Find a quote
NEO PERFORMANCE MATERIALS INC
31.13 Down -3.25 (-10.44 %)
Delayed : 2026/05/29 17:40:00
- Previous close $34.38
- Opening $34.29
- Today High $34.35
- Today Low $30.95
- Price Bid $31.02
- Price Ask $31.02
- 52 Weeks High $34.40
- 52 Weeks Low $9.30
- Size Bid 1
- Size Ask 11
- Volume 592,637
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.13 | Up $0.06 | $31.13 | $31.13 | 27,900 |
| 03:59 PM | $31.07 | Down $ -0.03 | $31.14 | $31.07 | 15,000 |
| 03:58 PM | $31.10 | Down $ -0.01 | $31.12 | $31.10 | 5,700 |
| 03:57 PM | $31.12 | Down $ -0.09 | $31.20 | $31.10 | 23,000 |
| 03:56 PM | $31.20 | Up $0.03 | $31.21 | $31.18 | 7,900 |
| 03:54 PM | $31.17 | Down $ -0.08 | $31.25 | $31.17 | 8,000 |
| 03:54 PM | $31.17 | Up $0.00 | $31.25 | $31.17 | 0 |
| 03:53 PM | $31.25 | Up $0.00 | $31.25 | $31.24 | 1,200 |
| 03:52 PM | $31.25 | Up $0.00 | $31.25 | $31.25 | 3,400 |
| 03:51 PM | $31.25 | Up $0.00 | $31.25 | $31.25 | 700 |
| 03:50 PM | $31.25 | Up $0.19 | $31.25 | $31.07 | 3,200 |
| 03:49 PM | $31.06 | Up $0.06 | $31.06 | $31.00 | 5,400 |
| 03:48 PM | $31.00 | Down $ -0.12 | $31.04 | $30.97 | 6,800 |
| 03:47 PM | $31.12 | Down $ -0.13 | $31.23 | $31.05 | 3,200 |
| 03:46 PM | $31.25 | Up $0.00 | $31.25 | $31.22 | 1,500 |
| 03:45 PM | $31.25 | Up $0.03 | $31.25 | $31.20 | 2,700 |
| 03:44 PM | $31.22 | Up $0.02 | $31.25 | $31.20 | 2,300 |
| 03:43 PM | $31.20 | Down $ -0.02 | $31.20 | $31.20 | 100 |
| 03:42 PM | $31.22 | Up $0.12 | $31.22 | $31.12 | 600 |
| 03:41 PM | $31.10 | Up $0.02 | $31.10 | $31.10 | 100 |
| 03:40 PM | $31.08 | Up $0.03 | $31.08 | $31.07 | 500 |
| 03:39 PM | $31.05 | Up $0.04 | $31.05 | $31.00 | 1,500 |
| 03:38 PM | $31.02 | Down $0.00 | $31.02 | $30.95 | 800 |
| 03:37 PM | $31.02 | Down $ -0.06 | $31.06 | $31.02 | 1,900 |
| 03:36 PM | $31.08 | Down $ -0.13 | $31.20 | $31.08 | 1,700 |
| 03:34 PM | $31.21 | Down $ -0.04 | $31.25 | $31.21 | 2,100 |
| 03:34 PM | $31.21 | Up $0.00 | $31.25 | $31.21 | 0 |
| 03:33 PM | $31.25 | Down $ -0.02 | $31.25 | $31.25 | 200 |
| 03:32 PM | $31.27 | Up $0.04 | $31.27 | $31.22 | 5,200 |
| 03:31 PM | $31.23 | Down $ -0.02 | $31.25 | $31.23 | 2,300 |
| 03:30 PM | $31.25 | Up $0.08 | $31.25 | $31.09 | 2,100 |
| 03:29 PM | $31.17 | Up $0.01 | $31.17 | $31.12 | 600 |
| 03:28 PM | $31.16 | Up $0.00 | $31.16 | $31.07 | 500 |
| 03:27 PM | $31.16 | Up $0.06 | $31.16 | $31.05 | 1,600 |
| 03:26 PM | $31.10 | Up $0.01 | $31.10 | $31.05 | 1,800 |
| 03:25 PM | $31.09 | Up $0.09 | $31.09 | $31.09 | 200 |
| 03:23 PM | $31.00 | Down $ -0.12 | $31.09 | $30.98 | 11,600 |
| 03:23 PM | $31.00 | Up $0.00 | $31.09 | $30.98 | 0 |
| 03:22 PM | $31.12 | Down $ -0.09 | $31.14 | $31.12 | 2,100 |
| 03:21 PM | $31.21 | Up $0.07 | $31.21 | $31.20 | 500 |
| 03:20 PM | $31.14 | Down $ -0.18 | $31.31 | $31.14 | 17,800 |
| 03:19 PM | $31.32 | Up $0.00 | $31.36 | $31.32 | 2,500 |
| 03:18 PM | $31.32 | Down $ -0.12 | $31.47 | $31.30 | 10,200 |
