Find a quote
Tenable Holdings
28.28 Up 0.56 (1.98 %)
Delayed : 2026/06/15 19:59:53
- Previous close $27.72
- Opening $27.38
- Today High $28.37
- Today Low $26.73
- Price Bid $27.40
- Price Ask $27.40
- 52 Weeks High $35.69
- 52 Weeks Low $15.73
- Size Bid 200
- Size Ask 400
- Volume 1,915,902
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.72 | Up $0.01 | $27.72 | $27.69 | 280,290 |
| 03:59 PM | $27.71 | Up $0.04 | $27.71 | $27.67 | 46,411 |
| 03:58 PM | $27.68 | Up $0.00 | $27.69 | $27.66 | 28,691 |
| 03:57 PM | $27.67 | Up $0.02 | $27.68 | $27.66 | 14,346 |
| 03:56 PM | $27.66 | Down $0.00 | $27.70 | $27.66 | 9,555 |
| 03:55 PM | $27.66 | Up $0.02 | $27.69 | $27.65 | 13,369 |
| 03:54 PM | $27.64 | Up $0.00 | $27.66 | $27.63 | 8,860 |
| 03:53 PM | $27.64 | Down $ -0.02 | $27.67 | $27.63 | 6,059 |
| 03:52 PM | $27.67 | Down $ -0.03 | $27.70 | $27.66 | 5,701 |
| 03:51 PM | $27.69 | Down $ -0.01 | $27.70 | $27.68 | 4,991 |
| 03:50 PM | $27.70 | Down $ -0.08 | $27.77 | $27.70 | 6,588 |
| 03:49 PM | $27.78 | Up $0.02 | $27.79 | $27.77 | 1,341 |
| 03:48 PM | $27.77 | Up $0.00 | $27.77 | $27.75 | 2,985 |
| 03:47 PM | $27.76 | Up $0.01 | $27.77 | $27.76 | 417 |
| 03:46 PM | $27.75 | Down $ -0.02 | $27.78 | $27.75 | 1,961 |
| 03:45 PM | $27.77 | Up $0.01 | $27.79 | $27.76 | 5,797 |
| 03:44 PM | $27.76 | Up $0.01 | $27.76 | $27.75 | 3,498 |
| 03:43 PM | $27.75 | Up $0.04 | $27.75 | $27.71 | 3,574 |
| 03:42 PM | $27.71 | Down $ -0.01 | $27.74 | $27.71 | 4,595 |
| 03:41 PM | $27.72 | Down $ -0.01 | $27.74 | $27.72 | 1,800 |
| 03:40 PM | $27.73 | Up $0.00 | $27.74 | $27.73 | 1,010 |
| 03:39 PM | $27.73 | Down $ -0.01 | $27.74 | $27.73 | 501 |
| 03:38 PM | $27.74 | Up $0.00 | $27.75 | $27.73 | 2,731 |
| 03:37 PM | $27.74 | Up $0.02 | $27.74 | $27.73 | 2,749 |
| 03:36 PM | $27.72 | Up $0.01 | $27.73 | $27.67 | 7,449 |
| 03:35 PM | $27.71 | Up $0.02 | $27.71 | $27.68 | 4,883 |
| 03:34 PM | $27.69 | Down $ -0.03 | $27.72 | $27.69 | 2,340 |
| 03:33 PM | $27.72 | Down $ -0.01 | $27.73 | $27.70 | 17,992 |
| 03:32 PM | $27.73 | Down $ -0.02 | $27.77 | $27.73 | 3,116 |
| 03:31 PM | $27.75 | Up $0.04 | $27.75 | $27.72 | 4,570 |
| 03:30 PM | $27.71 | Up $0.01 | $27.72 | $27.69 | 2,590 |
| 03:29 PM | $27.70 | Up $0.01 | $27.70 | $27.69 | 1,016 |
| 03:28 PM | $27.69 | Up $0.02 | $27.70 | $27.68 | 1,220 |
| 03:27 PM | $27.68 | Up $0.03 | $27.69 | $27.65 | 3,407 |
| 03:26 PM | $27.65 | Up $0.02 | $27.65 | $27.63 | 4,110 |
| 03:25 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 970 |
| 03:24 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 883 |
| 03:23 PM | $27.62 | Up $0.02 | $27.62 | $27.62 | 600 |
| 03:22 PM | $27.60 | Up $0.04 | $27.60 | $27.56 | 17,236 |
| 03:21 PM | $27.57 | Down $ -0.04 | $27.61 | $27.57 | 29,361 |
| 03:20 PM | $27.61 | Down $ -0.02 | $27.64 | $27.61 | 3,713 |
| 03:19 PM | $27.63 | Down $ -0.01 | $27.64 | $27.63 | 700 |
| 03:18 PM | $27.64 | Down $ -0.02 | $27.65 | $27.64 | 900 |
| 03:17 PM | $27.66 | Up $0.02 | $27.68 | $27.66 | 1,000 |
| 03:16 PM | $27.65 | Up $0.01 | $27.65 | $27.64 | 600 |
| 03:15 PM | $27.64 | Up $0.03 | $27.64 | $27.62 | 500 |
| 03:14 PM | $27.61 | Down $ -0.01 | $27.63 | $27.61 | 400 |
| 03:13 PM | $27.62 | Up $0.00 | $27.63 | $27.61 | 2,466 |
