Find a quote
NFI GROUP INC
15.58 Down -0.65 (-4.17 %)
Delayed : 2025/05/30 17:40:00
- Previous close $16.23
- Opening $16.19
- Today High $16.19
- Today Low $15.57
- Price Bid $15.53
- Price Ask $15.53
- 52 Weeks High $19.55
- 52 Weeks Low $9.83
- Size Bid 5
- Size Ask 6
- Volume 1,242,953
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.58 | Down $ -0.02 | $15.58 | $15.58 | 859,900 |
| 03:59 PM | $15.60 | Down $ -0.10 | $15.70 | $15.60 | 80,100 |
| 03:58 PM | $15.70 | Up $0.05 | $15.72 | $15.65 | 7,000 |
| 03:57 PM | $15.65 | Up $0.00 | $15.70 | $15.60 | 15,100 |
| 03:56 PM | $15.65 | Down $ -0.11 | $15.78 | $15.57 | 32,700 |
| 03:55 PM | $15.76 | Down $ -0.16 | $15.96 | $15.74 | 28,600 |
| 03:54 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 2,100 |
| 03:53 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 4,600 |
| 03:52 PM | $15.93 | Up $0.03 | $15.93 | $15.89 | 5,700 |
| 03:51 PM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 1,200 |
| 03:50 PM | $15.91 | Up $0.08 | $15.92 | $15.83 | 8,300 |
| 03:48 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 200 |
| 03:48 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 03:47 PM | $15.83 | Down $ -0.03 | $15.86 | $15.83 | 900 |
| 03:46 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 100 |
| 03:45 PM | $15.86 | Up $0.04 | $15.86 | $15.82 | 4,200 |
| 03:42 PM | $15.82 | Down $ -0.06 | $15.88 | $15.82 | 4,300 |
| 03:42 PM | $15.82 | Up $0.00 | $15.88 | $15.82 | 0 |
| 03:42 PM | $15.82 | Up $0.00 | $15.88 | $15.82 | 0 |
| 03:41 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 600 |
| 03:38 PM | $15.88 | Down $ -0.04 | $15.93 | $15.88 | 3,900 |
| 03:38 PM | $15.88 | Up $0.00 | $15.93 | $15.88 | 0 |
| 03:38 PM | $15.88 | Up $0.00 | $15.93 | $15.88 | 0 |
| 03:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 200 |
| 03:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 03:34 PM | $15.92 | Down $ -0.04 | $15.98 | $15.92 | 4,400 |
| 03:34 PM | $15.92 | Up $0.00 | $15.98 | $15.92 | 0 |
| 03:33 PM | $15.96 | Up $0.00 | $15.97 | $15.96 | 200 |
| 03:31 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 03:31 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:30 PM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 100 |
| 03:28 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 700 |
| 03:28 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 03:27 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 03:26 PM | $15.96 | Up $0.01 | $15.96 | $15.96 | 300 |
| 03:24 PM | $15.95 | Down $ -0.05 | $15.98 | $15.94 | 4,200 |
| 03:24 PM | $15.95 | Up $0.00 | $15.98 | $15.94 | 0 |
| 03:23 PM | $16.00 | Up $0.03 | $16.00 | $16.00 | 200 |
| 03:20 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 1,400 |
| 03:20 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 03:20 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 03:19 PM | $15.96 | Down $ -0.01 | $15.97 | $15.96 | 400 |
| 03:18 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 500 |
| 03:16 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 500 |
| 03:16 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:13 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 03:13 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:13 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 03:12 PM | $15.96 | Up $0.02 | $15.96 | $15.96 | 300 |
| 03:11 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 300 |
