Find a quote
5N PLUS INC.
23.25 Up 3.72 (16.00 %)
Delayed : 2026/01/29 17:40:00
- Previous close $19.53
- Opening $19.59
- Today High $23.26
- Today Low $19.46
- Price Bid $23.05
- Price Ask $23.05
- 52 Weeks High $23.26
- 52 Weeks Low $4.90
- Size Bid 3
- Size Ask 4
- Volume 1,760,098
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.25 | Down $ -0.01 | $23.25 | $23.25 | 229,800 |
| 03:59 PM | $23.26 | Up $0.18 | $23.26 | $23.07 | 57,100 |
| 03:58 PM | $23.09 | Up $0.03 | $23.09 | $23.01 | 21,000 |
| 03:57 PM | $23.06 | Up $0.04 | $23.08 | $22.92 | 20,000 |
| 03:56 PM | $23.02 | Down $ -0.16 | $23.20 | $23.02 | 17,600 |
| 03:55 PM | $23.18 | Down $ -0.02 | $23.22 | $23.17 | 13,200 |
| 03:54 PM | $23.20 | Up $0.05 | $23.21 | $23.11 | 22,500 |
| 03:53 PM | $23.15 | Up $0.16 | $23.15 | $22.96 | 37,400 |
| 03:52 PM | $22.99 | Up $0.02 | $23.00 | $22.96 | 8,000 |
| 03:51 PM | $22.97 | Down $0.00 | $22.97 | $22.95 | 10,100 |
| 03:50 PM | $22.97 | Down $ -0.01 | $22.98 | $22.95 | 10,300 |
| 03:49 PM | $22.98 | Up $0.16 | $23.00 | $22.82 | 19,100 |
| 03:48 PM | $22.82 | Up $0.02 | $22.82 | $22.80 | 12,300 |
| 03:47 PM | $22.80 | Up $0.05 | $22.81 | $22.75 | 8,000 |
| 03:46 PM | $22.75 | Up $0.00 | $22.75 | $22.74 | 16,700 |
| 03:45 PM | $22.75 | Up $0.00 | $22.75 | $22.75 | 1,400 |
| 03:44 PM | $22.75 | Up $0.09 | $22.75 | $22.65 | 9,700 |
| 03:43 PM | $22.66 | Up $0.02 | $22.66 | $22.64 | 7,600 |
| 03:42 PM | $22.64 | Up $0.01 | $22.66 | $22.60 | 20,700 |
| 03:41 PM | $22.63 | Up $0.02 | $22.65 | $22.61 | 2,300 |
| 03:40 PM | $22.61 | Down $ -0.02 | $22.63 | $22.61 | 400 |
| 03:39 PM | $22.63 | Up $0.06 | $22.63 | $22.59 | 10,500 |
| 03:38 PM | $22.57 | Down $ -0.07 | $22.64 | $22.55 | 12,000 |
| 03:37 PM | $22.64 | Up $0.09 | $22.64 | $22.56 | 7,600 |
| 03:36 PM | $22.55 | Up $0.05 | $22.56 | $22.54 | 7,600 |
| 03:35 PM | $22.50 | Up $0.00 | $22.52 | $22.48 | 10,200 |
| 03:34 PM | $22.50 | Down $ -0.05 | $22.53 | $22.48 | 5,200 |
| 03:33 PM | $22.55 | Up $0.10 | $22.55 | $22.47 | 13,900 |
| 03:32 PM | $22.45 | Up $0.00 | $22.46 | $22.45 | 900 |
| 03:31 PM | $22.45 | Up $0.15 | $22.58 | $22.29 | 20,000 |
| 03:30 PM | $22.30 | Up $0.10 | $22.30 | $22.13 | 6,700 |
| 03:28 PM | $22.20 | Up $0.04 | $22.22 | $22.10 | 9,600 |
| 03:28 PM | $22.20 | Up $0.00 | $22.22 | $22.10 | 0 |
| 03:27 PM | $22.17 | Down $ -0.05 | $22.17 | $22.17 | 200 |
| 03:26 PM | $22.21 | Up $0.03 | $22.26 | $22.10 | 6,400 |
| 03:25 PM | $22.18 | Up $0.11 | $22.23 | $22.08 | 9,200 |
| 03:24 PM | $22.08 | Down $ -0.35 | $22.35 | $22.08 | 6,200 |
| 03:23 PM | $22.42 | Up $0.01 | $22.42 | $22.41 | 3,200 |
| 03:22 PM | $22.41 | Up $0.24 | $22.42 | $22.13 | 31,500 |
| 03:21 PM | $22.17 | Up $0.03 | $22.22 | $22.15 | 17,900 |
| 03:20 PM | $22.14 | Up $0.06 | $22.15 | $22.06 | 15,700 |
| 03:19 PM | $22.08 | Up $0.15 | $22.08 | $21.99 | 10,100 |
| 03:18 PM | $21.94 | Down $ -0.12 | $22.04 | $21.94 | 3,900 |
| 03:17 PM | $22.05 | Down $ -0.03 | $22.05 | $22.05 | 500 |
| 03:16 PM | $22.08 | Up $0.05 | $22.08 | $22.02 | 5,800 |
| 03:15 PM | $22.03 | Up $0.02 | $22.12 | $21.80 | 17,300 |
| 03:14 PM | $22.00 | Up $0.09 | $22.00 | $21.99 | 4,300 |
| 03:13 PM | $21.91 | Down $ -0.09 | $22.01 | $21.91 | 3,300 |
