Quotes and Market Data
Find a quote
CT REAL ESTATE INVESTMENT TRUST
15.96 Up 0.19 (1.19 %)
Delayed : 2025/07/04 17:40:00
- Previous close $15.77
- Opening $15.86
- Price Ask $15.93
- Price Bid $15.93
- Size Bid 6
- Size Ask 3
- Today High $16.07
- Today Low $15.74
- 52 Weeks High $16.48
- 52 Weeks Low $13.13
- Volume 217,262
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $15.96 | Up $0.02 | $15.96 | $15.96 | 9,600 |
| 03:59 PM | $15.94 | Up $0.01 | $15.96 | $15.94 | 8,800 |
| 03:58 PM | $15.93 | Down $ -0.02 | $15.96 | $15.93 | 6,200 |
| 03:57 PM | $15.95 | Down $ -0.02 | $15.97 | $15.95 | 5,500 |
| 03:56 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 800 |
| 03:55 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 200 |
| 03:53 PM | $15.97 | Down $ -0.02 | $15.99 | $15.97 | 400 |
| 03:53 PM | $15.97 | Up $0.00 | $15.99 | $15.97 | 0 |
| 03:52 PM | $15.99 | Down $ -0.01 | $16.00 | $15.99 | 400 |
| 03:51 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 400 |
| 03:50 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 100 |
| 03:49 PM | $16.00 | Down $ -0.03 | $16.01 | $16.00 | 1,700 |
| 03:45 PM | $16.03 | Up $0.01 | $16.03 | $16.02 | 3,600 |
| 03:45 PM | $16.03 | Up $0.00 | $16.03 | $16.02 | 0 |
| 03:45 PM | $16.03 | Up $0.00 | $16.03 | $16.02 | 0 |
| 03:45 PM | $16.03 | Up $0.00 | $16.03 | $16.02 | 0 |
| 03:44 PM | $16.03 | Down $ -0.01 | $16.03 | $16.03 | 2,100 |
| 03:41 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 100 |
| 03:41 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:41 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:40 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 100 |
| 03:38 PM | $16.03 | Down $ -0.02 | $16.03 | $16.03 | 1,200 |
| 03:38 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:37 PM | $16.05 | Down $0.00 | $16.05 | $16.04 | 1,100 |
| 03:36 PM | $16.05 | Up $0.00 | $16.05 | $16.05 | 300 |
| 03:35 PM | $16.05 | Up $0.00 | $16.05 | $16.05 | 400 |
| 03:34 PM | $16.05 | Down $ -0.02 | $16.06 | $16.05 | 1,700 |
| 03:33 PM | $16.07 | Up $0.03 | $16.07 | $16.05 | 800 |
| 03:32 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 4,300 |
| 03:31 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 100 |
| 03:28 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 200 |
| 03:28 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:28 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:24 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 400 |
| 03:24 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:24 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:24 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:22 PM | $16.03 | Up $0.00 | $16.04 | $16.03 | 1,800 |
| 03:22 PM | $16.03 | Up $0.00 | $16.04 | $16.03 | 0 |
| 03:20 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 700 |
| 03:20 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:19 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 600 |
| 03:18 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 400 |
| 03:17 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 900 |
| 03:16 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 600 |
| 03:14 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 600 |
| 03:14 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:13 PM | $16.03 | Down $ -0.01 | $16.05 | $16.03 | 1,300 |
| 03:08 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 600 |
| 03:08 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:08 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:08 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:08 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:07 PM | $16.04 | Up $0.00 | $16.05 | $16.04 | 900 |
| 03:04 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 300 |
| 03:04 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:04 PM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 03:03 PM | $16.04 | Up $0.01 | $16.04 | $16.04 | 700 |
| 03:01 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 600 |
| 03:01 PM | $16.03 | Up $0.00 | $16.03 | $16.03 | 0 |
| 03:00 PM | $16.03 | Up $0.01 | $16.03 | $16.03 | 100 |
| 02:55 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 1,200 |
| 02:55 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:55 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:55 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:55 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:52 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 1,100 |