| 03:09 PM | $15.94 | Down $ -0.01 | $15.95 | $15.94 | 300 |
| 03:09 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 0 |
| 03:08 PM | $15.95 | Up $0.01 | $15.96 | $15.95 | 1,400 |
| 03:07 PM | $15.94 | Down $ -0.02 | $15.95 | $15.94 | 900 |
| 03:05 PM | $15.96 | Down $ -0.01 | $15.96 | $15.95 | 200 |
| 03:05 PM | $15.96 | Up $0.00 | $15.96 | $15.95 | 0 |
| 03:02 PM | $15.96 | Up $0.01 | $15.96 | $15.94 | 1,000 |
| 03:02 PM | $15.96 | Up $0.00 | $15.96 | $15.94 | 0 |
| 03:02 PM | $15.96 | Up $0.00 | $15.96 | $15.94 | 0 |
| 03:01 PM | $15.95 | Up $0.01 | $15.95 | $15.94 | 600 |
| 03:00 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 02:59 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 200 |
| 02:58 PM | $15.94 | Up $0.02 | $15.94 | $15.93 | 300 |
| 02:57 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 1,100 |
| 02:56 PM | $15.93 | Down $ -0.01 | $15.93 | $15.93 | 200 |
| 02:55 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 02:54 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 200 |
| 02:51 PM | $15.94 | Up $0.03 | $15.94 | $15.94 | 200 |
| 02:51 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 02:51 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 02:50 PM | $15.91 | Down $ -0.01 | $15.93 | $15.91 | 600 |
| 02:49 PM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 300 |
| 02:48 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 400 |
| 02:47 PM | $15.93 | Up $0.01 | $15.93 | $15.93 | 100 |
| 02:44 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 600 |
| 02:44 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 0 |
| 02:44 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 0 |
| 02:40 PM | $15.92 | Up $0.02 | $15.93 | $15.91 | 300 |
| 02:40 PM | $15.92 | Up $0.00 | $15.93 | $15.91 | 0 |
| 02:40 PM | $15.92 | Up $0.00 | $15.93 | $15.91 | 0 |
| 02:40 PM | $15.92 | Up $0.00 | $15.93 | $15.91 | 0 |
| 02:38 PM | $15.90 | Down $ -0.01 | $15.93 | $15.90 | 700 |
| 02:38 PM | $15.90 | Up $0.00 | $15.93 | $15.90 | 0 |
| 02:37 PM | $15.91 | Down $ -0.02 | $15.93 | $15.91 | 400 |
| 02:36 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 100 |
| 02:33 PM | $15.93 | Up $0.01 | $15.93 | $15.93 | 100 |
| 02:33 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 02:33 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 02:32 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 02:29 PM | $15.91 | Up $0.01 | $15.92 | $15.91 | 400 |
| 02:29 PM | $15.91 | Up $0.00 | $15.92 | $15.91 | 0 |
| 02:29 PM | $15.91 | Up $0.00 | $15.92 | $15.91 | 0 |
| 02:28 PM | $15.90 | Up $0.00 | $15.91 | $15.90 | 900 |
| 02:26 PM | $15.90 | Down $ -0.01 | $15.92 | $15.90 | 500 |
| 02:26 PM | $15.90 | Up $0.00 | $15.92 | $15.90 | 0 |
| 02:24 PM | $15.91 | Down $ -0.03 | $15.92 | $15.91 | 1,100 |
| 02:24 PM | $15.91 | Up $0.00 | $15.92 | $15.91 | 0 |
| 02:22 PM | $15.94 | Up $0.02 | $15.94 | $15.94 | 100 |
| 02:22 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 02:21 PM | $15.92 | Up $0.02 | $15.92 | $15.92 | 100 |
| 02:20 PM | $15.90 | Up $0.03 | $15.90 | $15.89 | 800 |
| 02:18 PM | $15.87 | Up $0.02 | $15.87 | $15.86 | 400 |
| 02:18 PM | $15.87 | Up $0.00 | $15.87 | $15.86 | 0 |
| 02:17 PM | $15.85 | Up $0.00 | $15.87 | $15.85 | 2,800 |
| 02:15 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 100 |
| 02:15 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 02:11 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 300 |
