16 | Up $0.01 | $18.16 | $18.15 | 500 |
| 01:59 PM | $18.15 | Up $0.02 | $18.15 | $18.13 | 500 |
| 01:58 PM | $18.13 | Up $0.03 | $18.13 | $18.11 | 600 |
| 01:57 PM | $18.10 | Up $0.03 | $18.10 | $18.10 | 100 |
| 01:54 PM | $18.07 | Down $ -0.01 | $18.08 | $18.07 | 2,900 |
| 01:54 PM | $18.07 | Up $0.00 | $18.08 | $18.07 | 0 |
| 01:54 PM | $18.07 | Up $0.00 | $18.08 | $18.07 | 0 |
| 01:53 PM | $18.08 | Up $0.04 | $18.08 | $18.08 | 300 |
| 01:52 PM | $18.04 | Down $ -0.02 | $18.07 | $18.04 | 4,500 |
| 01:51 PM | $18.06 | Up $0.00 | $18.07 | $18.06 | 2,000 |
| 01:50 PM | $18.06 | Down $ -0.05 | $18.10 | $18.06 | 8,800 |
| 01:49 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 200 |
| 01:48 PM | $18.11 | Up $0.00 | $18.11 | $18.11 | 500 |
| 01:47 PM | $18.11 | Up $0.00 | $18.11 | $18.10 | 7,600 |
| 01:46 PM | $18.11 | Up $0.00 | $18.11 | $18.10 | 3,300 |
| 01:45 PM | $18.11 | Up $0.02 | $18.11 | $18.11 | 100 |
| 01:43 PM | $18.09 | Down $ -0.01 | $18.11 | $18.09 | 2,000 |
| 01:43 PM | $18.09 | Up $0.00 | $18.11 | $18.09 | 0 |
| 01:42 PM | $18.10 | Up $0.01 | $18.10 | $18.10 | 200 |
| 01:40 PM | $18.09 | Down $ -0.01 | $18.10 | $18.08 | 4,600 |
| 01:40 PM | $18.09 | Up $0.00 | $18.10 | $18.08 | 0 |
| 01:39 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 400 |
| 01:37 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 100 |
| 01:37 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 0 |
| 01:36 PM | $18.10 | Down $ -0.01 | $18.12 | $18.10 | 13,800 |
| 01:35 PM | $18.11 | Up $0.00 | $18.12 | $18.10 | 4,500 |
| 01:34 PM | $18.11 | Up $0.01 | $18.11 | $18.10 | 3,100 |
| 01:33 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 6,300 |
| 01:32 PM | $18.10 | Down $ -0.01 | $18.11 | $18.10 | 2,500 |
| 01:31 PM | $18.11 | Up $0.00 | $18.11 | $18.10 | 2,100 |
| 01:30 PM | $18.11 | Up $0.00 | $18.12 | $18.10 | 8,400 |
| 01:29 PM | $18.11 | Up $0.01 | $18.11 | $18.10 | 5,800 |
| 01:28 PM | $18.10 | Down $ -0.01 | $18.12 | $18.10 | 29,700 |
| 01:27 PM | $18.11 | Down $ -0.01 | $18.12 | $18.10 | 2,100 |
| 01:26 PM | $18.12 | Up $0.02 | $18.12 | $18.10 | 4,300 |
| 01:25 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 800 |
| 01:24 PM | $18.10 | Down $ -0.01 | $18.12 | $18.10 | 14,400 |
| 01:23 PM | $18.11 | Up $0.01 | $18.12 | $18.10 | 21,200 |
| 01:22 PM | $18.10 | Down $ -0.02 | $18.13 | $18.10 | 10,500 |
| 01:21 PM | $18.12 | Up $0.02 | $18.13 | $18.10 | 19,400 |
| 01:20 PM | $18.10 | Up $0.01 | $18.15 | $18.10 | 15,500 |
| 01:15 PM | $18.09 | Down $ -0.01 | $18.11 | $18.09 | 1,700 |
| 01:15 PM | $18.09 | Up $0.00 | $18.11 | $18.09 | 0 |
| 01:15 PM | $18.09 | Up $0.00 | $18.11 | $18.09 | 0 |
| 01:15 PM | $18.09 | Up $0.00 | $18.11 | $18.09 | 0 |
| 01:15 PM | $18.09 | Up $0.00 | $18.11 | $18.09 | 0 |
| 01:14 PM | $18.10 | Up $0.00 | $18.13 | $18.10 | 10,000 |
| 01:13 PM | $18.10 | Up $0.00 | $18.12 | $18.09 | 4,600 |
| 01:12 PM | $18.10 | Up $0.00 | $18.12 | $18.10 | 3,400 |
| 01:11 PM | $18.10 | Up $0.00 | $18.13 | $18.10 | 6,100 |
| 01:10 PM | $18.10 | Down $ -0.02 | $18.12 | $18.10 | 5,400 |
| 01:09 PM | $18.12 | Up $0.01 | $18.13 | $18.10 | 21,700 |
| 01:08 PM | $18.11 | Down $ -0.01 | $18.14 | $18.10 | 13,200 |
| 01:07 PM | $18.12 | Down $ -0.01 | $18.16 | $18.10 | 21,800 |
| 01:06 PM | $18.13 | Down $ -0.07 | $18.20 | $18.12 | 9,100 |
| 01:05 PM | $18.20 | Down $ -0.03 | $18.22 | $18.20 | 5,400 |
| 01:04 PM | $18.23 | Up $0.00 | $18.24 | $18.22 | 700 |
| 01:01 PM | $18.23 | Down $ -0.02 | $18.24 | $18.23 | 400 |
