Find a quote
5N PLUS INC.
42.74 Up 0.00 (0.00 %)
Delayed : 2026/05/29 17:40:00
- Previous close $42.74
- Opening $45.20
- Today High $45.20
- Today Low $40.44
- Price Bid $42.49
- Price Ask $42.49
- 52 Weeks High $49.97
- 52 Weeks Low $7.95
- Size Bid 1
- Size Ask 2
- Volume 1,284,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 350,700 |
| 03:59 PM | $42.74 | Up $0.07 | $42.74 | $42.65 | 31,100 |
| 03:58 PM | $42.67 | Up $0.01 | $42.69 | $42.62 | 16,700 |
| 03:57 PM | $42.66 | Down $ -0.02 | $42.69 | $42.64 | 8,300 |
| 03:56 PM | $42.68 | Up $0.14 | $42.74 | $42.52 | 23,000 |
| 03:55 PM | $42.54 | Up $0.06 | $42.55 | $42.44 | 19,000 |
| 03:54 PM | $42.48 | Up $0.02 | $42.48 | $42.44 | 5,900 |
| 03:53 PM | $42.46 | Down $ -0.01 | $42.53 | $42.46 | 7,400 |
| 03:52 PM | $42.47 | Down $ -0.07 | $42.54 | $42.40 | 7,200 |
| 03:51 PM | $42.54 | Up $0.11 | $42.54 | $42.39 | 10,800 |
| 03:50 PM | $42.43 | Up $0.33 | $42.46 | $42.16 | 17,100 |
| 03:49 PM | $42.10 | Down $ -0.11 | $42.26 | $42.10 | 6,500 |
| 03:48 PM | $42.21 | Down $ -0.03 | $42.24 | $42.21 | 1,200 |
| 03:47 PM | $42.24 | Down $ -0.11 | $42.36 | $42.24 | 5,200 |
| 03:46 PM | $42.35 | Up $0.05 | $42.35 | $42.28 | 1,000 |
| 03:45 PM | $42.30 | Down $ -0.01 | $42.39 | $42.28 | 2,900 |
| 03:44 PM | $42.31 | Up $0.13 | $42.31 | $42.26 | 1,600 |
| 03:43 PM | $42.17 | Down $ -0.21 | $42.34 | $42.17 | 5,400 |
| 03:42 PM | $42.38 | Up $0.20 | $42.38 | $42.22 | 2,200 |
| 03:41 PM | $42.18 | Up $0.09 | $42.18 | $42.12 | 2,000 |
| 03:40 PM | $42.09 | Down $ -0.09 | $42.22 | $42.09 | 2,000 |
| 03:39 PM | $42.18 | Down $ -0.02 | $42.20 | $42.18 | 1,500 |
| 03:38 PM | $42.20 | Down $ -0.08 | $42.32 | $42.20 | 1,300 |
| 03:37 PM | $42.28 | Up $0.01 | $42.32 | $42.28 | 900 |
| 03:36 PM | $42.28 | Up $0.02 | $42.28 | $42.28 | 200 |
| 03:34 PM | $42.25 | Down $ -0.07 | $42.33 | $42.25 | 2,000 |
| 03:34 PM | $42.25 | Up $0.00 | $42.33 | $42.25 | 0 |
| 03:33 PM | $42.32 | Up $0.02 | $42.32 | $42.30 | 500 |
| 03:32 PM | $42.30 | Up $0.06 | $42.30 | $42.26 | 400 |
| 03:31 PM | $42.24 | Up $0.03 | $42.29 | $42.24 | 600 |
| 03:30 PM | $42.21 | Up $0.12 | $42.21 | $42.13 | 2,600 |
| 03:29 PM | $42.09 | Down $ -0.07 | $42.15 | $42.09 | 200 |
| 03:28 PM | $42.16 | Up $0.04 | $42.16 | $42.16 | 300 |
| 03:27 PM | $42.12 | Up $0.01 | $42.17 | $42.10 | 1,600 |
| 03:26 PM | $42.11 | Down $ -0.10 | $42.17 | $42.11 | 500 |
| 03:25 PM | $42.21 | Down $ -0.11 | $42.29 | $42.17 | 3,600 |
| 03:24 PM | $42.32 | Up $0.00 | $42.33 | $42.32 | 600 |
| 03:23 PM | $42.32 | Up $0.05 | $42.39 | $42.25 | 2,100 |
| 03:22 PM | $42.27 | Down $ -0.04 | $42.36 | $42.27 | 1,100 |
| 03:21 PM | $42.31 | Up $0.00 | $42.44 | $42.31 | 2,500 |
| 03:20 PM | $42.31 | Down $ -0.09 | $42.50 | $42.31 | 2,100 |
| 03:19 PM | $42.40 | Down $ -0.02 | $42.43 | $42.40 | 1,000 |
| 03:18 PM | $42.42 | Down $ -0.01 | $42.44 | $42.37 | 2,700 |
| 03:17 PM | $42.43 | Down $ -0.03 | $42.49 | $42.39 | 2,000 |
| 03:16 PM | $42.46 | Up $0.27 | $42.50 | $42.21 | 19,300 |
| 03:15 PM | $42.19 | Up $0.06 | $42.19 | $42.17 | 1,400 |
| 03:14 PM | $42.13 | Up $0.02 | $42.23 | $42.09 | 4,600 |
