Find a quote
BLACKBERRY LIMITED
15.55 Down -0.68 (-4.37 %)
Delayed : 2026/07/10 17:40:00
- Previous close $16.23
- Opening $16.06
- Today High $16.16
- Today Low $15.39
- Price Bid $15.51
- Price Ask $15.51
- 52 Weeks High $18.45
- 52 Weeks Low $4.35
- Size Bid 5
- Size Ask 251
- Volume 3,904,996
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.55 | Up $0.01 | $15.55 | $15.55 | 793,500 |
| 03:59 PM | $15.54 | Down $ -0.01 | $15.56 | $15.52 | 87,500 |
| 03:58 PM | $15.55 | Down $ -0.01 | $15.57 | $15.53 | 41,700 |
| 03:57 PM | $15.57 | Up $0.00 | $15.58 | $15.56 | 18,000 |
| 03:56 PM | $15.56 | Up $0.03 | $15.58 | $15.53 | 61,000 |
| 03:55 PM | $15.53 | Up $0.01 | $15.53 | $15.51 | 61,100 |
| 03:54 PM | $15.52 | Down $ -0.01 | $15.53 | $15.52 | 4,700 |
| 03:53 PM | $15.53 | Up $0.02 | $15.54 | $15.52 | 26,200 |
| 03:52 PM | $15.51 | Down $ -0.02 | $15.53 | $15.51 | 14,900 |
| 03:51 PM | $15.53 | Up $0.03 | $15.53 | $15.51 | 13,400 |
| 03:50 PM | $15.50 | Up $0.04 | $15.50 | $15.47 | 48,200 |
| 03:49 PM | $15.47 | Down $ -0.02 | $15.50 | $15.46 | 9,600 |
| 03:48 PM | $15.48 | Up $0.02 | $15.48 | $15.46 | 3,400 |
| 03:47 PM | $15.46 | Up $0.00 | $15.46 | $15.46 | 2,400 |
| 03:46 PM | $15.46 | Up $0.01 | $15.46 | $15.46 | 9,300 |
| 03:45 PM | $15.45 | Up $0.00 | $15.45 | $15.45 | 1,900 |
| 03:44 PM | $15.45 | Up $0.02 | $15.45 | $15.43 | 3,900 |
| 03:43 PM | $15.43 | Down $0.00 | $15.44 | $15.42 | 10,400 |
| 03:42 PM | $15.43 | Up $0.01 | $15.43 | $15.42 | 5,500 |
| 03:41 PM | $15.42 | Up $0.01 | $15.42 | $15.41 | 13,400 |
| 03:40 PM | $15.41 | Down $ -0.05 | $15.46 | $15.40 | 47,600 |
| 03:39 PM | $15.47 | Down $ -0.04 | $15.51 | $15.47 | 48,500 |
| 03:38 PM | $15.51 | Down $ -0.02 | $15.53 | $15.51 | 13,600 |
| 03:37 PM | $15.53 | Up $0.00 | $15.53 | $15.52 | 4,600 |
| 03:36 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 4,300 |
| 03:35 PM | $15.53 | Up $0.01 | $15.53 | $15.52 | 9,700 |
| 03:34 PM | $15.52 | Down $ -0.03 | $15.54 | $15.52 | 5,800 |
| 03:33 PM | $15.55 | Down $ -0.02 | $15.55 | $15.55 | 6,000 |
| 03:32 PM | $15.56 | Up $0.00 | $15.56 | $15.55 | 14,700 |
| 03:31 PM | $15.56 | Down $0.00 | $15.57 | $15.56 | 3,900 |
| 03:30 PM | $15.57 | Up $0.00 | $15.57 | $15.56 | 6,500 |
| 03:29 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 800 |
| 03:28 PM | $15.56 | Down $ -0.04 | $15.60 | $15.56 | 18,200 |
| 03:27 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 100 |
| 03:26 PM | $15.60 | Up $0.03 | $15.60 | $15.57 | 5,000 |
| 03:25 PM | $15.58 | Down $ -0.03 | $15.59 | $15.58 | 5,100 |
| 03:24 PM | $15.60 | Up $0.01 | $15.60 | $15.60 | 1,300 |
| 03:23 PM | $15.59 | Up $0.01 | $15.59 | $15.58 | 29,300 |
| 03:22 PM | $15.58 | Up $0.00 | $15.59 | $15.58 | 2,200 |
| 03:21 PM | $15.58 | Down $ -0.01 | $15.58 | $15.57 | 1,700 |
| 03:20 PM | $15.59 | Down $ -0.01 | $15.59 | $15.58 | 8,700 |
| 03:19 PM | $15.60 | Up $0.00 | $15.60 | $15.60 | 200 |
| 03:18 PM | $15.60 | Up $0.02 | $15.60 | $15.59 | 1,300 |
| 03:17 PM | $15.58 | Down $ -0.03 | $15.60 | $15.57 | 11,000 |
| 03:16 PM | $15.61 | Up $0.02 | $15.61 | $15.60 | 2,100 |
| 03:15 PM | $15.59 | Up $0.02 | $15.59 | $15.57 | 2,700 |
| 03:14 PM | $15.57 | Up $0.01 | $15.58 | $15.57 | 4,000 |
| 03:12 PM | $15.56 | Up $0.02 | $15.56 | $15.55 | 1,300 |