| 03:12 PM | $27.62 | Up $0.02 | $27.62 | $27.60 | 1,300 |
| 03:11 PM | $27.61 | Down $ -0.02 | $27.62 | $27.58 | 13,296 |
| 03:10 PM | $27.63 | Up $0.02 | $27.63 | $27.61 | 1,000 |
| 03:09 PM | $27.60 | Down $ -0.02 | $27.62 | $27.60 | 600 |
| 03:08 PM | $27.62 | Down $ -0.02 | $27.64 | $27.62 | 4,263 |
| 03:07 PM | $27.64 | Down $ -0.01 | $27.67 | $27.64 | 2,844 |
| 03:06 PM | $27.65 | Down $ -0.04 | $27.70 | $27.64 | 2,329 |
| 03:05 PM | $27.69 | Up $0.01 | $27.70 | $27.68 | 949 |
| 03:04 PM | $27.67 | Down $0.00 | $27.67 | $27.66 | 514 |
| 03:03 PM | $27.68 | Up $0.02 | $27.68 | $27.67 | 900 |
| 03:02 PM | $27.66 | Up $0.02 | $27.66 | $27.66 | 100 |
| 03:01 PM | $27.64 | Up $0.01 | $27.64 | $27.63 | 1,200 |
| 03:00 PM | $27.63 | Down $ -0.04 | $27.66 | $27.63 | 1,500 |
| 02:59 PM | $27.67 | Down $ -0.03 | $27.69 | $27.67 | 1,060 |
| 02:58 PM | $27.69 | Up $0.01 | $27.69 | $27.68 | 1,227 |
| 02:57 PM | $27.68 | Up $0.01 | $27.68 | $27.68 | 200 |
| 02:56 PM | $27.67 | Up $0.02 | $27.67 | $27.65 | 1,420 |
| 02:55 PM | $27.66 | Down $0.00 | $27.67 | $27.66 | 3,072 |
| 02:54 PM | $27.66 | Up $0.02 | $27.66 | $27.65 | 608 |
| 02:53 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 100 |
| 02:52 PM | $27.64 | Up $0.02 | $27.64 | $27.63 | 1,625 |
| 02:51 PM | $27.63 | Up $0.00 | $27.63 | $27.61 | 1,200 |
| 02:50 PM | $27.63 | Down $0.00 | $27.63 | $27.60 | 7,381 |
| 02:49 PM | $27.63 | Down $ -0.01 | $27.63 | $27.63 | 320 |
| 02:48 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 200 |
| 02:47 PM | $27.64 | Down $ -0.02 | $27.66 | $27.64 | 1,404 |
| 02:46 PM | $27.66 | Up $0.02 | $27.66 | $27.65 | 900 |
| 02:45 PM | $27.64 | Up $0.02 | $27.66 | $27.63 | 2,300 |
| 02:44 PM | $27.62 | Up $0.00 | $27.62 | $27.61 | 1,520 |
| 02:43 PM | $27.62 | Down $ -0.01 | $27.63 | $27.61 | 1,804 |
| 02:42 PM | $27.63 | Up $0.00 | $27.63 | $27.63 | 200 |
| 02:41 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 900 |
| 02:40 PM | $27.63 | Down $0.00 | $27.63 | $27.62 | 1,500 |
| 02:39 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 600 |
| 02:38 PM | $27.63 | Up $0.02 | $27.63 | $27.63 | 100 |
| 02:37 PM | $27.61 | Up $0.01 | $27.61 | $27.60 | 1,720 |
| 02:36 PM | $27.60 | Down $ -0.01 | $27.62 | $27.58 | 10,361 |
| 02:35 PM | $27.61 | Up $0.00 | $27.62 | $27.61 | 320 |
| 02:34 PM | $27.61 | Down $ -0.02 | $27.62 | $27.61 | 1,200 |
| 02:33 PM | $27.63 | Down $ -0.01 | $27.63 | $27.62 | 820 |
| 02:32 PM | $27.64 | Up $0.02 | $27.64 | $27.63 | 700 |
| 02:31 PM | $27.62 | Up $0.00 | $27.62 | $27.62 | 410 |
| 02:30 PM | $27.62 | Down $ -0.01 | $27.64 | $27.62 | 1,302 |
| 02:28 PM | $27.63 | Down $ -0.02 | $27.64 | $27.62 | 3,099 |
| 02:28 PM | $27.63 | Up $0.00 | $27.64 | $27.62 | 0 |
| 02:27 PM | $27.65 | Up $0.01 | $27.65 | $27.64 | 1,000 |
| 02:26 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 100 |
| 02:25 PM | $27.64 | Down $0.00 | $27.64 | $27.63 | 500 |
| 02:24 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 400 |
| 02:23 PM | $27.64 | Down $ -0.02 | $27.65 | $27.64 | 1,900 |
| 02:22 PM | $27.66 | Up $0.01 | $27.66 | $27.66 | 400 |
| 02:21 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 100 |
| 02:20 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 600 |