| 03:13 PM | $42.12 | Up $0.04 | $42.15 | $42.08 | 2,900 |
| 03:12 PM | $42.08 | Up $0.06 | $42.10 | $42.08 | 600 |
| 03:11 PM | $42.02 | Down $ -0.07 | $42.17 | $42.02 | 2,900 |
| 03:10 PM | $42.09 | Up $0.00 | $42.09 | $42.07 | 400 |
| 03:09 PM | $42.09 | Down $ -0.01 | $42.10 | $42.09 | 400 |
| 03:08 PM | $42.10 | Up $0.21 | $42.11 | $41.91 | 6,200 |
| 03:07 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 2,300 |
| 03:06 PM | $41.88 | Up $0.09 | $41.88 | $41.80 | 700 |
| 03:05 PM | $41.79 | Up $0.04 | $41.79 | $41.76 | 300 |
| 03:04 PM | $41.75 | Up $0.07 | $41.75 | $41.74 | 1,300 |
| 03:03 PM | $41.68 | Up $0.05 | $41.68 | $41.64 | 600 |
| 03:02 PM | $41.63 | Up $0.05 | $41.65 | $41.60 | 3,800 |
| 03:01 PM | $41.58 | Down $ -0.03 | $41.60 | $41.58 | 200 |
| 03:00 PM | $41.61 | Up $0.12 | $41.61 | $41.51 | 900 |
| 02:59 PM | $41.49 | Down $ -0.02 | $41.49 | $41.49 | 1,400 |
| 02:58 PM | $41.51 | Up $0.07 | $41.51 | $41.43 | 1,500 |
| 02:56 PM | $41.44 | Down $ -0.05 | $41.46 | $41.39 | 4,800 |
| 02:56 PM | $41.44 | Up $0.00 | $41.46 | $41.39 | 0 |
| 02:55 PM | $41.49 | Up $0.03 | $41.49 | $41.45 | 300 |
| 02:54 PM | $41.46 | Down $ -0.05 | $41.48 | $41.46 | 600 |
| 02:53 PM | $41.52 | Up $0.02 | $41.52 | $41.52 | 100 |
| 02:50 PM | $41.50 | Up $0.10 | $41.51 | $41.42 | 900 |
| 02:50 PM | $41.50 | Up $0.00 | $41.51 | $41.42 | 0 |
| 02:50 PM | $41.50 | Up $0.00 | $41.51 | $41.42 | 0 |
| 02:49 PM | $41.40 | Up $0.18 | $41.40 | $41.24 | 2,100 |
| 02:48 PM | $41.22 | Down $ -0.07 | $41.22 | $41.22 | 100 |
| 02:46 PM | $41.29 | Down $ -0.17 | $41.39 | $41.14 | 2,000 |
| 02:46 PM | $41.29 | Up $0.00 | $41.39 | $41.14 | 0 |
| 02:45 PM | $41.46 | Down $ -0.18 | $41.59 | $41.46 | 2,200 |
| 02:42 PM | $41.64 | Down $ -0.09 | $41.67 | $41.59 | 3,400 |
| 02:42 PM | $41.64 | Up $0.00 | $41.67 | $41.59 | 0 |
| 02:42 PM | $41.64 | Up $0.00 | $41.67 | $41.59 | 0 |
| 02:40 PM | $41.73 | Down $ -0.01 | $41.73 | $41.73 | 100 |
| 02:40 PM | $41.73 | Up $0.00 | $41.73 | $41.73 | 0 |
| 02:39 PM | $41.74 | Up $0.24 | $41.75 | $41.44 | 6,400 |
| 02:38 PM | $41.50 | Up $0.02 | $41.51 | $41.50 | 200 |
| 02:37 PM | $41.48 | Down $ -0.02 | $41.50 | $41.48 | 1,200 |
| 02:36 PM | $41.50 | Up $0.00 | $41.51 | $41.46 | 900 |
| 02:34 PM | $41.50 | Up $0.02 | $41.50 | $41.45 | 200 |
| 02:34 PM | $41.50 | Up $0.00 | $41.50 | $41.45 | 0 |
| 02:32 PM | $41.48 | Down $0.00 | $41.58 | $41.38 | 5,300 |
| 02:32 PM | $41.48 | Up $0.00 | $41.58 | $41.38 | 0 |
| 02:30 PM | $41.48 | Up $0.02 | $41.48 | $41.48 | 400 |
| 02:30 PM | $41.48 | Up $0.00 | $41.48 | $41.48 | 0 |
| 02:29 PM | $41.46 | Down $ -0.16 | $41.46 | $41.35 | 1,500 |
| 02:28 PM | $41.62 | Up $0.21 | $41.62 | $41.42 | 1,700 |
| 02:27 PM | $41.41 | Down $ -0.09 | $41.44 | $41.41 | 300 |
| 02:26 PM | $41.50 | Down $ -0.01 | $41.50 | $41.50 | 100 |
| 02:25 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 100 |
| 02:23 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 100 |
| 02:23 PM | $41.51 | Up $0.00 | $41.51 | $41.51 | 0 |
| 02:22 PM | $41.51 | Up $0.09 | $41.51 | $41.38 | 600 |