| 03:12 PM | $22.00 | Up $0.40 | $22.03 | $21.51 | 31,500 |
| 03:11 PM | $21.61 | Up $0.00 | $21.62 | $21.61 | 1,800 |
| 03:10 PM | $21.61 | Up $0.02 | $21.61 | $21.59 | 6,000 |
| 03:09 PM | $21.59 | Down $ -0.04 | $21.59 | $21.42 | 2,400 |
| 03:08 PM | $21.63 | Down $ -0.12 | $21.75 | $21.56 | 800 |
| 03:07 PM | $21.75 | Up $0.23 | $21.75 | $21.54 | 18,300 |
| 03:06 PM | $21.52 | Up $0.26 | $21.61 | $21.27 | 13,200 |
| 03:05 PM | $21.26 | Up $0.20 | $21.26 | $21.08 | 17,900 |
| 03:04 PM | $21.06 | Up $0.38 | $21.06 | $20.76 | 39,400 |
| 03:03 PM | $20.68 | Down $ -0.02 | $20.83 | $20.68 | 6,100 |
| 03:02 PM | $20.70 | Up $0.05 | $20.70 | $20.64 | 300 |
| 03:01 PM | $20.65 | Down $ -0.07 | $20.65 | $20.65 | 300 |
| 03:00 PM | $20.72 | Up $0.16 | $20.72 | $20.63 | 7,800 |
| 02:59 PM | $20.56 | Down $ -0.09 | $20.58 | $20.56 | 300 |
| 02:58 PM | $20.65 | Up $0.07 | $20.65 | $20.65 | 400 |
| 02:57 PM | $20.58 | Down $ -0.05 | $20.58 | $20.58 | 700 |
| 02:56 PM | $20.63 | Up $0.00 | $20.63 | $20.63 | 700 |
| 02:55 PM | $20.63 | Up $0.02 | $20.67 | $20.60 | 800 |
| 02:54 PM | $20.61 | Up $0.10 | $20.63 | $20.54 | 11,900 |
| 02:53 PM | $20.51 | Up $0.01 | $20.52 | $20.47 | 2,800 |
| 02:52 PM | $20.50 | Down $ -0.08 | $20.58 | $20.50 | 6,500 |
| 02:51 PM | $20.58 | Down $ -0.03 | $20.58 | $20.58 | 1,200 |
| 02:48 PM | $20.61 | Up $0.05 | $20.61 | $20.54 | 600 |
| 02:48 PM | $20.61 | Up $0.00 | $20.61 | $20.54 | 0 |
| 02:48 PM | $20.61 | Up $0.00 | $20.61 | $20.54 | 0 |
| 02:47 PM | $20.56 | Up $0.00 | $20.61 | $20.56 | 200 |
| 02:46 PM | $20.56 | Up $0.15 | $20.56 | $20.34 | 13,600 |
| 02:45 PM | $20.41 | Up $0.09 | $20.44 | $20.32 | 4,600 |
| 02:44 PM | $20.32 | Down $ -0.01 | $20.33 | $20.32 | 200 |
| 02:43 PM | $20.33 | Up $0.00 | $20.33 | $20.33 | 100 |
| 02:42 PM | $20.33 | Down $ -0.07 | $20.33 | $20.33 | 500 |
| 02:41 PM | $20.40 | Up $0.07 | $20.44 | $20.40 | 200 |
| 02:40 PM | $20.33 | Down $ -0.07 | $20.44 | $20.33 | 300 |
| 02:39 PM | $20.40 | Down $ -0.07 | $20.46 | $20.35 | 900 |
| 02:38 PM | $20.46 | Up $0.08 | $20.47 | $20.40 | 1,000 |
| 02:36 PM | $20.38 | Down $ -0.02 | $20.38 | $20.38 | 100 |
| 02:36 PM | $20.38 | Up $0.00 | $20.38 | $20.38 | 0 |
| 02:35 PM | $20.40 | Down $ -0.04 | $20.40 | $20.37 | 900 |
| 02:33 PM | $20.44 | Down $ -0.05 | $20.44 | $20.41 | 8,600 |
| 02:33 PM | $20.44 | Up $0.00 | $20.44 | $20.41 | 0 |
| 02:32 PM | $20.48 | Down $ -0.02 | $20.48 | $20.41 | 2,100 |
| 02:30 PM | $20.50 | Down $ -0.04 | $20.57 | $20.50 | 6,700 |
| 02:30 PM | $20.50 | Up $0.00 | $20.57 | $20.50 | 0 |
| 02:29 PM | $20.54 | Up $0.03 | $20.54 | $20.50 | 1,600 |
| 02:28 PM | $20.51 | Up $0.01 | $20.51 | $20.50 | 200 |
| 02:27 PM | $20.50 | Up $0.05 | $20.51 | $20.46 | 7,300 |
| 02:26 PM | $20.45 | Up $0.01 | $20.45 | $20.45 | 800 |
| 02:25 PM | $20.44 | Up $0.04 | $20.44 | $20.42 | 3,200 |
| 02:24 PM | $20.40 | Up $0.14 | $20.43 | $20.30 | 23,100 |
| 02:23 PM | $20.26 | Down $ -0.03 | $20.26 | $20.26 | 100 |
| 02:20 PM | $20.29 | Down $ -0.02 | $20.29 | $20.29 | 100 |
| 02:20 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 02:20 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 02:19 PM | $20.31 | Down $ -0.03 | $20.33 | $20.31 | 1,400 |