| 03:12 PM | $15.56 | Up $0.00 | $15.56 | $15.55 | 0 |
| 03:11 PM | $15.55 | Down $ -0.02 | $15.56 | $15.55 | 1,300 |
| 03:10 PM | $15.56 | Down $ -0.01 | $15.57 | $15.56 | 500 |
| 03:09 PM | $15.57 | Up $0.01 | $15.57 | $15.57 | 500 |
| 03:08 PM | $15.57 | Up $0.00 | $15.57 | $15.55 | 6,400 |
| 03:07 PM | $15.56 | Up $0.01 | $15.56 | $15.54 | 8,000 |
| 03:05 PM | $15.55 | Up $0.00 | $15.56 | $15.55 | 6,400 |
| 03:05 PM | $15.55 | Up $0.00 | $15.56 | $15.55 | 0 |
| 03:04 PM | $15.55 | Up $0.00 | $15.56 | $15.55 | 7,100 |
| 03:03 PM | $15.55 | Up $0.02 | $15.55 | $15.52 | 3,500 |
| 03:02 PM | $15.53 | Down $ -0.01 | $15.54 | $15.53 | 2,900 |
| 03:01 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 100 |
| 03:00 PM | $15.53 | Up $0.02 | $15.53 | $15.51 | 3,600 |
| 02:59 PM | $15.51 | Down $ -0.01 | $15.52 | $15.51 | 5,800 |
| 02:58 PM | $15.52 | Up $0.00 | $15.52 | $15.52 | 400 |
| 02:56 PM | $15.52 | Up $0.00 | $15.52 | $15.52 | 100 |
| 02:56 PM | $15.52 | Up $0.00 | $15.52 | $15.52 | 0 |
| 02:55 PM | $15.52 | Down $ -0.01 | $15.52 | $15.51 | 2,400 |
| 02:54 PM | $15.53 | Down $ -0.01 | $15.54 | $15.53 | 2,300 |
| 02:53 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 5,200 |
| 02:52 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 1,000 |
| 02:51 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 100 |
| 02:50 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 100 |
| 02:49 PM | $15.53 | Down $ -0.01 | $15.54 | $15.53 | 2,800 |
| 02:47 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 1,600 |
| 02:47 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 02:46 PM | $15.54 | Up $0.01 | $15.54 | $15.53 | 2,400 |
| 02:45 PM | $15.53 | Down $ -0.01 | $15.54 | $15.53 | 7,700 |
| 02:44 PM | $15.54 | Down $ -0.01 | $15.55 | $15.54 | 3,500 |
| 02:43 PM | $15.55 | Up $0.00 | $15.56 | $15.55 | 1,600 |
| 02:42 PM | $15.55 | Down $ -0.01 | $15.55 | $15.53 | 7,900 |
| 02:41 PM | $15.56 | Up $0.01 | $15.56 | $15.56 | 1,500 |
| 02:39 PM | $15.55 | Up $0.02 | $15.55 | $15.54 | 2,100 |
| 02:39 PM | $15.55 | Up $0.00 | $15.55 | $15.54 | 0 |
| 02:38 PM | $15.53 | Down $ -0.02 | $15.54 | $15.53 | 3,100 |
| 02:37 PM | $15.55 | Down $ -0.02 | $15.57 | $15.55 | 300 |
| 02:36 PM | $15.57 | Down $0.00 | $15.58 | $15.57 | 400 |
| 02:35 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 100 |
| 02:34 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 800 |
| 02:33 PM | $15.58 | Up $0.03 | $15.59 | $15.55 | 34,300 |
| 02:32 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 1,100 |
| 02:31 PM | $15.55 | Up $0.01 | $15.55 | $15.55 | 5,200 |
| 02:30 PM | $15.54 | Up $0.01 | $15.55 | $15.53 | 5,700 |
| 02:29 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 700 |
| 02:28 PM | $15.53 | Down $ -0.01 | $15.53 | $15.53 | 100 |
| 02:27 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 100 |
| 02:26 PM | $15.54 | Down $ -0.01 | $15.54 | $15.54 | 1,100 |
| 02:25 PM | $15.55 | Up $0.01 | $15.56 | $15.54 | 9,500 |
| 02:24 PM | $15.54 | Down $ -0.01 | $15.55 | $15.54 | 1,400 |
| 02:23 PM | $15.55 | Up $0.01 | $15.55 | $15.54 | 11,500 |
| 02:22 PM | $15.54 | Up $0.01 | $15.54 | $15.54 | 9,400 |
| 02:21 PM | $15.53 | Up $0.00 | $15.53 | $15.53 | 700 |
| 02:20 PM | $15.53 | Down $ -0.03 | $15.55 | $15.53 | 9,700 |