| 02:11 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 02:11 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 02:11 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 02:09 PM | $15.85 | Up $0.01 | $15.85 | $15.85 | 100 |
| 02:09 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 02:07 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 100 |
| 02:07 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 02:05 PM | $15.84 | Up $0.01 | $15.86 | $15.84 | 2,800 |
| 02:05 PM | $15.84 | Up $0.00 | $15.86 | $15.84 | 0 |
| 02:04 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 100 |
| 02:01 PM | $15.82 | Down $ -0.03 | $15.82 | $15.82 | 100 |
| 02:01 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 0 |
| 02:01 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 0 |
| 02:00 PM | $15.85 | Up $0.03 | $15.85 | $15.83 | 200 |
| 01:58 PM | $15.82 | Down $ -0.05 | $15.85 | $15.82 | 2,800 |
| 01:58 PM | $15.82 | Up $0.00 | $15.85 | $15.82 | 0 |
| 01:57 PM | $15.87 | Up $0.02 | $15.87 | $15.87 | 100 |
| 01:53 PM | $15.85 | Down $ -0.07 | $15.92 | $15.85 | 2,200 |
| 01:53 PM | $15.85 | Up $0.00 | $15.92 | $15.85 | 0 |
| 01:53 PM | $15.85 | Up $0.00 | $15.92 | $15.85 | 0 |
| 01:53 PM | $15.85 | Up $0.00 | $15.92 | $15.85 | 0 |
| 01:49 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 01:49 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 01:49 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 01:49 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 01:46 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 01:46 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 01:46 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 01:44 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 200 |
| 01:44 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 01:43 PM | $15.91 | Up $0.01 | $15.91 | $15.91 | 300 |
| 01:42 PM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 300 |
| 01:40 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 200 |
| 01:40 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 01:39 PM | $15.92 | Up $0.01 | $15.92 | $15.89 | 1,300 |
| 01:38 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 01:35 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 01:35 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 01:35 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 01:34 PM | $15.91 | Up $0.04 | $15.91 | $15.89 | 1,900 |
| 01:32 PM | $15.87 | Down $ -0.04 | $15.88 | $15.87 | 1,300 |
| 01:32 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 0 |
| 01:31 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 01:29 PM | $15.91 | Up $0.03 | $15.91 | $15.91 | 300 |
| 01:29 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 01:27 PM | $15.88 | Down $ -0.02 | $15.90 | $15.88 | 1,500 |
| 01:27 PM | $15.88 | Up $0.00 | $15.90 | $15.88 | 0 |
| 01:20 PM | $15.90 | Down $ -0.02 | $15.90 | $15.90 | 100 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:20 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:19 PM | $15.92 | Up $0.02 | $15.92 | $15.91 | 200 |
| 01:13 PM | $15.90 | Up $0.01 | $15.90 | $15.90 | 100 |
| 01:13 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:13 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:13 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:13 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:13 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 01:11 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 100 |
