Find a quote
Accelerant Holdings
14.02 Down -0.21 (-1.50 %)
Delayed : 2026/07/24 20:00:00
- Previous close $14.23
- Opening $13.92
- Today High $14.51
- Today Low $13.83
- Price Bid $13.39
- Price Ask $13.39
- 52 Weeks High $31.18
- 52 Weeks Low $9.18
- Size Bid 100
- Size Ask 100
- Volume 1,480,492
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $14.23 | Down $ -0.01 | $14.25 | $14.23 | 276,019 |
| 03:59 PM | $14.24 | Down $ -0.04 | $14.28 | $14.23 | 49,551 |
| 03:58 PM | $14.28 | Down $ -0.14 | $14.42 | $14.27 | 46,638 |
| 03:57 PM | $14.41 | Down $ -0.02 | $14.44 | $14.41 | 20,894 |
| 03:56 PM | $14.43 | Down $ -0.01 | $14.44 | $14.41 | 16,669 |
| 03:55 PM | $14.44 | Down $ -0.01 | $14.46 | $14.43 | 12,076 |
| 03:54 PM | $14.45 | Down $ -0.05 | $14.51 | $14.45 | 9,768 |
| 03:53 PM | $14.50 | Up $0.03 | $14.50 | $14.48 | 6,900 |
| 03:52 PM | $14.48 | Down $ -0.02 | $14.49 | $14.47 | 3,525 |
| 03:51 PM | $14.49 | Up $0.04 | $14.49 | $14.43 | 13,018 |
| 03:50 PM | $14.45 | Up $0.03 | $14.45 | $14.41 | 5,223 |
| 03:49 PM | $14.42 | Up $0.04 | $14.43 | $14.39 | 9,535 |
| 03:48 PM | $14.39 | Up $0.01 | $14.39 | $14.38 | 2,212 |
| 03:47 PM | $14.37 | Down $ -0.01 | $14.39 | $14.37 | 2,100 |
| 03:46 PM | $14.39 | Down $ -0.03 | $14.41 | $14.37 | 5,229 |
| 03:45 PM | $14.41 | Down $ -0.03 | $14.43 | $14.41 | 8,024 |
| 03:44 PM | $14.44 | Up $0.00 | $14.44 | $14.43 | 818 |
| 03:43 PM | $14.44 | Down $ -0.01 | $14.45 | $14.44 | 4,801 |
| 03:42 PM | $14.45 | Up $0.00 | $14.45 | $14.45 | 1,610 |
| 03:41 PM | $14.45 | Up $0.01 | $14.45 | $14.43 | 2,785 |
| 03:40 PM | $14.44 | Up $0.02 | $14.44 | $14.43 | 1,310 |
| 03:39 PM | $14.42 | Down $0.00 | $14.43 | $14.42 | 805 |
| 03:38 PM | $14.43 | Down $ -0.01 | $14.43 | $14.42 | 1,716 |
| 03:37 PM | $14.44 | Up $0.00 | $14.44 | $14.44 | 600 |
| 03:36 PM | $14.44 | Down $ -0.02 | $14.47 | $14.44 | 4,085 |
| 03:35 PM | $14.46 | Up $0.03 | $14.46 | $14.43 | 3,637 |
| 03:34 PM | $14.43 | Up $0.00 | $14.44 | $14.43 | 1,609 |
| 03:33 PM | $14.43 | Up $0.00 | $14.43 | $14.43 | 600 |
| 03:32 PM | $14.43 | Up $0.01 | $14.43 | $14.41 | 3,147 |
| 03:31 PM | $14.42 | Down $ -0.02 | $14.44 | $14.42 | 2,131 |
| 03:30 PM | $14.44 | Up $0.01 | $14.45 | $14.43 | 1,983 |
| 03:29 PM | $14.43 | Up $0.04 | $14.43 | $14.41 | 1,200 |
| 03:28 PM | $14.39 | Up $0.02 | $14.39 | $14.38 | 2,955 |
| 03:27 PM | $14.38 | Down $ -0.02 | $14.41 | $14.38 | 3,524 |
| 03:26 PM | $14.39 | Up $0.01 | $14.39 | $14.38 | 239 |
| 03:25 PM | $14.38 | Up $0.04 | $14.38 | $14.32 | 3,737 |
| 03:24 PM | $14.34 | Up $0.00 | $14.36 | $14.32 | 6,969 |
| 03:23 PM | $14.34 | Down $ -0.01 | $14.35 | $14.33 | 620 |
| 03:22 PM | $14.35 | Down $ -0.07 | $14.42 | $14.35 | 7,977 |
| 03:21 PM | $14.42 | Down $ -0.01 | $14.43 | $14.42 | 1,575 |
| 03:20 PM | $14.43 | Up $0.00 | $14.43 | $14.42 | 1,393 |
| 03:19 PM | $14.43 | Up $0.00 | $14.44 | $14.43 | 620 |
| 03:17 PM | $14.43 | Up $0.02 | $14.43 | $14.41 | 1,972 |
| 03:17 PM | $14.43 | Up $0.00 | $14.43 | $14.41 | 0 |
| 03:16 PM | $14.41 | Up $0.01 | $14.41 | $14.40 | 1,480 |
| 03:15 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 100 |
| 03:14 PM | $14.40 | Up $0.00 | $14.40 | $14.38 | 1,950 |