| 02:18 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 400 |
| 02:17 PM | $20.34 | Up $0.06 | $20.34 | $20.26 | 1,400 |
| 02:16 PM | $20.28 | Up $0.03 | $20.28 | $20.25 | 900 |
| 02:15 PM | $20.25 | Down $ -0.04 | $20.25 | $20.25 | 100 |
| 02:13 PM | $20.29 | Up $0.04 | $20.29 | $20.29 | 100 |
| 02:13 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 0 |
| 02:11 PM | $20.25 | Down $ -0.04 | $20.28 | $20.25 | 500 |
| 02:11 PM | $20.25 | Up $0.00 | $20.28 | $20.25 | 0 |
| 02:10 PM | $20.29 | Down $ -0.02 | $20.29 | $20.29 | 100 |
| 02:06 PM | $20.31 | Down $ -0.01 | $20.32 | $20.28 | 1,400 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.28 | 0 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.28 | 0 |
| 02:06 PM | $20.31 | Up $0.00 | $20.32 | $20.28 | 0 |
| 02:04 PM | $20.32 | Up $0.10 | $20.32 | $20.23 | 4,700 |
| 02:04 PM | $20.32 | Up $0.00 | $20.32 | $20.23 | 0 |
| 02:03 PM | $20.22 | Up $0.03 | $20.22 | $20.21 | 300 |
| 02:02 PM | $20.19 | Up $0.02 | $20.20 | $20.19 | 700 |
| 02:01 PM | $20.18 | Down $ -0.11 | $20.23 | $20.18 | 1,100 |
| 01:59 PM | $20.29 | Down $ -0.01 | $20.29 | $20.24 | 700 |
| 01:59 PM | $20.29 | Up $0.00 | $20.29 | $20.24 | 0 |
| 01:58 PM | $20.30 | Up $0.02 | $20.32 | $20.29 | 1,100 |
| 01:57 PM | $20.28 | Down $ -0.04 | $20.32 | $20.28 | 1,500 |
| 01:56 PM | $20.32 | Up $0.08 | $20.32 | $20.26 | 2,300 |
| 01:55 PM | $20.24 | Down $ -0.02 | $20.24 | $20.24 | 200 |
| 01:54 PM | $20.26 | Up $0.02 | $20.26 | $20.26 | 100 |
| 01:53 PM | $20.24 | Down $ -0.01 | $20.24 | $20.24 | 100 |
| 01:51 PM | $20.25 | Down $ -0.08 | $20.30 | $20.23 | 1,100 |
| 01:51 PM | $20.25 | Up $0.00 | $20.30 | $20.23 | 0 |
| 01:49 PM | $20.33 | Up $0.03 | $20.36 | $20.33 | 1,700 |
| 01:49 PM | $20.33 | Up $0.00 | $20.36 | $20.33 | 0 |
| 01:45 PM | $20.30 | Up $0.10 | $20.30 | $20.20 | 4,000 |
| 01:45 PM | $20.30 | Up $0.00 | $20.30 | $20.20 | 0 |
| 01:45 PM | $20.30 | Up $0.00 | $20.30 | $20.20 | 0 |
| 01:45 PM | $20.30 | Up $0.00 | $20.30 | $20.20 | 0 |
| 01:44 PM | $20.20 | Up $0.01 | $20.20 | $20.12 | 2,800 |
| 01:43 PM | $20.19 | Down $ -0.15 | $20.35 | $20.19 | 3,100 |
| 01:42 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 100 |
| 01:41 PM | $20.34 | Up $0.00 | $20.34 | $20.34 | 300 |
| 01:40 PM | $20.34 | Down $0.00 | $20.41 | $20.29 | 2,700 |
| 01:39 PM | $20.35 | Up $0.04 | $20.40 | $20.35 | 200 |
| 01:38 PM | $20.30 | Down $ -0.10 | $20.35 | $20.30 | 500 |
| 01:37 PM | $20.40 | Up $0.06 | $20.40 | $20.32 | 400 |
| 01:36 PM | $20.34 | Up $0.05 | $20.35 | $20.28 | 2,400 |
| 01:35 PM | $20.29 | Up $0.00 | $20.29 | $20.29 | 200 |
| 01:34 PM | $20.29 | Down $ -0.05 | $20.29 | $20.29 | 200 |
| 01:33 PM | $20.34 | Down $0.00 | $20.40 | $20.28 | 14,000 |
| 01:32 PM | $20.35 | Up $0.06 | $20.35 | $20.28 | 500 |
| 01:31 PM | $20.28 | Down $ -0.10 | $20.28 | $20.28 | 200 |
| 01:30 PM | $20.38 | Up $0.09 | $20.38 | $20.28 | 300 |
| 01:29 PM | $20.29 | Up $0.01 | $20.37 | $20.29 | 200 |
| 01:28 PM | $20.28 | Down $ -0.06 | $20.34 | $20.27 | 700 |
| 01:27 PM | $20.34 | Up $0.00 | $20.38 | $20.33 | 1,500 |
| 01:26 PM | $20.34 | Down $ -0.07 | $20.40 | $20.34 | 1,200 |