| 03:16 PM | $31.44 | Down $ -0.08 | $31.52 | $31.44 | 3,200 |
| 03:16 PM | $31.44 | Up $0.00 | $31.52 | $31.44 | 0 |
| 03:14 PM | $31.52 | Up $0.00 | $31.52 | $31.47 | 2,600 |
| 03:14 PM | $31.52 | Up $0.00 | $31.52 | $31.47 | 0 |
| 03:13 PM | $31.52 | Up $0.02 | $31.53 | $31.50 | 2,500 |
| 03:12 PM | $31.50 | Up $0.06 | $31.50 | $31.47 | 700 |
| 03:11 PM | $31.44 | Down $ -0.11 | $31.53 | $31.44 | 10,400 |
| 03:10 PM | $31.55 | Up $0.03 | $31.57 | $31.53 | 4,200 |
| 03:09 PM | $31.52 | Down $ -0.05 | $31.57 | $31.52 | 3,400 |
| 03:08 PM | $31.57 | Up $0.03 | $31.57 | $31.55 | 400 |
| 03:07 PM | $31.54 | Up $0.04 | $31.54 | $31.53 | 200 |
| 03:06 PM | $31.50 | Up $0.01 | $31.50 | $31.49 | 3,700 |
| 03:05 PM | $31.49 | Up $0.02 | $31.51 | $31.47 | 1,000 |
| 03:04 PM | $31.47 | Up $0.03 | $31.47 | $31.45 | 3,300 |
| 03:03 PM | $31.44 | Up $0.04 | $31.47 | $31.44 | 700 |
| 03:02 PM | $31.40 | Down $ -0.17 | $31.48 | $31.40 | 3,200 |
| 03:01 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 200 |
| 03:00 PM | $31.57 | Up $0.06 | $31.57 | $31.57 | 200 |
| 02:59 PM | $31.51 | Up $0.10 | $31.57 | $31.42 | 4,000 |
| 02:57 PM | $31.41 | Down $ -0.07 | $31.53 | $31.35 | 3,900 |
| 02:57 PM | $31.41 | Up $0.00 | $31.53 | $31.35 | 0 |
| 02:56 PM | $31.49 | Down $0.00 | $31.49 | $31.49 | 200 |
| 02:55 PM | $31.49 | Down $ -0.01 | $31.49 | $31.47 | 900 |
| 02:54 PM | $31.50 | Down $ -0.07 | $31.57 | $31.47 | 5,600 |
| 02:53 PM | $31.57 | Up $0.00 | $31.57 | $31.57 | 2,200 |
| 02:52 PM | $31.57 | Down $ -0.02 | $31.63 | $31.57 | 400 |
| 02:51 PM | $31.59 | Up $0.02 | $31.59 | $31.57 | 2,400 |
| 02:50 PM | $31.57 | Up $0.07 | $31.57 | $31.53 | 600 |
| 02:48 PM | $31.50 | Up $0.00 | $31.53 | $31.49 | 9,600 |
| 02:48 PM | $31.50 | Up $0.00 | $31.53 | $31.49 | 0 |
| 02:47 PM | $31.50 | Down $ -0.21 | $31.79 | $31.48 | 19,900 |
| 02:46 PM | $31.71 | Up $0.00 | $31.71 | $31.67 | 1,700 |
| 02:45 PM | $31.71 | Down $ -0.08 | $31.74 | $31.70 | 3,300 |
| 02:44 PM | $31.79 | Up $0.05 | $31.79 | $31.74 | 700 |
| 02:43 PM | $31.74 | Up $0.04 | $31.74 | $31.74 | 300 |
| 02:41 PM | $31.70 | Down $ -0.04 | $31.73 | $31.68 | 2,000 |
| 02:41 PM | $31.70 | Up $0.00 | $31.73 | $31.68 | 0 |
| 02:40 PM | $31.74 | Down $ -0.01 | $31.75 | $31.73 | 300 |
| 02:38 PM | $31.75 | Up $0.04 | $31.75 | $31.67 | 1,300 |
| 02:38 PM | $31.75 | Up $0.00 | $31.75 | $31.67 | 0 |
| 02:37 PM | $31.71 | Down $ -0.04 | $31.75 | $31.71 | 4,000 |
| 02:36 PM | $31.75 | Down $ -0.05 | $31.78 | $31.73 | 8,200 |
| 02:35 PM | $31.80 | Up $0.01 | $31.80 | $31.80 | 400 |
| 02:34 PM | $31.79 | Down $ -0.11 | $31.87 | $31.79 | 2,900 |
| 02:33 PM | $31.90 | Up $0.02 | $31.90 | $31.89 | 2,000 |
| 02:32 PM | $31.88 | Down $ -0.02 | $31.91 | $31.88 | 15,400 |
| 02:31 PM | $31.90 | Up $0.02 | $31.90 | $31.90 | 3,800 |
| 02:30 PM | $31.88 | Down $ -0.05 | $32.01 | $31.88 | 17,800 |
| 02:29 PM | $31.93 | Down $ -0.26 | $32.17 | $31.91 | 4,900 |