| 03:13 PM | $14.40 | Up $0.00 | $14.40 | $14.40 | 464 |
| 03:12 PM | $14.40 | Up $0.04 | $14.40 | $14.37 | 1,300 |
| 03:11 PM | $14.36 | Up $0.01 | $14.36 | $14.35 | 2,361 |
| 03:10 PM | $14.35 | Up $0.02 | $14.35 | $14.34 | 1,166 |
| 03:09 PM | $14.33 | Up $0.03 | $14.33 | $14.32 | 2,480 |
| 03:08 PM | $14.31 | Down $ -0.01 | $14.31 | $14.31 | 350 |
| 03:07 PM | $14.31 | Down $ -0.02 | $14.34 | $14.31 | 2,228 |
| 03:06 PM | $14.33 | Up $0.00 | $14.35 | $14.33 | 1,922 |
| 03:05 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 100 |
| 03:04 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 1,195 |
| 03:03 PM | $14.33 | Down $ -0.01 | $14.34 | $14.33 | 780 |
| 03:02 PM | $14.34 | Up $0.01 | $14.34 | $14.33 | 300 |
| 03:01 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 400 |
| 03:00 PM | $14.33 | Up $0.01 | $14.33 | $14.33 | 1,107 |
| 02:59 PM | $14.33 | Up $0.00 | $14.33 | $14.33 | 200 |
| 02:58 PM | $14.33 | Down $ -0.07 | $14.39 | $14.33 | 5,558 |
| 02:57 PM | $14.39 | Up $0.00 | $14.39 | $14.39 | 100 |
| 02:56 PM | $14.39 | Up $0.01 | $14.39 | $14.39 | 900 |
| 02:55 PM | $14.39 | Down $ -0.01 | $14.39 | $14.39 | 600 |
| 02:54 PM | $14.39 | Down $0.00 | $14.39 | $14.38 | 1,091 |
| 02:53 PM | $14.40 | Up $0.00 | $14.41 | $14.39 | 1,249 |
| 02:52 PM | $14.39 | Down $ -0.01 | $14.41 | $14.39 | 1,826 |
| 02:51 PM | $14.40 | Up $0.08 | $14.40 | $14.33 | 1,579 |
| 02:50 PM | $14.32 | Down $ -0.01 | $14.33 | $14.32 | 1,300 |
| 02:49 PM | $14.32 | Up $0.05 | $14.32 | $14.31 | 1,073 |
| 02:48 PM | $14.27 | Up $0.00 | $14.29 | $14.27 | 18,900 |
| 02:47 PM | $14.27 | Up $0.00 | $14.27 | $14.27 | 300 |
| 02:46 PM | $14.27 | Down $0.00 | $14.27 | $14.27 | 100 |
| 02:45 PM | $14.27 | Up $0.04 | $14.27 | $14.25 | 900 |
| 02:44 PM | $14.23 | Up $0.00 | $14.23 | $14.23 | 321 |
| 02:42 PM | $14.23 | Up $0.00 | $14.24 | $14.23 | 669 |
| 02:42 PM | $14.23 | Up $0.00 | $14.24 | $14.23 | 0 |
| 02:41 PM | $14.23 | Up $0.03 | $14.23 | $14.20 | 3,922 |
| 02:40 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 221 |
| 02:39 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 400 |
| 02:38 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 500 |
| 02:37 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 200 |
| 02:36 PM | $14.20 | Down $ -0.01 | $14.20 | $14.20 | 700 |
| 02:35 PM | $14.21 | Down $ -0.04 | $14.21 | $14.19 | 400 |
| 02:33 PM | $14.25 | Down $ -0.01 | $14.25 | $14.24 | 1,241 |
| 02:33 PM | $14.25 | Up $0.00 | $14.25 | $14.24 | 0 |
| 02:32 PM | $14.26 | Down $ -0.01 | $14.28 | $14.26 | 2,533 |
| 02:31 PM | $14.27 | Up $0.01 | $14.27 | $14.26 | 1,203 |
| 02:30 PM | $14.26 | Down $ -0.03 | $14.28 | $14.25 | 822 |
| 02:29 PM | $14.29 | Up $0.02 | $14.29 | $14.26 | 3,827 |
| 02:28 PM | $14.27 | Up $0.08 | $14.27 | $14.21 | 17,897 |
| 02:27 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 100 |
| 02:26 PM | $14.19 | Down $ -0.02 | $14.19 | $14.19 | 100 |
| 02:24 PM | $14.21 | Up $0.00 | $14.21 | $14.21 | 406 |
| 02:24 PM | $14.21 | Up $0.00 | $14.21 | $14.21 | 0 |
| 02:23 PM | $14.21 | Up $0.01 | $14.21 | $14.20 | 700 |
| 02:22 PM | $14.20 | Up $0.01 | $14.20 | $14.20 | 321 |
| 02:20 PM | $14.19 | Down $ -0.01 | $14.19 | $14.19 | 100 |