| 01:01 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 0 |
| 01:01 PM | $18.23 | Up $0.00 | $18.24 | $18.23 | 0 |
| 12:59 PM | $18.25 | Down $ -0.02 | $18.25 | $18.25 | 300 |
| 12:59 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 0 |
| 12:56 PM | $18.27 | Down $ -0.01 | $18.28 | $18.27 | 700 |
| 12:56 PM | $18.27 | Up $0.00 | $18.28 | $18.27 | 0 |
| 12:56 PM | $18.27 | Up $0.00 | $18.28 | $18.27 | 0 |
| 12:54 PM | $18.28 | Down $ -0.01 | $18.28 | $18.28 | 100 |
| 12:54 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:52 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 100 |
| 12:52 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 0 |
| 12:51 PM | $18.29 | Up $0.01 | $18.29 | $18.29 | 100 |
| 12:50 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 100 |
| 12:47 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 100 |
| 12:47 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:47 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:45 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 100 |
| 12:45 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:44 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 100 |
| 12:42 PM | $18.27 | Up $0.01 | $18.27 | $18.27 | 300 |
| 12:42 PM | $18.27 | Up $0.00 | $18.27 | $18.27 | 0 |
| 12:39 PM | $18.26 | Down $ -0.04 | $18.29 | $18.26 | 9,500 |
| 12:39 PM | $18.26 | Up $0.00 | $18.29 | $18.26 | 0 |
| 12:39 PM | $18.26 | Up $0.00 | $18.29 | $18.26 | 0 |
| 12:38 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 100 |
| 12:35 PM | $18.30 | Down $ -0.01 | $18.30 | $18.30 | 200 |
| 12:35 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 12:35 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 0 |
| 12:34 PM | $18.31 | Up $0.01 | $18.31 | $18.31 | 200 |
| 12:33 PM | $18.30 | Up $0.00 | $18.30 | $18.30 | 100 |
| 12:32 PM | $18.30 | Down $ -0.01 | $18.31 | $18.30 | 800 |
| 12:30 PM | $18.31 | Up $0.03 | $18.31 | $18.31 | 100 |
| 12:30 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:26 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 100 |
| 12:26 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:26 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:26 PM | $18.28 | Up $0.00 | $18.28 | $18.28 | 0 |
| 12:25 PM | $18.28 | Up $0.01 | $18.28 | $18.28 | 100 |
| 12:23 PM | $18.27 | Down $ -0.03 | $18.29 | $18.27 | 500 |
| 12:23 PM | $18.27 | Up $0.00 | $18.29 | $18.27 | 0 |
| 12:22 PM | $18.30 | Down $ -0.01 | $18.31 | $18.30 | 2,100 |
| 12:17 PM | $18.31 | Down $ -0.01 | $18.31 | $18.31 | 100 |
| 12:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:17 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 0 |
| 12:16 PM | $18.32 | Down $ -0.01 | $18.32 | $18.32 | 3,800 |
| 12:15 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 200 |
| 12:14 PM | $18.33 | Down $ -0.01 | $18.33 | $18.33 | 500 |
| 12:13 PM | $18.34 | Up $0.02 | $18.34 | $18.33 | 200 |
| 12:12 PM | $18.32 | Down $ -0.01 | $18.32 | $18.32 | 300 |
| 12:10 PM | $18.33 | Down $ -0.01 | $18.33 | $18.33 | 100 |
| 12:10 PM | $18.33 | Up $0.00 | $18.33 | $18.33 | 0 |
| 12:09 PM | $18.34 | Up $0.00 | $18.34 | $18.34 | 400 |
| 12:08 PM | $18.34 | Down $ -0.02 | $18.34 | $18.34 | 200 |
| 12:06 PM | $18.36 | Up $0.00 | $18.36 | $18.36 | 100 |
| 12:06 PM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 12:04 PM | $18.36 | Down $ -0.02 | $18.36 | $18.36 | 1,500 |