| 02:21 PM | $41.42 | Up $0.01 | $41.46 | $41.42 | 200 |
| 02:20 PM | $41.41 | Down $ -0.24 | $41.69 | $41.41 | 4,400 |
| 02:17 PM | $41.65 | Up $0.01 | $41.65 | $41.60 | 700 |
| 02:17 PM | $41.65 | Up $0.00 | $41.65 | $41.60 | 0 |
| 02:17 PM | $41.65 | Up $0.00 | $41.65 | $41.60 | 0 |
| 02:16 PM | $41.64 | Up $0.03 | $41.66 | $41.64 | 300 |
| 02:15 PM | $41.61 | Up $0.08 | $41.61 | $41.52 | 1,000 |
| 02:14 PM | $41.53 | Up $0.02 | $41.53 | $41.52 | 400 |
| 02:13 PM | $41.52 | Up $0.09 | $41.59 | $41.52 | 200 |
| 02:11 PM | $41.42 | Up $0.06 | $41.42 | $41.39 | 1,400 |
| 02:11 PM | $41.42 | Up $0.00 | $41.42 | $41.39 | 0 |
| 02:09 PM | $41.36 | Down $ -0.08 | $41.50 | $41.36 | 800 |
| 02:09 PM | $41.36 | Up $0.00 | $41.50 | $41.36 | 0 |
| 02:08 PM | $41.44 | Up $0.21 | $41.44 | $41.29 | 1,500 |
| 02:06 PM | $41.23 | Up $0.07 | $41.23 | $41.22 | 1,800 |
| 02:06 PM | $41.23 | Up $0.00 | $41.23 | $41.22 | 0 |
| 02:05 PM | $41.16 | Down $ -0.17 | $41.29 | $41.16 | 2,700 |
| 02:04 PM | $41.33 | Up $0.04 | $41.33 | $41.33 | 100 |
| 02:02 PM | $41.29 | Down $ -0.09 | $41.31 | $41.28 | 1,600 |
| 02:02 PM | $41.29 | Up $0.00 | $41.31 | $41.28 | 0 |
| 02:01 PM | $41.38 | Up $0.07 | $41.38 | $41.31 | 2,800 |
| 02:00 PM | $41.31 | Up $0.06 | $41.31 | $41.31 | 600 |
| 01:58 PM | $41.25 | Down $ -0.15 | $41.35 | $41.25 | 2,600 |
| 01:58 PM | $41.25 | Up $0.00 | $41.35 | $41.25 | 0 |
| 01:56 PM | $41.40 | Up $0.08 | $41.40 | $41.35 | 1,300 |
| 01:56 PM | $41.40 | Up $0.00 | $41.40 | $41.35 | 0 |
| 01:55 PM | $41.32 | Down $ -0.01 | $41.36 | $41.32 | 600 |
| 01:54 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 100 |
| 01:53 PM | $41.32 | Down $ -0.05 | $41.33 | $41.32 | 200 |
| 01:52 PM | $41.37 | Up $0.06 | $41.37 | $41.30 | 1,900 |
| 01:50 PM | $41.31 | Down $ -0.05 | $41.36 | $41.31 | 1,400 |
| 01:50 PM | $41.31 | Up $0.00 | $41.36 | $41.31 | 0 |
| 01:49 PM | $41.36 | Down $ -0.02 | $41.38 | $41.32 | 1,200 |
| 01:48 PM | $41.38 | Up $0.00 | $41.38 | $41.32 | 200 |
| 01:47 PM | $41.38 | Up $0.00 | $41.38 | $41.38 | 200 |
| 01:46 PM | $41.38 | Up $0.14 | $41.38 | $41.28 | 1,100 |
| 01:44 PM | $41.24 | Up $0.04 | $41.24 | $41.20 | 500 |
| 01:44 PM | $41.24 | Up $0.00 | $41.24 | $41.20 | 0 |
| 01:43 PM | $41.20 | Up $0.03 | $41.20 | $41.20 | 200 |
| 01:42 PM | $41.17 | Down $ -0.06 | $41.20 | $41.15 | 500 |
| 01:41 PM | $41.23 | Down $ -0.08 | $41.27 | $41.22 | 21,800 |
| 01:40 PM | $41.31 | Up $0.11 | $41.31 | $41.29 | 700 |
| 01:39 PM | $41.20 | Down $ -0.05 | $41.31 | $41.19 | 2,600 |
| 01:38 PM | $41.25 | Up $0.10 | $41.25 | $41.22 | 2,200 |
| 01:37 PM | $41.15 | Up $0.18 | $41.24 | $40.97 | 1,900 |
| 01:36 PM | $40.97 | Up $0.32 | $40.97 | $40.66 | 6,600 |
| 01:35 PM | $40.65 | Up $0.04 | $40.67 | $40.64 | 1,500 |
| 01:33 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 800 |
| 01:33 PM | $40.61 | Up $0.00 | $40.61 | $40.61 | 0 |
| 01:32 PM | $40.61 | Down $ -0.11 | $40.68 | $40.61 | 300 |
| 01:31 PM | $40.72 | Down $ -0.14 | $40.85 | $40.71 | 3,100 |
| 01:30 PM | $40.86 | Down $ -0.02 | $40.98 | $40.86 | 800 |
| 01:29 PM | $40.88 | Up $0.07 | $40.98 | $40.83 | 3,800 |