| 02:27 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 100 |
| 02:27 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 02:23 PM | $32.18 | Down $ -0.02 | $32.19 | $32.18 | 900 |
| 02:23 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 0 |
| 02:23 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 0 |
| 02:23 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 0 |
| 02:22 PM | $32.20 | Down $ -0.04 | $32.21 | $32.20 | 300 |
| 02:20 PM | $32.24 | Down $0.00 | $32.24 | $32.24 | 100 |
| 02:20 PM | $32.24 | Up $0.00 | $32.24 | $32.24 | 0 |
| 02:18 PM | $32.25 | Up $0.00 | $32.25 | $32.25 | 100 |
| 02:18 PM | $32.25 | Up $0.00 | $32.25 | $32.25 | 0 |
| 02:16 PM | $32.24 | Down $ -0.08 | $32.27 | $32.23 | 1,200 |
| 02:16 PM | $32.24 | Up $0.00 | $32.27 | $32.23 | 0 |
| 02:15 PM | $32.32 | Up $0.03 | $32.35 | $32.30 | 4,000 |
| 02:14 PM | $32.29 | Down $ -0.03 | $32.31 | $32.29 | 900 |
| 02:09 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 200 |
| 02:09 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 02:09 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 02:09 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 02:09 PM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 02:08 PM | $32.32 | Up $0.05 | $32.32 | $32.28 | 700 |
| 02:07 PM | $32.28 | Down $ -0.02 | $32.28 | $32.28 | 200 |
| 02:04 PM | $32.29 | Up $0.11 | $32.29 | $32.21 | 2,300 |
| 02:04 PM | $32.29 | Up $0.00 | $32.29 | $32.21 | 0 |
| 02:04 PM | $32.29 | Up $0.00 | $32.29 | $32.21 | 0 |
| 02:03 PM | $32.18 | Down $ -0.03 | $32.18 | $32.18 | 100 |
| 02:02 PM | $32.21 | Up $0.05 | $32.24 | $32.16 | 1,300 |
| 02:00 PM | $32.16 | Down $ -0.11 | $32.22 | $32.16 | 500 |
| 02:00 PM | $32.16 | Up $0.00 | $32.22 | $32.16 | 0 |
| 01:57 PM | $32.27 | Down $ -0.01 | $32.27 | $32.27 | 600 |
| 01:57 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 01:57 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 01:53 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 100 |
| 01:53 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 01:53 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 01:53 PM | $32.28 | Up $0.00 | $32.28 | $32.28 | 0 |
| 01:48 PM | $32.28 | Up $0.08 | $32.28 | $32.18 | 2,500 |
| 01:48 PM | $32.28 | Up $0.00 | $32.28 | $32.18 | 0 |
| 01:48 PM | $32.28 | Up $0.00 | $32.28 | $32.18 | 0 |
| 01:48 PM | $32.28 | Up $0.00 | $32.28 | $32.18 | 0 |
| 01:48 PM | $32.28 | Up $0.00 | $32.28 | $32.18 | 0 |
| 01:46 PM | $32.20 | Down $ -0.10 | $32.26 | $32.20 | 1,400 |
| 01:46 PM | $32.20 | Up $0.00 | $32.26 | $32.20 | 0 |
| 01:40 PM | $32.31 | Up $0.01 | $32.31 | $32.30 | 1,000 |
| 01:40 PM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 01:40 PM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 01:40 PM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 01:40 PM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 01:40 PM | $32.31 | Up $0.00 | $32.31 | $32.30 | 0 |