| 02:19 PM | $27.65 | Up $0.02 | $27.65 | $27.64 | 200 |
| 02:18 PM | $27.63 | Up $0.01 | $27.63 | $27.63 | 100 |
| 02:17 PM | $27.62 | Down $ -0.03 | $27.64 | $27.62 | 480 |
| 02:16 PM | $27.65 | Up $0.01 | $27.67 | $27.64 | 11,650 |
| 02:15 PM | $27.64 | Down $0.00 | $27.65 | $27.64 | 675 |
| 02:14 PM | $27.65 | Up $0.02 | $27.65 | $27.63 | 699 |
| 02:13 PM | $27.63 | Down $ -0.02 | $27.64 | $27.63 | 700 |
| 02:12 PM | $27.65 | Up $0.01 | $27.65 | $27.65 | 100 |
| 02:11 PM | $27.64 | Down $ -0.01 | $27.64 | $27.64 | 300 |
| 02:10 PM | $27.65 | Down $ -0.01 | $27.65 | $27.65 | 607 |
| 02:09 PM | $27.66 | Down $ -0.01 | $27.69 | $27.66 | 2,940 |
| 02:08 PM | $27.67 | Down $ -0.01 | $27.68 | $27.66 | 1,138 |
| 02:07 PM | $27.68 | Down $ -0.01 | $27.69 | $27.67 | 1,340 |
| 02:06 PM | $27.69 | Up $0.00 | $27.69 | $27.69 | 300 |
| 02:05 PM | $27.69 | Up $0.01 | $27.70 | $27.67 | 1,740 |
| 02:04 PM | $27.68 | Up $0.00 | $27.69 | $27.68 | 1,400 |
| 02:03 PM | $27.68 | Up $0.01 | $27.68 | $27.66 | 892 |
| 02:02 PM | $27.67 | Up $0.02 | $27.68 | $27.66 | 2,031 |
| 02:01 PM | $27.65 | Up $0.01 | $27.65 | $27.63 | 1,720 |
| 02:00 PM | $27.64 | Down $ -0.02 | $27.66 | $27.64 | 1,154 |
| 01:59 PM | $27.66 | Up $0.04 | $27.67 | $27.61 | 3,425 |
| 01:58 PM | $27.62 | Up $0.00 | $27.63 | $27.62 | 500 |
| 01:57 PM | $27.62 | Down $0.00 | $27.64 | $27.62 | 1,399 |
| 01:56 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 403 |
| 01:55 PM | $27.62 | Down $ -0.02 | $27.65 | $27.62 | 420 |
| 01:54 PM | $27.64 | Up $0.00 | $27.64 | $27.64 | 596 |
| 01:53 PM | $27.64 | Up $0.01 | $27.64 | $27.62 | 344 |
| 01:52 PM | $27.63 | Down $ -0.02 | $27.64 | $27.63 | 1,427 |
| 01:51 PM | $27.65 | Up $0.00 | $27.66 | $27.65 | 600 |
| 01:50 PM | $27.65 | Up $0.03 | $27.65 | $27.62 | 1,810 |
| 01:49 PM | $27.62 | Down $ -0.04 | $27.65 | $27.62 | 861 |
| 01:48 PM | $27.66 | Down $0.00 | $27.66 | $27.65 | 1,065 |
| 01:47 PM | $27.66 | Down $0.00 | $27.68 | $27.66 | 500 |
| 01:46 PM | $27.67 | Down $ -0.02 | $27.68 | $27.60 | 4,999 |
| 01:45 PM | $27.68 | Up $0.00 | $27.68 | $27.67 | 822 |
| 01:44 PM | $27.68 | Down $ -0.04 | $27.72 | $27.67 | 8,559 |
| 01:42 PM | $27.72 | Down $ -0.02 | $27.75 | $27.71 | 1,468 |
| 01:42 PM | $27.72 | Up $0.00 | $27.75 | $27.71 | 0 |
| 01:41 PM | $27.73 | Up $0.03 | $27.73 | $27.71 | 900 |
| 01:40 PM | $27.71 | Down $ -0.04 | $27.78 | $27.71 | 17,985 |
| 01:39 PM | $27.74 | Down $ -0.01 | $27.76 | $27.74 | 5,917 |
| 01:38 PM | $27.75 | Down $ -0.05 | $27.81 | $27.75 | 1,633 |
| 01:37 PM | $27.80 | Down $0.00 | $27.81 | $27.80 | 200 |
| 01:36 PM | $27.81 | Down $0.00 | $27.81 | $27.81 | 901 |
| 01:35 PM | $27.81 | Up $0.00 | $27.81 | $27.80 | 1,065 |
| 01:34 PM | $27.81 | Up $0.03 | $27.82 | $27.81 | 800 |
| 01:32 PM | $27.78 | Down $ -0.01 | $27.79 | $27.78 | 1,213 |
| 01:32 PM | $27.78 | Up $0.00 | $27.79 | $27.78 | 0 |
| 01:31 PM | $27.79 | Up $0.04 | $27.79 | $27.76 | 799 |
| 01:30 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 510 |
| 01:29 PM | $27.75 | Up $0.00 | $27.75 | $27.71 | 1,400 |
| 01:28 PM | $27.75 | Down $0.00 | $27.76 | $27.75 | 847 |
| 01:27 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 300 |
| 01:26 PM | $27.75 | Down $ -0.01 | $27.76 | $27.75 | 1,300 |