| 01:25 PM | $20.41 | Down $ -0.09 | $20.46 | $20.40 | 2,600 |
| 01:24 PM | $20.50 | Down $ -0.12 | $20.62 | $20.46 | 2,600 |
| 01:22 PM | $20.62 | Down $ -0.03 | $20.67 | $20.62 | 1,600 |
| 01:22 PM | $20.62 | Up $0.00 | $20.67 | $20.62 | 0 |
| 01:21 PM | $20.65 | Down $ -0.02 | $20.67 | $20.65 | 300 |
| 01:20 PM | $20.67 | Down $ -0.02 | $20.69 | $20.67 | 400 |
| 01:19 PM | $20.69 | Up $0.01 | $20.69 | $20.69 | 200 |
| 01:14 PM | $20.69 | Down $ -0.02 | $20.69 | $20.69 | 100 |
| 01:14 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 0 |
| 01:14 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 0 |
| 01:14 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 0 |
| 01:14 PM | $20.69 | Up $0.00 | $20.69 | $20.69 | 0 |
| 01:12 PM | $20.70 | Up $0.06 | $20.72 | $20.62 | 3,500 |
| 01:12 PM | $20.70 | Up $0.00 | $20.72 | $20.62 | 0 |
| 01:11 PM | $20.64 | Up $0.05 | $20.64 | $20.58 | 2,500 |
| 01:10 PM | $20.59 | Down $ -0.01 | $20.60 | $20.58 | 300 |
| 01:09 PM | $20.60 | Down $ -0.03 | $20.60 | $20.57 | 400 |
| 01:08 PM | $20.63 | Up $0.04 | $20.63 | $20.63 | 200 |
| 01:07 PM | $20.59 | Down $ -0.05 | $20.64 | $20.59 | 500 |
| 01:06 PM | $20.64 | Up $0.04 | $20.64 | $20.63 | 200 |
| 01:05 PM | $20.61 | Up $0.00 | $20.64 | $20.58 | 700 |
| 01:04 PM | $20.61 | Up $0.00 | $20.61 | $20.57 | 500 |
| 01:03 PM | $20.61 | Up $0.04 | $20.65 | $20.60 | 900 |
| 01:02 PM | $20.57 | Down $ -0.05 | $20.61 | $20.56 | 600 |
| 01:01 PM | $20.62 | Up $0.00 | $20.64 | $20.56 | 2,200 |
| 01:00 PM | $20.62 | Down $ -0.05 | $20.67 | $20.59 | 1,400 |
| 12:59 PM | $20.67 | Down $ -0.04 | $20.67 | $20.65 | 900 |
| 12:58 PM | $20.71 | Up $0.04 | $20.71 | $20.66 | 600 |
| 12:57 PM | $20.67 | Up $0.00 | $20.67 | $20.67 | 100 |
| 12:56 PM | $20.67 | Down $ -0.12 | $20.69 | $20.67 | 300 |
| 12:55 PM | $20.79 | Down $ -0.05 | $20.79 | $20.77 | 600 |
| 12:52 PM | $20.84 | Up $0.05 | $20.84 | $20.78 | 1,100 |
| 12:52 PM | $20.84 | Up $0.00 | $20.84 | $20.78 | 0 |
| 12:52 PM | $20.84 | Up $0.00 | $20.84 | $20.78 | 0 |
| 12:51 PM | $20.79 | Up $0.03 | $20.85 | $20.73 | 12,500 |
| 12:50 PM | $20.76 | Up $0.02 | $20.76 | $20.74 | 500 |
| 12:49 PM | $20.74 | Down $ -0.04 | $20.77 | $20.74 | 400 |
| 12:48 PM | $20.78 | Up $0.01 | $20.78 | $20.73 | 1,500 |
| 12:46 PM | $20.77 | Up $0.06 | $20.77 | $20.77 | 100 |
| 12:46 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 0 |
| 12:45 PM | $20.71 | Down $ -0.04 | $20.79 | $20.71 | 1,700 |
| 12:44 PM | $20.75 | Up $0.11 | $20.75 | $20.65 | 1,300 |
| 12:43 PM | $20.64 | Down $ -0.03 | $20.69 | $20.64 | 600 |
| 12:42 PM | $20.67 | Up $0.00 | $20.71 | $20.64 | 1,000 |
| 12:41 PM | $20.67 | Down $ -0.04 | $20.71 | $20.67 | 300 |
| 12:40 PM | $20.71 | Down $ -0.04 | $20.75 | $20.65 | 3,900 |
| 12:39 PM | $20.75 | Down $ -0.04 | $20.77 | $20.69 | 400 |
| 12:38 PM | $20.79 | Up $0.12 | $20.79 | $20.70 | 2,600 |
| 12:37 PM | $20.67 | Down $ -0.03 | $20.67 | $20.67 | 100 |
| 12:36 PM | $20.70 | Up $0.07 | $20.70 | $20.51 | 7,000 |
| 12:35 PM | $20.63 | Up $0.00 | $20.64 | $20.56 | 900 |
| 12:33 PM | $20.63 | Up $0.07 | $20.63 | $20.53 | 600 |
| 12:33 PM | $20.63 | Up $0.00 | $20.63 | $20.53 | 0 |
| 12:31 PM | $20.56 | Up $0.02 | $20.62 | $20.48 | 2,600 |