| 01:39 PM | $32.30 | Down $ -0.02 | $32.36 | $32.30 | 2,400 |
| 01:38 PM | $32.32 | Up $0.05 | $32.32 | $32.30 | 200 |
| 01:36 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 100 |
| 01:36 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 01:34 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 100 |
| 01:34 PM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 01:33 PM | $32.27 | Down $ -0.09 | $32.35 | $32.27 | 600 |
| 01:32 PM | $32.36 | Up $0.00 | $32.36 | $32.36 | 100 |
| 01:31 PM | $32.36 | Down $ -0.07 | $32.51 | $32.36 | 200 |
| 01:30 PM | $32.43 | Down $ -0.02 | $32.45 | $32.43 | 800 |
| 01:27 PM | $32.45 | Down $ -0.08 | $32.46 | $32.45 | 400 |
| 01:27 PM | $32.45 | Up $0.00 | $32.46 | $32.45 | 0 |
| 01:27 PM | $32.45 | Up $0.00 | $32.46 | $32.45 | 0 |
| 01:26 PM | $32.53 | Down $ -0.02 | $32.54 | $32.53 | 400 |
| 01:24 PM | $32.55 | Down $ -0.05 | $32.61 | $32.55 | 900 |
| 01:24 PM | $32.55 | Up $0.00 | $32.61 | $32.55 | 0 |
| 01:20 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 400 |
| 01:20 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 0 |
| 01:20 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 0 |
| 01:20 PM | $32.61 | Up $0.00 | $32.61 | $32.59 | 0 |
| 01:18 PM | $32.60 | Down $ -0.03 | $32.60 | $32.60 | 100 |
| 01:18 PM | $32.60 | Up $0.00 | $32.60 | $32.60 | 0 |
| 01:15 PM | $32.63 | Down $ -0.03 | $32.65 | $32.63 | 500 |
| 01:15 PM | $32.63 | Up $0.00 | $32.65 | $32.63 | 0 |
| 01:15 PM | $32.63 | Up $0.00 | $32.65 | $32.63 | 0 |
| 01:14 PM | $32.66 | Up $0.00 | $32.66 | $32.66 | 100 |
| 01:13 PM | $32.66 | Up $0.01 | $32.66 | $32.66 | 300 |
| 01:10 PM | $32.65 | Up $0.04 | $32.65 | $32.64 | 1,200 |
| 01:10 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 0 |
| 01:10 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 0 |
| 01:09 PM | $32.61 | Down $ -0.10 | $32.68 | $32.61 | 700 |
| 01:05 PM | $32.71 | Down $ -0.05 | $32.75 | $32.71 | 1,200 |
| 01:05 PM | $32.71 | Up $0.00 | $32.75 | $32.71 | 0 |
| 01:05 PM | $32.71 | Up $0.00 | $32.75 | $32.71 | 0 |
| 01:05 PM | $32.71 | Up $0.00 | $32.75 | $32.71 | 0 |
| 01:03 PM | $32.76 | Up $0.01 | $32.76 | $32.76 | 200 |
| 01:03 PM | $32.76 | Up $0.00 | $32.76 | $32.76 | 0 |
| 01:01 PM | $32.75 | Up $0.10 | $32.75 | $32.74 | 400 |
| 01:01 PM | $32.75 | Up $0.00 | $32.75 | $32.74 | 0 |
| 12:58 PM | $32.65 | Up $0.05 | $32.65 | $32.64 | 200 |
| 12:58 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 0 |
| 12:58 PM | $32.65 | Up $0.00 | $32.65 | $32.64 | 0 |
| 12:57 PM | $32.60 | Down $ -0.01 | $32.69 | $32.60 | 2,700 |
| 12:56 PM | $32.61 | Down $ -0.02 | $32.61 | $32.56 | 300 |
| 12:54 PM | $32.63 | Up $0.02 | $32.63 | $32.63 | 900 |
| 12:54 PM | $32.63 | Up $0.00 | $32.63 | $32.63 | 0 |
| 12:52 PM | $32.60 | Down $ -0.16 | $32.77 | $32.60 | 4,300 |
| 12:52 PM | $32.60 | Up $0.00 | $32.77 | $32.60 | 0 |
| 12:51 PM | $32.76 | Down $ -0.01 | $32.79 | $32.76 | 200 |