| 02:20 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 02:19 PM | $14.20 | Down $ -0.03 | $14.22 | $14.20 | 1,526 |
| 02:18 PM | $14.23 | Up $0.00 | $14.24 | $14.23 | 1,500 |
| 02:17 PM | $14.23 | Up $0.04 | $14.24 | $14.19 | 16,954 |
| 02:15 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 292 |
| 02:15 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 0 |
| 02:14 PM | $14.19 | Up $0.01 | $14.19 | $14.16 | 200 |
| 02:13 PM | $14.18 | Up $0.00 | $14.18 | $14.18 | 300 |
| 02:11 PM | $14.18 | Up $0.01 | $14.18 | $14.16 | 300 |
| 02:11 PM | $14.18 | Up $0.00 | $14.18 | $14.16 | 0 |
| 02:09 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 300 |
| 02:09 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 0 |
| 02:08 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 394 |
| 02:07 PM | $14.17 | Up $0.03 | $14.17 | $14.17 | 806 |
| 02:05 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 100 |
| 02:05 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 02:04 PM | $14.15 | Down $0.00 | $14.15 | $14.15 | 231 |
| 02:03 PM | $14.16 | Up $0.02 | $14.16 | $14.16 | 200 |
| 02:02 PM | $14.13 | Down $ -0.02 | $14.15 | $14.13 | 1,148 |
| 02:01 PM | $14.15 | Down $ -0.04 | $14.20 | $14.15 | 2,427 |
| 02:00 PM | $14.20 | Up $0.01 | $14.21 | $14.20 | 600 |
| 01:59 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 200 |
| 01:58 PM | $14.19 | Up $0.02 | $14.19 | $14.19 | 400 |
| 01:57 PM | $14.17 | Down $ -0.02 | $14.17 | $14.17 | 100 |
| 01:56 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 100 |
| 01:55 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 100 |
| 01:54 PM | $14.19 | Up $0.00 | $14.19 | $14.19 | 100 |
| 01:53 PM | $14.19 | Down $0.00 | $14.20 | $14.19 | 711 |
| 01:52 PM | $14.19 | Up $0.02 | $14.19 | $14.19 | 500 |
| 01:51 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 200 |
| 01:50 PM | $14.17 | Up $0.00 | $14.17 | $14.17 | 411 |
| 01:49 PM | $14.17 | Up $0.03 | $14.17 | $14.14 | 14,842 |
| 01:48 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 500 |
| 01:47 PM | $14.14 | Down $ -0.02 | $14.14 | $14.14 | 100 |
| 01:46 PM | $14.16 | Down $ -0.03 | $14.17 | $14.16 | 500 |
| 01:45 PM | $14.19 | Up $0.00 | $14.22 | $14.19 | 1,805 |
| 01:44 PM | $14.19 | Down $ -0.01 | $14.21 | $14.19 | 200 |
| 01:43 PM | $14.20 | Down $ -0.03 | $14.24 | $14.20 | 2,915 |
| 01:41 PM | $14.23 | Up $0.00 | $14.27 | $14.23 | 634 |
| 01:41 PM | $14.23 | Up $0.00 | $14.27 | $14.23 | 0 |
| 01:40 PM | $14.23 | Down $ -0.01 | $14.23 | $14.23 | 100 |
| 01:39 PM | $14.24 | Down $ -0.04 | $14.27 | $14.24 | 312 |
| 01:38 PM | $14.28 | Down $ -0.03 | $14.28 | $14.27 | 1,500 |
| 01:37 PM | $14.31 | Down $ -0.01 | $14.32 | $14.29 | 2,000 |
| 01:36 PM | $14.33 | Up $0.04 | $14.33 | $14.30 | 2,160 |
| 01:35 PM | $14.28 | Up $0.00 | $14.28 | $14.26 | 1,094 |
| 01:32 PM | $14.28 | Up $0.01 | $14.30 | $14.27 | 900 |
| 01:32 PM | $14.28 | Up $0.00 | $14.30 | $14.27 | 0 |
| 01:32 PM | $14.28 | Up $0.00 | $14.30 | $14.27 | 0 |
| 01:31 PM | $14.27 | Up $0.00 | $14.27 | $14.27 | 200 |
| 01:30 PM | $14.27 | Up $0.03 | $14.27 | $14.24 | 1,580 |
| 01:29 PM | $14.24 | Up $0.00 | $14.24 | $14.24 | 120 |
| 01:28 PM | $14.24 | Up $0.02 | $14.24 | $14.21 | 1,476 |
