Find a quote
Crescent Capital BDC
14.33 Up 0.20 (1.40 %)
Delayed : 2025/07/09 04:12:42
- Previous close $14.13
- Opening $14.11
- Today High $14.24
- Today Low $14.01
- Price Bid $13.95
- Price Ask $13.95
- 52 Weeks High $20.19
- 52 Weeks Low $13.54
- Size Bid 1
- Size Ask 5
- Volume 248,057
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.13 | Up $0.01 | $14.13 | $14.13 | 9,429 |
| 03:59 PM | $14.12 | Down $ -0.02 | $14.15 | $14.12 | 3,217 |
| 03:58 PM | $14.14 | Down $ -0.01 | $14.14 | $14.13 | 1,164 |
| 03:57 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 1,837 |
| 03:56 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 915 |
| 03:55 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 1,021 |
| 03:54 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 718 |
| 03:53 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 4,891 |
| 03:52 PM | $14.14 | Up $0.01 | $14.15 | $14.13 | 4,798 |
| 03:51 PM | $14.13 | Down $ -0.03 | $14.16 | $14.13 | 2,057 |
| 03:50 PM | $14.16 | Up $0.01 | $14.16 | $14.16 | 220 |
| 03:49 PM | $14.15 | Up $0.01 | $14.16 | $14.15 | 700 |
| 03:48 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 200 |
| 03:47 PM | $14.15 | Down $ -0.01 | $14.16 | $14.14 | 990 |
| 03:46 PM | $14.16 | Down $ -0.01 | $14.18 | $14.16 | 2,897 |
| 03:45 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 100 |
| 03:44 PM | $14.17 | Up $0.00 | $14.17 | $14.16 | 692 |
| 03:43 PM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 396 |
| 03:41 PM | $14.18 | Up $0.00 | $14.18 | $14.18 | 200 |
| 03:41 PM | $14.18 | Up $0.00 | $14.18 | $14.18 | 0 |
| 03:40 PM | $14.18 | Up $0.01 | $14.18 | $14.18 | 1,072 |
| 03:38 PM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 100 |
| 03:38 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 03:37 PM | $14.18 | Up $0.01 | $14.18 | $14.17 | 1,300 |
| 03:36 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 100 |
| 03:35 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 1,171 |
| 03:34 PM | $14.17 | Down $ -0.02 | $14.18 | $14.17 | 1,550 |
| 03:33 PM | $14.19 | Up $0.03 | $14.19 | $14.19 | 1,000 |
| 03:31 PM | $14.16 | Down $ -0.01 | $14.17 | $14.16 | 2,526 |
| 03:31 PM | $14.16 | Up $0.00 | $14.17 | $14.16 | 0 |
| 03:30 PM | $14.17 | Up $0.00 | $14.17 | $14.16 | 1,410 |
| 03:29 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 500 |
| 03:27 PM | $14.17 | Up $0.01 | $14.18 | $14.16 | 2,577 |
| 03:27 PM | $14.17 | Up $0.00 | $14.18 | $14.16 | 0 |
| 03:26 PM | $14.16 | Down $ -0.04 | $14.17 | $14.16 | 1,000 |
| 03:25 PM | $14.20 | Up $0.03 | $14.20 | $14.17 | 2,273 |
| 03:24 PM | $14.17 | Up $0.01 | $14.17 | $14.15 | 1,400 |
| 03:23 PM | $14.15 | Down $ -0.03 | $14.17 | $14.15 | 1,300 |
| 03:22 PM | $14.18 | Up $0.01 | $14.18 | $14.18 | 300 |
| 03:21 PM | $14.17 | Up $0.00 | $14.18 | $14.17 | 200 |
| 03:20 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 250 |
| 03:19 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 401 |
| 03:18 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 2,160 |
| 03:17 PM | $14.17 | Up $0.01 | $14.17 | $14.17 | 100 |
| 03:10 PM | $14.16 | Up $0.01 | $14.16 | $14.16 | 200 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:10 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 03:09 PM | $14.15 | Up $0.00 | $14.16 | $14.15 | 906 |