| 12:46 PM | $32.77 | Down $ -0.02 | $32.77 | $32.77 | 300 |
| 12:46 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 12:46 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 12:46 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 12:46 PM | $32.77 | Up $0.00 | $32.77 | $32.77 | 0 |
| 12:45 PM | $32.79 | Down $ -0.01 | $32.79 | $32.78 | 900 |
| 12:34 PM | $32.80 | Down $ -0.07 | $32.82 | $32.78 | 2,400 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:34 PM | $32.80 | Up $0.00 | $32.82 | $32.78 | 0 |
| 12:33 PM | $32.87 | Down $ -0.05 | $32.91 | $32.87 | 1,200 |
| 12:32 PM | $32.92 | Up $0.03 | $32.92 | $32.86 | 2,000 |
| 12:31 PM | $32.89 | Down $ -0.08 | $32.97 | $32.86 | 3,400 |
| 12:27 PM | $32.97 | Down $ -0.01 | $32.98 | $32.97 | 800 |
| 12:27 PM | $32.97 | Up $0.00 | $32.98 | $32.97 | 0 |
| 12:27 PM | $32.97 | Up $0.00 | $32.98 | $32.97 | 0 |
| 12:27 PM | $32.97 | Up $0.00 | $32.98 | $32.97 | 0 |
| 12:23 PM | $32.98 | Down $ -0.01 | $33.00 | $32.98 | 300 |
| 12:23 PM | $32.98 | Up $0.00 | $33.00 | $32.98 | 0 |
| 12:23 PM | $32.98 | Up $0.00 | $33.00 | $32.98 | 0 |
| 12:23 PM | $32.98 | Up $0.00 | $33.00 | $32.98 | 0 |
| 12:21 PM | $32.99 | Up $0.00 | $32.99 | $32.99 | 200 |
| 12:21 PM | $32.99 | Up $0.00 | $32.99 | $32.99 | 0 |
| 12:18 PM | $32.99 | Down $ -0.02 | $33.03 | $32.98 | 500 |
| 12:18 PM | $32.99 | Up $0.00 | $33.03 | $32.98 | 0 |
| 12:18 PM | $32.99 | Up $0.00 | $33.03 | $32.98 | 0 |
| 12:17 PM | $33.01 | Up $0.00 | $33.04 | $33.01 | 300 |
| 12:16 PM | $33.01 | Up $0.00 | $33.04 | $33.01 | 700 |
| 12:15 PM | $33.01 | Up $0.03 | $33.03 | $33.00 | 500 |
| 12:13 PM | $32.98 | Down $ -0.03 | $33.01 | $32.98 | 6,000 |
| 12:13 PM | $32.98 | Up $0.00 | $33.01 | $32.98 | 0 |
| 12:12 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 100 |
| 12:10 PM | $33.01 | Up $0.03 | $33.01 | $33.01 | 500 |
| 12:10 PM | $33.01 | Up $0.00 | $33.01 | $33.01 | 0 |
| 12:07 PM | $32.98 | Down $ -0.04 | $32.99 | $32.98 | 300 |
| 12:07 PM | $32.98 | Up $0.00 | $32.99 | $32.98 | 0 |
| 12:07 PM | $32.98 | Up $0.00 | $32.99 | $32.98 | 0 |
| 12:06 PM | $33.02 | Up $0.02 | $33.02 | $33.01 | 200 |
| 12:05 PM | $33.01 | Up $0.01 | $33.03 | $32.98 | 9,900 |
| 12:02 PM | $33.00 | Up $0.03 | $33.00 | $32.99 | 1,000 |
| 12:02 PM | $33.00 | Up $0.00 | $33.00 | $32.99 | 0 |
| 12:02 PM | $33.00 | Up $0.00 | $33.00 | $32.99 | 0 |
| 12:01 PM | $32.97 | Up $0.04 | $32.97 | $32.97 | 200 |
| 12:00 PM | $32.93 | Down $ -0.03 | $32.97 | $32.93 | 8,100 |
| 11:57 AM | $32.96 | Up $0.01 | $32.96 | $32.96 | 100 |
| 11:57 AM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 11:57 AM | $32.96 | Up $0.00 | $32.96 | $32.96 | 0 |
| 11:56 AM | $32.95 | Up $0.01 | $32.95 | $32.93 | 1,100 |
| 11:55 AM | $32.94 | Up $0.09 | $32.94 | $32.88 | 1,800 |
| 11:54 AM | $32.85 | Down $ -0.16 | $33.00 | $32.85 | 2,300 |
| 11:53 AM | $33.01 | Down $ -0.02 | $33.01 | $32.99 | 2,000 |
| 11:52 AM | $33.03 | Down $ -0.02 | $33.03 | $33.00 | 800 |