| 01:11 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 01:10 PM | $15.89 | Up $0.02 | $15.89 | $15.87 | 1,300 |
| 01:09 PM | $15.87 | Up $0.04 | $15.87 | $15.87 | 100 |
| 01:07 PM | $15.83 | Down $ -0.04 | $15.83 | $15.83 | 200 |
| 01:07 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 01:06 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 100 |
| 01:05 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 500 |
| 01:01 PM | $15.86 | Up $0.01 | $15.86 | $15.86 | 300 |
| 01:01 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 01:01 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 01:01 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:59 PM | $15.85 | Up $0.02 | $15.85 | $15.85 | 100 |
| 12:59 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 12:58 PM | $15.83 | Up $0.04 | $15.85 | $15.81 | 3,800 |
| 12:44 PM | $15.79 | Down $ -0.04 | $15.82 | $15.77 | 2,100 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:44 PM | $15.79 | Up $0.00 | $15.82 | $15.77 | 0 |
| 12:43 PM | $15.83 | Up $0.01 | $15.86 | $15.77 | 5,000 |
| 12:41 PM | $15.82 | Down $ -0.01 | $15.82 | $15.82 | 100 |
| 12:41 PM | $15.82 | Up $0.00 | $15.82 | $15.82 | 0 |
| 12:38 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 100 |
| 12:38 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 12:38 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 12:33 PM | $15.83 | Down $ -0.03 | $15.84 | $15.83 | 700 |
| 12:33 PM | $15.83 | Up $0.00 | $15.84 | $15.83 | 0 |
| 12:33 PM | $15.83 | Up $0.00 | $15.84 | $15.83 | 0 |
| 12:33 PM | $15.83 | Up $0.00 | $15.84 | $15.83 | 0 |
| 12:33 PM | $15.83 | Up $0.00 | $15.84 | $15.83 | 0 |
| 12:32 PM | $15.86 | Up $0.01 | $15.86 | $15.86 | 700 |
| 12:30 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 800 |
| 12:30 PM | $15.85 | Up $0.00 | $15.85 | $15.84 | 0 |
| 12:29 PM | $15.84 | Up $0.04 | $15.85 | $15.81 | 2,700 |
| 12:28 PM | $15.80 | Down $ -0.01 | $15.80 | $15.78 | 1,900 |
| 12:22 PM | $15.81 | Down $ -0.01 | $15.81 | $15.81 | 100 |
| 12:22 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:22 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:22 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:22 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:22 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:21 PM | $15.82 | Up $0.05 | $15.82 | $15.79 | 900 |
| 12:20 PM | $15.77 | Down $ -0.04 | $15.82 | $15.77 | 2,500 |
| 12:17 PM | $15.81 | Down $ -0.01 | $15.81 | $15.81 | 300 |
| 12:17 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:17 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:16 PM | $15.82 | Down $ -0.01 | $15.82 | $15.82 | 700 |
| 12:14 PM | $15.83 | Down $ -0.06 | $15.85 | $15.83 | 1,100 |
| 12:14 PM | $15.83 | Up $0.00 | $15.85 | $15.83 | 0 |
| 12:13 PM | $15.89 | Up $0.02 | $15.89 | $15.89 | 100 |
| 12:10 PM | $15.87 | Up $0.01 | $15.88 | $15.86 | 800 |
| 12:10 PM | $15.87 | Up $0.00 | $15.88 | $15.86 | 0 |
| 12:10 PM | $15.87 | Up $0.00 | $15.88 | $15.86 | 0 |
| 12:08 PM | $15.86 | Up $0.03 | $15.86 | $15.86 | 500 |
| 12:08 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:06 PM | $15.83 | Up $0.02 | $15.83 | $15.83 | 600 |
| 12:06 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 12:01 PM | $15.81 | Down $ -0.02 | $15.81 | $15.81 | 200 |
