Find a quote
Broadstone Net Lease
16.95 Up 0.98 (5.78 %)
Delayed : 2025/04/29 04:13:47
- Previous close $15.97
- Opening $15.90
- Today High $16.05
- Today Low $15.82
- Price Bid $15.55
- Price Ask $15.55
- 52 Weeks High $19.15
- 52 Weeks Low $13.96
- Size Bid 1
- Size Ask 1
- Volume 6
Fundamentals
- P/E Ratio : 18.57
- Earnings/Share : 7.27
- Dividends/Share : $0.29
- Current Div. Yield : 7.26
- Market Cap (M) : 3,019.15
- Shares Out (M) : 189.05
- Exchange : XNYS
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.97 | Up $0.01 | $15.98 | $15.96 | 308,432 |
| 03:59 PM | $15.96 | Up $0.00 | $15.97 | $15.94 | 50,555 |
| 03:58 PM | $15.96 | Down $0.00 | $15.97 | $15.96 | 7,043 |
| 03:57 PM | $15.96 | Up $0.01 | $15.97 | $15.96 | 16,210 |
| 03:56 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 8,887 |
| 03:55 PM | $15.96 | Up $0.02 | $15.96 | $15.93 | 16,777 |
| 03:54 PM | $15.93 | Up $0.01 | $15.94 | $15.93 | 2,923 |
| 03:53 PM | $15.93 | Up $0.00 | $15.93 | $15.92 | 15,028 |
| 03:52 PM | $15.93 | Down $ -0.01 | $15.93 | $15.92 | 5,729 |
| 03:51 PM | $15.94 | Up $0.01 | $15.94 | $15.93 | 3,237 |
| 03:50 PM | $15.93 | Down $0.00 | $15.93 | $15.92 | 8,155 |
| 03:49 PM | $15.93 | Down $ -0.02 | $15.95 | $15.93 | 6,743 |
| 03:48 PM | $15.95 | Up $0.00 | $15.95 | $15.94 | 811 |
| 03:47 PM | $15.95 | Up $0.00 | $15.95 | $15.94 | 1,188 |
| 03:46 PM | $15.95 | Up $0.01 | $15.95 | $15.94 | 5,610 |
| 03:45 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 500 |
| 03:44 PM | $15.94 | Up $0.01 | $15.94 | $15.93 | 2,303 |
| 03:43 PM | $15.93 | Up $0.01 | $15.93 | $15.93 | 100 |
| 03:42 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 580 |
| 03:41 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 200 |
| 03:39 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 7,132 |
| 03:39 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 03:38 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 1,215 |
| 03:37 PM | $15.92 | Up $0.00 | $15.92 | $15.91 | 2,710 |
| 03:36 PM | $15.91 | Up $0.01 | $15.91 | $15.91 | 300 |
| 03:35 PM | $15.91 | Up $0.00 | $15.92 | $15.89 | 13,850 |
| 03:34 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 1,210 |
| 03:33 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 209 |
| 03:32 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 812 |
| 03:31 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 425 |
| 03:30 PM | $15.93 | Down $0.00 | $15.93 | $15.93 | 857 |
| 03:28 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 6,800 |
| 03:28 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 03:27 PM | $15.93 | Down $ -0.02 | $15.95 | $15.93 | 2,087 |
| 03:26 PM | $15.95 | Up $0.01 | $15.95 | $15.95 | 100 |
| 03:25 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 200 |
| 03:24 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 2,850 |
| 03:23 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 167 |
| 03:22 PM | $15.94 | Down $0.00 | $15.94 | $15.94 | 100 |
| 03:21 PM | $15.94 | Up $0.00 | $15.95 | $15.93 | 11,612 |
| 03:20 PM | $15.94 | Up $0.02 | $15.94 | $15.92 | 4,378 |
| 03:19 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 600 |
| 03:18 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 400 |
| 03:17 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 03:16 PM | $15.91 | Down $0.00 | $15.91 | $15.91 | 224 |