| 02:19 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 200 |
| 02:18 PM | $15.56 | Up $0.00 | $15.56 | $15.56 | 100 |
| 02:17 PM | $15.56 | Up $0.01 | $15.56 | $15.54 | 1,400 |
| 02:16 PM | $15.55 | Down $ -0.01 | $15.56 | $15.55 | 2,400 |
| 02:15 PM | $15.56 | Down $ -0.02 | $15.57 | $15.56 | 900 |
| 02:14 PM | $15.58 | Down $ -0.01 | $15.58 | $15.58 | 200 |
| 02:13 PM | $15.59 | Up $0.01 | $15.59 | $15.59 | 100 |
| 02:12 PM | $15.58 | Down $ -0.01 | $15.60 | $15.58 | 2,600 |
| 02:11 PM | $15.59 | Down $ -0.01 | $15.60 | $15.58 | 7,400 |
| 02:10 PM | $15.60 | Down $ -0.02 | $15.62 | $15.60 | 5,000 |
| 02:09 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 5,100 |
| 02:08 PM | $15.62 | Up $0.01 | $15.62 | $15.61 | 1,100 |
| 02:06 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 300 |
| 02:06 PM | $15.61 | Up $0.00 | $15.61 | $15.60 | 0 |
| 02:05 PM | $15.60 | Up $0.01 | $15.60 | $15.59 | 2,900 |
| 02:04 PM | $15.59 | Up $0.00 | $15.59 | $15.59 | 600 |
| 02:03 PM | $15.59 | Up $0.01 | $15.59 | $15.59 | 800 |
| 02:02 PM | $15.58 | Up $0.01 | $15.58 | $15.57 | 2,600 |
| 02:01 PM | $15.58 | Up $0.00 | $15.58 | $15.58 | 400 |
| 02:00 PM | $15.57 | Up $0.01 | $15.57 | $15.57 | 700 |
| 01:59 PM | $15.56 | Up $0.00 | $15.57 | $15.56 | 3,200 |
| 01:58 PM | $15.56 | Down $0.00 | $15.56 | $15.56 | 200 |
| 01:57 PM | $15.57 | Down $ -0.04 | $15.61 | $15.57 | 2,800 |
| 01:56 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 2,500 |
| 01:55 PM | $15.60 | Down $ -0.03 | $15.66 | $15.60 | 10,100 |
| 01:54 PM | $15.63 | Down $ -0.01 | $15.64 | $15.63 | 1,600 |
| 01:53 PM | $15.64 | Down $ -0.01 | $15.65 | $15.64 | 3,000 |
| 01:52 PM | $15.65 | Up $0.01 | $15.65 | $15.65 | 1,600 |
| 01:51 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 4,100 |
| 01:49 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 1,100 |
| 01:49 PM | $15.64 | Up $0.00 | $15.64 | $15.64 | 0 |
| 01:48 PM | $15.64 | Up $0.01 | $15.64 | $15.63 | 300 |
| 01:47 PM | $15.63 | Down $ -0.01 | $15.64 | $15.63 | 5,000 |
| 01:46 PM | $15.64 | Up $0.01 | $15.64 | $15.64 | 1,000 |
| 01:45 PM | $15.63 | Up $0.00 | $15.63 | $15.62 | 6,000 |
| 01:44 PM | $15.63 | Up $0.01 | $15.63 | $15.63 | 900 |
| 01:43 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 4,300 |
| 01:42 PM | $15.62 | Up $0.00 | $15.62 | $15.62 | 1,400 |
| 01:41 PM | $15.62 | Down $ -0.01 | $15.62 | $15.61 | 2,000 |
| 01:39 PM | $15.63 | Up $0.00 | $15.63 | $15.63 | 400 |
| 01:39 PM | $15.63 | Up $0.00 | $15.63 | $15.63 | 0 |
| 01:38 PM | $15.63 | Down $ -0.02 | $15.64 | $15.63 | 5,600 |
| 01:37 PM | $15.65 | Up $0.01 | $15.65 | $15.63 | 5,100 |
| 01:36 PM | $15.64 | Up $0.04 | $15.64 | $15.61 | 4,700 |
| 01:35 PM | $15.60 | Down $ -0.01 | $15.60 | $15.59 | 2,200 |
| 01:34 PM | $15.61 | Up $0.00 | $15.61 | $15.61 | 100 |
| 01:33 PM | $15.61 | Up $0.01 | $15.61 | $15.60 | 400 |
| 01:32 PM | $15.60 | Down $ -0.01 | $15.60 | $15.60 | 2,700 |
| 01:31 PM | $15.61 | Up $0.02 | $15.61 | $15.59 | 7,200 |
| 01:30 PM | $15.59 | Up $0.04 | $15.59 | $15.56 | 7,900 |
| 01:29 PM | $15.55 | Down $ -0.01 | $15.55 | $15.55 | 1,500 |
| 01:28 PM | $15.56 | Up $0.02 | $15.56 | $15.54 | 1,200 |
| 01:27 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 2,900 |