| 12:01 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:01 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:01 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 12:01 PM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 11:58 AM | $15.83 | Up $0.01 | $15.83 | $15.83 | 200 |
| 11:58 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 11:58 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 11:56 AM | $15.82 | Up $0.02 | $15.82 | $15.82 | 100 |
| 11:56 AM | $15.82 | Up $0.00 | $15.82 | $15.82 | 0 |
| 11:55 AM | $15.80 | Up $0.01 | $15.80 | $15.79 | 800 |
| 11:54 AM | $15.79 | Up $0.01 | $15.79 | $15.78 | 1,000 |
| 11:50 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 600 |
| 11:50 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 0 |
| 11:50 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 0 |
| 11:50 AM | $15.78 | Up $0.00 | $15.78 | $15.77 | 0 |
| 11:49 AM | $15.78 | Down $ -0.01 | $15.78 | $15.77 | 1,400 |
| 11:47 AM | $15.79 | Up $0.00 | $15.79 | $15.76 | 800 |
| 11:47 AM | $15.79 | Up $0.00 | $15.79 | $15.76 | 0 |
| 11:44 AM | $15.79 | Down $ -0.02 | $15.82 | $15.79 | 3,700 |
| 11:44 AM | $15.79 | Up $0.00 | $15.82 | $15.79 | 0 |
| 11:44 AM | $15.79 | Up $0.00 | $15.82 | $15.79 | 0 |
| 11:42 AM | $15.81 | Down $ -0.02 | $15.82 | $15.81 | 700 |
| 11:42 AM | $15.81 | Up $0.00 | $15.82 | $15.81 | 0 |
| 11:41 AM | $15.83 | Down $ -0.03 | $15.84 | $15.83 | 400 |
| 11:39 AM | $15.86 | Up $0.02 | $15.86 | $15.85 | 300 |
| 11:39 AM | $15.86 | Up $0.00 | $15.86 | $15.85 | 0 |
| 11:37 AM | $15.84 | Down $ -0.03 | $15.86 | $15.84 | 700 |
| 11:37 AM | $15.84 | Up $0.00 | $15.86 | $15.84 | 0 |
| 11:34 AM | $15.87 | Up $0.03 | $15.89 | $15.85 | 2,800 |
| 11:34 AM | $15.87 | Up $0.00 | $15.89 | $15.85 | 0 |
| 11:34 AM | $15.87 | Up $0.00 | $15.89 | $15.85 | 0 |
| 11:32 AM | $15.84 | Down $ -0.03 | $15.86 | $15.84 | 300 |
| 11:32 AM | $15.84 | Up $0.00 | $15.86 | $15.84 | 0 |
| 11:28 AM | $15.87 | Down $ -0.01 | $15.89 | $15.87 | 1,200 |
| 11:28 AM | $15.87 | Up $0.00 | $15.89 | $15.87 | 0 |
| 11:28 AM | $15.87 | Up $0.00 | $15.89 | $15.87 | 0 |
| 11:28 AM | $15.87 | Up $0.00 | $15.89 | $15.87 | 0 |
| 11:27 AM | $15.88 | Down $ -0.01 | $15.88 | $15.88 | 100 |
| 11:25 AM | $15.89 | Down $ -0.01 | $15.89 | $15.89 | 100 |
| 11:25 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:21 AM | $15.90 | Up $0.01 | $15.90 | $15.89 | 900 |
| 11:21 AM | $15.90 | Up $0.00 | $15.90 | $15.89 | 0 |
| 11:21 AM | $15.90 | Up $0.00 | $15.90 | $15.89 | 0 |
| 11:21 AM | $15.90 | Up $0.00 | $15.90 | $15.89 | 0 |
| 11:19 AM | $15.89 | Down $ -0.07 | $15.95 | $15.89 | 1,100 |
| 11:19 AM | $15.89 | Up $0.00 | $15.95 | $15.89 | 0 |
| 11:18 AM | $15.96 | Down $ -0.02 | $15.97 | $15.96 | 1,100 |
| 11:15 AM | $15.98 | Up $0.01 | $15.98 | $15.97 | 800 |
| 11:15 AM | $15.98 | Up $0.00 | $15.98 | $15.97 | 0 |
| 11:15 AM | $15.98 | Up $0.00 | $15.98 | $15.97 | 0 |
| 11:14 AM | $15.97 | Up $0.01 | $15.97 | $15.97 | 100 |
| 11:11 AM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 200 |
| 11:11 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 11:11 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 11:10 AM | $15.97 | Up $0.00 | $15.98 | $15.95 | 1,500 |
| 11:08 AM | $15.97 | Up $0.02 | $15.97 | $15.96 | 1,000 |
| 11:08 AM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 11:01 AM | $15.95 | Up $0.01 | $15.96 | $15.95 | 900 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 11:01 AM | $15.95 | Up $0.00 | $15.96 | $15.95 | 0 |
| 10:59 AM | $15.94 | Up $0.02 | $15.95 | $15.90 | 1,800 |