| 01:25 PM | $27.76 | Up $0.04 | $27.76 | $27.75 | 900 |
| 01:24 PM | $27.73 | Down $0.00 | $27.73 | $27.73 | 200 |
| 01:23 PM | $27.73 | Up $0.05 | $27.73 | $27.70 | 500 |
| 01:22 PM | $27.68 | Up $0.02 | $27.68 | $27.66 | 600 |
| 01:20 PM | $27.66 | Up $0.01 | $27.66 | $27.66 | 100 |
| 01:20 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:19 PM | $27.65 | Down $ -0.07 | $27.70 | $27.65 | 1,539 |
| 01:18 PM | $27.72 | Down $ -0.01 | $27.74 | $27.71 | 1,660 |
| 01:17 PM | $27.73 | Up $0.02 | $27.73 | $27.73 | 100 |
| 01:16 PM | $27.71 | Down $ -0.01 | $27.72 | $27.70 | 704 |
| 01:15 PM | $27.72 | Up $0.01 | $27.72 | $27.71 | 357 |
| 01:14 PM | $27.71 | Down $ -0.01 | $27.71 | $27.71 | 500 |
| 01:13 PM | $27.72 | Down $ -0.03 | $27.74 | $27.72 | 925 |
| 01:12 PM | $27.75 | Up $0.01 | $27.78 | $27.75 | 1,603 |
| 01:11 PM | $27.74 | Up $0.04 | $27.74 | $27.70 | 841 |
| 01:10 PM | $27.71 | Down $ -0.01 | $27.71 | $27.71 | 100 |
| 01:09 PM | $27.71 | Down $0.00 | $27.71 | $27.69 | 1,407 |
| 01:08 PM | $27.72 | Up $0.00 | $27.73 | $27.72 | 300 |
| 01:07 PM | $27.72 | Down $ -0.03 | $27.73 | $27.71 | 600 |
| 01:06 PM | $27.75 | Up $0.01 | $27.75 | $27.75 | 100 |
| 01:05 PM | $27.74 | Up $0.02 | $27.74 | $27.73 | 300 |
| 01:04 PM | $27.71 | Up $0.01 | $27.71 | $27.70 | 564 |
| 01:03 PM | $27.70 | Up $0.02 | $27.70 | $27.67 | 1,633 |
| 01:02 PM | $27.69 | Down $ -0.01 | $27.69 | $27.68 | 436 |
| 01:01 PM | $27.69 | Down $0.00 | $27.70 | $27.68 | 1,000 |
| 01:00 PM | $27.70 | Up $0.00 | $27.70 | $27.70 | 200 |
| 12:59 PM | $27.69 | Down $ -0.05 | $27.74 | $27.69 | 924 |
| 12:58 PM | $27.75 | Down $0.00 | $27.75 | $27.75 | 500 |
| 12:57 PM | $27.75 | Down $0.00 | $27.75 | $27.73 | 439 |
| 12:56 PM | $27.76 | Down $ -0.05 | $27.81 | $27.76 | 3,563 |
| 12:55 PM | $27.80 | Down $ -0.08 | $27.88 | $27.79 | 27,233 |
| 12:54 PM | $27.88 | Down $ -0.03 | $27.90 | $27.88 | 4,272 |
| 12:53 PM | $27.91 | Down $ -0.02 | $27.92 | $27.91 | 870 |
| 12:52 PM | $27.93 | Down $ -0.02 | $27.94 | $27.93 | 200 |
| 12:51 PM | $27.95 | Down $ -0.02 | $27.97 | $27.95 | 200 |
| 12:50 PM | $27.97 | Down $ -0.01 | $27.97 | $27.97 | 100 |
| 12:49 PM | $27.98 | Up $0.01 | $27.98 | $27.98 | 107 |
| 12:48 PM | $27.97 | Up $0.02 | $27.97 | $27.96 | 309 |
| 12:47 PM | $27.94 | Up $0.00 | $27.94 | $27.93 | 415 |
| 12:46 PM | $27.94 | Up $0.00 | $27.95 | $27.94 | 500 |
| 12:45 PM | $27.94 | Up $0.00 | $28.00 | $27.94 | 5,180 |
| 12:44 PM | $27.94 | Up $0.01 | $27.94 | $27.92 | 1,200 |
| 12:43 PM | $27.93 | Down $ -0.02 | $27.96 | $27.93 | 1,635 |
| 12:42 PM | $27.96 | Down $ -0.01 | $27.96 | $27.95 | 200 |
| 12:41 PM | $27.96 | Down $ -0.02 | $27.98 | $27.96 | 200 |
| 12:40 PM | $27.98 | Down $ -0.02 | $28.00 | $27.98 | 922 |
| 12:39 PM | $28.00 | Up $0.00 | $28.00 | $28.00 | 100 |
| 12:38 PM | $28.00 | Down $ -0.03 | $28.02 | $28.00 | 3,285 |
| 12:37 PM | $28.03 | Up $0.01 | $28.03 | $28.02 | 460 |
| 12:36 PM | $28.02 | Down $ -0.01 | $28.02 | $28.01 | 300 |
| 12:35 PM | $28.03 | Down $ -0.02 | $28.04 | $28.03 | 857 |
| 12:34 PM | $28.05 | Down $ -0.01 | $28.05 | $28.05 | 200 |
| 12:33 PM | $28.06 | Down $ -0.04 | $28.11 | $28.06 | 1,673 |
| 12:32 PM | $28.10 | Up $0.01 | $28.10 | $28.08 | 500 |