| 03:15 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 251 |
| 03:14 PM | $15.91 | Down $ -0.01 | $15.92 | $15.91 | 363 |
| 03:10 PM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 1,019 |
| 03:10 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 03:10 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 03:10 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 03:09 PM | $15.93 | Up $0.01 | $15.93 | $15.92 | 6,527 |
| 03:08 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 1,615 |
| 03:07 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 03:06 PM | $15.92 | Up $0.01 | $15.92 | $15.91 | 1,821 |
| 03:05 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 247 |
| 03:04 PM | $15.90 | Down $0.00 | $15.90 | $15.90 | 425 |
| 03:03 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 3,804 |
| 03:02 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 230 |
| 03:01 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 100 |
| 03:00 PM | $15.91 | Up $0.01 | $15.91 | $15.90 | 1,529 |
| 02:59 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 200 |
| 02:58 PM | $15.90 | Up $0.01 | $15.90 | $15.90 | 240 |
| 02:56 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 3,022 |
| 02:56 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 02:55 PM | $15.89 | Down $ -0.01 | $15.89 | $15.89 | 2,378 |
| 02:54 PM | $15.89 | Down $0.00 | $15.89 | $15.89 | 118 |
| 02:53 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 274 |
| 02:51 PM | $15.89 | Down $ -0.01 | $15.91 | $15.89 | 2,891 |
| 02:51 PM | $15.89 | Up $0.00 | $15.91 | $15.89 | 0 |
| 02:50 PM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 919 |
| 02:49 PM | $15.91 | Up $0.01 | $15.91 | $15.90 | 1,873 |
| 02:48 PM | $15.90 | Up $0.01 | $15.90 | $15.89 | 1,356 |
| 02:47 PM | $15.89 | Up $0.00 | $15.89 | $15.88 | 443 |
| 02:46 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 300 |
| 02:45 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 200 |
| 02:44 PM | $15.88 | Up $0.00 | $15.89 | $15.88 | 312 |
| 02:43 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 100 |
| 02:42 PM | $15.88 | Down $ -0.01 | $15.90 | $15.88 | 1,911 |
| 02:41 PM | $15.90 | Up $0.00 | $15.90 | $15.90 | 100 |
| 02:40 PM | $15.89 | Up $0.01 | $15.89 | $15.88 | 4,012 |
| 02:39 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 100 |
| 02:38 PM | $15.88 | Down $0.00 | $15.89 | $15.88 | 2,407 |
| 02:37 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 100 |
| 02:36 PM | $15.88 | Up $0.01 | $15.88 | $15.88 | 884 |
| 02:34 PM | $15.88 | Up $0.00 | $15.88 | $15.87 | 972 |
| 02:34 PM | $15.88 | Up $0.00 | $15.88 | $15.87 | 0 |
| 02:33 PM | $15.88 | Up $0.01 | $15.88 | $15.88 | 200 |
| 02:32 PM | $15.87 | Down $ -0.01 | $15.88 | $15.87 | 2,734 |
| 02:31 PM | $15.88 | Up $0.01 | $15.88 | $15.88 | 1,160 |
| 02:30 PM | $15.88 | Down $0.00 | $15.88 | $15.87 | 1,062 |
| 02:28 PM | $15.88 | Up $0.01 | $15.88 | $15.88 | 125 |
| 02:28 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 02:27 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 1,100 |
| 02:25 PM | $15.86 | Down $ -0.01 | $15.88 | $15.86 | 3,404 |
| 02:25 PM | $15.86 | Up $0.00 | $15.88 | $15.86 | 0 |
| 02:24 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 1,825 |