| 01:26 PM | $15.54 | Up $0.00 | $15.55 | $15.54 | 200 |
| 01:25 PM | $15.54 | Down $ -0.01 | $15.54 | $15.54 | 600 |
| 01:24 PM | $15.55 | Up $0.01 | $15.55 | $15.55 | 100 |
| 01:23 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 900 |
| 01:21 PM | $15.54 | Up $0.02 | $15.54 | $15.54 | 1,000 |
| 01:21 PM | $15.54 | Up $0.00 | $15.54 | $15.54 | 0 |
| 01:20 PM | $15.52 | Up $0.00 | $15.53 | $15.52 | 2,500 |
| 01:19 PM | $15.52 | Down $ -0.01 | $15.52 | $15.52 | 100 |
| 01:18 PM | $15.53 | Down $ -0.02 | $15.55 | $15.53 | 2,500 |
| 01:17 PM | $15.55 | Up $0.00 | $15.55 | $15.55 | 200 |
| 01:16 PM | $15.55 | Up $0.03 | $15.55 | $15.52 | 12,300 |
| 01:15 PM | $15.52 | Up $0.01 | $15.52 | $15.52 | 700 |
| 01:14 PM | $15.51 | Up $0.02 | $15.51 | $15.49 | 5,600 |
| 01:13 PM | $15.49 | Up $0.01 | $15.49 | $15.47 | 2,700 |
| 01:12 PM | $15.48 | Up $0.00 | $15.48 | $15.47 | 10,100 |
| 01:11 PM | $15.48 | Up $0.00 | $15.48 | $15.48 | 11,900 |
| 01:10 PM | $15.48 | Down $ -0.01 | $15.48 | $15.48 | 400 |
| 01:09 PM | $15.50 | Down $ -0.03 | $15.52 | $15.50 | 5,200 |
| 01:08 PM | $15.53 | Down $0.00 | $15.53 | $15.52 | 500 |
| 01:07 PM | $15.53 | Down $ -0.01 | $15.54 | $15.53 | 700 |
| 01:06 PM | $15.54 | Up $0.04 | $15.54 | $15.51 | 7,600 |
| 01:05 PM | $15.50 | Up $0.00 | $15.50 | $15.50 | 500 |
| 01:04 PM | $15.50 | Up $0.01 | $15.50 | $15.49 | 4,400 |
| 01:03 PM | $15.50 | Up $0.01 | $15.50 | $15.49 | 1,000 |
| 01:02 PM | $15.49 | Down $ -0.01 | $15.51 | $15.49 | 3,700 |
| 01:01 PM | $15.49 | Up $0.00 | $15.50 | $15.49 | 2,000 |
| 01:00 PM | $15.49 | Up $0.04 | $15.49 | $15.46 | 4,000 |
| 12:59 PM | $15.46 | Up $0.00 | $15.46 | $15.46 | 2,400 |
| 12:58 PM | $15.46 | Down $ -0.01 | $15.46 | $15.46 | 500 |
| 12:57 PM | $15.46 | Up $0.03 | $15.46 | $15.44 | 2,200 |
| 12:56 PM | $15.44 | Down $0.00 | $15.44 | $15.44 | 1,200 |
| 12:55 PM | $15.44 | Down $ -0.03 | $15.47 | $15.44 | 15,600 |
| 12:54 PM | $15.47 | Down $ -0.01 | $15.48 | $15.47 | 1,400 |
| 12:53 PM | $15.48 | Down $ -0.02 | $15.50 | $15.48 | 2,000 |
| 12:51 PM | $15.50 | Up $0.01 | $15.50 | $15.50 | 200 |
| 12:51 PM | $15.50 | Up $0.00 | $15.50 | $15.50 | 0 |
| 12:50 PM | $15.49 | Up $0.01 | $15.49 | $15.48 | 1,000 |
| 12:49 PM | $15.48 | Down $ -0.01 | $15.48 | $15.48 | 500 |
| 12:48 PM | $15.49 | Up $0.01 | $15.50 | $15.49 | 1,000 |
| 12:47 PM | $15.48 | Up $0.01 | $15.48 | $15.47 | 2,800 |
| 12:46 PM | $15.48 | Up $0.00 | $15.48 | $15.48 | 700 |
| 12:45 PM | $15.47 | Up $0.00 | $15.47 | $15.47 | 1,000 |
| 12:44 PM | $15.47 | Up $0.00 | $15.47 | $15.47 | 600 |
| 12:43 PM | $15.47 | Up $0.00 | $15.48 | $15.47 | 400 |
| 12:42 PM | $15.47 | Down $ -0.02 | $15.48 | $15.47 | 10,900 |
| 12:41 PM | $15.49 | Down $ -0.01 | $15.50 | $15.49 | 1,200 |
| 12:40 PM | $15.50 | Up $0.01 | $15.51 | $15.50 | 9,400 |
| 12:39 PM | $15.49 | Up $0.00 | $15.49 | $15.48 | 1,800 |
| 12:37 PM | $15.49 | Up $0.01 | $15.49 | $15.47 | 6,100 |
| 12:37 PM | $15.49 | Up $0.00 | $15.49 | $15.47 | 0 |
| 12:35 PM | $15.48 | Up $0.00 | $15.48 | $15.48 | 1,200 |
| 12:35 PM | $15.48 | Up $0.00 | $15.48 | $15.48 | 0 |
| 12:34 PM | $15.48 | Up $0.00 | $15.48 | $15.48 | 200 |
| 12:33 PM | $15.48 | Down $ -0.01 | $15.48 | $15.48 | 500 |
| 12:32 PM | $15.49 | Up $0.02 | $15.49 | $15.47 | 1,400 |