| 12:30 PM | $28.09 | Up $0.02 | $28.09 | $28.07 | 300 |
| 12:30 PM | $28.09 | Up $0.00 | $28.09 | $28.07 | 0 |
| 12:29 PM | $28.07 | Up $0.02 | $28.07 | $28.07 | 200 |
| 12:28 PM | $28.05 | Down $ -0.02 | $28.05 | $28.05 | 452 |
| 12:27 PM | $28.07 | Down $ -0.02 | $28.08 | $28.07 | 434 |
| 12:26 PM | $28.10 | Up $0.00 | $28.10 | $28.08 | 967 |
| 12:25 PM | $28.09 | Up $0.06 | $28.09 | $28.06 | 1,153 |
| 12:24 PM | $28.03 | Up $0.01 | $28.03 | $28.03 | 400 |
| 12:23 PM | $28.02 | Up $0.02 | $28.03 | $28.00 | 1,530 |
| 12:22 PM | $28.00 | Down $ -0.02 | $28.02 | $28.00 | 884 |
| 12:21 PM | $28.02 | Down $ -0.02 | $28.05 | $28.02 | 800 |
| 12:20 PM | $28.04 | Down $ -0.01 | $28.05 | $28.04 | 400 |
| 12:19 PM | $28.05 | Up $0.02 | $28.06 | $28.05 | 400 |
| 12:17 PM | $28.03 | Up $0.01 | $28.04 | $28.02 | 1,020 |
| 12:17 PM | $28.03 | Up $0.00 | $28.04 | $28.02 | 0 |
| 12:16 PM | $28.03 | Down $ -0.01 | $28.03 | $28.03 | 100 |
| 12:15 PM | $28.03 | Up $0.02 | $28.03 | $28.03 | 309 |
| 12:14 PM | $28.01 | Down $ -0.04 | $28.04 | $28.01 | 319 |
| 12:13 PM | $28.05 | Down $ -0.01 | $28.05 | $28.04 | 400 |
| 12:12 PM | $28.06 | Up $0.01 | $28.07 | $28.06 | 1,415 |
| 12:11 PM | $28.05 | Down $ -0.01 | $28.07 | $28.05 | 3,700 |
| 12:10 PM | $28.06 | Down $ -0.03 | $28.09 | $28.05 | 2,167 |
| 12:09 PM | $28.09 | Down $ -0.02 | $28.11 | $28.07 | 640 |
| 12:08 PM | $28.11 | Down $ -0.02 | $28.13 | $28.10 | 1,105 |
| 12:07 PM | $28.12 | Up $0.04 | $28.12 | $28.10 | 800 |
| 12:06 PM | $28.08 | Down $ -0.03 | $28.11 | $28.08 | 2,515 |
| 12:05 PM | $28.11 | Down $ -0.02 | $28.13 | $28.09 | 1,540 |
| 12:04 PM | $28.13 | Down $ -0.02 | $28.14 | $28.13 | 632 |
| 12:03 PM | $28.15 | Down $ -0.03 | $28.17 | $28.15 | 950 |
| 12:02 PM | $28.18 | Up $0.02 | $28.18 | $28.16 | 800 |
| 12:01 PM | $28.16 | Up $0.01 | $28.16 | $28.14 | 1,647 |
| 12:00 PM | $28.15 | Up $0.01 | $28.15 | $28.15 | 100 |
| 11:59 AM | $28.14 | Down $ -0.02 | $28.15 | $28.13 | 2,294 |
| 11:58 AM | $28.16 | Up $0.02 | $28.16 | $28.14 | 1,281 |
| 11:57 AM | $28.14 | Down $ -0.02 | $28.16 | $28.14 | 2,672 |
| 11:56 AM | $28.16 | Up $0.03 | $28.16 | $28.12 | 6,904 |
| 11:55 AM | $28.13 | Down $ -0.02 | $28.13 | $28.12 | 500 |
| 11:54 AM | $28.15 | Up $0.02 | $28.15 | $28.13 | 923 |
| 11:53 AM | $28.13 | Up $0.04 | $28.15 | $28.13 | 1,111 |
| 11:52 AM | $28.09 | Up $0.02 | $28.12 | $28.09 | 2,365 |
| 11:51 AM | $28.07 | Down $ -0.04 | $28.09 | $28.06 | 2,111 |
| 11:50 AM | $28.10 | Down $ -0.01 | $28.10 | $28.10 | 1,210 |
| 11:49 AM | $28.11 | Down $ -0.02 | $28.14 | $28.11 | 4,261 |
| 11:48 AM | $28.13 | Up $0.02 | $28.13 | $28.13 | 100 |
| 11:47 AM | $28.12 | Up $0.00 | $28.12 | $28.11 | 622 |
| 11:46 AM | $28.11 | Up $0.02 | $28.11 | $28.09 | 1,000 |
| 11:45 AM | $28.09 | Up $0.01 | $28.09 | $28.08 | 1,036 |
| 11:44 AM | $28.08 | Down $ -0.02 | $28.10 | $28.08 | 1,157 |
| 11:43 AM | $28.10 | Up $0.01 | $28.10 | $28.10 | 100 |
| 11:42 AM | $28.09 | Up $0.02 | $28.09 | $28.07 | 751 |
| 11:41 AM | $28.07 | Up $0.02 | $28.07 | $28.06 | 300 |
| 11:40 AM | $28.05 | Down $ -0.02 | $28.06 | $28.04 | 1,170 |
| 11:39 AM | $28.07 | Down $ -0.02 | $28.08 | $28.05 | 711 |
| 11:38 AM | $28.09 | Up $0.03 | $28.09 | $28.04 | 4,951 |
| 11:37 AM | $28.06 | Down $ -0.02 | $28.10 | $28.06 | 1,210 |