| 12:31 PM | $20.56 | Up $0.00 | $20.62 | $20.48 | 0 |
| 12:30 PM | $20.54 | Down $ -0.05 | $20.60 | $20.51 | 6,000 |
| 12:29 PM | $20.60 | Down $ -0.01 | $20.63 | $20.55 | 2,500 |
| 12:28 PM | $20.60 | Up $0.04 | $20.64 | $20.50 | 8,900 |
| 12:27 PM | $20.56 | Down $ -0.01 | $20.60 | $20.50 | 10,100 |
| 12:26 PM | $20.57 | Up $0.07 | $20.57 | $20.49 | 14,400 |
| 12:25 PM | $20.50 | Down $ -0.02 | $20.50 | $20.50 | 100 |
| 12:24 PM | $20.52 | Up $0.03 | $20.52 | $20.47 | 2,400 |
| 12:22 PM | $20.49 | Down $ -0.01 | $20.49 | $20.46 | 3,500 |
| 12:22 PM | $20.49 | Up $0.00 | $20.49 | $20.46 | 0 |
| 12:21 PM | $20.50 | Up $0.03 | $20.54 | $20.49 | 7,600 |
| 12:20 PM | $20.47 | Up $0.04 | $20.48 | $20.41 | 5,400 |
| 12:19 PM | $20.43 | Down $ -0.06 | $20.49 | $20.43 | 6,700 |
| 12:18 PM | $20.49 | Up $0.08 | $20.49 | $20.43 | 7,600 |
| 12:17 PM | $20.41 | Up $0.06 | $20.42 | $20.35 | 12,100 |
| 12:16 PM | $20.35 | Up $0.05 | $20.41 | $20.32 | 1,800 |
| 12:15 PM | $20.30 | Up $0.04 | $20.35 | $20.30 | 1,200 |
| 12:14 PM | $20.26 | Down $ -0.02 | $20.26 | $20.26 | 100 |
| 12:11 PM | $20.28 | Down $ -0.01 | $20.28 | $20.23 | 400 |
| 12:11 PM | $20.28 | Up $0.00 | $20.28 | $20.23 | 0 |
| 12:11 PM | $20.28 | Up $0.00 | $20.28 | $20.23 | 0 |
| 12:09 PM | $20.29 | Down $ -0.02 | $20.29 | $20.24 | 1,100 |
| 12:09 PM | $20.29 | Up $0.00 | $20.29 | $20.24 | 0 |
| 12:07 PM | $20.31 | Up $0.06 | $20.31 | $20.31 | 300 |
| 12:07 PM | $20.31 | Up $0.00 | $20.31 | $20.31 | 0 |
| 12:06 PM | $20.25 | Down $ -0.02 | $20.31 | $20.24 | 2,600 |
| 12:05 PM | $20.27 | Down $ -0.01 | $20.28 | $20.27 | 2,100 |
| 12:03 PM | $20.28 | Up $0.01 | $20.28 | $20.28 | 200 |
| 12:03 PM | $20.28 | Up $0.00 | $20.28 | $20.28 | 0 |
| 12:01 PM | $20.27 | Up $0.09 | $20.27 | $20.20 | 2,000 |
| 12:01 PM | $20.27 | Up $0.00 | $20.27 | $20.20 | 0 |
| 11:59 AM | $20.18 | Down $ -0.02 | $20.20 | $20.18 | 300 |
| 11:59 AM | $20.18 | Up $0.00 | $20.20 | $20.18 | 0 |
| 11:57 AM | $20.20 | Down $ -0.05 | $20.20 | $20.20 | 100 |
| 11:57 AM | $20.20 | Up $0.00 | $20.20 | $20.20 | 0 |
| 11:56 AM | $20.25 | Up $0.05 | $20.25 | $20.09 | 55,500 |
| 11:55 AM | $20.20 | Down $ -0.05 | $20.23 | $20.19 | 2,700 |
| 11:54 AM | $20.25 | Down $ -0.06 | $20.30 | $20.25 | 500 |
| 11:53 AM | $20.31 | Up $0.22 | $20.31 | $20.09 | 3,200 |
| 11:52 AM | $20.09 | Up $0.01 | $20.09 | $20.07 | 800 |
| 11:51 AM | $20.08 | Up $0.00 | $20.09 | $20.08 | 400 |
| 11:50 AM | $20.08 | Down $ -0.02 | $20.09 | $20.08 | 500 |
| 11:49 AM | $20.10 | Down $ -0.01 | $20.11 | $20.06 | 8,300 |
| 11:48 AM | $20.11 | Up $0.00 | $20.11 | $20.11 | 300 |
| 11:47 AM | $20.11 | Up $0.01 | $20.11 | $20.10 | 2,300 |
| 11:46 AM | $20.10 | Up $0.00 | $20.11 | $20.10 | 2,900 |
| 11:45 AM | $20.10 | Up $0.09 | $20.10 | $19.99 | 6,600 |
| 11:43 AM | $20.01 | Up $0.02 | $20.01 | $19.99 | 2,400 |
| 11:43 AM | $20.01 | Up $0.00 | $20.01 | $19.99 | 0 |
| 11:42 AM | $19.99 | Up $0.01 | $19.99 | $19.98 | 200 |
| 11:41 AM | $19.98 | Up $0.00 | $19.98 | $19.98 | 300 |
| 11:40 AM | $19.98 | Up $0.00 | $19.98 | $19.97 | 500 |
| 11:39 AM | $19.98 | Down $ -0.02 | $19.98 | $19.98 | 400 |
| 11:35 AM | $20.00 | Up $0.05 | $20.00 | $20.00 | 1,900 |