| 11:50 AM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 300 |
| 11:50 AM | $33.04 | Up $0.00 | $33.04 | $33.04 | 0 |
| 11:48 AM | $33.05 | Up $0.01 | $33.05 | $33.05 | 100 |
| 11:48 AM | $33.05 | Up $0.00 | $33.05 | $33.05 | 0 |
| 11:47 AM | $33.04 | Down $ -0.01 | $33.04 | $33.04 | 100 |
| 11:46 AM | $33.05 | Down $ -0.05 | $33.07 | $33.05 | 700 |
| 11:42 AM | $33.10 | Down $ -0.06 | $33.12 | $33.10 | 1,100 |
| 11:42 AM | $33.10 | Up $0.00 | $33.12 | $33.10 | 0 |
| 11:42 AM | $33.10 | Up $0.00 | $33.12 | $33.10 | 0 |
| 11:42 AM | $33.10 | Up $0.00 | $33.12 | $33.10 | 0 |
| 11:41 AM | $33.16 | Up $0.00 | $33.16 | $33.13 | 300 |
| 11:40 AM | $33.16 | Up $0.04 | $33.16 | $33.15 | 2,200 |
| 11:39 AM | $33.12 | Up $0.01 | $33.16 | $33.11 | 1,300 |
| 11:38 AM | $33.11 | Up $0.00 | $33.11 | $33.11 | 100 |
| 11:36 AM | $33.11 | Up $0.05 | $33.11 | $33.11 | 100 |
| 11:36 AM | $33.11 | Up $0.00 | $33.11 | $33.11 | 0 |
| 11:35 AM | $33.06 | Up $0.00 | $33.06 | $33.06 | 100 |
| 11:34 AM | $33.06 | Down $ -0.07 | $33.06 | $33.06 | 100 |
| 11:32 AM | $33.13 | Up $0.00 | $33.20 | $33.08 | 3,400 |
| 11:32 AM | $33.13 | Up $0.00 | $33.20 | $33.08 | 0 |
| 11:31 AM | $33.13 | Up $0.06 | $33.15 | $33.13 | 2,000 |
| 11:30 AM | $33.07 | Down $ -0.03 | $33.09 | $33.07 | 900 |
| 11:29 AM | $33.10 | Down $ -0.01 | $33.10 | $33.10 | 400 |
| 11:26 AM | $33.11 | Down $ -0.19 | $33.25 | $33.11 | 3,900 |
| 11:26 AM | $33.11 | Up $0.00 | $33.25 | $33.11 | 0 |
| 11:26 AM | $33.11 | Up $0.00 | $33.25 | $33.11 | 0 |
| 11:24 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 400 |
| 11:24 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 11:21 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 200 |
| 11:21 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 11:21 AM | $33.30 | Up $0.00 | $33.30 | $33.30 | 0 |
| 11:18 AM | $33.30 | Down $ -0.16 | $33.42 | $33.29 | 5,800 |
| 11:18 AM | $33.30 | Up $0.00 | $33.42 | $33.29 | 0 |
| 11:18 AM | $33.30 | Up $0.00 | $33.42 | $33.29 | 0 |
| 11:17 AM | $33.46 | Up $0.06 | $33.46 | $33.38 | 1,300 |
| 11:16 AM | $33.40 | Down $ -0.11 | $33.47 | $33.40 | 1,100 |
| 11:13 AM | $33.51 | Down $ -0.01 | $33.51 | $33.48 | 1,700 |
| 11:13 AM | $33.51 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:13 AM | $33.51 | Up $0.00 | $33.51 | $33.48 | 0 |
| 11:11 AM | $33.52 | Down $ -0.09 | $33.70 | $33.51 | 3,700 |
| 11:11 AM | $33.52 | Up $0.00 | $33.70 | $33.51 | 0 |
| 11:09 AM | $33.61 | Down $ -0.04 | $33.61 | $33.61 | 200 |
| 11:09 AM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 11:06 AM | $33.65 | Up $0.06 | $33.65 | $33.61 | 500 |
| 11:06 AM | $33.65 | Up $0.00 | $33.65 | $33.61 | 0 |
| 11:06 AM | $33.65 | Up $0.00 | $33.65 | $33.61 | 0 |
| 11:05 AM | $33.59 | Down $ -0.05 | $33.59 | $33.59 | 100 |
| 11:04 AM | $33.64 | Up $0.04 | $33.64 | $33.51 | 200 |
| 11:03 AM | $33.60 | Up $0.11 | $33.60 | $33.60 | 100 |