| 01:28 PM | $40.81 | Up $0.32 | $40.81 | $40.50 | 3,500 |
| 01:27 PM | $40.49 | Up $0.01 | $40.49 | $40.44 | 2,800 |
| 01:26 PM | $40.48 | Down $ -0.07 | $40.51 | $40.48 | 1,300 |
| 01:25 PM | $40.55 | Down $ -0.04 | $40.58 | $40.54 | 1,300 |
| 01:24 PM | $40.59 | Up $0.07 | $40.62 | $40.49 | 3,600 |
| 01:23 PM | $40.52 | Down $ -0.05 | $40.59 | $40.49 | 600 |
| 01:22 PM | $40.57 | Down $ -0.03 | $40.57 | $40.50 | 1,100 |
| 01:21 PM | $40.60 | Down $ -0.05 | $40.69 | $40.55 | 5,600 |
| 01:20 PM | $40.65 | Down $ -0.04 | $40.65 | $40.63 | 2,000 |
| 01:19 PM | $40.69 | Up $0.03 | $40.70 | $40.68 | 1,000 |
| 01:18 PM | $40.66 | Down $ -0.07 | $40.72 | $40.66 | 3,100 |
| 01:17 PM | $40.73 | Down $ -0.07 | $40.76 | $40.71 | 2,400 |
| 01:14 PM | $40.80 | Up $0.10 | $40.80 | $40.66 | 200 |
| 01:14 PM | $40.80 | Up $0.00 | $40.80 | $40.66 | 0 |
| 01:14 PM | $40.80 | Up $0.00 | $40.80 | $40.66 | 0 |
| 01:13 PM | $40.70 | Down $ -0.09 | $40.79 | $40.63 | 3,500 |
| 01:12 PM | $40.79 | Down $ -0.06 | $40.84 | $40.70 | 2,600 |
| 01:11 PM | $40.85 | Down $ -0.01 | $40.85 | $40.85 | 300 |
| 01:10 PM | $40.86 | Down $ -0.01 | $40.93 | $40.86 | 900 |
| 01:09 PM | $40.87 | Down $ -0.31 | $41.14 | $40.85 | 13,700 |
| 01:08 PM | $41.18 | Down $ -0.12 | $41.29 | $41.18 | 1,900 |
| 01:06 PM | $41.30 | Up $0.06 | $41.30 | $41.24 | 400 |
| 01:06 PM | $41.30 | Up $0.00 | $41.30 | $41.24 | 0 |
| 01:05 PM | $41.24 | Down $ -0.04 | $41.27 | $41.24 | 200 |
| 01:04 PM | $41.28 | Up $0.01 | $41.28 | $41.27 | 200 |
| 01:03 PM | $41.27 | Up $0.01 | $41.27 | $41.23 | 300 |
| 01:02 PM | $41.27 | Up $0.01 | $41.27 | $41.21 | 200 |
| 01:01 PM | $41.26 | Up $0.09 | $41.26 | $41.23 | 600 |
| 01:00 PM | $41.17 | Up $0.01 | $41.17 | $41.17 | 100 |
| 12:58 PM | $41.16 | Up $0.02 | $41.20 | $41.16 | 300 |
| 12:58 PM | $41.16 | Up $0.00 | $41.20 | $41.16 | 0 |
| 12:57 PM | $41.14 | Down $ -0.03 | $41.18 | $41.14 | 500 |
| 12:56 PM | $41.17 | Down $ -0.07 | $41.18 | $41.17 | 400 |
| 12:54 PM | $41.25 | Up $0.09 | $41.25 | $41.20 | 400 |
| 12:54 PM | $41.25 | Up $0.00 | $41.25 | $41.20 | 0 |
| 12:52 PM | $41.16 | Up $0.00 | $41.40 | $41.15 | 700 |
| 12:52 PM | $41.16 | Up $0.00 | $41.40 | $41.15 | 0 |
| 12:51 PM | $41.16 | Down $ -0.24 | $41.16 | $41.15 | 900 |
| 12:50 PM | $41.40 | Up $0.00 | $41.40 | $41.40 | 100 |
| 12:49 PM | $41.40 | Up $0.10 | $41.40 | $41.26 | 3,100 |
| 12:48 PM | $41.30 | Down $ -0.12 | $41.42 | $41.30 | 2,100 |
| 12:47 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 600 |
| 12:46 PM | $41.42 | Up $0.00 | $41.42 | $41.38 | 600 |
| 12:45 PM | $41.42 | Up $0.05 | $41.42 | $41.42 | 100 |
| 12:43 PM | $41.37 | Up $0.21 | $41.45 | $41.16 | 1,800 |
| 12:43 PM | $41.37 | Up $0.00 | $41.45 | $41.16 | 0 |
| 12:42 PM | $41.16 | Down $ -0.01 | $41.26 | $41.16 | 200 |
| 12:41 PM | $41.17 | Down $ -0.23 | $41.35 | $41.14 | 8,200 |
| 12:40 PM | $41.40 | Up $0.07 | $41.40 | $41.40 | 100 |
| 12:39 PM | $41.33 | Down $ -0.06 | $41.35 | $41.33 | 200 |
| 12:37 PM | $41.39 | Up $0.01 | $41.39 | $41.39 | 100 |
| 12:37 PM | $41.39 | Up $0.00 | $41.39 | $41.39 | 0 |