| 11:36 AM | $28.08 | Up $0.00 | $28.11 | $28.07 | 1,570 |
| 11:35 AM | $28.08 | Up $0.09 | $28.08 | $28.02 | 900 |
| 11:34 AM | $27.99 | Down $ -0.05 | $27.99 | $27.99 | 100 |
| 11:33 AM | $28.04 | Down $ -0.07 | $28.13 | $28.03 | 3,200 |
| 11:32 AM | $28.11 | Down $0.00 | $28.11 | $28.08 | 2,199 |
| 11:31 AM | $28.11 | Up $0.05 | $28.12 | $28.06 | 1,365 |
| 11:30 AM | $28.06 | Down $ -0.09 | $28.14 | $28.06 | 2,748 |
| 11:29 AM | $28.15 | Up $0.00 | $28.15 | $28.12 | 1,337 |
| 11:28 AM | $28.15 | Down $ -0.02 | $28.18 | $28.15 | 1,100 |
| 11:27 AM | $28.17 | Down $ -0.04 | $28.22 | $28.17 | 1,107 |
| 11:26 AM | $28.20 | Up $0.05 | $28.20 | $28.16 | 1,200 |
| 11:25 AM | $28.15 | Up $0.02 | $28.15 | $28.13 | 800 |
| 11:24 AM | $28.13 | Up $0.01 | $28.16 | $28.12 | 1,401 |
| 11:23 AM | $28.12 | Down $ -0.03 | $28.16 | $28.12 | 600 |
| 11:22 AM | $28.15 | Up $0.00 | $28.16 | $28.15 | 600 |
| 11:21 AM | $28.15 | Up $0.00 | $28.15 | $28.13 | 2,596 |
| 11:20 AM | $28.15 | Down $ -0.07 | $28.22 | $28.15 | 5,703 |
| 11:19 AM | $28.22 | Down $ -0.04 | $28.27 | $28.22 | 2,680 |
| 11:18 AM | $28.26 | Down $ -0.01 | $28.27 | $28.26 | 1,232 |
| 11:17 AM | $28.27 | Down $0.00 | $28.28 | $28.27 | 1,568 |
| 11:16 AM | $28.28 | Up $0.01 | $28.29 | $28.26 | 530 |
| 11:15 AM | $28.27 | Up $0.02 | $28.29 | $28.25 | 4,421 |
| 11:14 AM | $28.25 | Up $0.00 | $28.26 | $28.25 | 300 |
| 11:13 AM | $28.25 | Down $ -0.05 | $28.29 | $28.25 | 2,538 |
| 11:12 AM | $28.30 | Up $0.05 | $28.31 | $28.26 | 2,960 |
| 11:11 AM | $28.25 | Down $ -0.02 | $28.28 | $28.25 | 2,432 |
| 11:10 AM | $28.27 | Up $0.01 | $28.28 | $28.26 | 1,900 |
| 11:09 AM | $28.26 | Down $ -0.04 | $28.29 | $28.26 | 750 |
| 11:08 AM | $28.30 | Up $0.07 | $28.30 | $28.26 | 905 |
| 11:07 AM | $28.23 | Down $ -0.02 | $28.25 | $28.22 | 1,429 |
| 11:06 AM | $28.25 | Up $0.02 | $28.26 | $28.19 | 22,592 |
| 11:05 AM | $28.23 | Down $ -0.02 | $28.27 | $28.23 | 2,898 |
| 11:04 AM | $28.25 | Down $ -0.03 | $28.26 | $28.24 | 2,558 |
| 11:03 AM | $28.28 | Down $ -0.04 | $28.31 | $28.25 | 5,381 |
| 11:02 AM | $28.31 | Down $ -0.03 | $28.37 | $28.31 | 2,125 |
| 11:01 AM | $28.34 | Up $0.03 | $28.35 | $28.30 | 3,750 |
| 11:00 AM | $28.31 | Up $0.07 | $28.31 | $28.22 | 9,121 |
| 10:59 AM | $28.23 | Up $0.08 | $28.24 | $28.18 | 1,406 |
| 10:58 AM | $28.15 | Down $ -0.01 | $28.18 | $28.15 | 730 |
| 10:57 AM | $28.16 | Up $0.01 | $28.17 | $28.15 | 1,964 |
| 10:56 AM | $28.15 | Down $ -0.02 | $28.18 | $28.14 | 2,800 |
| 10:55 AM | $28.17 | Up $0.03 | $28.17 | $28.13 | 3,245 |
| 10:54 AM | $28.15 | Down $ -0.03 | $28.19 | $28.13 | 4,834 |
| 10:53 AM | $28.17 | Up $0.02 | $28.17 | $28.16 | 1,759 |
| 10:52 AM | $28.16 | Up $0.02 | $28.17 | $28.16 | 366 |
| 10:51 AM | $28.14 | Down $ -0.02 | $28.16 | $28.13 | 1,860 |
| 10:50 AM | $28.16 | Down $ -0.04 | $28.21 | $28.16 | 2,894 |
| 10:49 AM | $28.20 | Up $0.00 | $28.21 | $28.19 | 400 |
| 10:48 AM | $28.20 | Up $0.05 | $28.20 | $28.18 | 528 |
| 10:47 AM | $28.15 | Down $ -0.07 | $28.19 | $28.14 | 2,192 |
| 10:46 AM | $28.21 | Up $0.01 | $28.24 | $28.18 | 3,022 |
| 10:45 AM | $28.20 | Up $0.06 | $28.20 | $28.17 | 1,000 |
| 10:44 AM | $28.14 | Down $ -0.06 | $28.22 | $28.14 | 3,370 |