| 03:08 PM | $14.15 | Down $ -0.01 | $14.17 | $14.15 | 1,215 |
| 03:06 PM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 2,410 |
| 03:06 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 03:05 PM | $14.18 | Up $0.01 | $14.18 | $14.18 | 100 |
| 03:02 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 100 |
| 03:02 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 03:02 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 03:01 PM | $14.17 | Up $0.01 | $14.17 | $14.17 | 100 |
| 03:00 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 100 |
| 02:57 PM | $14.16 | Down $ -0.01 | $14.16 | $14.16 | 100 |
| 02:57 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 02:57 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 02:55 PM | $14.17 | Up $0.02 | $14.17 | $14.16 | 251 |
| 02:55 PM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 02:51 PM | $14.15 | Up $0.01 | $14.16 | $14.14 | 5,925 |
| 02:51 PM | $14.15 | Up $0.00 | $14.16 | $14.14 | 0 |
| 02:51 PM | $14.15 | Up $0.00 | $14.16 | $14.14 | 0 |
| 02:51 PM | $14.15 | Up $0.00 | $14.16 | $14.14 | 0 |
| 02:50 PM | $14.14 | Down $ -0.02 | $14.15 | $14.14 | 900 |
| 02:48 PM | $14.16 | Up $0.02 | $14.17 | $14.16 | 200 |
| 02:48 PM | $14.16 | Up $0.00 | $14.17 | $14.16 | 0 |
| 02:46 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 200 |
| 02:46 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:45 PM | $14.16 | Up $0.01 | $14.16 | $14.16 | 183 |
| 02:41 PM | $14.14 | Down $ -0.02 | $14.17 | $14.14 | 400 |
| 02:41 PM | $14.14 | Up $0.00 | $14.17 | $14.14 | 0 |
| 02:41 PM | $14.14 | Up $0.00 | $14.17 | $14.14 | 0 |
| 02:41 PM | $14.14 | Up $0.00 | $14.17 | $14.14 | 0 |
| 02:40 PM | $14.16 | Up $0.02 | $14.16 | $14.13 | 1,200 |
| 02:39 PM | $14.14 | Down $ -0.01 | $14.15 | $14.14 | 200 |
| 02:38 PM | $14.15 | Up $0.02 | $14.15 | $14.13 | 1,500 |
| 02:37 PM | $14.13 | Down $ -0.02 | $14.16 | $14.13 | 1,303 |
| 02:33 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 300 |
| 02:33 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 02:33 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 02:33 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 02:32 PM | $14.15 | Up $0.01 | $14.15 | $14.15 | 100 |
| 02:31 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 700 |
| 02:30 PM | $14.14 | Up $0.02 | $14.14 | $14.14 | 100 |
| 02:27 PM | $14.12 | Up $0.01 | $14.13 | $14.11 | 1,000 |
| 02:27 PM | $14.12 | Up $0.00 | $14.13 | $14.11 | 0 |
| 02:27 PM | $14.12 | Up $0.00 | $14.13 | $14.11 | 0 |
| 02:26 PM | $14.11 | Down $ -0.02 | $14.13 | $14.11 | 1,100 |
| 02:25 PM | $14.13 | Down $ -0.02 | $14.14 | $14.12 | 960 |
| 02:22 PM | $14.15 | Up $0.01 | $14.15 | $14.15 | 102 |
| 02:22 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 02:22 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 02:20 PM | $14.14 | Down $0.00 | $14.14 | $14.14 | 200 |
| 02:20 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:16 PM | $14.14 | Up $0.00 | $14.15 | $14.14 | 250 |
| 02:16 PM | $14.14 | Up $0.00 | $14.15 | $14.14 | 0 |
| 02:16 PM | $14.14 | Up $0.00 | $14.15 | $14.14 | 0 |
| 02:16 PM | $14.14 | Up $0.00 | $14.15 | $14.14 | 0 |
| 02:11 PM | $14.14 | Up $0.01 | $14.14 | $14.14 | 309 |