| 11:35 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 0 |
| 11:35 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 0 |
| 11:35 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 0 |
| 11:34 AM | $19.95 | Down $ -0.02 | $19.96 | $19.95 | 1,700 |
| 11:33 AM | $19.97 | Up $0.02 | $20.00 | $19.97 | 1,000 |
| 11:32 AM | $19.95 | Up $0.00 | $19.96 | $19.95 | 300 |
| 11:31 AM | $19.95 | Down $ -0.04 | $19.96 | $19.95 | 200 |
| 11:30 AM | $19.99 | Up $0.09 | $19.99 | $19.91 | 300 |
| 11:29 AM | $19.90 | Up $0.02 | $19.90 | $19.88 | 15,000 |
| 11:28 AM | $19.88 | Down $ -0.01 | $19.89 | $19.88 | 200 |
| 11:27 AM | $19.89 | Up $0.01 | $19.94 | $19.89 | 300 |
| 11:26 AM | $19.88 | Down $ -0.01 | $19.91 | $19.88 | 600 |
| 11:25 AM | $19.89 | Up $0.01 | $19.89 | $19.89 | 100 |
| 11:24 AM | $19.88 | Down $ -0.12 | $19.97 | $19.88 | 4,100 |
| 11:22 AM | $20.00 | Down $ -0.05 | $20.04 | $19.98 | 2,400 |
| 11:22 AM | $20.00 | Up $0.00 | $20.04 | $19.98 | 0 |
| 11:21 AM | $20.05 | Down $ -0.07 | $20.08 | $20.05 | 1,200 |
| 11:20 AM | $20.12 | Up $0.07 | $20.12 | $20.11 | 1,100 |
| 11:19 AM | $20.05 | Up $0.03 | $20.05 | $20.05 | 200 |
| 11:17 AM | $20.02 | Down $ -0.10 | $20.06 | $20.00 | 3,600 |
| 11:17 AM | $20.02 | Up $0.00 | $20.06 | $20.00 | 0 |
| 11:16 AM | $20.12 | Up $0.02 | $20.12 | $20.10 | 1,400 |
| 11:15 AM | $20.10 | Down $ -0.05 | $20.10 | $20.10 | 300 |
| 11:14 AM | $20.15 | Up $0.06 | $20.16 | $20.09 | 1,100 |
| 11:13 AM | $20.09 | Up $0.09 | $20.09 | $20.06 | 1,100 |
| 11:12 AM | $20.01 | Up $0.08 | $20.04 | $19.94 | 2,000 |
| 11:11 AM | $19.92 | Up $0.11 | $19.92 | $19.81 | 1,300 |
| 11:10 AM | $19.81 | Up $0.07 | $19.81 | $19.80 | 1,100 |
| 11:09 AM | $19.74 | Down $ -0.02 | $19.74 | $19.74 | 100 |
| 11:08 AM | $19.76 | Down $ -0.02 | $19.76 | $19.74 | 1,200 |
| 11:05 AM | $19.78 | Up $0.11 | $19.78 | $19.63 | 2,300 |
| 11:05 AM | $19.78 | Up $0.00 | $19.78 | $19.63 | 0 |
| 11:05 AM | $19.78 | Up $0.00 | $19.78 | $19.63 | 0 |
| 11:04 AM | $19.67 | Down $ -0.10 | $19.75 | $19.67 | 500 |
| 11:03 AM | $19.77 | Down $ -0.08 | $19.86 | $19.77 | 1,200 |
| 11:02 AM | $19.85 | Down $ -0.04 | $19.89 | $19.85 | 1,600 |
| 11:01 AM | $19.89 | Up $0.00 | $19.89 | $19.85 | 1,100 |
| 10:59 AM | $19.89 | Down $ -0.02 | $19.89 | $19.88 | 3,000 |
| 10:59 AM | $19.89 | Up $0.00 | $19.89 | $19.88 | 0 |
| 10:58 AM | $19.91 | Down $ -0.03 | $19.91 | $19.91 | 100 |
| 10:57 AM | $19.94 | Up $0.06 | $19.94 | $19.89 | 1,100 |
| 10:56 AM | $19.88 | Up $0.05 | $19.88 | $19.84 | 300 |
| 10:55 AM | $19.83 | Down $ -0.03 | $19.85 | $19.83 | 400 |
| 10:54 AM | $19.86 | Up $0.02 | $19.86 | $19.86 | 100 |
| 10:53 AM | $19.84 | Down $ -0.02 | $19.85 | $19.84 | 200 |
| 10:52 AM | $19.86 | Up $0.02 | $19.87 | $19.86 | 300 |
| 10:51 AM | $19.84 | Down $ -0.01 | $19.85 | $19.84 | 200 |
| 10:50 AM | $19.85 | Down $ -0.02 | $19.85 | $19.85 | 100 |
| 10:49 AM | $19.87 | Down $ -0.01 | $19.87 | $19.87 | 1,300 |
| 10:48 AM | $19.88 | Up $0.08 | $19.94 | $19.88 | 2,100 |
| 10:47 AM | $19.80 | Up $0.07 | $19.84 | $19.73 | 1,800 |
| 10:46 AM | $19.73 | Down $ -0.12 | $19.81 | $19.73 | 400 |
| 10:45 AM | $19.85 | Down $ -0.04 | $19.86 | $19.85 | 2,000 |
| 10:44 AM | $19.89 | Up $0.04 | $19.89 | $19.85 | 7,300 |