| 01:27 PM | $14.22 | Up $0.01 | $14.22 | $14.22 | 1,269 |
| 01:24 PM | $14.21 | Up $0.01 | $14.21 | $14.20 | 1,241 |
| 01:24 PM | $14.21 | Up $0.00 | $14.21 | $14.20 | 0 |
| 01:24 PM | $14.21 | Up $0.00 | $14.21 | $14.20 | 0 |
| 01:23 PM | $14.21 | Up $0.01 | $14.21 | $14.20 | 545 |
| 01:22 PM | $14.20 | Down $ -0.01 | $14.20 | $14.20 | 100 |
| 01:19 PM | $14.21 | Up $0.01 | $14.21 | $14.20 | 2,125 |
| 01:19 PM | $14.21 | Up $0.00 | $14.21 | $14.20 | 0 |
| 01:19 PM | $14.21 | Up $0.00 | $14.21 | $14.20 | 0 |
| 01:18 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 300 |
| 01:17 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 100 |
| 01:16 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 200 |
| 01:15 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 300 |
| 01:14 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 100 |
| 01:13 PM | $14.20 | Down $0.00 | $14.20 | $14.18 | 450 |
| 01:11 PM | $14.20 | Up $0.01 | $14.20 | $14.20 | 443 |
| 01:11 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 01:10 PM | $14.19 | Up $0.01 | $14.19 | $14.16 | 1,343 |
| 01:08 PM | $14.18 | Down $ -0.02 | $14.18 | $14.17 | 700 |
| 01:08 PM | $14.18 | Up $0.00 | $14.18 | $14.17 | 0 |
| 01:06 PM | $14.20 | Up $0.01 | $14.20 | $14.20 | 700 |
| 01:06 PM | $14.20 | Up $0.00 | $14.20 | $14.20 | 0 |
| 01:05 PM | $14.19 | Up $0.04 | $14.19 | $14.16 | 989 |
| 01:03 PM | $14.15 | Up $0.02 | $14.16 | $14.14 | 3,760 |
| 01:03 PM | $14.15 | Up $0.00 | $14.16 | $14.14 | 0 |
| 01:02 PM | $14.14 | Up $0.00 | $14.14 | $14.14 | 300 |
| 01:01 PM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 200 |
| 01:00 PM | $14.14 | Up $0.02 | $14.14 | $14.12 | 950 |
| 12:59 PM | $14.12 | Down $ -0.05 | $14.17 | $14.10 | 3,192 |
| 12:58 PM | $14.17 | Down $ -0.04 | $14.22 | $14.15 | 26,149 |
| 12:57 PM | $14.22 | Up $0.00 | $14.22 | $14.22 | 616 |
| 12:55 PM | $14.22 | Up $0.00 | $14.22 | $14.22 | 200 |
| 12:55 PM | $14.22 | Up $0.00 | $14.22 | $14.22 | 0 |
| 12:54 PM | $14.22 | Down $ -0.01 | $14.24 | $14.20 | 4,200 |
| 12:53 PM | $14.22 | Up $0.01 | $14.22 | $14.20 | 1,131 |
| 12:52 PM | $14.22 | Up $0.00 | $14.22 | $14.22 | 200 |
| 12:51 PM | $14.22 | Up $0.00 | $14.22 | $14.22 | 547 |
| 12:50 PM | $14.22 | Up $0.02 | $14.22 | $14.20 | 400 |
| 12:49 PM | $14.20 | Down $ -0.02 | $14.20 | $14.20 | 400 |
| 12:48 PM | $14.22 | Down $ -0.03 | $14.22 | $14.21 | 406 |
| 12:47 PM | $14.25 | Up $0.01 | $14.25 | $14.25 | 200 |
| 12:45 PM | $14.24 | Down $ -0.01 | $14.24 | $14.21 | 200 |
| 12:45 PM | $14.24 | Up $0.00 | $14.24 | $14.21 | 0 |
| 12:43 PM | $14.24 | Up $0.00 | $14.24 | $14.24 | 100 |
| 12:43 PM | $14.24 | Up $0.00 | $14.24 | $14.24 | 0 |
| 12:42 PM | $14.24 | Down $ -0.02 | $14.24 | $14.19 | 5,332 |
| 12:39 PM | $14.26 | Down $ -0.05 | $14.30 | $14.26 | 1,425 |
| 12:39 PM | $14.26 | Up $0.00 | $14.30 | $14.26 | 0 |
| 12:39 PM | $14.26 | Up $0.00 | $14.30 | $14.26 | 0 |
| 12:38 PM | $14.31 | Down $0.00 | $14.31 | $14.30 | 800 |
| 12:35 PM | $14.32 | Up $0.00 | $14.32 | $14.30 | 400 |
| 12:35 PM | $14.32 | Up $0.00 | $14.32 | $14.30 | 0 |
| 12:35 PM | $14.32 | Up $0.00 | $14.32 | $14.30 | 0 |
| 12:34 PM | $14.32 | Down $ -0.02 | $14.32 | $14.32 | 600 |
| 12:33 PM | $14.33 | Down $ -0.01 | $14.34 | $14.32 | 2,785 |