| 11:02 AM | $33.49 | Down $ -0.16 | $33.65 | $33.49 | 3,100 |
| 11:01 AM | $33.65 | Up $0.14 | $33.65 | $33.59 | 600 |
| 11:00 AM | $33.51 | Down $ -0.03 | $33.63 | $33.49 | 5,800 |
| 10:59 AM | $33.54 | Down $ -0.05 | $33.54 | $33.54 | 300 |
| 10:57 AM | $33.59 | Down $ -0.01 | $33.68 | $33.49 | 4,000 |
| 10:57 AM | $33.59 | Up $0.00 | $33.68 | $33.49 | 0 |
| 10:56 AM | $33.60 | Up $0.00 | $33.60 | $33.60 | 100 |
| 10:55 AM | $33.60 | Up $0.10 | $33.60 | $33.55 | 700 |
| 10:53 AM | $33.50 | Down $ -0.05 | $33.61 | $33.49 | 1,800 |
| 10:53 AM | $33.50 | Up $0.00 | $33.61 | $33.49 | 0 |
| 10:52 AM | $33.55 | Up $0.05 | $33.55 | $33.50 | 500 |
| 10:51 AM | $33.49 | Up $0.06 | $33.60 | $33.46 | 5,100 |
| 10:47 AM | $33.43 | Down $ -0.06 | $33.43 | $33.43 | 600 |
| 10:47 AM | $33.43 | Up $0.00 | $33.43 | $33.43 | 0 |
| 10:47 AM | $33.43 | Up $0.00 | $33.43 | $33.43 | 0 |
| 10:47 AM | $33.43 | Up $0.00 | $33.43 | $33.43 | 0 |
| 10:43 AM | $33.49 | Down $ -0.03 | $33.59 | $33.49 | 9,900 |
| 10:43 AM | $33.49 | Up $0.00 | $33.59 | $33.49 | 0 |
| 10:43 AM | $33.49 | Up $0.00 | $33.59 | $33.49 | 0 |
| 10:43 AM | $33.49 | Up $0.00 | $33.59 | $33.49 | 0 |
| 10:41 AM | $33.52 | Down $ -0.03 | $33.53 | $33.52 | 500 |
| 10:41 AM | $33.52 | Up $0.00 | $33.53 | $33.52 | 0 |
| 10:40 AM | $33.56 | Down $ -0.05 | $33.59 | $33.56 | 200 |
| 10:38 AM | $33.60 | Up $0.03 | $33.60 | $33.51 | 500 |
| 10:38 AM | $33.60 | Up $0.00 | $33.60 | $33.51 | 0 |
| 10:37 AM | $33.57 | Up $0.05 | $33.57 | $33.57 | 100 |
| 10:36 AM | $33.52 | Up $0.02 | $33.54 | $33.52 | 300 |
| 10:32 AM | $33.50 | Down $ -0.14 | $33.55 | $33.50 | 1,800 |
| 10:32 AM | $33.50 | Up $0.00 | $33.55 | $33.50 | 0 |
| 10:32 AM | $33.50 | Up $0.00 | $33.55 | $33.50 | 0 |
| 10:32 AM | $33.50 | Up $0.00 | $33.55 | $33.50 | 0 |
| 10:31 AM | $33.64 | Up $0.07 | $33.64 | $33.59 | 400 |
| 10:30 AM | $33.57 | Down $ -0.03 | $33.71 | $33.57 | 12,100 |
| 10:28 AM | $33.60 | Down $ -0.10 | $33.71 | $33.60 | 24,900 |
| 10:28 AM | $33.60 | Up $0.00 | $33.71 | $33.60 | 0 |
| 10:27 AM | $33.70 | Up $0.09 | $33.70 | $33.70 | 100 |
| 10:26 AM | $33.61 | Down $ -0.07 | $33.65 | $33.61 | 900 |
| 10:25 AM | $33.68 | Up $0.08 | $33.75 | $33.61 | 20,900 |
| 10:24 AM | $33.60 | Up $0.00 | $33.60 | $33.58 | 1,100 |
| 10:23 AM | $33.60 | Down $ -0.10 | $33.63 | $33.60 | 300 |
| 10:21 AM | $33.70 | Down $ -0.02 | $33.70 | $33.65 | 4,100 |
| 10:21 AM | $33.70 | Up $0.00 | $33.70 | $33.65 | 0 |
| 10:20 AM | $33.72 | Up $0.02 | $33.72 | $33.72 | 900 |
| 10:19 AM | $33.70 | Up $0.00 | $33.71 | $33.70 | 900 |
| 10:17 AM | $33.70 | Up $0.02 | $33.70 | $33.65 | 700 |
| 10:17 AM | $33.70 | Up $0.00 | $33.70 | $33.65 | 0 |
| 10:16 AM | $33.68 | Down $ -0.04 | $33.68 | $33.68 | 200 |
| 10:15 AM | $33.72 | Down $ -0.25 | $33.87 | $33.71 | 800 |
| 10:12 AM | $33.97 | Down $ -0.13 | $34.00 | $33.95 | 6,100 |
| 10:12 AM | $33.97 | Up $0.00 | $34.00 | $33.95 | 0 |
| 10:12 AM | $33.97 | Up $0.00 | $34.00 | $33.95 | 0 |