| 02:23 PM | $15.87 | Up $0.01 | $15.87 | $15.86 | 5,740 |
| 02:22 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 300 |
| 02:21 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 800 |
| 02:20 PM | $15.85 | Up $0.01 | $15.86 | $15.85 | 2,157 |
| 02:18 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 999 |
| 02:18 PM | $15.85 | Up $0.00 | $15.85 | $15.84 | 0 |
| 02:16 PM | $15.84 | Down $ -0.01 | $15.84 | $15.84 | 200 |
| 02:16 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 02:15 PM | $15.85 | Up $0.01 | $15.85 | $15.85 | 100 |
| 02:13 PM | $15.84 | Up $0.00 | $15.85 | $15.84 | 391 |
| 02:13 PM | $15.84 | Up $0.00 | $15.85 | $15.84 | 0 |
| 02:12 PM | $15.84 | Down $ -0.01 | $15.86 | $15.84 | 6,360 |
| 02:11 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 500 |
| 02:10 PM | $15.85 | Down $0.00 | $15.85 | $15.85 | 200 |
| 02:09 PM | $15.85 | Up $0.01 | $15.85 | $15.85 | 100 |
| 02:08 PM | $15.84 | Down $0.00 | $15.84 | $15.84 | 3,416 |
| 02:07 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 200 |
| 02:06 PM | $15.84 | Down $0.00 | $15.84 | $15.84 | 400 |
| 02:05 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 200 |
| 02:04 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 200 |
| 02:03 PM | $15.84 | Up $0.01 | $15.84 | $15.84 | 1,200 |
| 02:02 PM | $15.83 | Down $ -0.01 | $15.84 | $15.83 | 2,317 |
| 02:01 PM | $15.84 | Up $0.01 | $15.84 | $15.84 | 100 |
| 02:00 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 500 |
| 01:59 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 5,797 |
| 01:58 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 100 |
| 01:57 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 100 |
| 01:56 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 685 |
| 01:55 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 100 |
| 01:53 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 108 |
| 01:53 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 01:52 PM | $15.82 | Down $ -0.01 | $15.83 | $15.82 | 967 |
| 01:51 PM | $15.84 | Up $0.01 | $15.84 | $15.83 | 1,736 |
| 01:50 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 2,200 |
| 01:48 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 500 |
| 01:48 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 01:47 PM | $15.83 | Down $ -0.01 | $15.84 | $15.83 | 4,754 |
| 01:46 PM | $15.84 | Down $0.00 | $15.84 | $15.84 | 500 |
| 01:45 PM | $15.84 | Down $ -0.01 | $15.85 | $15.84 | 1,270 |
| 01:43 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 27,119 |
| 01:43 PM | $15.85 | Up $0.00 | $15.85 | $15.84 | 0 |
| 01:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 129 |
| 01:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:38 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:37 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 100 |
| 01:36 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 1,349 |
| 01:35 PM | $15.84 | Down $ -0.01 | $15.86 | $15.84 | 200 |
| 01:34 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 500 |
| 01:33 PM | $15.84 | Up $0.01 | $15.84 | $15.83 | 405 |
| 01:32 PM | $15.83 | Up $0.00 | $15.83 | $15.82 | 200 |
| 01:31 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 220 |
| 01:30 PM | $15.83 | Up $0.01 | $15.83 | $15.82 | 303 |