| 12:36 PM | $41.38 | Down $ -0.17 | $41.51 | $41.38 | 1,800 |
| 12:35 PM | $41.55 | Up $0.45 | $41.56 | $41.19 | 9,900 |
| 12:33 PM | $41.10 | Down $ -0.03 | $41.10 | $41.10 | 100 |
| 12:33 PM | $41.10 | Up $0.00 | $41.10 | $41.10 | 0 |
| 12:31 PM | $41.13 | Down $ -0.08 | $41.18 | $41.13 | 1,400 |
| 12:31 PM | $41.13 | Up $0.00 | $41.18 | $41.13 | 0 |
| 12:30 PM | $41.21 | Down $ -0.06 | $41.21 | $41.20 | 200 |
| 12:27 PM | $41.27 | Down $ -0.07 | $41.35 | $41.27 | 800 |
| 12:27 PM | $41.27 | Up $0.00 | $41.35 | $41.27 | 0 |
| 12:27 PM | $41.27 | Up $0.00 | $41.35 | $41.27 | 0 |
| 12:26 PM | $41.34 | Up $0.14 | $41.34 | $41.17 | 800 |
| 12:25 PM | $41.20 | Up $0.05 | $41.20 | $41.01 | 3,300 |
| 12:24 PM | $41.15 | Down $ -0.05 | $41.24 | $41.15 | 800 |
| 12:23 PM | $41.20 | Down $ -0.14 | $41.30 | $41.20 | 1,400 |
| 12:22 PM | $41.34 | Up $0.01 | $41.35 | $41.34 | 300 |
| 12:21 PM | $41.34 | Down $ -0.02 | $41.34 | $41.32 | 400 |
| 12:20 PM | $41.35 | Down $ -0.06 | $41.38 | $41.35 | 800 |
| 12:19 PM | $41.41 | Up $0.06 | $41.41 | $41.35 | 2,600 |
| 12:18 PM | $41.35 | Down $ -0.05 | $41.40 | $41.28 | 12,000 |
| 12:17 PM | $41.40 | Up $0.08 | $41.40 | $41.40 | 100 |
| 12:16 PM | $41.32 | Down $ -0.02 | $41.41 | $41.32 | 2,700 |
| 12:15 PM | $41.34 | Up $0.00 | $41.35 | $41.34 | 2,300 |
| 12:14 PM | $41.34 | Up $0.06 | $41.34 | $41.25 | 1,200 |
| 12:13 PM | $41.28 | Up $0.01 | $41.28 | $41.28 | 100 |
| 12:12 PM | $41.28 | Up $0.02 | $41.30 | $41.24 | 6,700 |
| 12:11 PM | $41.26 | Up $0.05 | $41.26 | $41.26 | 100 |
| 12:10 PM | $41.21 | Up $0.00 | $41.21 | $41.19 | 1,500 |
| 12:09 PM | $41.21 | Down $ -0.07 | $41.31 | $41.21 | 400 |
| 12:08 PM | $41.28 | Up $0.08 | $41.28 | $41.17 | 1,000 |
| 12:07 PM | $41.20 | Down $ -0.05 | $41.23 | $41.17 | 1,700 |
| 12:06 PM | $41.25 | Down $ -0.01 | $41.25 | $41.25 | 200 |
| 12:05 PM | $41.26 | Down $ -0.03 | $41.33 | $41.25 | 2,800 |
| 12:04 PM | $41.29 | Up $0.11 | $41.30 | $41.23 | 2,600 |
| 12:03 PM | $41.18 | Down $ -0.14 | $41.24 | $41.18 | 1,200 |
| 12:02 PM | $41.32 | Up $0.01 | $41.32 | $41.29 | 1,200 |
| 12:01 PM | $41.31 | Down $ -0.09 | $41.47 | $41.23 | 4,700 |
| 12:00 PM | $41.41 | Up $0.09 | $41.42 | $41.22 | 9,400 |
| 11:59 AM | $41.32 | Up $0.01 | $41.33 | $41.30 | 1,500 |
| 11:58 AM | $41.31 | Down $ -0.05 | $41.41 | $41.31 | 900 |
| 11:57 AM | $41.36 | Down $ -0.05 | $41.39 | $41.30 | 3,400 |
| 11:56 AM | $41.41 | Down $ -0.09 | $41.43 | $41.31 | 4,000 |
| 11:55 AM | $41.50 | Down $ -0.14 | $41.74 | $41.40 | 22,200 |
| 11:54 AM | $41.64 | Down $ -0.16 | $41.77 | $41.63 | 18,500 |
| 11:53 AM | $41.80 | Down $ -0.07 | $41.84 | $41.80 | 2,400 |
| 11:52 AM | $41.87 | Down $ -0.02 | $41.90 | $41.80 | 3,000 |
| 11:51 AM | $41.89 | Down $ -0.09 | $41.98 | $41.88 | 6,400 |
| 11:50 AM | $41.98 | Down $ -0.13 | $42.12 | $41.95 | 5,500 |
| 11:49 AM | $42.11 | Up $0.07 | $42.12 | $42.01 | 1,100 |
| 11:48 AM | $42.04 | Down $ -0.08 | $42.08 | $42.04 | 1,600 |
| 11:47 AM | $42.12 | Up $0.00 | $42.18 | $42.12 | 1,100 |
| 11:46 AM | $42.12 | Down $ -0.04 | $42.17 | $42.11 | 1,900 |