| 02:52 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:52 PM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 02:51 PM | $16.02 | Up $0.01 | $16.02 | $16.01 | 800 |
| 02:50 PM | $16.01 | Up $0.02 | $16.01 | $15.99 | 1,400 |
| 02:49 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 400 |
| 02:48 PM | $15.99 | Down $ -0.03 | $15.99 | $15.99 | 200 |
| 02:47 PM | $16.02 | Up $0.02 | $16.02 | $16.00 | 5,600 |
| 02:46 PM | $16.00 | Up $0.02 | $16.00 | $15.99 | 1,900 |
| 02:45 PM | $15.98 | Up $0.00 | $15.98 | $15.96 | 6,000 |
| 02:44 PM | $15.98 | Up $0.01 | $15.98 | $15.98 | 700 |
| 02:41 PM | $15.97 | Down $ -0.01 | $15.97 | $15.97 | 300 |
| 02:41 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 02:41 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 02:37 PM | $15.98 | Down $ -0.01 | $15.99 | $15.98 | 1,200 |
| 02:37 PM | $15.98 | Up $0.00 | $15.99 | $15.98 | 0 |
| 02:37 PM | $15.98 | Up $0.00 | $15.99 | $15.98 | 0 |
| 02:37 PM | $15.98 | Up $0.00 | $15.99 | $15.98 | 0 |
| 02:35 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 300 |
| 02:35 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 02:32 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 200 |
| 02:32 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 02:32 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 02:31 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 100 |
| 02:30 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 100 |
| 02:27 PM | $15.99 | Up $0.05 | $15.99 | $15.96 | 400 |
| 02:27 PM | $15.99 | Up $0.00 | $15.99 | $15.96 | 0 |
| 02:27 PM | $15.99 | Up $0.00 | $15.99 | $15.96 | 0 |
| 02:26 PM | $15.94 | Up $0.00 | $15.95 | $15.94 | 4,200 |
| 02:24 PM | $15.94 | Down $ -0.01 | $15.94 | $15.94 | 100 |
| 02:24 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 02:21 PM | $15.95 | Down $ -0.01 | $15.95 | $15.95 | 200 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:21 PM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:14 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:11 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 02:11 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:11 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 400 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:02 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 02:01 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 02:00 PM | $15.96 | Up $0.01 | $15.97 | $15.96 | 800 |
| 01:59 PM | $15.95 | Down $ -0.01 | $15.95 | $15.95 | 100 |
| 01:58 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 100 |
| 01:56 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 800 |
| 01:56 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:53 PM | $15.96 | Down $ -0.01 | $15.96 | $15.96 | 600 |
| 01:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:53 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 01:51 PM | $15.97 | Down $ -0.01 | $15.97 | $15.97 | 400 |
| 01:51 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 100 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 01:45 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 01:44 PM | $15.98 | Down $ -0.01 | $15.99 | $15.98 | 1,600 |
| 01:39 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 100 |
| 01:39 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 01:39 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 01:39 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 01:39 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 01:37 PM | $15.99 | Down $ -0.01 | $15.99 | $15.99 | 300 |
| 01:37 PM | $15.99 | Up $0.00 | $15.99 | $15.99 | 0 |
| 01:32 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 100 |
| 01:32 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 01:32 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 01:32 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 01:32 PM | $16.00 | Up $0.00 | $16.00 | $16.00 | 0 |
| 01:31 PM | $16.00 | Down $ -0.02 | $16.01 | $16.00 | 1,000 |
| 01:28 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 100 |
| 01:28 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:28 PM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 01:27 PM | $16.02 | Up $0.05 | $16.02 | $16.00 | 600 |
| 01:16 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 1,300 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:16 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:13 PM | $15.97 | Down $ -0.01 | $15.97 | $15.97 | 100 |