| 01:29 PM | $15.82 | Down $ -0.02 | $15.83 | $15.82 | 570 |
| 01:28 PM | $15.84 | Down $ -0.01 | $15.87 | $15.84 | 2,050 |
| 01:26 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 706 |
| 01:26 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 01:25 PM | $15.85 | Down $0.00 | $15.85 | $15.85 | 800 |
| 01:24 PM | $15.85 | Up $0.01 | $15.85 | $15.84 | 600 |
| 01:19 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 230 |
| 01:19 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:19 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:19 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:19 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:18 PM | $15.84 | Down $0.00 | $15.84 | $15.84 | 100 |
| 01:16 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 100 |
| 01:16 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:15 PM | $15.84 | Up $0.01 | $15.84 | $15.83 | 1,659 |
| 01:13 PM | $15.83 | Up $0.01 | $15.83 | $15.83 | 1,073 |
| 01:13 PM | $15.83 | Up $0.00 | $15.83 | $15.83 | 0 |
| 01:12 PM | $15.82 | Down $ -0.01 | $15.82 | $15.82 | 256 |
| 01:11 PM | $15.83 | Down $ -0.01 | $15.84 | $15.83 | 500 |
| 01:09 PM | $15.84 | Down $ -0.01 | $15.84 | $15.84 | 525 |
| 01:09 PM | $15.84 | Up $0.00 | $15.84 | $15.84 | 0 |
| 01:08 PM | $15.84 | Down $0.00 | $15.85 | $15.84 | 377 |
| 01:07 PM | $15.85 | Down $0.00 | $15.85 | $15.85 | 100 |
| 01:06 PM | $15.85 | Up $0.00 | $15.85 | $15.85 | 695 |
| 01:05 PM | $15.85 | Down $ -0.01 | $15.86 | $15.85 | 571 |
| 01:04 PM | $15.86 | Up $0.01 | $15.86 | $15.85 | 2,240 |
| 01:02 PM | $15.85 | Down $ -0.02 | $15.86 | $15.85 | 585 |
| 01:02 PM | $15.85 | Up $0.00 | $15.86 | $15.85 | 0 |
| 01:01 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 900 |
| 12:58 PM | $15.86 | Down $ -0.01 | $15.86 | $15.86 | 1,004 |
| 12:58 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:58 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:57 PM | $15.87 | Down $0.00 | $15.87 | $15.87 | 632 |
| 12:56 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 141 |
| 12:55 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 400 |
| 12:54 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 5,217 |
| 12:53 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 100 |
| 12:52 PM | $15.87 | Down $0.00 | $15.87 | $15.87 | 1,543 |
| 12:51 PM | $15.87 | Up $0.01 | $15.88 | $15.87 | 5,589 |
| 12:50 PM | $15.86 | Down $ -0.01 | $15.87 | $15.86 | 367 |
| 12:49 PM | $15.87 | Up $0.01 | $15.87 | $15.87 | 745 |
| 12:48 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 100 |
| 12:45 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 100 |
| 12:45 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:45 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:44 PM | $15.86 | Down $ -0.03 | $15.89 | $15.86 | 5,561 |
| 12:43 PM | $15.89 | Up $0.00 | $15.89 | $15.89 | 200 |
| 12:42 PM | $15.88 | Down $0.00 | $15.88 | $15.88 | 1,651 |
| 12:41 PM | $15.89 | Up $0.00 | $15.89 | $15.88 | 400 |
| 12:39 PM | $15.88 | Up $0.02 | $15.88 | $15.86 | 4,752 |
| 12:39 PM | $15.88 | Up $0.00 | $15.88 | $15.86 | 0 |
| 12:37 PM | $15.86 | Down $ -0.01 | $15.86 | $15.86 | 270 |
| 12:37 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 0 |
| 12:36 PM | $15.87 | Up $0.01 | $15.87 | $15.86 | 1,786 |