| 12:31 PM | $15.47 | Up $0.00 | $15.48 | $15.46 | 1,500 |
| 12:30 PM | $15.47 | Up $0.01 | $15.47 | $15.47 | 200 |
| 12:29 PM | $15.46 | Up $0.01 | $15.47 | $15.46 | 900 |
| 12:28 PM | $15.45 | Down $ -0.03 | $15.48 | $15.45 | 5,500 |
| 12:27 PM | $15.48 | Up $0.02 | $15.48 | $15.46 | 400 |
| 12:26 PM | $15.46 | Up $0.02 | $15.46 | $15.45 | 1,100 |
| 12:25 PM | $15.44 | Down $ -0.01 | $15.45 | $15.43 | 2,800 |
| 12:24 PM | $15.45 | Down $ -0.02 | $15.47 | $15.45 | 6,100 |
| 12:23 PM | $15.47 | Down $0.00 | $15.47 | $15.47 | 200 |
| 12:22 PM | $15.48 | Up $0.00 | $15.48 | $15.47 | 1,900 |
| 12:21 PM | $15.48 | Down $ -0.03 | $15.49 | $15.48 | 1,100 |
| 12:20 PM | $15.50 | Up $0.01 | $15.50 | $15.50 | 500 |
| 12:19 PM | $15.49 | Up $0.00 | $15.50 | $15.49 | 1,100 |
| 12:18 PM | $15.49 | Down $ -0.02 | $15.51 | $15.49 | 1,100 |
| 12:17 PM | $15.51 | Up $0.00 | $15.51 | $15.51 | 200 |
| 12:16 PM | $15.51 | Up $0.04 | $15.51 | $15.48 | 900 |
| 12:15 PM | $15.47 | Up $0.02 | $15.48 | $15.46 | 6,800 |
| 12:14 PM | $15.45 | Up $0.00 | $15.47 | $15.45 | 3,500 |
| 12:13 PM | $15.45 | Up $0.00 | $15.46 | $15.45 | 5,400 |
| 12:12 PM | $15.45 | Up $0.00 | $15.45 | $15.45 | 1,900 |
| 12:11 PM | $15.45 | Down $ -0.04 | $15.49 | $15.45 | 16,800 |
| 12:10 PM | $15.49 | Up $0.02 | $15.49 | $15.46 | 2,200 |
| 12:09 PM | $15.47 | Up $0.00 | $15.47 | $15.47 | 2,700 |
| 12:08 PM | $15.47 | Up $0.00 | $15.47 | $15.47 | 400 |
| 12:07 PM | $15.47 | Up $0.00 | $15.48 | $15.47 | 1,600 |
| 12:06 PM | $15.47 | Down $ -0.02 | $15.50 | $15.47 | 4,900 |
| 12:05 PM | $15.49 | Up $0.00 | $15.49 | $15.48 | 500 |
| 12:04 PM | $15.49 | Up $0.02 | $15.49 | $15.47 | 2,400 |
| 12:03 PM | $15.47 | Up $0.01 | $15.48 | $15.47 | 4,500 |
| 12:02 PM | $15.46 | Down $ -0.03 | $15.49 | $15.46 | 4,800 |
| 12:01 PM | $15.50 | Up $0.01 | $15.50 | $15.49 | 3,400 |
| 12:00 PM | $15.48 | Up $0.02 | $15.48 | $15.46 | 1,400 |
| 11:59 AM | $15.47 | Down $ -0.01 | $15.47 | $15.47 | 1,000 |
| 11:58 AM | $15.48 | Down $ -0.02 | $15.48 | $15.48 | 800 |
| 11:57 AM | $15.49 | Up $0.02 | $15.49 | $15.46 | 5,200 |
| 11:56 AM | $15.47 | Down $ -0.02 | $15.50 | $15.46 | 7,900 |
| 11:55 AM | $15.49 | Up $0.00 | $15.49 | $15.49 | 300 |
| 11:54 AM | $15.49 | Up $0.00 | $15.49 | $15.49 | 500 |
| 11:53 AM | $15.49 | Up $0.00 | $15.50 | $15.49 | 700 |
| 11:52 AM | $15.49 | Up $0.04 | $15.50 | $15.46 | 3,100 |
| 11:51 AM | $15.45 | Down $ -0.01 | $15.46 | $15.45 | 5,800 |
| 11:50 AM | $15.46 | Down $ -0.01 | $15.47 | $15.45 | 2,800 |
| 11:49 AM | $15.47 | Up $0.02 | $15.47 | $15.45 | 3,900 |
| 11:48 AM | $15.45 | Down $ -0.01 | $15.47 | $15.45 | 2,900 |
| 11:47 AM | $15.46 | Up $0.01 | $15.46 | $15.45 | 4,000 |
| 11:46 AM | $15.46 | Up $0.02 | $15.47 | $15.45 | 3,200 |
| 11:45 AM | $15.44 | Down $ -0.01 | $15.45 | $15.44 | 3,200 |
| 11:44 AM | $15.45 | Up $0.01 | $15.45 | $15.44 | 2,600 |
| 11:43 AM | $15.44 | Down $ -0.01 | $15.44 | $15.41 | 8,700 |
| 11:42 AM | $15.45 | Up $0.00 | $15.46 | $15.45 | 2,500 |
| 11:41 AM | $15.45 | Down $ -0.05 | $15.49 | $15.45 | 5,300 |
| 11:40 AM | $15.50 | Down $ -0.02 | $15.51 | $15.50 | 5,200 |
| 11:39 AM | $15.52 | Down $ -0.02 | $15.53 | $15.51 | 5,200 |
| 11:38 AM | $15.54 | Down $ -0.01 | $15.55 | $15.54 | 2,500 |
| 11:37 AM | $15.55 | Up $0.02 | $15.55 | $15.55 | 1,000 |