| 10:43 AM | $19.85 | Up $0.00 | $19.86 | $19.85 | 4,700 |
| 10:42 AM | $19.85 | Down $ -0.06 | $19.97 | $19.85 | 6,800 |
| 10:39 AM | $19.91 | Down $ -0.09 | $19.91 | $19.91 | 100 |
| 10:39 AM | $19.91 | Up $0.00 | $19.91 | $19.91 | 0 |
| 10:39 AM | $19.91 | Up $0.00 | $19.91 | $19.91 | 0 |
| 10:38 AM | $20.00 | Up $0.03 | $20.00 | $20.00 | 300 |
| 10:37 AM | $19.97 | Up $0.06 | $19.97 | $19.96 | 900 |
| 10:36 AM | $19.91 | Up $0.05 | $19.91 | $19.86 | 1,100 |
| 10:35 AM | $19.86 | Down $ -0.08 | $19.96 | $19.86 | 1,000 |
| 10:34 AM | $19.94 | Up $0.03 | $19.94 | $19.91 | 700 |
| 10:33 AM | $19.91 | Up $0.04 | $19.91 | $19.85 | 20,200 |
| 10:32 AM | $19.88 | Down $0.00 | $19.88 | $19.85 | 5,500 |
| 10:31 AM | $19.88 | Down $ -0.03 | $19.88 | $19.88 | 1,100 |
| 10:30 AM | $19.91 | Up $0.06 | $19.99 | $19.88 | 2,100 |
| 10:29 AM | $19.85 | Down $ -0.08 | $19.94 | $19.85 | 3,600 |
| 10:28 AM | $19.93 | Up $0.04 | $19.93 | $19.85 | 9,600 |
| 10:27 AM | $19.90 | Up $0.04 | $19.90 | $19.85 | 3,700 |
| 10:25 AM | $19.85 | Up $0.15 | $19.85 | $19.77 | 2,100 |
| 10:25 AM | $19.85 | Up $0.00 | $19.85 | $19.77 | 0 |
| 10:22 AM | $19.70 | Down $ -0.04 | $19.77 | $19.70 | 1,100 |
| 10:22 AM | $19.70 | Up $0.00 | $19.77 | $19.70 | 0 |
| 10:22 AM | $19.70 | Up $0.00 | $19.77 | $19.70 | 0 |
| 10:21 AM | $19.74 | Up $0.10 | $19.78 | $19.69 | 4,200 |
| 10:20 AM | $19.64 | Up $0.03 | $19.64 | $19.55 | 3,600 |
| 10:19 AM | $19.62 | Down $ -0.06 | $19.62 | $19.62 | 100 |
| 10:18 AM | $19.67 | Up $0.00 | $19.67 | $19.67 | 200 |
| 10:17 AM | $19.67 | Up $0.03 | $19.67 | $19.67 | 100 |
| 10:16 AM | $19.64 | Down $ -0.04 | $19.64 | $19.64 | 100 |
| 10:14 AM | $19.68 | Up $0.11 | $19.82 | $19.46 | 9,600 |
| 10:14 AM | $19.68 | Up $0.00 | $19.82 | $19.46 | 0 |
| 10:13 AM | $19.57 | Down $ -0.23 | $19.61 | $19.57 | 400 |
| 10:10 AM | $19.80 | Down $ -0.09 | $19.85 | $19.70 | 7,600 |
| 10:10 AM | $19.80 | Up $0.00 | $19.85 | $19.70 | 0 |
| 10:10 AM | $19.80 | Up $0.00 | $19.85 | $19.70 | 0 |
| 10:09 AM | $19.89 | Down $ -0.21 | $20.02 | $19.84 | 2,800 |
| 10:08 AM | $20.10 | Up $0.24 | $20.10 | $19.96 | 4,600 |
| 10:07 AM | $19.86 | Down $ -0.08 | $19.96 | $19.86 | 600 |
| 10:06 AM | $19.94 | Up $0.03 | $20.01 | $19.84 | 2,400 |
| 10:05 AM | $19.91 | Up $0.07 | $19.91 | $19.84 | 1,600 |
| 10:04 AM | $19.84 | Down $ -0.08 | $19.89 | $19.84 | 2,600 |
| 10:03 AM | $19.92 | Up $0.14 | $19.92 | $19.84 | 1,000 |
| 10:02 AM | $19.78 | Down $ -0.08 | $19.81 | $19.78 | 200 |
| 10:01 AM | $19.86 | Up $0.01 | $19.95 | $19.80 | 6,500 |
| 10:00 AM | $19.85 | Up $0.00 | $19.85 | $19.83 | 800 |
| 09:59 AM | $19.85 | Up $0.15 | $19.90 | $19.84 | 1,900 |
| 09:58 AM | $19.70 | Down $ -0.20 | $19.86 | $19.68 | 7,000 |
| 09:57 AM | $19.90 | Down $ -0.11 | $19.95 | $19.90 | 200 |
| 09:56 AM | $20.01 | Down $ -0.13 | $20.12 | $20.01 | 1,500 |
| 09:55 AM | $20.14 | Down $ -0.02 | $20.18 | $20.11 | 2,800 |
| 09:54 AM | $20.16 | Down $ -0.04 | $20.20 | $20.08 | 5,200 |
| 09:53 AM | $20.20 | Down $ -0.07 | $20.29 | $20.17 | 3,000 |
| 09:52 AM | $20.27 | Up $0.05 | $20.27 | $20.18 | 1,800 |
| 09:51 AM | $20.22 | Up $0.02 | $20.24 | $20.10 | 3,100 |
| 09:50 AM | $20.21 | Up $0.00 | $20.33 | $20.18 | 16,200 |