| 01:13 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:13 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:11 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 200 |
| 01:11 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 01:06 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 500 |
| 01:06 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 01:06 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 01:06 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 01:06 PM | $15.97 | Up $0.00 | $15.97 | $15.96 | 0 |
| 01:02 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 500 |
| 01:02 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:02 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:02 PM | $15.97 | Up $0.00 | $15.97 | $15.97 | 0 |
| 01:01 PM | $15.97 | Up $0.01 | $15.97 | $15.97 | 100 |
| 12:59 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 500 |
| 12:59 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 12:57 PM | $15.96 | Down $ -0.02 | $15.96 | $15.96 | 300 |
| 12:57 PM | $15.96 | Up $0.00 | $15.96 | $15.96 | 0 |
| 12:54 PM | $15.98 | Up $0.01 | $15.98 | $15.98 | 200 |
| 12:54 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 12:54 PM | $15.98 | Up $0.00 | $15.98 | $15.98 | 0 |
| 12:52 PM | $15.97 | Up $0.04 | $15.97 | $15.91 | 2,300 |
| 12:52 PM | $15.97 | Up $0.00 | $15.97 | $15.91 | 0 |
| 12:49 PM | $15.93 | Up $0.02 | $15.93 | $15.93 | 200 |
| 12:49 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 12:49 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 12:48 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 12:44 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 100 |
| 12:44 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:44 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:44 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:41 PM | $15.91 | Down $ -0.01 | $15.91 | $15.91 | 100 |
| 12:41 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:41 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:36 PM | $15.92 | Up $0.01 | $15.92 | $15.92 | 500 |
| 12:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:36 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:35 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 1,200 |
| 12:33 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 300 |
| 12:33 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:27 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:26 PM | $15.91 | Down $0.00 | $15.91 | $15.91 | 100 |
| 12:21 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 1,100 |
| 12:21 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:21 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:21 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:21 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:19 PM | $15.91 | Down $0.00 | $15.91 | $15.91 | 100 |
| 12:19 PM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 12:14 PM | $15.92 | Down $ -0.01 | $15.92 | $15.92 | 700 |
| 12:14 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:14 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:14 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:14 PM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 12:11 PM | $15.92 | Down $ -0.01 | $15.93 | $15.92 | 700 |
| 12:11 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 0 |
| 12:11 PM | $15.92 | Up $0.00 | $15.93 | $15.92 | 0 |
| 12:08 PM | $15.93 | Down $ -0.01 | $15.93 | $15.93 | 100 |
| 12:08 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 12:08 PM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 12:04 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 800 |
| 12:04 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:04 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 12:04 PM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.01 | $15.94 | $15.94 | 300 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:58 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 11:53 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 100 |
| 11:53 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 11:53 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 11:53 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 11:53 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 11:52 AM | $15.93 | Down $ -0.02 | $15.93 | $15.93 | 100 |