| 09:56 AM | $34.10 | Up $0.06 | $34.14 | $34.09 | 800 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:56 AM | $34.10 | Up $0.00 | $34.14 | $34.09 | 0 |
| 09:50 AM | $34.04 | Down $ -0.18 | $34.11 | $34.04 | 600 |
| 09:50 AM | $34.04 | Up $0.00 | $34.11 | $34.04 | 0 |
| 09:50 AM | $34.04 | Up $0.00 | $34.11 | $34.04 | 0 |
| 09:50 AM | $34.04 | Up $0.00 | $34.11 | $34.04 | 0 |
| 09:50 AM | $34.04 | Up $0.00 | $34.11 | $34.04 | 0 |
| 09:50 AM | $34.04 | Up $0.00 | $34.11 | $34.04 | 0 |
| 09:49 AM | $34.22 | Down $ -0.10 | $34.35 | $34.22 | 1,800 |
| 09:40 AM | $34.32 | Down $ -0.02 | $34.32 | $34.32 | 100 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:40 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 09:39 AM | $34.34 | Up $0.15 | $34.34 | $34.09 | 4,000 |
| 09:30 AM | $34.19 | Down $ -0.19 | $34.29 | $34.04 | 5,800 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| 09:30 AM | $34.19 | Up $0.00 | $34.29 | $34.04 | 0 |
| Previous close | $34.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $31.13 | $32.96 | $33.04 | $30.95 | 423,200 |
| 28/05/2026 | $34.38 | $34.06 | $34.40 | $33.85 | 312,800 |
| 27/05/2026 | $33.46 | $33.55 | $33.81 | $33.00 | 147,400 |
| 26/05/2026 | $33.63 | $32.99 | $33.93 | $32.92 | 255,500 |
| 25/05/2026 | $31.35 | $30.93 | $31.43 | $30.93 | 69,600 |
| 22/05/2026 | $29.86 | $29.03 | $29.86 | $28.97 | 444,100 |
| 21/05/2026 | $28.66 | $28.34 | $29.01 | $28.33 | 398,800 |
| 20/05/2026 | $31.01 | $31.68 | $31.79 | $31.01 | 146,800 |
| 19/05/2026 | $30.39 | $30.33 | $31.14 | $30.10 | 135,800 |
| 15/05/2026 | $32.60 | $32.29 | $32.88 | $32.26 | 147,100 |
| 14/05/2026 | $32.64 | $32.49 | $32.95 | $32.37 | 211,400 |
| 13/05/2026 | $32.10 | $30.84 | $32.10 | $30.61 | 230,900 |
| 12/05/2026 | $30.51 | $28.41 | $30.54 | $28.41 | 367,400 |
| 11/05/2026 | $29.64 | $29.26 | $29.67 | $29.24 | 370,200 |
| 08/05/2026 | $29.08 | $28.84 | $29.12 | $28.69 | 85,800 |
| 07/05/2026 | $28.50 | $28.37 | $28.54 | $27.79 | 184,400 |
| 06/05/2026 | $29.28 | $28.94 | $29.30 | $28.52 | 164,300 |
| 05/05/2026 | $28.49 | $28.20 | $28.83 | $27.98 | 239,800 |
| 04/05/2026 | $27.44 | $27.42 | $27.54 | $27.05 | 189,900 |
| 01/05/2026 | $26.71 | $26.38 | $27.23 | $26.33 | 102,200 |
| 30/04/2026 | $25.30 | $25.49 | $25.58 | $25.06 | 172,800 |
| 29/04/2026 | $25.25 | $25.33 | $25.48 | $24.97 | 117,300 |
| 28/04/2026 | $25.34 | $25.25 | $25.40 | $25.21 | 53,400 |
| 27/04/2026 | $25.67 | $25.30 | $25.71 | $25.30 | 188,100 |
| 24/04/2026 | $25.09 | $25.51 | $25.59 | $25.06 | 62,400 |
| 23/04/2026 | $24.90 | $24.70 | $25.07 | $24.09 | 183,800 |
| 22/04/2026 | $25.93 | $25.60 | $26.10 | $25.26 | 132,900 |
| 21/04/2026 | $24.02 | $24.10 | $24.55 | $23.97 | 212,500 |
| 20/04/2026 | $24.75 | $25.12 | $25.16 | $24.45 | 104,200 |
| 17/04/2026 | $23.71 | $24.25 | $24.28 | $23.69 | 197,400 |
Graphs are not available, please refer to the detailed table