| 12:32 PM | $14.34 | Down $ -0.01 | $14.34 | $14.34 | 200 |
| 12:30 PM | $14.35 | Up $0.02 | $14.35 | $14.35 | 100 |
| 12:30 PM | $14.35 | Up $0.00 | $14.35 | $14.35 | 0 |
| 12:29 PM | $14.33 | Up $0.01 | $14.35 | $14.33 | 1,518 |
| 12:25 PM | $14.32 | Down $ -0.02 | $14.32 | $14.32 | 100 |
| 12:25 PM | $14.32 | Up $0.00 | $14.32 | $14.32 | 0 |
| 12:25 PM | $14.32 | Up $0.00 | $14.32 | $14.32 | 0 |
| 12:25 PM | $14.32 | Up $0.00 | $14.32 | $14.32 | 0 |
| 12:24 PM | $14.34 | Up $0.00 | $14.34 | $14.34 | 100 |
| 12:23 PM | $14.34 | Up $0.00 | $14.34 | $14.32 | 300 |
| 12:22 PM | $14.34 | Down $ -0.02 | $14.36 | $14.33 | 2,400 |
| 12:20 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 100 |
| 12:20 PM | $14.36 | Up $0.00 | $14.36 | $14.36 | 0 |
| 12:19 PM | $14.36 | Up $0.00 | $14.38 | $14.36 | 800 |
| 12:18 PM | $14.36 | Up $0.06 | $14.36 | $14.33 | 1,195 |
| 12:16 PM | $14.30 | Down $ -0.01 | $14.32 | $14.30 | 2,532 |
| 12:16 PM | $14.30 | Up $0.00 | $14.32 | $14.30 | 0 |
| 12:15 PM | $14.30 | Up $0.01 | $14.30 | $14.30 | 100 |
| 12:14 PM | $14.29 | Up $0.00 | $14.29 | $14.29 | 386 |
| 12:13 PM | $14.29 | Up $0.00 | $14.29 | $14.29 | 600 |
| 12:12 PM | $14.29 | Down $ -0.02 | $14.30 | $14.29 | 500 |
| 12:11 PM | $14.31 | Up $0.03 | $14.31 | $14.28 | 600 |
| 12:10 PM | $14.28 | Down $ -0.04 | $14.32 | $14.28 | 2,120 |
| 12:09 PM | $14.32 | Down $ -0.01 | $14.32 | $14.31 | 600 |
| 12:08 PM | $14.32 | Up $0.03 | $14.32 | $14.31 | 200 |
| 12:06 PM | $14.29 | Down $ -0.03 | $14.33 | $14.27 | 62,808 |
| 12:06 PM | $14.29 | Up $0.00 | $14.33 | $14.27 | 0 |
| 12:04 PM | $14.32 | Up $0.01 | $14.32 | $14.29 | 1,700 |
| 12:04 PM | $14.32 | Up $0.00 | $14.32 | $14.29 | 0 |
| 12:03 PM | $14.31 | Up $0.03 | $14.31 | $14.29 | 400 |
| 12:02 PM | $14.28 | Up $0.00 | $14.28 | $14.28 | 100 |
| 12:01 PM | $14.28 | Down $ -0.02 | $14.31 | $14.28 | 500 |
| 12:00 PM | $14.30 | Up $0.00 | $14.31 | $14.30 | 620 |
| 11:59 AM | $14.30 | Down $ -0.10 | $14.41 | $14.30 | 38,272 |
| 11:58 AM | $14.41 | Down $ -0.01 | $14.41 | $14.41 | 200 |
| 11:57 AM | $14.41 | Up $0.00 | $14.41 | $14.41 | 100 |
| 11:56 AM | $14.41 | Up $0.00 | $14.41 | $14.40 | 4,900 |
| 11:55 AM | $14.41 | Up $0.00 | $14.41 | $14.39 | 600 |
| 11:54 AM | $14.41 | Down $0.00 | $14.41 | $14.41 | 2,100 |
| 11:53 AM | $14.42 | Down $ -0.03 | $14.42 | $14.42 | 600 |
| 11:52 AM | $14.45 | Down $ -0.02 | $14.46 | $14.42 | 11,815 |
| 11:51 AM | $14.46 | Down $ -0.01 | $14.46 | $14.46 | 940 |
| 11:50 AM | $14.47 | Up $0.03 | $14.47 | $14.45 | 794 |
| 11:49 AM | $14.44 | Down $ -0.01 | $14.45 | $14.44 | 1,956 |
| 11:48 AM | $14.45 | Up $0.01 | $14.45 | $14.45 | 100 |
| 11:46 AM | $14.44 | Down $ -0.01 | $14.44 | $14.44 | 300 |
| 11:46 AM | $14.44 | Up $0.00 | $14.44 | $14.44 | 0 |
| 11:45 AM | $14.45 | Up $0.01 | $14.45 | $14.45 | 1,000 |
| 11:44 AM | $14.44 | Down $ -0.01 | $14.46 | $14.44 | 2,207 |
| 11:43 AM | $14.45 | Up $0.05 | $14.45 | $14.42 | 425 |
| 11:42 AM | $14.40 | Up $0.06 | $14.40 | $14.35 | 8,073 |
| 11:41 AM | $14.34 | Down $ -0.02 | $14.35 | $14.34 | 900 |
| 11:40 AM | $14.36 | Up $0.13 | $14.36 | $14.23 | 15,340 |
| 11:39 AM | $14.23 | Down $ -0.01 | $14.23 | $14.23 | 700 |