| 12:35 PM | $15.86 | Up $0.01 | $15.86 | $15.85 | 1,180 |
| 12:34 PM | $15.85 | Down $ -0.02 | $15.87 | $15.85 | 1,277 |
| 12:32 PM | $15.87 | Down $0.00 | $15.87 | $15.87 | 462 |
| 12:32 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 0 |
| 12:31 PM | $15.87 | Up $0.00 | $15.87 | $15.87 | 259 |
| 12:30 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 2,771 |
| 12:29 PM | $15.87 | Down $ -0.01 | $15.87 | $15.87 | 300 |
| 12:28 PM | $15.88 | Down $ -0.01 | $15.88 | $15.88 | 100 |
| 12:26 PM | $15.88 | Up $0.00 | $15.88 | $15.87 | 765 |
| 12:26 PM | $15.88 | Up $0.00 | $15.88 | $15.87 | 0 |
| 12:25 PM | $15.88 | Up $0.01 | $15.88 | $15.88 | 200 |
| 12:24 PM | $15.88 | Down $ -0.01 | $15.88 | $15.88 | 300 |
| 12:23 PM | $15.88 | Up $0.00 | $15.88 | $15.88 | 2,844 |
| 12:20 PM | $15.88 | Down $0.00 | $15.89 | $15.87 | 1,948 |
| 12:20 PM | $15.88 | Up $0.00 | $15.89 | $15.87 | 0 |
| 12:20 PM | $15.88 | Up $0.00 | $15.89 | $15.87 | 0 |
| 12:19 PM | $15.89 | Up $0.03 | $15.89 | $15.87 | 910 |
| 12:18 PM | $15.86 | Up $0.00 | $15.86 | $15.86 | 300 |
| 12:17 PM | $15.86 | Down $ -0.01 | $15.86 | $15.86 | 285 |
| 12:16 PM | $15.87 | Down $0.00 | $15.87 | $15.86 | 1,547 |
| 12:15 PM | $15.87 | Up $0.00 | $15.88 | $15.87 | 1,879 |
| 12:14 PM | $15.87 | Down $ -0.01 | $15.87 | $15.85 | 2,210 |
| 12:13 PM | $15.88 | Down $ -0.03 | $15.91 | $15.88 | 9,290 |
| 12:12 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 341 |
| 12:11 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 12:10 PM | $15.92 | Down $ -0.01 | $15.92 | $15.91 | 1,100 |
| 12:09 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 12:07 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 950 |
| 12:07 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:05 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 1,236 |
| 12:05 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 0 |
| 12:04 PM | $15.93 | Down $ -0.01 | $15.94 | $15.93 | 785 |
| 12:01 PM | $15.94 | Down $ -0.03 | $15.95 | $15.93 | 3,357 |
| 12:01 PM | $15.94 | Up $0.00 | $15.95 | $15.93 | 0 |
| 12:01 PM | $15.94 | Up $0.00 | $15.95 | $15.93 | 0 |
| 12:00 PM | $15.96 | Up $0.00 | $15.97 | $15.96 | 200 |
| 11:59 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 271 |
| 11:58 AM | $15.96 | Up $0.01 | $15.96 | $15.95 | 961 |
| 11:57 AM | $15.96 | Down $ -0.01 | $15.96 | $15.95 | 852 |
| 11:56 AM | $15.96 | Down $ -0.02 | $15.98 | $15.96 | 720 |
| 11:55 AM | $15.99 | Down $ -0.01 | $15.99 | $15.99 | 100 |
| 11:54 AM | $15.99 | Down $ -0.01 | $16.00 | $15.99 | 438 |
| 11:53 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 575 |
| 11:52 AM | $16.00 | Up $0.01 | $16.00 | $16.00 | 336 |
| 11:48 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 112 |
| 11:48 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 11:48 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 11:48 AM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 11:46 AM | $15.99 | Up $0.00 | $15.99 | $15.99 | 503 |
| 11:46 AM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 11:45 AM | $15.99 | Up $0.01 | $15.99 | $15.98 | 400 |
| 11:44 AM | $15.98 | Down $ -0.03 | $16.02 | $15.98 | 1,118 |
| 11:40 AM | $16.01 | Up $0.01 | $16.01 | $16.00 | 600 |
| 11:40 AM | $16.01 | Up $0.00 | $16.01 | $16.00 | 0 |