| 12:04 PM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 11:55 AM | $18.38 | Up $0.01 | $18.38 | $18.38 | 100 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:53 AM | $18.37 | Down $ -0.01 | $18.37 | $18.37 | 700 |
| 11:53 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 11:50 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 100 |
| 11:50 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:50 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:47 AM | $18.38 | Up $0.01 | $18.38 | $18.37 | 700 |
| 11:47 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:47 AM | $18.38 | Up $0.00 | $18.38 | $18.37 | 0 |
| 11:46 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 100 |
| 11:42 AM | $18.37 | Up $0.02 | $18.37 | $18.37 | 100 |
| 11:42 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 11:42 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 11:42 AM | $18.37 | Up $0.00 | $18.37 | $18.37 | 0 |
| 11:41 AM | $18.35 | Down $ -0.01 | $18.35 | $18.35 | 100 |
| 11:40 AM | $18.36 | Up $0.01 | $18.37 | $18.36 | 700 |
| 11:36 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 100 |
| 11:36 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:36 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:36 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:31 AM | $18.35 | Down $ -0.01 | $18.35 | $18.35 | 1,100 |
| 11:31 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:31 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:31 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:31 AM | $18.35 | Up $0.00 | $18.35 | $18.35 | 0 |
| 11:30 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 100 |
| 11:28 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 100 |
| 11:28 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 11:26 AM | $18.36 | Up $0.03 | $18.36 | $18.36 | 800 |
| 11:26 AM | $18.36 | Up $0.00 | $18.36 | $18.36 | 0 |
| 11:22 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 600 |
| 11:22 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 0 |
| 11:22 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 0 |
| 11:22 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 0 |
| 11:20 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 3,600 |
| 11:20 AM | $18.33 | Up $0.00 | $18.33 | $18.33 | 0 |
| 11:19 AM | $18.33 | Down $ -0.05 | $18.35 | $18.33 | 2,000 |
| 11:18 AM | $18.38 | Down $ -0.01 | $18.38 | $18.38 | 800 |
| 11:17 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 200 |
| 11:16 AM | $18.39 | Up $0.01 | $18.39 | $18.39 | 4,300 |
| 11:13 AM | $18.38 | Down $ -0.02 | $18.38 | $18.38 | 14,400 |
| 11:13 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:13 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 11:12 AM | $18.40 | Down $ -0.01 | $18.40 | $18.40 | 2,200 |
| 11:11 AM | $18.41 | Up $0.01 | $18.41 | $18.41 | 100 |
| 11:07 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 100 |
| 11:07 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:07 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:07 AM | $18.40 | Up $0.00 | $18.40 | $18.40 | 0 |
| 11:06 AM | $18.40 | Down $ -0.02 | $18.40 | $18.40 | 2,200 |
| 11:04 AM | $18.42 | Up $0.01 | $18.42 | $18.42 | 100 |
| 11:04 AM | $18.42 | Up $0.00 | $18.42 | $18.42 | 0 |
| 11:02 AM | $18.41 | Down $0.00 | $18.41 | $18.41 | 100 |
| 11:02 AM | $18.41 | Up $0.00 | $18.41 | $18.41 | 0 |
| 11:01 AM | $18.41 | Up $0.03 | $18.41 | $18.39 | 900 |
| 10:59 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 4,800 |