| 11:47 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 200 |
| 11:47 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 11:47 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 11:47 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 11:47 AM | $15.95 | Up $0.00 | $15.95 | $15.95 | 0 |
| 11:46 AM | $15.95 | Up $0.02 | $15.95 | $15.95 | 300 |
| 11:44 AM | $15.93 | Up $0.03 | $15.93 | $15.91 | 3,800 |
| 11:44 AM | $15.93 | Up $0.00 | $15.93 | $15.91 | 0 |
| 11:43 AM | $15.90 | Down $ -0.01 | $15.90 | $15.90 | 900 |
| 11:40 AM | $15.91 | Up $0.02 | $15.91 | $15.90 | 500 |
| 11:40 AM | $15.91 | Up $0.00 | $15.91 | $15.90 | 0 |
| 11:40 AM | $15.91 | Up $0.00 | $15.91 | $15.90 | 0 |
| 11:39 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 100 |
| 11:26 AM | $15.89 | Down $ -0.02 | $15.89 | $15.89 | 100 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:26 AM | $15.89 | Up $0.00 | $15.89 | $15.89 | 0 |
| 11:25 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 11:22 AM | $15.91 | Up $0.01 | $15.91 | $15.91 | 100 |
| 11:22 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:22 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:19 AM | $15.90 | Down $ -0.01 | $15.91 | $15.90 | 600 |
| 11:19 AM | $15.90 | Up $0.00 | $15.91 | $15.90 | 0 |
| 11:19 AM | $15.90 | Up $0.00 | $15.91 | $15.90 | 0 |
| 11:18 AM | $15.91 | Up $0.01 | $15.91 | $15.90 | 400 |
| 11:14 AM | $15.90 | Down $ -0.01 | $15.90 | $15.90 | 200 |
| 11:14 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:14 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:14 AM | $15.90 | Up $0.00 | $15.90 | $15.90 | 0 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 300 |
| 11:12 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 100 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:06 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:01 AM | $15.91 | Down $ -0.03 | $15.91 | $15.91 | 100 |
| 11:01 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:01 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:01 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 11:01 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 0 |
| 10:56 AM | $15.94 | Down $0.00 | $15.94 | $15.94 | 2,000 |
| 10:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:56 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:55 AM | $15.94 | Up $0.01 | $15.94 | $15.94 | 400 |
| 10:52 AM | $15.93 | Down $ -0.09 | $15.93 | $15.93 | 100 |
| 10:52 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:52 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:49 AM | $16.02 | Up $0.01 | $16.02 | $16.02 | 100 |
| 10:49 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 10:49 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 10:48 AM | $16.01 | Down $ -0.03 | $16.01 | $16.01 | 600 |
| 10:44 AM | $16.04 | Up $0.02 | $16.04 | $16.04 | 100 |
| 10:44 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 10:44 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 10:44 AM | $16.04 | Up $0.00 | $16.04 | $16.04 | 0 |
| 10:40 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 800 |
| 10:40 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:40 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:40 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 0 |
| 10:37 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 100 |
| 10:37 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 10:37 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 10:36 AM | $16.02 | Up $0.00 | $16.02 | $16.01 | 1,300 |
| 10:34 AM | $16.02 | Up $0.01 | $16.02 | $16.02 | 100 |
| 10:34 AM | $16.02 | Up $0.00 | $16.02 | $16.02 | 0 |
| 10:33 AM | $16.01 | Down $ -0.03 | $16.01 | $16.01 | 200 |
| 10:32 AM | $16.04 | Up $0.05 | $16.04 | $16.00 | 5,800 |
| 10:30 AM | $15.99 | Up $0.06 | $15.99 | $15.93 | 1,400 |
| 10:30 AM | $15.99 | Up $0.00 | $15.99 | $15.93 | 0 |
| 10:29 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 100 |
| 10:27 AM | $15.93 | Up $0.01 | $15.93 | $15.93 | 100 |
| 10:27 AM | $15.93 | Up $0.00 | $15.93 | $15.93 | 0 |
| 10:25 AM | $15.92 | Up $0.01 | $15.92 | $15.92 | 100 |
| 10:25 AM | $15.92 | Up $0.00 | $15.92 | $15.92 | 0 |
| 10:24 AM | $15.91 | Up $0.00 | $15.91 | $15.91 | 200 |
| 10:23 AM | $15.91 | Down $ -0.03 | $15.91 | $15.91 | 200 |
| 10:18 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 100 |