| 11:40 AM | $16.01 | Up $0.00 | $16.01 | $16.00 | 0 |
| 11:40 AM | $16.01 | Up $0.00 | $16.01 | $16.00 | 0 |
| 11:39 AM | $16.00 | Up $0.03 | $16.00 | $16.00 | 730 |
| 11:36 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 655 |
| 11:36 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 11:36 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 11:34 AM | $15.97 | Down $ -0.02 | $15.98 | $15.97 | 1,840 |
| 11:34 AM | $15.97 | Up $0.00 | $15.98 | $15.97 | 0 |
| 11:32 AM | $15.99 | Up $0.02 | $15.99 | $15.98 | 200 |
| 11:32 AM | $15.99 | Up $0.00 | $15.99 | $15.98 | 0 |
| 11:31 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 11:29 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 789 |
| 11:29 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 11:28 AM | $15.97 | Up $0.01 | $15.97 | $15.97 | 100 |
| 11:26 AM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 100 |
| 11:26 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 11:25 AM | $15.97 | Down $0.00 | $15.98 | $15.97 | 1,699 |
| 11:24 AM | $15.98 | Down $ -0.01 | $15.98 | $15.98 | 1,152 |
| 11:23 AM | $15.98 | Up $0.01 | $15.98 | $15.98 | 425 |
| 11:21 AM | $15.98 | Down $ -0.01 | $15.98 | $15.98 | 707 |
| 11:21 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 11:20 AM | $15.98 | Up $0.01 | $15.98 | $15.98 | 330 |
| 11:19 AM | $15.97 | Up $0.01 | $15.97 | $15.97 | 1,048 |
| 11:18 AM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 300 |
| 11:17 AM | $15.97 | Up $0.00 | $15.97 | $15.97 | 600 |
| 11:16 AM | $15.97 | Down $ -0.01 | $15.97 | $15.97 | 100 |
| 11:15 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 1,276 |
| 11:14 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 237 |
| 11:12 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 11:12 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 11:10 AM | $15.98 | Down $ -0.02 | $15.99 | $15.98 | 682 |
| 11:10 AM | $15.98 | Up $0.00 | $15.99 | $15.98 | 0 |
| 11:08 AM | $16.00 | Down $ -0.01 | $16.01 | $16.00 | 373 |
| 11:08 AM | $16.00 | Up $0.00 | $16.01 | $16.00 | 0 |
| 11:07 AM | $16.01 | Down $ -0.02 | $16.02 | $16.01 | 664 |
| 11:06 AM | $16.03 | Down $ -0.01 | $16.03 | $16.03 | 578 |
| 11:04 AM | $16.04 | Down $ -0.01 | $16.04 | $16.04 | 340 |
| 11:04 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 11:03 AM | $16.05 | Up $0.01 | $16.05 | $16.05 | 200 |
| 11:02 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 100 |
| 11:01 AM | $16.04 | Up $0.00 | $16.04 | $16.03 | 661 |
| 11:00 AM | $16.04 | Down $ -0.01 | $16.05 | $16.04 | 540 |
| 10:59 AM | $16.05 | Up $0.01 | $16.05 | $16.05 | 137 |
| 10:58 AM | $16.04 | Down $ -0.01 | $16.04 | $16.04 | 396 |
| 10:57 AM | $16.05 | Up $0.01 | $16.05 | $16.04 | 208 |
| 10:54 AM | $16.04 | Up $0.02 | $16.04 | $16.02 | 9,535 |
| 10:54 AM | $16.04 | Up $0.00 | $16.04 | $16.02 | 0 |
| 10:54 AM | $16.04 | Up $0.00 | $16.04 | $16.02 | 0 |
| 10:51 AM | $16.03 | Up $0.01 | $16.03 | $16.00 | 835 |
| 10:51 AM | $16.03 | Up $0.00 | $16.03 | $16.00 | 0 |
| 10:51 AM | $16.03 | Up $0.00 | $16.03 | $16.00 | 0 |
| 10:50 AM | $16.01 | Down $ -0.01 | $16.02 | $16.01 | 1,235 |
| 10:48 AM | $16.02 | Up $0.01 | $16.02 | $16.01 | 300 |
| 10:48 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:47 AM | $16.01 | Up $0.01 | $16.01 | $16.01 | 200 |