| 11:36 AM | $15.53 | Up $0.00 | $15.55 | $15.51 | 20,100 |
| 11:35 AM | $15.53 | Down $ -0.18 | $15.71 | $15.52 | 39,400 |
| 11:34 AM | $15.71 | Up $0.01 | $15.71 | $15.68 | 6,300 |
| 11:33 AM | $15.70 | Up $0.01 | $15.71 | $15.69 | 6,800 |
| 11:32 AM | $15.69 | Up $0.04 | $15.69 | $15.65 | 4,800 |
| 11:31 AM | $15.65 | Up $0.01 | $15.65 | $15.63 | 2,200 |
| 11:30 AM | $15.64 | Up $0.01 | $15.64 | $15.62 | 3,400 |
| 11:29 AM | $15.63 | Down $ -0.01 | $15.64 | $15.63 | 1,400 |
| 11:28 AM | $15.64 | Down $ -0.02 | $15.66 | $15.63 | 7,600 |
| 11:27 AM | $15.66 | Up $0.04 | $15.69 | $15.63 | 15,500 |
| 11:26 AM | $15.62 | Up $0.00 | $15.64 | $15.62 | 2,100 |
| 11:25 AM | $15.62 | Up $0.10 | $15.62 | $15.53 | 8,300 |
| 11:24 AM | $15.52 | Up $0.01 | $15.52 | $15.52 | 300 |
| 11:23 AM | $15.51 | Up $0.02 | $15.51 | $15.49 | 6,300 |
| 11:22 AM | $15.49 | Up $0.00 | $15.51 | $15.49 | 10,000 |
| 11:21 AM | $15.49 | Up $0.00 | $15.50 | $15.49 | 9,700 |
| 11:20 AM | $15.49 | Up $0.03 | $15.49 | $15.45 | 5,600 |
| 11:19 AM | $15.46 | Up $0.01 | $15.46 | $15.40 | 21,000 |
| 11:18 AM | $15.45 | Down $ -0.04 | $15.50 | $15.45 | 16,500 |
| 11:17 AM | $15.49 | Up $0.00 | $15.49 | $15.48 | 500 |
| 11:16 AM | $15.49 | Up $0.01 | $15.50 | $15.48 | 8,900 |
| 11:15 AM | $15.48 | Up $0.02 | $15.49 | $15.46 | 7,900 |
| 11:14 AM | $15.46 | Up $0.00 | $15.47 | $15.46 | 200 |
| 11:13 AM | $15.46 | Down $ -0.01 | $15.49 | $15.46 | 6,300 |
| 11:12 AM | $15.47 | Down $ -0.01 | $15.50 | $15.47 | 300 |
| 11:11 AM | $15.48 | Down $ -0.03 | $15.50 | $15.47 | 5,200 |
| 11:10 AM | $15.51 | Up $0.04 | $15.51 | $15.47 | 11,900 |
| 11:09 AM | $15.47 | Down $ -0.02 | $15.49 | $15.47 | 13,300 |
| 11:08 AM | $15.49 | Up $0.01 | $15.49 | $15.46 | 14,100 |
| 11:07 AM | $15.48 | Up $0.06 | $15.48 | $15.43 | 3,700 |
| 11:06 AM | $15.42 | Down $ -0.01 | $15.43 | $15.39 | 19,600 |
| 11:05 AM | $15.43 | Down $ -0.02 | $15.45 | $15.42 | 21,700 |
| 11:04 AM | $15.45 | Down $ -0.03 | $15.48 | $15.45 | 2,600 |
| 11:03 AM | $15.48 | Up $0.03 | $15.48 | $15.46 | 2,100 |
| 11:02 AM | $15.46 | Up $0.02 | $15.46 | $15.44 | 9,300 |
| 11:01 AM | $15.44 | Down $ -0.02 | $15.45 | $15.44 | 3,600 |
| 11:00 AM | $15.46 | Down $ -0.02 | $15.48 | $15.45 | 7,900 |
| 10:59 AM | $15.48 | Up $0.02 | $15.50 | $15.46 | 8,600 |
| 10:58 AM | $15.46 | Down $ -0.02 | $15.49 | $15.45 | 2,600 |
| 10:57 AM | $15.48 | Up $0.03 | $15.48 | $15.46 | 1,300 |
| 10:56 AM | $15.45 | Up $0.01 | $15.45 | $15.43 | 1,000 |
| 10:55 AM | $15.44 | Down $ -0.03 | $15.47 | $15.43 | 15,900 |
| 10:54 AM | $15.47 | Up $0.01 | $15.47 | $15.45 | 800 |
| 10:53 AM | $15.46 | Down $ -0.01 | $15.47 | $15.45 | 2,200 |
| 10:52 AM | $15.47 | Down $ -0.02 | $15.49 | $15.47 | 4,000 |
| 10:51 AM | $15.49 | Up $0.03 | $15.50 | $15.45 | 5,700 |
| 10:50 AM | $15.46 | Down $ -0.04 | $15.52 | $15.45 | 6,600 |
| 10:49 AM | $15.50 | Up $0.01 | $15.50 | $15.45 | 15,000 |
| 10:48 AM | $15.49 | Up $0.02 | $15.51 | $15.47 | 5,100 |
| 10:47 AM | $15.47 | Down $ -0.01 | $15.48 | $15.47 | 4,700 |
| 10:46 AM | $15.48 | Down $ -0.01 | $15.48 | $15.46 | 3,000 |
| 10:45 AM | $15.49 | Up $0.00 | $15.49 | $15.44 | 6,400 |
| 10:44 AM | $15.49 | Up $0.04 | $15.50 | $15.43 | 13,600 |
| 10:43 AM | $15.45 | Up $0.01 | $15.46 | $15.44 | 10,300 |