| 02:11 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:11 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:11 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:11 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:09 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 1,900 |
| 02:09 PM | $14.14 | Up $0.00 | $14.14 | $14.13 | 0 |
| 02:06 PM | $14.13 | Up $0.01 | $14.13 | $14.10 | 692 |
| 02:06 PM | $14.13 | Up $0.00 | $14.13 | $14.10 | 0 |
| 02:06 PM | $14.13 | Up $0.00 | $14.13 | $14.10 | 0 |
| 02:05 PM | $14.12 | Up $0.00 | $14.12 | $14.10 | 1,590 |
| 02:04 PM | $14.12 | Up $0.00 | $14.13 | $14.11 | 2,400 |
| 02:01 PM | $14.12 | Down $ -0.02 | $14.12 | $14.12 | 696 |
| 02:01 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 02:01 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.01 | $14.14 | $14.12 | 200 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:51 PM | $14.14 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:47 PM | $14.12 | Up $0.02 | $14.12 | $14.12 | 139 |
| 01:47 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:47 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:47 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 01:45 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 390 |
| 01:45 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 0 |
| 01:44 PM | $14.10 | Down $ -0.02 | $14.12 | $14.10 | 1,301 |
| 01:43 PM | $14.12 | Down $ -0.03 | $14.13 | $14.10 | 700 |
| 01:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 100 |
| 01:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 01:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 01:39 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 01:38 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 100 |
| 01:23 PM | $14.15 | Up $0.02 | $14.15 | $14.14 | 400 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:23 PM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 01:22 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 100 |
| 01:21 PM | $14.14 | Up $0.02 | $14.14 | $14.14 | 195 |
| 01:19 PM | $14.12 | Down $ -0.03 | $14.14 | $14.12 | 544 |
| 01:19 PM | $14.12 | Up $0.00 | $14.14 | $14.12 | 0 |
| 01:14 PM | $14.15 | Up $0.05 | $14.15 | $14.15 | 250 |
| 01:14 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 01:14 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 01:14 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 01:14 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 01:10 PM | $14.10 | Down $ -0.01 | $14.12 | $14.10 | 1,100 |
| 01:10 PM | $14.10 | Up $0.00 | $14.12 | $14.10 | 0 |
| 01:10 PM | $14.10 | Up $0.00 | $14.12 | $14.10 | 0 |
| 01:10 PM | $14.10 | Up $0.00 | $14.12 | $14.10 | 0 |
| 01:09 PM | $14.11 | Up $0.00 | $14.12 | $14.11 | 2,000 |
| 01:08 PM | $14.11 | Up $0.00 | $14.15 | $14.11 | 2,956 |
| 01:07 PM | $14.11 | Down $ -0.01 | $14.12 | $14.11 | 926 |
| 01:06 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 614 |
| 01:05 PM | $14.12 | Down $ -0.01 | $14.12 | $14.12 | 202 |
| 01:04 PM | $14.13 | Down $ -0.01 | $14.13 | $14.13 | 300 |
| 01:00 PM | $14.14 | Up $0.01 | $14.14 | $14.14 | 400 |