| 10:18 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:18 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:18 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:18 AM | $15.94 | Up $0.00 | $15.94 | $15.94 | 0 |
| 10:15 AM | $15.94 | Up $0.00 | $15.94 | $15.93 | 400 |
| 10:15 AM | $15.94 | Up $0.00 | $15.94 | $15.93 | 0 |
| 10:15 AM | $15.94 | Up $0.00 | $15.94 | $15.93 | 0 |
| 10:14 AM | $15.94 | Up $0.02 | $15.94 | $15.93 | 200 |
| 10:11 AM | $15.92 | Up $0.04 | $15.92 | $15.91 | 400 |
| 10:11 AM | $15.92 | Up $0.00 | $15.92 | $15.91 | 0 |
| 10:11 AM | $15.92 | Up $0.00 | $15.92 | $15.91 | 0 |
| 10:07 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 100 |
| 10:07 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 10:07 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 10:07 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 10:05 AM | $15.88 | Up $0.03 | $15.88 | $15.88 | 200 |
| 10:05 AM | $15.88 | Up $0.00 | $15.88 | $15.88 | 0 |
| 10:02 AM | $15.85 | Up $0.00 | $15.85 | $15.85 | 100 |
| 10:02 AM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 10:02 AM | $15.85 | Up $0.00 | $15.85 | $15.85 | 0 |
| 10:01 AM | $15.85 | Up $0.00 | $15.85 | $15.85 | 300 |
| 10:00 AM | $15.85 | Up $0.00 | $15.86 | $15.85 | 300 |
| 09:56 AM | $15.85 | Up $0.06 | $15.85 | $15.81 | 400 |
| 09:56 AM | $15.85 | Up $0.00 | $15.85 | $15.81 | 0 |
| 09:56 AM | $15.85 | Up $0.00 | $15.85 | $15.81 | 0 |
| 09:56 AM | $15.85 | Up $0.00 | $15.85 | $15.81 | 0 |
| 09:54 AM | $15.79 | Up $0.02 | $15.79 | $15.79 | 100 |
| 09:54 AM | $15.79 | Up $0.00 | $15.79 | $15.79 | 0 |
| 09:44 AM | $15.77 | Up $0.03 | $15.77 | $15.75 | 2,200 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:44 AM | $15.77 | Up $0.00 | $15.77 | $15.75 | 0 |
| 09:43 AM | $15.74 | Down $ -0.02 | $15.74 | $15.74 | 100 |
| 09:41 AM | $15.76 | Down $ -0.02 | $15.78 | $15.76 | 1,300 |
| 09:41 AM | $15.76 | Up $0.00 | $15.78 | $15.76 | 0 |
| 09:38 AM | $15.78 | Up $0.02 | $15.78 | $15.78 | 100 |
| 09:38 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 0 |
| 09:38 AM | $15.78 | Up $0.00 | $15.78 | $15.78 | 0 |
| 09:35 AM | $15.76 | Down $ -0.05 | $15.80 | $15.76 | 400 |
| 09:35 AM | $15.76 | Up $0.00 | $15.80 | $15.76 | 0 |
| 09:35 AM | $15.76 | Up $0.00 | $15.80 | $15.76 | 0 |
| 09:30 AM | $15.81 | Up $0.04 | $15.86 | $15.81 | 3,200 |
| 09:30 AM | $15.81 | Up $0.00 | $15.86 | $15.81 | 0 |
| 09:30 AM | $15.81 | Up $0.00 | $15.86 | $15.81 | 0 |
| 09:30 AM | $15.81 | Up $0.00 | $15.86 | $15.81 | 0 |
| 09:30 AM | $15.81 | Up $0.00 | $15.86 | $15.81 | 0 |
| Previous close | $15.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-07-2025 | $15.96 | $15.94 | $16.07 | $15.91 | 169,100 |
| 03-07-2025 | $15.77 | $15.88 | $15.88 | $15.73 | 168,000 |
| 02-07-2025 | $15.89 | $15.91 | $15.98 | $15.85 | 131,600 |
| 30-06-2025 | $15.88 | $15.76 | $15.94 | $15.76 | 66,500 |
| 27-06-2025 | $15.84 | $15.86 | $15.96 | $15.81 | 94,200 |
| 26-06-2025 | $15.76 | $15.73 | $15.81 | $15.71 | 81,800 |
| 25-06-2025 | $15.79 | $15.80 | $15.88 | $15.75 | 99,600 |
| 24-06-2025 | $15.92 | $15.82 | $15.94 | $15.81 | 70,300 |
| 23-06-2025 | $15.96 | $15.88 | $16.10 | $15.84 | 113,800 |
| 20-06-2025 | $15.87 | $15.84 | $15.88 | $15.80 | 167,900 |
| 19-06-2025 | $15.90 | $15.88 | $15.91 | $15.86 | 26,800 |
| 18-06-2025 | $15.86 | $15.92 | $15.92 | $15.84 | 63,200 |
| 17-06-2025 | $15.81 | $15.79 | $15.86 | $15.72 | 79,200 |
| 16-06-2025 | $15.97 | $16.02 | $16.05 | $15.94 | 40,400 |
| 13-06-2025 | $16.00 | $16.15 | $16.18 | $15.98 | 67,100 |
| 12-06-2025 | $16.21 | $16.09 | $16.29 | $16.05 | 338,800 |
| 11-06-2025 | $16.11 | $16.21 | $16.27 | $16.08 | 103,600 |
| 10-06-2025 | $16.18 | $16.27 | $16.27 | $16.11 | 211,900 |
| 09-06-2025 | $16.34 | $16.27 | $16.40 | $16.25 | 77,000 |
| 06-06-2025 | $16.16 | $16.10 | $16.22 | $16.09 | 71,900 |
| 05-06-2025 | $16.29 | $16.07 | $16.31 | $16.06 | 134,000 |
| 04-06-2025 | $16.00 | $15.86 | $16.06 | $15.85 | 173,000 |
| 03-06-2025 | $15.87 | $15.76 | $15.89 | $15.73 | 102,800 |
| 02-06-2025 | $15.89 | $15.96 | $15.99 | $15.88 | 65,400 |
| 30-05-2025 | $15.91 | $15.85 | $15.92 | $15.81 | 173,600 |
| 29-05-2025 | $15.84 | $15.88 | $15.97 | $15.83 | 77,400 |
| 28-05-2025 | $15.74 | $15.67 | $15.74 | $15.65 | 73,000 |
| 27-05-2025 | $15.75 | $15.79 | $15.83 | $15.74 | 110,300 |
| 26-05-2025 | $15.52 | $15.54 | $15.61 | $15.52 | 28,800 |
| 23-05-2025 | $15.44 | $15.37 | $15.51 | $15.37 | 40,600 |
Graphs are not available, please refer to the detailed table