| 10:43 AM | $28.20 | Up $0.01 | $28.23 | $28.20 | 1,199 |
| 10:42 AM | $28.19 | Up $0.05 | $28.20 | $28.15 | 2,297 |
| 10:41 AM | $28.14 | Down $ -0.02 | $28.20 | $28.12 | 4,607 |
| 10:40 AM | $28.17 | Up $0.02 | $28.17 | $28.14 | 3,084 |
| 10:39 AM | $28.14 | Down $ -0.04 | $28.16 | $28.13 | 1,200 |
| 10:38 AM | $28.18 | Up $0.12 | $28.18 | $28.06 | 7,523 |
| 10:37 AM | $28.06 | Up $0.04 | $28.06 | $28.04 | 1,467 |
| 10:36 AM | $28.02 | Down $ -0.02 | $28.02 | $27.99 | 1,014 |
| 10:35 AM | $28.04 | Up $0.04 | $28.04 | $28.01 | 1,923 |
| 10:34 AM | $28.00 | Up $0.00 | $28.00 | $27.97 | 4,670 |
| 10:33 AM | $28.00 | Up $0.01 | $28.00 | $27.93 | 1,920 |
| 10:32 AM | $27.99 | Down $ -0.03 | $28.03 | $27.97 | 7,844 |
| 10:31 AM | $28.01 | Down $0.00 | $28.01 | $28.00 | 1,089 |
| 10:30 AM | $28.02 | Down $ -0.03 | $28.05 | $28.02 | 1,800 |
| 10:29 AM | $28.05 | Up $0.03 | $28.05 | $28.02 | 1,772 |
| 10:28 AM | $28.02 | Up $0.03 | $28.05 | $27.99 | 7,189 |
| 10:27 AM | $27.99 | Down $ -0.01 | $27.99 | $27.96 | 1,274 |
| 10:26 AM | $28.00 | Down $ -0.05 | $28.09 | $28.00 | 2,687 |
| 10:25 AM | $28.05 | Up $0.01 | $28.05 | $28.01 | 761 |
| 10:24 AM | $28.04 | Down $ -0.03 | $28.10 | $28.04 | 2,000 |
| 10:23 AM | $28.07 | Up $0.07 | $28.07 | $28.02 | 833 |
| 10:22 AM | $28.00 | Down $ -0.08 | $28.07 | $28.00 | 1,523 |
| 10:21 AM | $28.08 | Up $0.10 | $28.08 | $27.99 | 13,043 |
| 10:20 AM | $27.98 | Down $ -0.04 | $28.03 | $27.94 | 1,728 |
| 10:19 AM | $28.02 | Up $0.03 | $28.02 | $27.99 | 1,551 |
| 10:18 AM | $27.99 | Up $0.04 | $28.03 | $27.98 | 1,364 |
| 10:17 AM | $27.95 | Up $0.02 | $27.97 | $27.94 | 2,070 |
| 10:16 AM | $27.93 | Up $0.00 | $27.94 | $27.88 | 2,747 |
| 10:15 AM | $27.92 | Up $0.01 | $27.98 | $27.92 | 2,898 |
| 10:14 AM | $27.92 | Down $ -0.09 | $27.98 | $27.90 | 5,498 |
| 10:13 AM | $28.00 | Up $0.05 | $28.03 | $27.97 | 2,529 |
| 10:12 AM | $27.95 | Down $ -0.01 | $28.01 | $27.95 | 1,205 |
| 10:11 AM | $27.96 | Down $ -0.08 | $28.06 | $27.96 | 4,527 |
| 10:10 AM | $28.04 | Down $ -0.06 | $28.11 | $28.03 | 2,302 |
| 10:09 AM | $28.10 | Up $0.10 | $28.11 | $28.03 | 4,686 |
| 10:08 AM | $28.01 | Up $0.09 | $28.01 | $27.93 | 1,672 |
| 10:07 AM | $27.92 | Up $0.00 | $27.92 | $27.91 | 1,500 |
| 10:06 AM | $27.91 | Down $ -0.04 | $27.97 | $27.91 | 2,225 |
| 10:05 AM | $27.96 | Down $ -0.02 | $27.97 | $27.95 | 900 |
| 10:04 AM | $27.97 | Down $ -0.04 | $28.04 | $27.92 | 3,036 |
| 10:03 AM | $28.01 | Down $ -0.01 | $28.03 | $27.97 | 2,148 |
| 10:02 AM | $28.02 | Down $ -0.01 | $28.08 | $28.02 | 6,304 |
| 10:01 AM | $28.03 | Down $ -0.05 | $28.12 | $28.02 | 2,583 |
| 10:00 AM | $28.08 | Up $0.07 | $28.13 | $28.01 | 4,414 |
| 09:59 AM | $28.01 | Up $0.01 | $28.04 | $27.94 | 2,920 |
| 09:58 AM | $28.00 | Up $0.01 | $28.02 | $27.98 | 1,033 |
| 09:57 AM | $27.99 | Down $ -0.01 | $27.99 | $27.95 | 3,671 |
| 09:56 AM | $28.00 | Up $0.04 | $28.00 | $27.91 | 6,118 |
| 09:55 AM | $27.96 | Down $ -0.13 | $28.03 | $27.94 | 1,870 |
| 09:54 AM | $28.09 | Up $0.09 | $28.10 | $27.97 | 4,598 |
| 09:53 AM | $28.00 | Up $0.10 | $28.03 | $27.93 | 1,034 |
| 09:52 AM | $27.90 | Down $ -0.04 | $27.95 | $27.88 | 1,257 |
| 09:51 AM | $27.94 | Up $0.03 | $27.94 | $27.89 | 2,415 |