| 01:00 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 01:00 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 01:00 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:59 PM | $14.12 | Up $0.01 | $14.12 | $14.12 | 900 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 200 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:48 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 0 |
| 12:47 PM | $14.11 | Up $0.00 | $14.11 | $14.11 | 800 |
| 12:46 PM | $14.11 | Down $ -0.01 | $14.13 | $14.10 | 700 |
| 12:45 PM | $14.12 | Down $ -0.04 | $14.12 | $14.12 | 200 |
| 12:43 PM | $14.16 | Up $0.04 | $14.16 | $14.16 | 1,300 |
| 12:43 PM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 12:42 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 500 |
| 12:41 PM | $14.12 | Down $ -0.04 | $14.12 | $14.12 | 500 |
| 12:36 PM | $14.16 | Up $0.02 | $14.16 | $14.14 | 290 |
| 12:36 PM | $14.16 | Up $0.00 | $14.16 | $14.14 | 0 |
| 12:36 PM | $14.16 | Up $0.00 | $14.16 | $14.14 | 0 |
| 12:36 PM | $14.16 | Up $0.00 | $14.16 | $14.14 | 0 |
| 12:36 PM | $14.16 | Up $0.00 | $14.16 | $14.14 | 0 |
| 12:35 PM | $14.13 | Down $0.00 | $14.13 | $14.12 | 2,000 |
| 12:33 PM | $14.14 | Down $ -0.02 | $14.15 | $14.14 | 200 |
| 12:33 PM | $14.14 | Up $0.00 | $14.15 | $14.14 | 0 |
| 12:32 PM | $14.15 | Up $0.04 | $14.15 | $14.12 | 600 |
| 12:29 PM | $14.11 | Down $ -0.01 | $14.13 | $14.11 | 400 |
| 12:29 PM | $14.11 | Up $0.00 | $14.13 | $14.11 | 0 |
| 12:29 PM | $14.11 | Up $0.00 | $14.13 | $14.11 | 0 |
| 12:28 PM | $14.12 | Up $0.00 | $14.13 | $14.12 | 500 |
| 12:27 PM | $14.12 | Down $ -0.04 | $14.15 | $14.12 | 1,000 |
| 12:26 PM | $14.16 | Up $0.01 | $14.16 | $14.16 | 100 |
| 12:23 PM | $14.15 | Up $0.02 | $14.15 | $14.15 | 300 |
| 12:23 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 12:23 PM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 12:19 PM | $14.14 | Up $0.02 | $14.14 | $14.14 | 100 |
| 12:19 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:19 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:19 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 12:16 PM | $14.12 | Up $0.01 | $14.12 | $14.12 | 100 |
| 12:16 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:16 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:11 PM | $14.11 | Down $ -0.02 | $14.15 | $14.11 | 2,111 |
| 12:11 PM | $14.11 | Up $0.00 | $14.15 | $14.11 | 0 |
| 12:11 PM | $14.11 | Up $0.00 | $14.15 | $14.11 | 0 |
| 12:11 PM | $14.11 | Up $0.00 | $14.15 | $14.11 | 0 |
| 12:11 PM | $14.11 | Up $0.00 | $14.15 | $14.11 | 0 |
| 12:10 PM | $14.13 | Up $0.01 | $14.13 | $14.11 | 1,000 |
| 12:09 PM | $14.12 | Down $ -0.03 | $14.14 | $14.12 | 614 |
| 12:08 PM | $14.15 | Down $ -0.03 | $14.17 | $14.15 | 900 |
| 12:07 PM | $14.18 | Up $0.06 | $14.18 | $14.12 | 800 |
| 12:05 PM | $14.12 | Up $0.02 | $14.12 | $14.12 | 100 |
| 12:05 PM | $14.12 | Up $0.00 | $14.12 | $14.12 | 0 |
| 12:04 PM | $14.10 | Up $0.00 | $14.10 | $14.10 | 1,600 |
| 12:03 PM | $14.10 | Up $0.00 | $14.12 | $14.10 | 2,000 |
| 12:02 PM | $14.10 | Down $ -0.04 | $14.13 | $14.10 | 1,100 |
| 12:01 PM | $14.14 | Down $ -0.02 | $14.16 | $14.13 | 2,200 |
| 12:00 PM | $14.16 | Down $ -0.04 | $14.20 | $14.16 | 700 |
| 11:56 AM | $14.20 | Up $0.03 | $14.20 | $14.20 | 200 |