| 11:45 AM | $42.16 | Up $0.02 | $42.16 | $42.11 | 1,300 |
| 11:44 AM | $42.14 | Up $0.07 | $42.14 | $42.11 | 1,400 |
| 11:43 AM | $42.07 | Down $ -0.01 | $42.07 | $42.07 | 100 |
| 11:42 AM | $42.08 | Up $0.05 | $42.08 | $41.99 | 800 |
| 11:41 AM | $42.03 | Down $ -0.04 | $42.03 | $41.98 | 500 |
| 11:40 AM | $42.07 | Up $0.03 | $42.07 | $41.95 | 8,600 |
| 11:39 AM | $42.04 | Down $ -0.03 | $42.04 | $42.04 | 100 |
| 11:38 AM | $42.07 | Down $ -0.05 | $42.09 | $42.05 | 1,300 |
| 11:37 AM | $42.12 | Down $ -0.05 | $42.18 | $42.12 | 2,200 |
| 11:36 AM | $42.17 | Down $ -0.04 | $42.17 | $42.17 | 300 |
| 11:35 AM | $42.20 | Up $0.00 | $42.20 | $42.16 | 300 |
| 11:34 AM | $42.20 | Up $0.08 | $42.20 | $42.10 | 500 |
| 11:33 AM | $42.12 | Down $ -0.08 | $42.22 | $42.12 | 600 |
| 11:32 AM | $42.20 | Down $ -0.03 | $42.20 | $42.20 | 600 |
| 11:31 AM | $42.23 | Up $0.08 | $42.32 | $42.17 | 2,000 |
| 11:30 AM | $42.15 | Up $0.02 | $42.21 | $42.12 | 2,100 |
| 11:29 AM | $42.13 | Up $0.01 | $42.15 | $42.11 | 1,900 |
| 11:28 AM | $42.12 | Down $ -0.04 | $42.12 | $42.10 | 2,200 |
| 11:26 AM | $42.16 | Up $0.11 | $42.16 | $42.04 | 1,200 |
| 11:26 AM | $42.16 | Up $0.00 | $42.16 | $42.04 | 0 |
| 11:25 AM | $42.05 | Down $ -0.07 | $42.05 | $42.05 | 100 |
| 11:24 AM | $42.12 | Down $ -0.03 | $42.19 | $42.00 | 14,600 |
| 11:23 AM | $42.15 | Down $ -0.04 | $42.21 | $42.15 | 600 |
| 11:22 AM | $42.19 | Up $0.04 | $42.19 | $42.19 | 500 |
| 11:21 AM | $42.15 | Down $ -0.16 | $42.37 | $42.15 | 10,700 |
| 11:20 AM | $42.31 | Down $ -0.02 | $42.38 | $42.31 | 3,500 |
| 11:19 AM | $42.33 | Up $0.04 | $42.33 | $42.29 | 1,500 |
| 11:18 AM | $42.29 | Up $0.08 | $42.29 | $42.20 | 1,600 |
| 11:17 AM | $42.21 | Down $ -0.04 | $42.21 | $42.21 | 400 |
| 11:16 AM | $42.25 | Down $ -0.10 | $42.35 | $42.25 | 2,600 |
| 11:15 AM | $42.35 | Up $0.00 | $42.40 | $42.35 | 1,300 |
| 11:14 AM | $42.35 | Down $ -0.06 | $42.43 | $42.35 | 200 |
| 11:13 AM | $42.41 | Up $0.20 | $42.41 | $42.28 | 2,700 |
| 11:12 AM | $42.21 | Up $0.00 | $42.21 | $42.21 | 300 |
| 11:11 AM | $42.21 | Up $0.00 | $42.22 | $42.21 | 300 |
| 11:10 AM | $42.21 | Down $ -0.10 | $42.23 | $42.21 | 700 |
| 11:08 AM | $42.31 | Up $0.01 | $42.31 | $42.17 | 2,000 |
| 11:08 AM | $42.31 | Up $0.00 | $42.31 | $42.17 | 0 |
| 11:07 AM | $42.30 | Up $0.15 | $42.30 | $42.08 | 3,500 |
| 11:06 AM | $42.15 | Up $0.00 | $42.15 | $42.15 | 100 |
| 11:05 AM | $42.15 | Up $0.00 | $42.15 | $42.09 | 300 |
| 11:04 AM | $42.15 | Up $0.07 | $42.15 | $42.15 | 100 |
| 11:03 AM | $42.08 | Down $ -0.07 | $42.28 | $42.08 | 2,200 |
| 11:02 AM | $42.15 | Down $ -0.03 | $42.20 | $42.15 | 700 |
| 11:01 AM | $42.18 | Down $ -0.13 | $42.26 | $42.18 | 400 |
| 11:00 AM | $42.31 | Down $ -0.10 | $42.45 | $42.31 | 1,500 |
| 10:59 AM | $42.41 | Down $ -0.11 | $42.52 | $42.35 | 5,200 |
| 10:58 AM | $42.52 | Up $0.00 | $42.52 | $42.52 | 100 |
| 10:57 AM | $42.52 | Down $ -0.09 | $42.52 | $42.51 | 600 |
| 10:54 AM | $42.61 | Down $ -0.14 | $42.78 | $42.60 | 2,000 |
| 10:54 AM | $42.61 | Up $0.00 | $42.78 | $42.60 | 0 |
| 10:54 AM | $42.61 | Up $0.00 | $42.78 | $42.60 | 0 |