| 09:50 AM | $27.91 | Down $ -0.05 | $27.99 | $27.91 | 4,253 |
| 09:49 AM | $27.97 | Up $0.02 | $28.04 | $27.95 | 5,889 |
| 09:48 AM | $27.95 | Up $0.11 | $27.97 | $27.82 | 1,167 |
| 09:47 AM | $27.84 | Down $ -0.07 | $27.92 | $27.81 | 2,438 |
| 09:46 AM | $27.91 | Up $0.26 | $27.91 | $27.69 | 6,093 |
| 09:45 AM | $27.65 | Down $ -0.06 | $27.75 | $27.65 | 1,740 |
| 09:44 AM | $27.71 | Up $0.06 | $27.77 | $27.68 | 1,255 |
| 09:43 AM | $27.65 | Up $0.07 | $27.65 | $27.58 | 403 |
| 09:42 AM | $27.58 | Down $ -0.09 | $27.76 | $27.58 | 3,263 |
| 09:41 AM | $27.67 | Up $0.06 | $27.76 | $27.62 | 6,953 |
| 09:40 AM | $27.60 | Up $0.00 | $27.65 | $27.54 | 3,050 |
| 09:39 AM | $27.60 | Up $0.22 | $27.73 | $27.48 | 14,483 |
| 09:38 AM | $27.38 | Down $ -0.05 | $27.43 | $27.38 | 1,611 |
| 09:37 AM | $27.43 | Up $0.27 | $27.48 | $27.15 | 55,118 |
| 09:36 AM | $27.16 | Up $0.11 | $27.22 | $27.10 | 12,322 |
| 09:35 AM | $27.05 | Up $0.11 | $27.13 | $26.99 | 4,929 |
| 09:34 AM | $26.94 | Up $0.18 | $27.00 | $26.94 | 585 |
| 09:33 AM | $26.77 | Down $ -0.11 | $26.86 | $26.73 | 2,213 |
| 09:32 AM | $26.87 | Up $0.03 | $26.87 | $26.87 | 806 |
| 09:31 AM | $26.85 | Down $ -0.37 | $27.01 | $26.75 | 2,306 |
| 09:30 AM | $27.21 | Up $0.41 | $27.38 | $27.08 | 28,595 |
| Previous close | $26.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/06/2026 | $27.72 | $28.15 | $28.18 | $27.56 | 851,936 |
| 12/06/2026 | $26.79 | $26.56 | $27.00 | $26.54 | 449,267 |
| 11/06/2026 | $26.87 | $26.67 | $27.02 | $26.53 | 652,191 |
| 10/06/2026 | $26.79 | $27.00 | $27.32 | $26.75 | 882,304 |
| 09/06/2026 | $26.68 | $26.04 | $26.72 | $25.54 | 1,150,712 |
| 08/06/2026 | $27.58 | $27.24 | $27.78 | $27.22 | 814,424 |
| 05/06/2026 | $27.85 | $28.05 | $28.16 | $27.58 | 1,537,360 |
| 04/06/2026 | $29.29 | $29.37 | $29.97 | $29.19 | 1,350,156 |
| 03/06/2026 | $29.69 | $30.36 | $30.45 | $29.57 | 2,585,457 |
| 02/06/2026 | $30.91 | $29.75 | $30.93 | $29.73 | 2,155,365 |
| 01/06/2026 | $29.33 | $29.28 | $29.64 | $29.03 | 1,882,092 |
| 29/05/2026 | $28.23 | $27.32 | $28.54 | $27.28 | 2,406,774 |
| 28/05/2026 | $25.95 | $25.35 | $26.07 | $25.31 | 1,875,644 |
| 27/05/2026 | $24.45 | $24.89 | $25.00 | $24.30 | 713,841 |
| 26/05/2026 | $25.83 | $25.70 | $26.23 | $25.63 | 1,024,444 |
| 22/05/2026 | $25.46 | $25.71 | $25.78 | $25.39 | 1,529,886 |
| 21/05/2026 | $25.17 | $24.75 | $26.16 | $24.69 | 3,273,334 |
| 20/05/2026 | $25.51 | $25.14 | $25.91 | $24.96 | 2,427,666 |
| 19/05/2026 | $25.26 | $23.53 | $25.30 | $23.37 | 2,890,257 |
| 18/05/2026 | $23.11 | $22.41 | $23.26 | $22.31 | 1,752,582 |
| 15/05/2026 | $21.49 | $21.05 | $21.54 | $21.05 | 1,357,475 |
| 14/05/2026 | $20.44 | $20.79 | $20.86 | $20.42 | 1,054,657 |
| 13/05/2026 | $20.58 | $20.72 | $20.77 | $20.06 | 2,150,781 |
| 12/05/2026 | $21.01 | $21.00 | $21.18 | $20.92 | 955,420 |
| 11/05/2026 | $21.32 | $21.20 | $21.35 | $21.10 | 548,672 |
| 08/05/2026 | $21.83 | $21.60 | $21.87 | $21.47 | 1,034,958 |
| 07/05/2026 | $21.54 | $21.80 | $21.92 | $21.33 | 1,266,253 |
| 06/05/2026 | $21.15 | $20.94 | $21.18 | $20.91 | 1,021,344 |
| 05/05/2026 | $21.02 | $20.92 | $21.05 | $20.83 | 1,131,830 |
| 04/05/2026 | $20.82 | $21.26 | $21.37 | $20.71 | 1,719,745 |
Graphs are not available, please refer to the detailed table