| 10:59 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:58 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 100 |
| 10:57 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 100 |
| 10:56 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 200 |
| 10:55 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 200 |
| 10:54 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 900 |
| 10:52 AM | $18.38 | Up $0.02 | $18.39 | $18.38 | 1,100 |
| 10:52 AM | $18.38 | Up $0.00 | $18.39 | $18.38 | 0 |
| 10:51 AM | $18.37 | Up $0.00 | $18.37 | $18.35 | 800 |
| 10:48 AM | $18.36 | Down $ -0.03 | $18.38 | $18.36 | 1,800 |
| 10:48 AM | $18.36 | Up $0.00 | $18.38 | $18.36 | 0 |
| 10:48 AM | $18.36 | Up $0.00 | $18.38 | $18.36 | 0 |
| 10:47 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 2,000 |
| 10:46 AM | $18.39 | Up $0.01 | $18.39 | $18.39 | 600 |
| 10:43 AM | $18.38 | Down $ -0.02 | $18.38 | $18.38 | 2,800 |
| 10:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:43 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 0 |
| 10:42 AM | $18.40 | Down $ -0.04 | $18.42 | $18.40 | 2,200 |
| 10:33 AM | $18.44 | Up $0.03 | $18.44 | $18.40 | 400 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:33 AM | $18.44 | Up $0.00 | $18.44 | $18.40 | 0 |
| 10:32 AM | $18.41 | Down $ -0.03 | $18.43 | $18.41 | 2,100 |
| 10:31 AM | $18.44 | Down $ -0.02 | $18.47 | $18.44 | 2,000 |
| 10:29 AM | $18.46 | Up $0.01 | $18.46 | $18.46 | 100 |
| 10:29 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 10:28 AM | $18.45 | Up $0.00 | $18.46 | $18.45 | 300 |
| 10:26 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 100 |
| 10:26 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 10:25 AM | $18.45 | Up $0.00 | $18.47 | $18.45 | 1,000 |
| 10:23 AM | $18.45 | Down $ -0.01 | $18.45 | $18.45 | 700 |
| 10:23 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 10:22 AM | $18.46 | Up $0.01 | $18.47 | $18.45 | 400 |
| 10:20 AM | $18.45 | Down $ -0.01 | $18.48 | $18.45 | 1,000 |
| 10:20 AM | $18.45 | Up $0.00 | $18.48 | $18.45 | 0 |
| 10:18 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 100 |
| 10:18 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 10:15 AM | $18.46 | Down $ -0.02 | $18.46 | $18.46 | 1,100 |
| 10:15 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 10:15 AM | $18.46 | Up $0.00 | $18.46 | $18.46 | 0 |
| 10:14 AM | $18.48 | Down $ -0.01 | $18.50 | $18.48 | 500 |
| 10:13 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 100 |
| 10:12 AM | $18.49 | Up $0.06 | $18.49 | $18.46 | 800 |
| 10:09 AM | $18.43 | Up $0.03 | $18.43 | $18.43 | 200 |
| 10:09 AM | $18.43 | Up $0.00 | $18.43 | $18.43 | 0 |
| 10:09 AM | $18.43 | Up $0.00 | $18.43 | $18.43 | 0 |
| 10:08 AM | $18.40 | Up $0.00 | $18.45 | $18.40 | 3,000 |
| 10:04 AM | $18.40 | Up $0.01 | $18.40 | $18.39 | 1,000,200 |
| 10:04 AM | $18.40 | Up $0.00 | $18.40 | $18.39 | 0 |
| 10:04 AM | $18.40 | Up $0.00 | $18.40 | $18.39 | 0 |
| 10:04 AM | $18.40 | Up $0.00 | $18.40 | $18.39 | 0 |
| 10:03 AM | $18.39 | Up $0.00 | $18.40 | $18.39 | 300 |
| 10:02 AM | $18.39 | Down $ -0.04 | $18.42 | $18.39 | 8,100 |
| 10:01 AM | $18.43 | Up $0.01 | $18.43 | $18.42 | 200 |
| 10:00 AM | $18.42 | Up $0.00 | $18.42 | $18.40 | 1,900 |
| 09:59 AM | $18.42 | Down $ -0.01 | $18.42 | $18.42 | 100 |
| 09:58 AM | $18.43 | Down $ -0.02 | $18.45 | $18.43 | 1,700 |
| 09:57 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 200 |
| 09:56 AM | $18.45 | Up $0.00 | $18.45 | $18.44 | 800 |