| 11:56 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 11:56 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 11:56 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 11:49 AM | $14.17 | Up $0.03 | $14.19 | $14.17 | 300 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:49 AM | $14.17 | Up $0.00 | $14.19 | $14.17 | 0 |
| 11:46 AM | $14.14 | Up $0.00 | $14.14 | $14.14 | 400 |
| 11:46 AM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 11:46 AM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 11:45 AM | $14.14 | Up $0.00 | $14.14 | $14.14 | 600 |
| 11:44 AM | $14.14 | Down $ -0.03 | $14.17 | $14.14 | 400 |
| 11:43 AM | $14.17 | Up $0.01 | $14.19 | $14.17 | 600 |
| 11:39 AM | $14.16 | Down $ -0.01 | $14.16 | $14.16 | 100 |
| 11:39 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 11:39 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 11:39 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 11:38 AM | $14.17 | Up $0.02 | $14.18 | $14.14 | 1,423 |
| 11:37 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 864 |
| 11:36 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 200 |
| 11:35 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 100 |
| 11:34 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 397 |
| 11:33 AM | $14.15 | Down $ -0.02 | $14.15 | $14.15 | 200 |
| 11:29 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 390 |
| 11:29 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 11:29 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 11:29 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 11:28 AM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 200 |
| 11:27 AM | $14.18 | Up $0.00 | $14.18 | $14.18 | 100 |
| 11:26 AM | $14.18 | Up $0.01 | $14.18 | $14.18 | 200 |
| 11:24 AM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 101 |
| 11:24 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 11:23 AM | $14.18 | Up $0.02 | $14.20 | $14.17 | 2,100 |
| 11:22 AM | $14.16 | Down $ -0.01 | $14.16 | $14.16 | 200 |
| 11:21 AM | $14.17 | Down $ -0.02 | $14.19 | $14.17 | 200 |
| 11:18 AM | $14.19 | Down $ -0.01 | $14.19 | $14.19 | 200 |
| 11:18 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 11:18 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 11:17 AM | $14.20 | Up $0.01 | $14.20 | $14.20 | 200 |
| 11:16 AM | $14.19 | Down $ -0.01 | $14.19 | $14.19 | 1,186 |
| 11:15 AM | $14.20 | Down $ -0.02 | $14.20 | $14.19 | 400 |
| 11:14 AM | $14.22 | Up $0.00 | $14.22 | $14.22 | 100 |
| 11:13 AM | $14.21 | Up $0.02 | $14.21 | $14.18 | 1,100 |
| 11:12 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 200 |
| 11:11 AM | $14.19 | Down $ -0.02 | $14.19 | $14.19 | 100 |
| 11:09 AM | $14.21 | Up $0.01 | $14.21 | $14.21 | 200 |
| 11:09 AM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 11:08 AM | $14.20 | Down $ -0.01 | $14.20 | $14.20 | 100 |
| 11:06 AM | $14.21 | Down $ -0.01 | $14.21 | $14.20 | 200 |
| 11:06 AM | $14.21 | Up $0.00 | $14.21 | $14.20 | 0 |
| 11:05 AM | $14.21 | Up $0.03 | $14.21 | $14.21 | 100 |
| 11:04 AM | $14.19 | Up $0.02 | $14.19 | $14.19 | 100 |
| 11:01 AM | $14.17 | Up $0.01 | $14.17 | $14.16 | 400 |
| 11:01 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 11:01 AM | $14.17 | Up $0.00 | $14.17 | $14.16 | 0 |
| 11:00 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 100 |