| 09:49 AM | $20.20 | Up $0.02 | $20.20 | $20.20 | 100 |
| 09:48 AM | $20.18 | Down $ -0.02 | $20.19 | $20.11 | 3,700 |
| 09:47 AM | $20.20 | Down $ -0.08 | $20.22 | $20.13 | 1,400 |
| 09:46 AM | $20.28 | Down $ -0.01 | $20.28 | $20.22 | 800 |
| 09:45 AM | $20.29 | Down $ -0.06 | $20.32 | $20.29 | 900 |
| 09:44 AM | $20.35 | Down $ -0.01 | $20.45 | $20.34 | 2,000 |
| 09:43 AM | $20.36 | Up $0.19 | $20.43 | $20.12 | 3,600 |
| 09:42 AM | $20.17 | Down $ -0.15 | $20.28 | $20.17 | 1,000 |
| 09:41 AM | $20.32 | Down $ -0.06 | $20.41 | $20.28 | 3,000 |
| 09:40 AM | $20.38 | Up $0.04 | $20.60 | $20.33 | 9,300 |
| 09:39 AM | $20.34 | Up $0.13 | $20.34 | $20.25 | 800 |
| 09:38 AM | $20.21 | Up $0.02 | $20.21 | $20.13 | 1,100 |
| 09:37 AM | $20.19 | Down $ -0.01 | $20.28 | $20.06 | 11,300 |
| 09:36 AM | $20.20 | Down $ -0.33 | $20.45 | $20.13 | 800 |
| 09:35 AM | $20.53 | Down $ -0.27 | $20.85 | $20.52 | 13,400 |
| 09:34 AM | $20.80 | Up $0.53 | $20.80 | $20.31 | 9,900 |
| 09:33 AM | $20.27 | Down $ -0.27 | $20.57 | $20.26 | 22,000 |
| 09:32 AM | $20.54 | Up $0.29 | $20.54 | $20.09 | 1,700 |
| 09:31 AM | $20.25 | Down $ -0.24 | $20.54 | $19.85 | 15,200 |
| 09:30 AM | $20.49 | Up $0.96 | $20.49 | $19.54 | 53,600 |
| Previous close | $19.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $23.25 | $20.20 | $23.26 | $20.12 | 1,271,900 |
| 28/01/2026 | $19.53 | $19.19 | $19.71 | $19.19 | 353,900 |
| 27/01/2026 | $19.20 | $19.03 | $19.30 | $18.88 | 184,000 |
| 26/01/2026 | $18.91 | $18.98 | $19.11 | $18.63 | 149,200 |
| 23/01/2026 | $19.34 | $19.24 | $19.35 | $19.18 | 158,800 |
| 22/01/2026 | $19.02 | $19.03 | $19.38 | $18.98 | 191,500 |
| 21/01/2026 | $18.89 | $18.94 | $19.25 | $18.60 | 378,100 |
| 20/01/2026 | $19.78 | $19.66 | $19.88 | $19.31 | 265,700 |
| 19/01/2026 | $20.11 | $20.22 | $20.33 | $20.06 | 74,600 |
| 16/01/2026 | $20.44 | $20.72 | $20.80 | $20.41 | 205,200 |
| 15/01/2026 | $20.68 | $20.84 | $20.91 | $20.54 | 166,700 |
| 14/01/2026 | $20.22 | $20.11 | $20.24 | $19.93 | 253,100 |
| 13/01/2026 | $20.60 | $20.95 | $20.99 | $20.43 | 341,400 |
| 12/01/2026 | $20.72 | $21.16 | $21.22 | $20.58 | 201,400 |
| 09/01/2026 | $20.09 | $19.88 | $20.16 | $19.84 | 311,000 |
| 08/01/2026 | $19.49 | $19.38 | $19.72 | $19.34 | 169,800 |
| 07/01/2026 | $18.20 | $18.36 | $18.36 | $17.99 | 164,000 |
| 06/01/2026 | $18.35 | $18.55 | $18.57 | $17.94 | 181,600 |
| 05/01/2026 | $18.60 | $18.08 | $18.69 | $18.03 | 163,200 |
| 02/01/2026 | $18.00 | $17.98 | $18.09 | $17.90 | 106,200 |
| 31/12/2025 | $17.72 | $17.84 | $17.88 | $17.60 | 64,100 |
| 30/12/2025 | $17.87 | $18.19 | $18.19 | $17.83 | 159,700 |
| 29/12/2025 | $18.09 | $18.25 | $18.25 | $17.98 | 74,700 |
| 24/12/2025 | $18.31 | $18.47 | $18.49 | $18.21 | 53,300 |
| 23/12/2025 | $18.05 | $18.25 | $18.40 | $18.00 | 198,700 |
| 22/12/2025 | $18.60 | $18.97 | $19.08 | $18.58 | 252,400 |
| 19/12/2025 | $17.86 | $18.31 | $18.44 | $17.79 | 2,250,200 |
| 18/12/2025 | $18.04 | $18.93 | $18.93 | $18.02 | 269,500 |
| 17/12/2025 | $17.29 | $17.71 | $17.74 | $17.20 | 183,700 |
| 16/12/2025 | $17.50 | $17.59 | $17.73 | $17.49 | 161,300 |
Graphs are not available, please refer to the detailed table