| 10:45 AM | $16.00 | Down $0.00 | $16.01 | $16.00 | 715 |
| 10:45 AM | $16.00 | Up $0.00 | $16.01 | $16.00 | 0 |
| 10:44 AM | $16.01 | Up $0.01 | $16.01 | $16.00 | 354 |
| 10:42 AM | $15.99 | Up $0.01 | $15.99 | $15.98 | 253 |
| 10:42 AM | $15.99 | Up $0.00 | $15.99 | $15.98 | 0 |
| 10:41 AM | $15.98 | Down $ -0.03 | $16.00 | $15.97 | 1,820 |
| 10:40 AM | $16.01 | Down $ -0.01 | $16.01 | $16.00 | 1,707 |
| 10:37 AM | $16.02 | Up $0.01 | $16.02 | $16.01 | 322 |
| 10:37 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:37 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:36 AM | $16.01 | Down $ -0.01 | $16.02 | $16.01 | 1,370 |
| 10:35 AM | $16.02 | Up $0.00 | $16.04 | $16.02 | 908 |
| 10:34 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 1,200 |
| 10:33 AM | $16.02 | Up $0.01 | $16.02 | $16.02 | 456 |
| 10:32 AM | $16.01 | Down $0.00 | $16.02 | $16.01 | 1,822 |
| 10:31 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 428 |
| 10:30 AM | $16.01 | Down $ -0.01 | $16.01 | $16.00 | 871 |
| 10:29 AM | $16.02 | Down $0.00 | $16.04 | $16.02 | 2,113 |
| 10:27 AM | $16.03 | Down $ -0.02 | $16.03 | $16.03 | 1,156 |
| 10:27 AM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 10:26 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 200 |
| 10:25 AM | $16.04 | Up $0.00 | $16.05 | $16.04 | 570 |
| 10:24 AM | $16.04 | Up $0.01 | $16.04 | $16.04 | 100 |
| 10:23 AM | $16.03 | Up $0.00 | $16.04 | $16.03 | 883 |
| 10:22 AM | $16.03 | Down $ -0.02 | $16.03 | $16.03 | 200 |
| 10:21 AM | $16.05 | Up $0.04 | $16.05 | $16.05 | 100 |
| 10:19 AM | $16.01 | Up $0.01 | $16.01 | $16.01 | 108 |
| 10:19 AM | $16.01 | Up $0.00 | $16.01 | $16.01 | 0 |
| 10:18 AM | $16.00 | Up $0.02 | $16.00 | $16.00 | 100 |
| 10:16 AM | $15.98 | Up $0.01 | $15.98 | $15.98 | 230 |
| 10:16 AM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 10:14 AM | $15.97 | Up $0.01 | $15.97 | $15.96 | 6,793 |
| 10:14 AM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 10:13 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 10:12 AM | $15.96 | Up $0.00 | $15.97 | $15.96 | 913 |
| 10:11 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 1,682 |
| 10:10 AM | $15.96 | Up $0.01 | $15.97 | $15.96 | 1,064 |
| 10:08 AM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 100 |
| 10:08 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 10:07 AM | $15.97 | Down $ -0.02 | $15.99 | $15.97 | 1,911 |
| 10:06 AM | $15.98 | Up $0.04 | $15.99 | $15.96 | 12,946 |
| 10:05 AM | $15.94 | Up $0.01 | $15.94 | $15.93 | 1,808 |
| 10:04 AM | $15.93 | Down $ -0.01 | $15.94 | $15.93 | 440 |
| 10:03 AM | $15.94 | Down $0.00 | $15.94 | $15.94 | 100 |
| 10:02 AM | $15.94 | Up $0.01 | $15.94 | $15.94 | 118 |
| 10:01 AM | $15.93 | Down $ -0.02 | $15.93 | $15.93 | 473 |
| 10:00 AM | $15.95 | Up $0.02 | $15.95 | $15.95 | 125 |
| 09:59 AM | $15.93 | Down $ -0.01 | $15.95 | $15.93 | 859 |
| 09:58 AM | $15.94 | Up $0.01 | $15.94 | $15.94 | 200 |
| 09:57 AM | $15.93 | Up $0.02 | $15.93 | $15.92 | 422 |
| 09:56 AM | $15.91 | Up $0.02 | $15.91 | $15.89 | 1,819 |
| 09:54 AM | $15.89 | Up $0.00 | $15.90 | $15.89 | 800 |
| 09:54 AM | $15.89 | Up $0.00 | $15.90 | $15.89 | 0 |
| 09:53 AM | $15.89 | Down $ -0.02 | $15.90 | $15.89 | 969 |
| 09:52 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 09:51 AM | $15.91 | Down $ -0.01 | $15.91 | $15.90 | 400 |