| 10:42 AM | $15.44 | Down $ -0.01 | $15.47 | $15.44 | 7,500 |
| 10:41 AM | $15.45 | Down $ -0.06 | $15.51 | $15.45 | 4,200 |
| 10:40 AM | $15.51 | Up $0.01 | $15.51 | $15.47 | 13,100 |
| 10:39 AM | $15.50 | Down $ -0.01 | $15.50 | $15.48 | 20,000 |
| 10:38 AM | $15.51 | Up $0.01 | $15.52 | $15.49 | 23,500 |
| 10:37 AM | $15.50 | Up $0.05 | $15.50 | $15.46 | 11,900 |
| 10:36 AM | $15.45 | Up $0.03 | $15.46 | $15.40 | 6,300 |
| 10:35 AM | $15.42 | Down $ -0.05 | $15.48 | $15.42 | 16,800 |
| 10:34 AM | $15.47 | Down $ -0.02 | $15.49 | $15.46 | 5,900 |
| 10:33 AM | $15.49 | Up $0.07 | $15.49 | $15.40 | 28,300 |
| 10:32 AM | $15.42 | Down $ -0.18 | $15.61 | $15.40 | 119,100 |
| 10:31 AM | $15.60 | Down $ -0.01 | $15.60 | $15.59 | 4,600 |
| 10:30 AM | $15.61 | Up $0.02 | $15.61 | $15.57 | 3,100 |
| 10:29 AM | $15.59 | Down $ -0.04 | $15.62 | $15.59 | 2,600 |
| 10:28 AM | $15.63 | Up $0.02 | $15.63 | $15.62 | 400 |
| 10:27 AM | $15.61 | Up $0.04 | $15.61 | $15.56 | 7,700 |
| 10:26 AM | $15.57 | Down $ -0.01 | $15.57 | $15.55 | 2,800 |
| 10:25 AM | $15.58 | Down $ -0.01 | $15.58 | $15.55 | 15,100 |
| 10:24 AM | $15.59 | Down $ -0.02 | $15.62 | $15.59 | 4,300 |
| 10:23 AM | $15.61 | Up $0.02 | $15.61 | $15.56 | 5,000 |
| 10:22 AM | $15.59 | Up $0.00 | $15.60 | $15.59 | 1,400 |
| 10:21 AM | $15.59 | Down $ -0.02 | $15.61 | $15.57 | 9,500 |
| 10:20 AM | $15.61 | Down $ -0.01 | $15.61 | $15.59 | 14,700 |
| 10:19 AM | $15.62 | Down $ -0.05 | $15.66 | $15.61 | 4,100 |
| 10:18 AM | $15.67 | Down $ -0.07 | $15.74 | $15.66 | 42,300 |
| 10:17 AM | $15.74 | Up $0.12 | $15.74 | $15.62 | 48,600 |
| 10:16 AM | $15.62 | Up $0.00 | $15.64 | $15.62 | 4,100 |
| 10:15 AM | $15.62 | Up $0.01 | $15.64 | $15.61 | 6,800 |
| 10:14 AM | $15.61 | Down $ -0.10 | $15.71 | $15.61 | 20,700 |
| 10:13 AM | $15.71 | Up $0.02 | $15.71 | $15.67 | 6,400 |
| 10:12 AM | $15.69 | Down $ -0.03 | $15.73 | $15.67 | 47,000 |
| 10:11 AM | $15.72 | Up $0.02 | $15.73 | $15.69 | 6,700 |
| 10:10 AM | $15.70 | Down $ -0.06 | $15.76 | $15.66 | 21,300 |
| 10:09 AM | $15.76 | Up $0.05 | $15.77 | $15.72 | 8,000 |
| 10:08 AM | $15.71 | Up $0.03 | $15.71 | $15.66 | 9,100 |
| 10:07 AM | $15.68 | Down $ -0.02 | $15.71 | $15.68 | 13,500 |
| 10:06 AM | $15.70 | Up $0.01 | $15.71 | $15.69 | 2,500 |
| 10:05 AM | $15.69 | Down $ -0.01 | $15.70 | $15.66 | 3,500 |
| 10:04 AM | $15.70 | Up $0.00 | $15.71 | $15.69 | 1,300 |
| 10:03 AM | $15.70 | Up $0.01 | $15.72 | $15.68 | 19,500 |
| 10:02 AM | $15.69 | Up $0.06 | $15.70 | $15.62 | 3,500 |
| 10:01 AM | $15.63 | Up $0.03 | $15.63 | $15.59 | 2,300 |
| 10:00 AM | $15.60 | Down $ -0.06 | $15.65 | $15.59 | 16,400 |
| 09:59 AM | $15.66 | Down $ -0.03 | $15.70 | $15.65 | 13,300 |
| 09:58 AM | $15.69 | Up $0.09 | $15.69 | $15.61 | 10,600 |
| 09:57 AM | $15.60 | Down $ -0.06 | $15.65 | $15.58 | 25,400 |
| 09:56 AM | $15.66 | Down $ -0.02 | $15.67 | $15.64 | 5,100 |
| 09:55 AM | $15.68 | Down $ -0.11 | $15.77 | $15.66 | 36,800 |
| 09:54 AM | $15.79 | Up $0.02 | $15.80 | $15.75 | 10,800 |
| 09:53 AM | $15.77 | Down $ -0.05 | $15.83 | $15.77 | 21,700 |
| 09:52 AM | $15.82 | Up $0.06 | $15.84 | $15.76 | 5,000 |
| 09:51 AM | $15.76 | Down $ -0.09 | $15.84 | $15.75 | 52,900 |
| 09:50 AM | $15.85 | Up $0.02 | $15.85 | $15.81 | 3,400 |