| 10:59 AM | $15.94 | Up $0.00 | $15.95 | $15.90 | 0 |
| 10:58 AM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 100 |
| 10:57 AM | $15.93 | Down $ -0.02 | $15.95 | $15.92 | 1,100 |
| 10:56 AM | $15.95 | Up $0.01 | $15.96 | $15.95 | 600 |
| 10:55 AM | $15.94 | Up $0.05 | $15.94 | $15.91 | 2,300 |
| 10:53 AM | $15.89 | Up $0.01 | $15.89 | $15.87 | 800 |
| 10:53 AM | $15.89 | Up $0.00 | $15.89 | $15.87 | 0 |
| 10:49 AM | $15.88 | Up $0.01 | $15.88 | $15.87 | 200 |
| 10:49 AM | $15.88 | Up $0.00 | $15.88 | $15.87 | 0 |
| 10:49 AM | $15.88 | Up $0.00 | $15.88 | $15.87 | 0 |
| 10:49 AM | $15.88 | Up $0.00 | $15.88 | $15.87 | 0 |
| 10:48 AM | $15.87 | Up $0.01 | $15.87 | $15.87 | 100 |
| 10:47 AM | $15.86 | Down $ -0.02 | $15.86 | $15.86 | 100 |
| 10:46 AM | $15.88 | Down $ -0.04 | $15.89 | $15.88 | 200 |
| 10:45 AM | $15.92 | Down $ -0.08 | $16.00 | $15.92 | 1,900 |
| 10:44 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 300 |
| 10:43 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 100 |
| 10:42 AM | $16.00 | Up $0.00 | $16.02 | $16.00 | 200 |
| 10:41 AM | $16.00 | Down $ -0.04 | $16.00 | $15.99 | 400 |
| 10:39 AM | $16.04 | Up $0.02 | $16.04 | $16.01 | 200 |
| 10:39 AM | $16.04 | Up $0.00 | $16.04 | $16.01 | 0 |
| 10:38 AM | $16.02 | Up $0.03 | $16.02 | $16.02 | 200 |
| 10:36 AM | $15.99 | Down $0.00 | $16.01 | $15.97 | 2,500 |
| 10:36 AM | $15.99 | Up $0.00 | $16.01 | $15.97 | 0 |
| 10:35 AM | $16.00 | Down $ -0.02 | $16.00 | $16.00 | 100 |
| 10:33 AM | $16.01 | Up $0.06 | $16.01 | $15.98 | 800 |
| 10:33 AM | $16.01 | Up $0.00 | $16.01 | $15.98 | 0 |
| 10:31 AM | $15.95 | Up $0.03 | $15.95 | $15.94 | 1,000 |
| 10:31 AM | $15.95 | Up $0.00 | $15.95 | $15.94 | 0 |
| 10:27 AM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 700 |
| 10:27 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:27 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:27 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:26 AM | $15.93 | Up $0.03 | $15.93 | $15.89 | 1,300 |
| 10:20 AM | $15.90 | Down $ -0.01 | $15.90 | $15.87 | 1,200 |
| 10:20 AM | $15.90 | Up $0.00 | $15.90 | $15.87 | 0 |
| 10:20 AM | $15.90 | Up $0.00 | $15.90 | $15.87 | 0 |
| 10:20 AM | $15.90 | Up $0.00 | $15.90 | $15.87 | 0 |
| 10:20 AM | $15.90 | Up $0.00 | $15.90 | $15.87 | 0 |
| 10:20 AM | $15.90 | Up $0.00 | $15.90 | $15.87 | 0 |
| 10:19 AM | $15.91 | Up $0.01 | $15.91 | $15.90 | 400 |
| 10:18 AM | $15.90 | Up $0.08 | $15.90 | $15.85 | 1,600 |
| 10:17 AM | $15.82 | Up $0.00 | $15.85 | $15.82 | 900 |
| 10:16 AM | $15.82 | Up $0.04 | $15.82 | $15.77 | 1,100 |
| 10:15 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 200 |
| 10:14 AM | $15.78 | Down $ -0.03 | $15.79 | $15.78 | 600 |
| 10:13 AM | $15.81 | Up $0.01 | $15.81 | $15.81 | 500 |
| 10:10 AM | $15.80 | Up $0.01 | $15.80 | $15.73 | 2,600 |
| 10:10 AM | $15.80 | Up $0.00 | $15.80 | $15.73 | 0 |
| 10:10 AM | $15.80 | Up $0.00 | $15.80 | $15.73 | 0 |
| 10:09 AM | $15.79 | Down $ -0.05 | $15.85 | $15.78 | 4,600 |
| 10:08 AM | $15.84 | Up $0.01 | $15.87 | $15.84 | 900 |
| 10:06 AM | $15.83 | Down $ -0.02 | $15.83 | $15.83 | 100 |
| 10:06 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 10:05 AM | $15.85 | Up $0.02 | $15.85 | $15.85 | 100 |
| 10:00 AM | $15.83 | Up $0.05 | $15.83 | $15.83 | 900 |