| 09:55 AM | $18.45 | Up $0.05 | $18.47 | $18.42 | 2,500 |
| 09:54 AM | $18.40 | Up $0.01 | $18.42 | $18.40 | 2,500 |
| 09:52 AM | $18.39 | Up $0.04 | $18.39 | $18.39 | 1,100 |
| 09:52 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 09:51 AM | $18.35 | Down $ -0.05 | $18.39 | $18.35 | 3,500 |
| 09:50 AM | $18.40 | Up $0.01 | $18.40 | $18.40 | 200 |
| 09:49 AM | $18.39 | Down $ -0.06 | $18.40 | $18.39 | 8,100 |
| 09:44 AM | $18.45 | Up $0.06 | $18.45 | $18.45 | 200 |
| 09:44 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 09:44 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 09:44 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 09:44 AM | $18.45 | Up $0.00 | $18.45 | $18.45 | 0 |
| 09:39 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 300 |
| 09:39 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 09:39 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 09:39 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 09:39 AM | $18.39 | Up $0.00 | $18.39 | $18.39 | 0 |
| 09:34 AM | $18.39 | Down $ -0.07 | $18.40 | $18.39 | 700 |
| 09:34 AM | $18.39 | Up $0.00 | $18.40 | $18.39 | 0 |
| 09:34 AM | $18.39 | Up $0.00 | $18.40 | $18.39 | 0 |
| 09:34 AM | $18.39 | Up $0.00 | $18.40 | $18.39 | 0 |
| 09:34 AM | $18.39 | Up $0.00 | $18.40 | $18.39 | 0 |
| 09:30 AM | $18.46 | Up $0.06 | $18.46 | $18.36 | 4,000 |
| 09:30 AM | $18.46 | Up $0.00 | $18.46 | $18.36 | 0 |
| 09:30 AM | $18.46 | Up $0.00 | $18.46 | $18.36 | 0 |
| 09:30 AM | $18.46 | Up $0.00 | $18.46 | $18.36 | 0 |
| Previous close | $18.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $18.16 | $18.36 | $18.36 | $18.04 | 4,886,300 |
| 12/08/2025 | $18.40 | $18.49 | $18.56 | $18.38 | 1,489,200 |
| 11/08/2025 | $18.38 | $18.37 | $18.41 | $18.30 | 178,600 |
| 08/08/2025 | $18.39 | $18.34 | $18.79 | $18.34 | 249,800 |
| 07/08/2025 | $18.04 | $18.02 | $18.06 | $17.95 | 124,800 |
| 06/08/2025 | $18.09 | $17.90 | $18.18 | $17.90 | 180,800 |
| 05/08/2025 | $18.08 | $17.96 | $18.21 | $17.94 | 419,500 |
| 01/08/2025 | $17.69 | $17.62 | $17.71 | $17.60 | 181,300 |
| 31/07/2025 | $17.71 | $17.80 | $17.85 | $17.70 | 210,000 |
| 30/07/2025 | $17.77 | $17.77 | $17.89 | $17.66 | 171,800 |
| 29/07/2025 | $17.84 | $17.75 | $17.90 | $17.69 | 275,100 |
| 28/07/2025 | $17.25 | $17.44 | $17.55 | $17.20 | 327,300 |
| 25/07/2025 | $17.41 | $17.54 | $17.57 | $17.40 | 275,700 |
| 24/07/2025 | $17.64 | $17.66 | $17.67 | $17.55 | 176,600 |
| 23/07/2025 | $17.74 | $17.76 | $17.88 | $17.70 | 153,200 |
| 22/07/2025 | $17.62 | $17.70 | $17.72 | $17.51 | 239,300 |
| 21/07/2025 | $17.96 | $18.01 | $18.03 | $17.92 | 116,400 |
| 18/07/2025 | $17.93 | $18.04 | $18.07 | $17.89 | 156,500 |
| 17/07/2025 | $18.23 | $18.08 | $18.23 | $18.01 | 177,300 |
| 16/07/2025 | $18.29 | $18.41 | $18.41 | $18.24 | 141,400 |
| 15/07/2025 | $18.30 | $18.20 | $18.32 | $18.15 | 198,500 |
| 14/07/2025 | $18.41 | $18.49 | $18.52 | $18.36 | 194,900 |
| 11/07/2025 | $18.36 | $18.32 | $18.45 | $18.25 | 173,900 |
| 10/07/2025 | $18.35 | $18.15 | $18.60 | $18.06 | 438,800 |
| 09/07/2025 | $18.42 | $18.48 | $18.53 | $18.39 | 223,200 |
| 08/07/2025 | $18.36 | $18.50 | $18.58 | $18.33 | 319,700 |
| 07/07/2025 | $18.35 | $18.27 | $18.37 | $18.21 | 300,700 |
| 04/07/2025 | $18.38 | $18.30 | $18.48 | $18.25 | 206,100 |
| 03/07/2025 | $18.32 | $18.54 | $18.54 | $18.31 | 150,000 |
| 02/07/2025 | $18.56 | $18.56 | $18.62 | $18.50 | 294,200 |
Graphs are not available, please refer to the detailed table