| 11:38 AM | $14.24 | Down $ -0.01 | $14.24 | $14.24 | 1,047 |
| 11:37 AM | $14.25 | Up $0.01 | $14.25 | $14.24 | 1,000 |
| 11:36 AM | $14.24 | Up $0.00 | $14.24 | $14.24 | 200 |
| 11:35 AM | $14.24 | Down $ -0.01 | $14.24 | $14.24 | 200 |
| 11:34 AM | $14.25 | Down $ -0.02 | $14.26 | $14.24 | 900 |
| 11:33 AM | $14.27 | Down $0.00 | $14.27 | $14.27 | 200 |
| 11:32 AM | $14.27 | Down $ -0.02 | $14.29 | $14.27 | 1,822 |
| 11:31 AM | $14.29 | Down $ -0.01 | $14.30 | $14.29 | 1,601 |
| 11:30 AM | $14.30 | Down $ -0.02 | $14.31 | $14.30 | 645 |
| 11:29 AM | $14.31 | Up $0.01 | $14.33 | $14.30 | 5,875 |
| 11:28 AM | $14.31 | Up $0.02 | $14.32 | $14.29 | 2,454 |
| 11:27 AM | $14.29 | Up $0.00 | $14.29 | $14.27 | 300 |
| 11:26 AM | $14.29 | Down $ -0.05 | $14.32 | $14.29 | 3,000 |
| 11:25 AM | $14.34 | Down $ -0.01 | $14.34 | $14.33 | 800 |
| 11:24 AM | $14.35 | Down $ -0.01 | $14.36 | $14.34 | 2,227 |
| 11:23 AM | $14.36 | Down $ -0.01 | $14.37 | $14.36 | 2,573 |
| 11:22 AM | $14.37 | Up $0.00 | $14.38 | $14.37 | 355 |
| 11:21 AM | $14.37 | Down $0.00 | $14.37 | $14.37 | 700 |
| 11:20 AM | $14.37 | Up $0.04 | $14.37 | $14.33 | 2,900 |
| 11:19 AM | $14.33 | Up $0.00 | $14.33 | $14.33 | 1,020 |
| 11:18 AM | $14.33 | Up $0.02 | $14.35 | $14.31 | 5,982 |
| 11:17 AM | $14.32 | Up $0.00 | $14.32 | $14.30 | 6,168 |
| 11:16 AM | $14.31 | Up $0.02 | $14.33 | $14.30 | 3,592 |
| 11:15 AM | $14.30 | Up $0.00 | $14.31 | $14.29 | 4,227 |
| 11:14 AM | $14.30 | Up $0.00 | $14.31 | $14.30 | 2,801 |
| 11:13 AM | $14.30 | Down $ -0.01 | $14.31 | $14.29 | 1,856 |
| 11:12 AM | $14.30 | Down $ -0.01 | $14.31 | $14.30 | 5,050 |
| 11:11 AM | $14.31 | Up $0.02 | $14.31 | $14.30 | 3,611 |
| 11:10 AM | $14.29 | Up $0.04 | $14.31 | $14.25 | 10,067 |
| 11:09 AM | $14.25 | Up $0.02 | $14.26 | $14.23 | 1,200 |
| 11:08 AM | $14.24 | Down $ -0.02 | $14.24 | $14.24 | 500 |
| 11:07 AM | $14.25 | Up $0.00 | $14.25 | $14.24 | 993 |
| 11:06 AM | $14.25 | Up $0.02 | $14.25 | $14.24 | 1,000 |
| 11:05 AM | $14.23 | Up $0.01 | $14.23 | $14.23 | 200 |
| 11:04 AM | $14.22 | Down $0.00 | $14.24 | $14.22 | 2,384 |
| 11:03 AM | $14.23 | Up $0.01 | $14.23 | $14.20 | 600 |
| 11:02 AM | $14.22 | Up $0.00 | $14.22 | $14.22 | 100 |
| 11:01 AM | $14.22 | Down $ -0.02 | $14.22 | $14.21 | 400 |
| 11:00 AM | $14.23 | Up $0.05 | $14.23 | $14.23 | 100 |
| 10:59 AM | $14.18 | Down $ -0.03 | $14.18 | $14.18 | 100 |
| 10:58 AM | $14.21 | Up $0.02 | $14.22 | $14.21 | 1,000 |
| 10:57 AM | $14.19 | Down $ -0.02 | $14.24 | $14.19 | 4,254 |
| 10:56 AM | $14.21 | Down $ -0.09 | $14.31 | $14.21 | 12,467 |
| 10:55 AM | $14.31 | Up $0.02 | $14.31 | $14.30 | 2,127 |
| 10:54 AM | $14.29 | Down $ -0.02 | $14.31 | $14.29 | 2,536 |
| 10:53 AM | $14.31 | Down $ -0.02 | $14.31 | $14.31 | 100 |
| 10:52 AM | $14.32 | Up $0.02 | $14.32 | $14.32 | 100 |
| 10:51 AM | $14.31 | Up $0.02 | $14.31 | $14.30 | 1,281 |
| 10:50 AM | $14.29 | Down $ -0.01 | $14.32 | $14.29 | 1,559 |
| 10:49 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 100 |
| 10:48 AM | $14.30 | Up $0.00 | $14.30 | $14.30 | 1,000 |
| 10:47 AM | $14.30 | Up $0.01 | $14.31 | $14.30 | 1,100 |
| 10:46 AM | $14.29 | Up $0.01 | $14.29 | $14.29 | 100 |
| 10:45 AM | $14.28 | Up $0.02 | $14.28 | $14.26 | 1,855 |