| 10:53 AM | $42.75 | Up $0.16 | $42.75 | $42.60 | 700 |
| 10:52 AM | $42.59 | Up $0.05 | $42.60 | $42.51 | 2,000 |
| 10:51 AM | $42.53 | Up $0.08 | $42.53 | $42.44 | 1,500 |
| 10:50 AM | $42.45 | Down $ -0.05 | $42.52 | $42.41 | 600 |
| 10:49 AM | $42.50 | Up $0.03 | $42.50 | $42.45 | 1,000 |
| 10:48 AM | $42.47 | Up $0.03 | $42.47 | $42.45 | 600 |
| 10:46 AM | $42.44 | Up $0.09 | $42.44 | $42.34 | 2,300 |
| 10:46 AM | $42.44 | Up $0.00 | $42.44 | $42.34 | 0 |
| 10:44 AM | $42.35 | Up $0.04 | $42.41 | $42.35 | 3,000 |
| 10:44 AM | $42.35 | Up $0.00 | $42.41 | $42.35 | 0 |
| 10:43 AM | $42.31 | Down $ -0.11 | $42.35 | $42.31 | 1,000 |
| 10:42 AM | $42.42 | Down $ -0.19 | $42.61 | $42.31 | 9,300 |
| 10:41 AM | $42.61 | Down $ -0.17 | $42.71 | $42.56 | 28,500 |
| 10:40 AM | $42.78 | Up $0.04 | $42.79 | $42.72 | 1,600 |
| 10:39 AM | $42.74 | Down $ -0.08 | $42.81 | $42.74 | 1,000 |
| 10:38 AM | $42.82 | Up $0.05 | $42.82 | $42.82 | 200 |
| 10:37 AM | $42.77 | Down $ -0.23 | $42.92 | $42.67 | 9,800 |
| 10:36 AM | $43.00 | Up $0.00 | $43.03 | $42.93 | 2,400 |
| 10:35 AM | $43.00 | Down $ -0.02 | $43.03 | $42.96 | 1,700 |
| 10:34 AM | $43.02 | Up $0.12 | $43.02 | $42.90 | 1,000 |
| 10:32 AM | $42.90 | Down $ -0.10 | $43.00 | $42.90 | 2,200 |
| 10:32 AM | $42.90 | Up $0.00 | $43.00 | $42.90 | 0 |
| 10:31 AM | $43.00 | Down $ -0.01 | $43.07 | $43.00 | 600 |
| 10:30 AM | $43.01 | Down $ -0.05 | $43.07 | $43.01 | 500 |
| 10:29 AM | $43.06 | Up $0.15 | $43.06 | $42.90 | 3,600 |
| 10:28 AM | $42.91 | Down $ -0.09 | $43.00 | $42.90 | 1,500 |
| 10:27 AM | $43.00 | Down $ -0.10 | $43.11 | $42.93 | 8,500 |
| 10:26 AM | $43.10 | Down $ -0.09 | $43.20 | $43.10 | 1,600 |
| 10:25 AM | $43.19 | Down $ -0.09 | $43.26 | $43.19 | 1,700 |
| 10:24 AM | $43.29 | Up $0.18 | $43.29 | $43.03 | 8,900 |
| 10:23 AM | $43.10 | Down $ -0.07 | $43.18 | $43.10 | 600 |
| 10:22 AM | $43.17 | Down $ -0.02 | $43.23 | $43.17 | 400 |
| 10:21 AM | $43.19 | Down $ -0.11 | $43.30 | $43.17 | 3,400 |
| 10:20 AM | $43.30 | Down $ -0.06 | $43.34 | $43.30 | 400 |
| 10:19 AM | $43.36 | Down $ -0.17 | $43.53 | $43.36 | 7,500 |
| 10:18 AM | $43.53 | Up $0.00 | $43.53 | $43.53 | 100 |
| 10:17 AM | $43.53 | Down $ -0.04 | $43.60 | $43.50 | 4,900 |
| 10:16 AM | $43.57 | Up $0.00 | $43.57 | $43.56 | 1,900 |
| 10:15 AM | $43.57 | Down $ -0.03 | $43.62 | $43.57 | 300 |
| 10:14 AM | $43.60 | Up $0.01 | $43.63 | $43.56 | 6,900 |
| 10:13 AM | $43.59 | Down $ -0.11 | $43.70 | $43.59 | 2,700 |
| 10:12 AM | $43.70 | Up $0.00 | $43.70 | $43.70 | 100 |
| 10:11 AM | $43.70 | Down $ -0.05 | $43.70 | $43.70 | 100 |
| 10:10 AM | $43.75 | Up $0.03 | $43.75 | $43.75 | 100 |
| 10:09 AM | $43.72 | Down $ -0.02 | $43.72 | $43.67 | 800 |
| 10:08 AM | $43.75 | Up $0.06 | $43.75 | $43.75 | 300 |
| 10:07 AM | $43.68 | Down $ -0.06 | $43.69 | $43.67 | 5,500 |
| 10:06 AM | $43.74 | Down $ -0.14 | $43.94 | $43.60 | 13,100 |
| 10:05 AM | $43.88 | Up $0.08 | $44.08 | $43.85 | 1,400 |
| 10:04 AM | $43.80 | Up $0.00 | $43.82 | $43.80 | 600 |
| 10:03 AM | $43.80 | Down $ -0.01 | $43.81 | $43.80 | 6,000 |
| 10:02 AM | $43.81 | Up $0.01 | $43.94 | $43.80 | 400 |