| 10:59 AM | $14.16 | Down $ -0.01 | $14.17 | $14.16 | 322 |
| 10:58 AM | $14.17 | Down $ -0.01 | $14.17 | $14.17 | 347 |
| 10:57 AM | $14.19 | Down $0.00 | $14.19 | $14.18 | 800 |
| 10:56 AM | $14.19 | Up $0.04 | $14.19 | $14.19 | 100 |
| 10:55 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 800 |
| 10:54 AM | $14.15 | Down $ -0.04 | $14.18 | $14.15 | 1,200 |
| 10:53 AM | $14.19 | Up $0.01 | $14.19 | $14.16 | 1,858 |
| 10:52 AM | $14.18 | Down $ -0.01 | $14.19 | $14.17 | 2,097 |
| 10:51 AM | $14.19 | Down $ -0.01 | $14.19 | $14.18 | 700 |
| 10:50 AM | $14.20 | Up $0.00 | $14.21 | $14.20 | 400 |
| 10:49 AM | $14.20 | Down $ -0.02 | $14.21 | $14.20 | 200 |
| 10:48 AM | $14.22 | Down $ -0.01 | $14.22 | $14.22 | 600 |
| 10:47 AM | $14.24 | Up $0.00 | $14.24 | $14.22 | 2,935 |
| 10:45 AM | $14.23 | Down $ -0.01 | $14.23 | $14.23 | 100 |
| 10:45 AM | $14.23 | Up $0.00 | $14.23 | $14.23 | 0 |
| 10:44 AM | $14.24 | Up $0.05 | $14.24 | $14.22 | 650 |
| 10:41 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 200 |
| 10:41 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 10:41 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 10:37 AM | $14.19 | Up $0.01 | $14.19 | $14.19 | 400 |
| 10:37 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 10:37 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 10:37 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 10:36 AM | $14.18 | Down $ -0.02 | $14.18 | $14.17 | 800 |
| 10:35 AM | $14.20 | Down $ -0.02 | $14.20 | $14.17 | 700 |
| 10:34 AM | $14.21 | Up $0.01 | $14.23 | $14.21 | 804 |
| 10:27 AM | $14.20 | Up $0.01 | $14.20 | $14.20 | 200 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:27 AM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 10:26 AM | $14.19 | Up $0.00 | $14.20 | $14.19 | 668 |
| 10:24 AM | $14.18 | Down $ -0.01 | $14.20 | $14.18 | 1,014 |
| 10:24 AM | $14.18 | Up $0.00 | $14.20 | $14.18 | 0 |
| 10:23 AM | $14.19 | Up $0.00 | $14.19 | $14.19 | 100 |
| 10:22 AM | $14.19 | Up $0.05 | $14.20 | $14.14 | 2,000 |
| 10:21 AM | $14.14 | Up $0.00 | $14.16 | $14.14 | 900 |
| 10:20 AM | $14.14 | Down $ -0.02 | $14.14 | $14.14 | 200 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 100 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 10:14 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 0 |
| 10:13 AM | $14.16 | Up $0.00 | $14.17 | $14.14 | 800 |
| 10:12 AM | $14.16 | Up $0.01 | $14.16 | $14.14 | 600 |
| 10:11 AM | $14.15 | Up $0.01 | $14.15 | $14.14 | 400 |
| 10:10 AM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 400 |
| 10:07 AM | $14.15 | Up $0.00 | $14.17 | $14.14 | 400 |
| 10:07 AM | $14.15 | Up $0.00 | $14.17 | $14.14 | 0 |
| 10:07 AM | $14.15 | Up $0.00 | $14.17 | $14.14 | 0 |
| 10:06 AM | $14.15 | Down $ -0.01 | $14.15 | $14.14 | 300 |
| 10:05 AM | $14.17 | Up $0.02 | $14.17 | $14.14 | 400 |
| 10:04 AM | $14.14 | Down $ -0.02 | $14.14 | $14.14 | 100 |
| 10:03 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 1,310 |
| 10:01 AM | $14.16 | Up $0.00 | $14.18 | $14.16 | 1,100 |
| 10:01 AM | $14.16 | Up $0.00 | $14.18 | $14.16 | 0 |
| 10:00 AM | $14.16 | Up $0.02 | $14.19 | $14.16 | 435 |
| 09:59 AM | $14.14 | Down $ -0.02 | $14.14 | $14.14 | 380 |
| 09:58 AM | $14.16 | Up $0.03 | $14.19 | $14.13 | 1,100 |