| 09:49 AM | $15.83 | Down $ -0.01 | $15.87 | $15.83 | 8,400 |
| 09:48 AM | $15.84 | Down $ -0.04 | $15.88 | $15.81 | 8,900 |
| 09:47 AM | $15.88 | Down $ -0.08 | $15.94 | $15.87 | 15,700 |
| 09:46 AM | $15.96 | Up $0.02 | $15.97 | $15.92 | 22,200 |
| 09:45 AM | $15.94 | Up $0.10 | $15.95 | $15.84 | 18,500 |
| 09:44 AM | $15.84 | Up $0.00 | $15.86 | $15.83 | 8,900 |
| 09:43 AM | $15.84 | Up $0.02 | $15.85 | $15.80 | 23,200 |
| 09:42 AM | $15.82 | Up $0.00 | $15.85 | $15.81 | 10,100 |
| 09:41 AM | $15.82 | Up $0.03 | $15.86 | $15.79 | 51,200 |
| 09:40 AM | $15.79 | Down $ -0.13 | $15.91 | $15.78 | 36,000 |
| 09:39 AM | $15.92 | Down $ -0.04 | $15.93 | $15.90 | 20,000 |
| 09:38 AM | $15.96 | Up $0.04 | $15.96 | $15.89 | 29,100 |
| 09:37 AM | $15.92 | Up $0.02 | $15.96 | $15.92 | 12,800 |
| 09:36 AM | $15.90 | Down $ -0.06 | $15.96 | $15.87 | 22,700 |
| 09:35 AM | $15.96 | Down $ -0.03 | $16.07 | $15.96 | 88,200 |
| 09:34 AM | $15.99 | Down $ -0.01 | $16.05 | $15.96 | 9,900 |
| 09:33 AM | $16.00 | Up $0.07 | $16.00 | $15.93 | 6,700 |
| 09:32 AM | $15.93 | Down $ -0.10 | $16.02 | $15.83 | 41,400 |
| 09:31 AM | $16.03 | Down $ -0.13 | $16.16 | $16.03 | 14,600 |
| 09:30 AM | $16.16 | Down $ -0.07 | $16.16 | $15.93 | 69,100 |
| Previous close | $16.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $15.55 | $15.47 | $15.66 | $15.40 | 2,038,300 |
| 09/07/2026 | $16.23 | $16.37 | $16.45 | $16.05 | 2,957,900 |
| 08/07/2026 | $15.75 | $15.37 | $15.76 | $15.36 | 1,889,900 |
| 07/07/2026 | $15.73 | $16.00 | $16.31 | $15.66 | 2,530,400 |
| 06/07/2026 | $16.11 | $16.43 | $16.53 | $16.02 | 2,532,600 |
| 03/07/2026 | $16.37 | $16.42 | $16.60 | $16.27 | 1,193,300 |
| 02/07/2026 | $16.32 | $16.55 | $16.57 | $15.88 | 4,848,400 |
| 30/06/2026 | $17.91 | $17.77 | $18.37 | $17.74 | 3,012,400 |
| 29/06/2026 | $17.74 | $17.13 | $17.91 | $17.05 | 5,600,600 |
| 26/06/2026 | $16.13 | $15.98 | $16.18 | $15.59 | 4,737,800 |
| 25/06/2026 | $14.62 | $14.72 | $15.14 | $14.46 | 4,880,600 |
| 24/06/2026 | $12.26 | $13.01 | $13.04 | $12.17 | 3,528,200 |
| 23/06/2026 | $12.54 | $12.58 | $12.71 | $12.19 | 2,056,000 |
| 22/06/2026 | $12.46 | $12.71 | $12.88 | $12.35 | 2,003,700 |
| 19/06/2026 | $12.05 | $11.90 | $12.15 | $11.84 | 6,554,100 |
| 18/06/2026 | $11.82 | $11.78 | $11.95 | $11.61 | 2,900,100 |
| 17/06/2026 | $12.48 | $12.98 | $13.14 | $12.48 | 3,522,800 |
| 16/06/2026 | $12.83 | $12.65 | $12.93 | $12.61 | 1,733,300 |
| 15/06/2026 | $12.97 | $13.43 | $13.51 | $12.91 | 2,238,500 |
| 12/06/2026 | $12.86 | $12.69 | $13.14 | $12.69 | 1,981,000 |
| 11/06/2026 | $12.96 | $12.70 | $13.02 | $12.64 | 3,906,800 |
| 10/06/2026 | $12.32 | $12.56 | $12.72 | $12.31 | 2,004,600 |
| 09/06/2026 | $12.28 | $11.73 | $12.33 | $11.45 | 5,159,800 |
| 08/06/2026 | $12.93 | $13.27 | $13.30 | $12.56 | 4,549,300 |
| 05/06/2026 | $13.08 | $13.32 | $13.33 | $12.73 | 5,135,700 |
| 04/06/2026 | $14.40 | $14.57 | $15.17 | $14.34 | 5,654,500 |
| 03/06/2026 | $14.10 | $14.14 | $14.29 | $13.52 | 5,171,000 |
| 02/06/2026 | $14.23 | $13.60 | $14.28 | $13.58 | 4,716,100 |
| 01/06/2026 | $13.44 | $13.37 | $13.60 | $13.32 | 3,989,700 |
| 29/05/2026 | $12.36 | $12.67 | $12.82 | $12.34 | 5,313,900 |
Graphs are not available, please refer to the detailed table