| 10:44 AM | $14.26 | Up $0.00 | $14.26 | $14.25 | 886 |
| 10:43 AM | $14.26 | Up $0.00 | $14.26 | $14.26 | 300 |
| 10:41 AM | $14.26 | Down $ -0.01 | $14.26 | $14.26 | 200 |
| 10:41 AM | $14.26 | Up $0.00 | $14.26 | $14.26 | 0 |
| 10:40 AM | $14.27 | Up $0.08 | $14.27 | $14.18 | 4,000 |
| 10:39 AM | $14.19 | Up $0.05 | $14.20 | $14.13 | 1,900 |
| 10:37 AM | $14.14 | Up $0.01 | $14.14 | $14.14 | 300 |
| 10:37 AM | $14.14 | Up $0.00 | $14.14 | $14.14 | 0 |
| 10:36 AM | $14.13 | Down $ -0.04 | $14.17 | $14.13 | 1,600 |
| 10:34 AM | $14.17 | Down $ -0.05 | $14.23 | $14.17 | 2,877 |
| 10:34 AM | $14.17 | Up $0.00 | $14.23 | $14.17 | 0 |
| 10:33 AM | $14.23 | Up $0.00 | $14.24 | $14.21 | 813 |
| 10:32 AM | $14.22 | Down $ -0.03 | $14.31 | $14.22 | 24,618 |
| 10:29 AM | $14.25 | Up $0.02 | $14.25 | $14.25 | 100 |
| 10:29 AM | $14.25 | Up $0.00 | $14.25 | $14.25 | 0 |
| 10:29 AM | $14.25 | Up $0.00 | $14.25 | $14.25 | 0 |
| 10:28 AM | $14.23 | Up $0.00 | $14.26 | $14.23 | 610 |
| 10:27 AM | $14.23 | Up $0.00 | $14.23 | $14.23 | 100 |
| 10:26 AM | $14.23 | Up $0.00 | $14.23 | $14.22 | 210 |
| 10:25 AM | $14.23 | Down $0.00 | $14.23 | $14.23 | 500 |
| 10:22 AM | $14.24 | Up $0.03 | $14.28 | $14.21 | 2,212 |
| 10:22 AM | $14.24 | Up $0.00 | $14.28 | $14.21 | 0 |
| 10:22 AM | $14.24 | Up $0.00 | $14.28 | $14.21 | 0 |
| 10:21 AM | $14.21 | Up $0.04 | $14.24 | $14.20 | 1,950 |
| 10:20 AM | $14.16 | Up $0.01 | $14.19 | $14.09 | 1,706 |
| 10:19 AM | $14.16 | Up $0.07 | $14.17 | $14.08 | 8,704 |
| 10:18 AM | $14.08 | Down $ -0.04 | $14.12 | $14.08 | 400 |
| 10:17 AM | $14.12 | Up $0.00 | $14.12 | $14.12 | 400 |
| 10:16 AM | $14.12 | Down $ -0.01 | $14.12 | $14.08 | 3,289 |
| 10:15 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 188 |
| 10:14 AM | $14.13 | Up $0.00 | $14.13 | $14.13 | 400 |
| 10:13 AM | $14.13 | Up $0.03 | $14.15 | $14.10 | 4,729 |
| 10:11 AM | $14.10 | Up $0.00 | $14.10 | $14.06 | 550 |
| 10:11 AM | $14.10 | Up $0.00 | $14.10 | $14.06 | 0 |
| 10:10 AM | $14.10 | Up $0.00 | $14.10 | $14.10 | 2,175 |
| 10:09 AM | $14.10 | Up $0.06 | $14.12 | $14.04 | 2,521 |
| 10:08 AM | $14.04 | Up $0.00 | $14.06 | $14.03 | 2,730 |
| 10:07 AM | $14.04 | Down $0.00 | $14.04 | $13.99 | 2,215 |
| 10:06 AM | $14.04 | Down $ -0.07 | $14.11 | $14.01 | 4,242 |
| 10:05 AM | $14.11 | Up $0.00 | $14.11 | $14.11 | 200 |
| 10:04 AM | $14.11 | Down $ -0.03 | $14.16 | $14.10 | 2,830 |
| 10:03 AM | $14.14 | Down $ -0.01 | $14.14 | $14.14 | 135 |
| 10:02 AM | $14.16 | Up $0.00 | $14.16 | $14.16 | 400 |
| 10:01 AM | $14.15 | Up $0.04 | $14.16 | $14.12 | 1,707 |
| 10:00 AM | $14.11 | Up $0.01 | $14.16 | $14.11 | 8,808 |
| 09:59 AM | $14.10 | Down $ -0.04 | $14.15 | $14.10 | 300 |
| 09:58 AM | $14.14 | Down $ -0.05 | $14.20 | $14.10 | 6,050 |
| 09:57 AM | $14.19 | Up $0.00 | $14.19 | $14.16 | 1,377 |
| 09:56 AM | $14.19 | Up $0.00 | $14.19 | $14.15 | 2,375 |
| 09:55 AM | $14.19 | Down $ -0.01 | $14.19 | $14.19 | 320 |
| 09:54 AM | $14.20 | Up $0.00 | $14.20 | $14.18 | 569 |
| 09:53 AM | $14.20 | Up $0.02 | $14.23 | $14.18 | 1,557 |
| 09:52 AM | $14.18 | Down $ -0.02 | $14.18 | $14.16 | 1,468 |
| 09:51 AM | $14.20 | Down $ -0.05 | $14.23 | $14.17 | 3,164 |