| 09:57 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 1,000 |
| 09:56 AM | $14.13 | Down $ -0.02 | $14.15 | $14.13 | 800 |
| 09:55 AM | $14.15 | Down $ -0.01 | $14.16 | $14.15 | 600 |
| 09:54 AM | $14.16 | Down $ -0.02 | $14.17 | $14.16 | 500 |
| 09:53 AM | $14.18 | Down $ -0.01 | $14.18 | $14.17 | 200 |
| 09:52 AM | $14.19 | Up $0.02 | $14.19 | $14.17 | 1,388 |
| 09:50 AM | $14.17 | Up $0.01 | $14.17 | $14.17 | 200 |
| 09:50 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:48 AM | $14.16 | Down $0.00 | $14.16 | $14.15 | 490 |
| 09:48 AM | $14.16 | Up $0.00 | $14.16 | $14.15 | 0 |
| 09:46 AM | $14.17 | Down $ -0.02 | $14.17 | $14.17 | 100 |
| 09:46 AM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 09:45 AM | $14.18 | Up $0.01 | $14.18 | $14.15 | 600 |
| 09:44 AM | $14.17 | Up $0.02 | $14.17 | $14.17 | 200 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 395 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:35 AM | $14.15 | Up $0.00 | $14.15 | $14.14 | 0 |
| 09:33 AM | $14.15 | Up $0.05 | $14.15 | $14.15 | 400 |
| 09:33 AM | $14.15 | Up $0.00 | $14.15 | $14.15 | 0 |
| 09:32 AM | $14.10 | Up $0.02 | $14.10 | $14.01 | 3,055 |
| 09:31 AM | $14.08 | Up $0.06 | $14.08 | $14.01 | 1,372 |
| 09:30 AM | $14.02 | Down $ -0.09 | $14.12 | $14.02 | 6,829 |
| Previous close | $14.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/07/2025 | $14.13 | $14.20 | $14.20 | $14.10 | 125,756 |
| 07/07/2025 | $14.11 | $14.21 | $14.23 | $14.09 | 139,225 |
| 03/07/2025 | $14.33 | $14.30 | $14.35 | $14.25 | 44,641 |
| 02/07/2025 | $14.23 | $14.05 | $14.25 | $14.00 | 201,646 |
| 01/07/2025 | $14.09 | $14.01 | $14.17 | $13.99 | 245,437 |
| 30/06/2025 | $14.08 | $14.17 | $14.19 | $14.06 | 75,769 |
| 27/06/2025 | $14.48 | $14.60 | $14.61 | $14.45 | 156,295 |
| 26/06/2025 | $14.56 | $14.40 | $14.62 | $14.39 | 178,587 |
| 25/06/2025 | $14.29 | $14.24 | $14.30 | $14.22 | 144,763 |
| 24/06/2025 | $14.28 | $14.25 | $14.35 | $14.20 | 255,205 |
| 23/06/2025 | $14.26 | $14.28 | $14.35 | $14.19 | 141,348 |
| 20/06/2025 | $14.43 | $14.43 | $14.46 | $14.39 | 44,172 |
| 18/06/2025 | $14.45 | $14.51 | $14.56 | $14.45 | 74,894 |
| 17/06/2025 | $14.34 | $14.57 | $14.57 | $14.30 | 75,115 |
| 16/06/2025 | $14.33 | $14.32 | $14.43 | $14.21 | 475,121 |
| 13/06/2025 | $14.80 | $14.79 | $14.92 | $14.75 | 128,299 |
| 12/06/2025 | $14.70 | $14.48 | $14.71 | $14.47 | 212,530 |
| 11/06/2025 | $14.57 | $14.75 | $14.75 | $14.49 | 296,796 |
| 10/06/2025 | $14.92 | $14.99 | $15.00 | $14.90 | 139,420 |
| 09/06/2025 | $15.07 | $15.07 | $15.13 | $15.00 | 163,416 |
| 06/06/2025 | $15.04 | $14.89 | $15.04 | $14.89 | 91,139 |
| 05/06/2025 | $14.74 | $14.66 | $14.78 | $14.62 | 121,140 |
| 04/06/2025 | $14.82 | $14.80 | $14.82 | $14.70 | 119,661 |
| 03/06/2025 | $14.92 | $14.86 | $14.97 | $14.78 | 174,081 |
| 02/06/2025 | $15.08 | $15.35 | $15.35 | $14.96 | 165,874 |
| 30/05/2025 | $15.51 | $15.48 | $15.55 | $15.36 | 68,848 |
| 29/05/2025 | $15.35 | $15.31 | $15.38 | $15.18 | 287,704 |
| 28/05/2025 | $15.51 | $15.56 | $15.61 | $15.50 | 67,554 |
| 27/05/2025 | $15.56 | $15.45 | $15.59 | $15.43 | 70,666 |
| 23/05/2025 | $15.39 | $15.39 | $15.47 | $15.37 | 50,731 |
Graphs are not available, please refer to the detailed table