| 09:50 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 211 |
| 09:49 AM | $15.91 | Down $ -0.03 | $15.93 | $15.90 | 2,233 |
| 09:48 AM | $15.94 | Up $0.04 | $15.97 | $15.93 | 7,128 |
| 09:47 AM | $15.90 | Up $0.01 | $15.90 | $15.90 | 151 |
| 09:46 AM | $15.89 | Up $0.01 | $15.89 | $15.89 | 200 |
| 09:44 AM | $15.89 | Down $ -0.06 | $15.93 | $15.89 | 2,019 |
| 09:44 AM | $15.89 | Up $0.00 | $15.93 | $15.89 | 0 |
| 09:43 AM | $15.95 | Down $ -0.01 | $15.95 | $15.95 | 100 |
| 09:40 AM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 111 |
| 09:40 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 09:40 AM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 09:39 AM | $15.98 | Down $ -0.02 | $15.98 | $15.98 | 204 |
| 09:37 AM | $15.99 | Up $0.03 | $15.99 | $15.96 | 800 |
| 09:37 AM | $15.99 | Up $0.00 | $15.99 | $15.96 | 0 |
| 09:36 AM | $15.97 | Down $ -0.03 | $15.99 | $15.97 | 600 |
| 09:35 AM | $15.99 | Up $0.03 | $15.99 | $15.99 | 300 |
| 09:33 AM | $15.97 | Up $0.04 | $16.01 | $15.97 | 800 |
| 09:33 AM | $15.97 | Up $0.00 | $16.01 | $15.97 | 0 |
| 09:30 AM | $15.93 | Down $0.00 | $15.93 | $15.93 | 300 |
| 09:30 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 09:30 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| Previous close | $15.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $15.97 | $15.97 | $15.98 | $15.82 | 732,015 |
| 25/04/2025 | $15.93 | $15.88 | $15.94 | $15.84 | 347,198 |
| 24/04/2025 | $15.94 | $15.98 | $16.09 | $15.93 | 458,963 |
| 23/04/2025 | $16.09 | $16.05 | $16.15 | $15.98 | 499,547 |
| 22/04/2025 | $16.15 | $16.19 | $16.23 | $16.03 | 460,676 |
| 21/04/2025 | $15.94 | $15.88 | $15.95 | $15.73 | 646,323 |
| 17/04/2025 | $16.09 | $16.19 | $16.27 | $16.06 | 406,567 |
| 16/04/2025 | $15.95 | $16.03 | $16.11 | $15.85 | 700,295 |
| 15/04/2025 | $15.77 | $15.75 | $15.87 | $15.71 | 474,778 |
| 14/04/2025 | $15.62 | $15.33 | $15.69 | $15.31 | 917,101 |
| 11/04/2025 | $15.07 | $14.86 | $15.13 | $14.85 | 754,243 |
| 10/04/2025 | $14.90 | $14.73 | $15.08 | $14.49 | 1,114,748 |
| 09/04/2025 | $15.36 | $14.29 | $15.61 | $14.28 | 1,502,661 |
| 08/04/2025 | $14.72 | $15.32 | $15.40 | $14.50 | 1,686,280 |
| 07/04/2025 | $15.30 | $15.45 | $15.64 | $15.16 | 1,060,519 |
| 04/04/2025 | $16.18 | $16.30 | $16.42 | $16.13 | 642,369 |
| 03/04/2025 | $16.72 | $16.84 | $16.89 | $16.64 | 918,522 |
| 02/04/2025 | $17.13 | $17.11 | $17.20 | $17.05 | 595,139 |
| 01/04/2025 | $17.10 | $17.12 | $17.14 | $16.93 | 693,657 |
| 31/03/2025 | $17.04 | $17.03 | $17.13 | $16.95 | 981,065 |
| 28/03/2025 | $16.97 | $16.92 | $17.01 | $16.79 | 721,203 |
| 27/03/2025 | $17.05 | $17.06 | $17.20 | $17.04 | 854,476 |
| 26/03/2025 | $17.15 | $16.99 | $17.18 | $16.99 | 1,462,023 |
| 25/03/2025 | $16.80 | $17.00 | $17.04 | $16.68 | 2,115,231 |
| 24/03/2025 | $17.20 | $17.18 | $17.28 | $17.17 | 574,973 |
| 21/03/2025 | $16.86 | $16.94 | $17.02 | $16.82 | 1,578,133 |
| 20/03/2025 | $17.17 | $17.16 | $17.27 | $17.13 | 616,152 |
| 19/03/2025 | $17.25 | $17.04 | $17.30 | $17.04 | 741,230 |
| 18/03/2025 | $17.21 | $17.09 | $17.23 | $17.09 | 649,384 |
| 17/03/2025 | $17.11 | $17.10 | $17.23 | $17.09 | 544,135 |
Graphs are not available, please refer to the detailed table