| 09:50 AM | $14.25 | Down $ -0.01 | $14.26 | $14.25 | 769 |
| 09:49 AM | $14.26 | Down $0.00 | $14.26 | $14.25 | 5,678 |
| 09:48 AM | $14.26 | Down $ -0.01 | $14.27 | $14.26 | 2,873 |
| 09:47 AM | $14.27 | Up $0.04 | $14.33 | $14.23 | 37,437 |
| 09:46 AM | $14.23 | Up $0.00 | $14.23 | $14.22 | 3,200 |
| 09:45 AM | $14.23 | Down $ -0.01 | $14.25 | $14.23 | 1,325 |
| 09:44 AM | $14.23 | Up $0.00 | $14.23 | $14.20 | 200 |
| 09:43 AM | $14.23 | Up $0.09 | $14.25 | $14.14 | 2,946 |
| 09:42 AM | $14.14 | Down $ -0.03 | $14.17 | $14.07 | 1,823 |
| 09:41 AM | $14.17 | Up $0.10 | $14.17 | $13.88 | 5,508 |
| 09:40 AM | $14.07 | Down $ -0.04 | $14.07 | $14.04 | 255 |
| 09:39 AM | $14.12 | Up $0.00 | $14.12 | $14.08 | 275 |
| 09:38 AM | $14.12 | Down $ -0.02 | $14.12 | $13.92 | 369 |
| 09:37 AM | $14.14 | Up $0.26 | $14.14 | $13.88 | 468 |
| 09:36 AM | $13.88 | Down $ -0.05 | $13.88 | $13.88 | 269 |
| 09:35 AM | $13.93 | Up $0.10 | $14.07 | $13.89 | 569 |
| 09:34 AM | $13.83 | Down $ -0.31 | $13.83 | $13.83 | 269 |
| 09:33 AM | $14.14 | Up $0.22 | $14.14 | $13.83 | 969 |
| 09:32 AM | $13.93 | Down $ -0.19 | $13.98 | $13.83 | 2,470 |
| 09:31 AM | $14.12 | Up $0.13 | $14.12 | $13.93 | 2,901 |
| 09:30 AM | $13.99 | Up $0.22 | $14.14 | $13.88 | 17,492 |
| Previous close | $13.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $14.23 | $14.31 | $14.51 | $14.10 | 852,756 |
| 23/07/2026 | $13.77 | $13.32 | $13.79 | $13.29 | 548,690 |
| 22/07/2026 | $13.47 | $13.24 | $13.53 | $13.23 | 515,161 |
| 21/07/2026 | $13.52 | $13.38 | $13.56 | $13.25 | 629,450 |
| 20/07/2026 | $13.58 | $13.51 | $13.71 | $13.48 | 479,571 |
| 17/07/2026 | $13.52 | $13.61 | $13.70 | $13.48 | 444,461 |
| 16/07/2026 | $13.96 | $13.12 | $13.97 | $13.12 | 987,142 |
| 15/07/2026 | $12.68 | $12.81 | $12.89 | $12.65 | 587,172 |
| 14/07/2026 | $12.67 | $13.00 | $13.06 | $12.61 | 724,604 |
| 13/07/2026 | $13.34 | $13.18 | $13.50 | $13.12 | 665,239 |
| 10/07/2026 | $12.64 | $12.26 | $12.69 | $12.24 | 1,572,361 |
| 09/07/2026 | $12.72 | $12.41 | $12.80 | $12.37 | 1,596,019 |
| 08/07/2026 | $13.07 | $12.87 | $13.11 | $12.86 | 1,307,404 |
| 07/07/2026 | $13.47 | $13.58 | $13.65 | $13.25 | 1,419,149 |
| 06/07/2026 | $13.25 | $13.41 | $13.58 | $13.17 | 526,960 |
| 02/07/2026 | $13.77 | $13.79 | $14.03 | $13.73 | 665,490 |
| 01/07/2026 | $12.85 | $12.86 | $12.92 | $12.62 | 591,165 |
| 30/06/2026 | $11.73 | $12.26 | $12.31 | $11.68 | 621,938 |
| 29/06/2026 | $12.62 | $12.91 | $12.95 | $12.61 | 899,051 |
| 26/06/2026 | $13.74 | $13.08 | $13.81 | $13.00 | 8,308,897 |
| 25/06/2026 | $13.05 | $13.03 | $13.25 | $13.00 | 1,559,942 |
| 24/06/2026 | $13.37 | $13.61 | $13.88 | $13.31 | 1,118,573 |
| 23/06/2026 | $13.13 | $13.19 | $13.32 | $12.94 | 870,948 |
| 22/06/2026 | $12.89 | $13.52 | $13.54 | $12.89 | 605,039 |
| 18/06/2026 | $12.99 | $12.77 | $13.11 | $12.41 | 1,118,936 |
| 17/06/2026 | $13.12 | $13.63 | $13.72 | $13.12 | 561,216 |
| 16/06/2026 | $13.35 | $13.37 | $13.60 | $13.27 | 1,282,068 |
| 15/06/2026 | $13.00 | $12.78 | $13.00 | $12.43 | 1,127,184 |
| 12/06/2026 | $13.03 | $13.08 | $13.23 | $12.77 | 658,006 |
| 11/06/2026 | $13.12 | $13.83 | $13.88 | $13.08 | 1,038,489 |
Graphs are not available, please refer to the detailed table