| 10:00 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 10:00 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 10:00 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 10:00 AM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 09:58 AM | $15.78 | Down $ -0.03 | $15.80 | $15.78 | 400 |
| 09:58 AM | $15.78 | Up $0.00 | $15.80 | $15.78 | 0 |
| 09:56 AM | $15.81 | Down $ -0.05 | $15.81 | $15.81 | 200 |
| 09:56 AM | $15.81 | Up $0.00 | $15.81 | $15.81 | 0 |
| 09:55 AM | $15.86 | Up $0.06 | $15.86 | $15.82 | 1,500 |
| 09:53 AM | $15.80 | Down $ -0.01 | $15.83 | $15.75 | 3,900 |
| 09:53 AM | $15.80 | Up $0.00 | $15.83 | $15.75 | 0 |
| 09:52 AM | $15.81 | Down $ -0.05 | $15.86 | $15.81 | 1,600 |
| 09:51 AM | $15.86 | Down $ -0.02 | $15.87 | $15.86 | 500 |
| 09:50 AM | $15.88 | Down $ -0.01 | $15.90 | $15.87 | 1,100 |
| 09:49 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 200 |
| 09:47 AM | $15.89 | Down $ -0.09 | $16.00 | $15.89 | 1,100 |
| 09:47 AM | $15.89 | Up $0.00 | $16.00 | $15.89 | 0 |
| 09:46 AM | $15.98 | Down $ -0.01 | $15.99 | $15.98 | 800 |
| 09:45 AM | $15.99 | Up $0.00 | $15.99 | $15.99 | 300 |
| 09:44 AM | $15.99 | Down $ -0.06 | $16.00 | $15.99 | 1,000 |
| 09:42 AM | $16.05 | Up $0.01 | $16.05 | $16.04 | 600 |
| 09:42 AM | $16.05 | Up $0.00 | $16.05 | $16.04 | 0 |
| 09:41 AM | $16.04 | Up $0.04 | $16.04 | $16.04 | 100 |
| 09:39 AM | $16.00 | Down $ -0.01 | $16.00 | $16.00 | 100 |
| 09:39 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 09:38 AM | $16.01 | Up $0.07 | $16.06 | $16.00 | 1,200 |
| 09:35 AM | $15.95 | Down $ -0.07 | $15.95 | $15.95 | 200 |
| 09:35 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 09:35 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 09:34 AM | $16.01 | Up $0.15 | $16.01 | $15.96 | 1,300 |
| 09:32 AM | $15.87 | Up $0.11 | $15.96 | $15.87 | 500 |
| 09:32 AM | $15.87 | Up $0.00 | $15.96 | $15.87 | 0 |
| 09:31 AM | $15.76 | Down $ -0.28 | $16.02 | $15.76 | 25,500 |
| 09:30 AM | $16.04 | Down $ -0.19 | $16.19 | $16.04 | 4,400 |
| Previous close | $16.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/05/2025 | $15.00 | $15.23 | $15.25 | $14.89 | 139,500 |
| 20/05/2025 | $14.77 | $14.90 | $15.00 | $14.73 | 104,600 |
| 16/05/2025 | $14.81 | $14.86 | $14.91 | $14.75 | 92,700 |
| 15/05/2025 | $14.72 | $14.72 | $14.80 | $14.56 | 174,500 |
| 14/05/2025 | $14.40 | $14.26 | $14.45 | $14.23 | 134,900 |
| 13/05/2025 | $14.42 | $14.58 | $14.68 | $14.40 | 135,900 |
| 12/05/2025 | $14.21 | $13.94 | $14.25 | $13.84 | 321,900 |
| 09/05/2025 | $14.55 | $14.01 | $14.58 | $13.91 | 386,700 |
| 08/05/2025 | $12.90 | $12.46 | $12.94 | $12.44 | 209,100 |
| 07/05/2025 | $12.17 | $12.34 | $12.34 | $12.00 | 212,900 |
| 06/05/2025 | $12.16 | $11.77 | $12.16 | $11.75 | 124,200 |
| 05/05/2025 | $11.97 | $11.99 | $12.05 | $11.90 | 161,800 |
| 02/05/2025 | $12.50 | $12.27 | $12.55 | $12.26 | 147,000 |
| 01/05/2025 | $11.87 | $12.07 | $12.18 | $11.79 | 144,100 |
| 30/04/2025 | $11.60 | $11.57 | $11.64 | $11.36 | 138,400 |
| 29/04/2025 | $11.68 | $11.65 | $11.79 | $11.61 | 99,300 |
| 28/04/2025 | $11.78 | $11.80 | $11.86 | $11.72 | 81,600 |
| 25/04/2025 | $11.77 | $11.81 | $11.85 | $11.70 | 70,600 |
| 24/04/2025 | $11.83 | $11.72 | $11.91 | $11.72 | 71,300 |
| 23/04/2025 | $11.35 | $11.43 | $11.57 | $11.26 | 90,200 |
| 22/04/2025 | $11.50 | $11.43 | $11.55 | $11.38 | 143,800 |
| 21/04/2025 | $11.10 | $11.03 | $11.17 | $11.01 | 129,500 |
| 17/04/2025 | $11.33 | $11.21 | $11.37 | $11.19 | 90,000 |
Graphs are not available, please refer to the detailed table