| 10:01 AM | $43.80 | Down $ -0.19 | $44.02 | $43.80 | 5,100 |
| 10:00 AM | $43.99 | Down $ -0.01 | $43.99 | $43.89 | 300 |
| 09:59 AM | $44.00 | Up $0.13 | $44.03 | $43.93 | 2,100 |
| 09:58 AM | $43.87 | Up $0.02 | $43.93 | $43.87 | 300 |
| 09:57 AM | $43.85 | Down $ -0.01 | $43.85 | $43.85 | 2,000 |
| 09:56 AM | $43.86 | Up $0.01 | $43.96 | $43.86 | 200 |
| 09:55 AM | $43.85 | Down $ -0.08 | $44.00 | $43.85 | 1,900 |
| 09:54 AM | $43.93 | Down $ -0.06 | $44.00 | $43.93 | 300 |
| 09:53 AM | $43.99 | Down $ -0.09 | $44.00 | $43.96 | 1,500 |
| 09:51 AM | $44.08 | Down $ -0.18 | $44.23 | $44.08 | 500 |
| 09:51 AM | $44.08 | Up $0.00 | $44.23 | $44.08 | 0 |
| 09:50 AM | $44.26 | Up $0.02 | $44.26 | $44.16 | 2,000 |
| 09:48 AM | $44.24 | Down $ -0.24 | $44.41 | $44.22 | 2,800 |
| 09:48 AM | $44.24 | Up $0.00 | $44.41 | $44.22 | 0 |
| 09:47 AM | $44.48 | Up $0.13 | $44.48 | $44.48 | 100 |
| 09:46 AM | $44.36 | Down $ -0.01 | $44.36 | $44.36 | 200 |
| 09:45 AM | $44.36 | Up $0.02 | $44.49 | $44.22 | 600 |
| 09:44 AM | $44.35 | Up $0.34 | $44.35 | $44.02 | 2,900 |
| 09:43 AM | $44.00 | Down $ -0.13 | $44.28 | $44.00 | 5,800 |
| 09:42 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 500 |
| 09:41 AM | $44.13 | Up $0.02 | $44.21 | $44.12 | 1,100 |
| 09:40 AM | $44.11 | Down $ -0.09 | $44.31 | $44.11 | 400 |
| 09:39 AM | $44.20 | Up $0.05 | $44.20 | $44.08 | 700 |
| 09:38 AM | $44.16 | Up $0.02 | $44.25 | $44.10 | 2,200 |
| 09:37 AM | $44.13 | Up $0.02 | $44.29 | $44.13 | 1,600 |
| 09:36 AM | $44.11 | Up $0.19 | $44.11 | $43.97 | 1,700 |
| 09:35 AM | $43.92 | Down $ -0.52 | $44.45 | $43.84 | 17,400 |
| 09:34 AM | $44.44 | Up $0.16 | $44.44 | $44.44 | 100 |
| 09:33 AM | $44.28 | Down $ -0.07 | $44.35 | $44.28 | 1,200 |
| 09:32 AM | $44.35 | Down $ -0.84 | $44.79 | $44.27 | 3,100 |
| 09:30 AM | $45.19 | Down $ -0.08 | $45.20 | $44.67 | 13,200 |
| 09:30 AM | $45.19 | Up $0.00 | $45.20 | $44.67 | 0 |
| Previous close | $45.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $42.74 | $41.36 | $42.74 | $40.44 | 873,700 |
| 28/05/2026 | $45.27 | $46.45 | $46.62 | $45.17 | 529,900 |
| 27/05/2026 | $45.90 | $46.39 | $46.82 | $45.46 | 894,500 |
| 26/05/2026 | $47.65 | $48.16 | $49.42 | $47.26 | 701,700 |
| 25/05/2026 | $45.28 | $45.55 | $45.85 | $45.27 | 68,600 |
| 22/05/2026 | $44.73 | $44.35 | $45.07 | $44.19 | 287,300 |
| 21/05/2026 | $43.08 | $42.72 | $43.75 | $42.51 | 428,900 |
| 20/05/2026 | $43.29 | $44.35 | $44.46 | $43.06 | 355,400 |
| 19/05/2026 | $41.76 | $42.51 | $42.64 | $41.52 | 469,500 |
| 15/05/2026 | $40.03 | $39.30 | $40.15 | $38.81 | 237,200 |
| 14/05/2026 | $40.35 | $40.56 | $40.65 | $39.75 | 287,800 |
| 13/05/2026 | $40.30 | $39.93 | $40.54 | $39.87 | 225,000 |
| 12/05/2026 | $39.15 | $37.55 | $39.30 | $37.55 | 365,500 |
| 11/05/2026 | $38.54 | $38.50 | $38.80 | $38.01 | 180,600 |
| 08/05/2026 | $37.60 | $37.87 | $38.05 | $37.15 | 309,000 |
| 07/05/2026 | $37.29 | $38.50 | $38.55 | $36.95 | 361,200 |
| 06/05/2026 | $36.05 | $35.65 | $36.12 | $35.40 | 319,500 |
| 05/05/2026 | $35.20 | $35.60 | $36.33 | $35.00 | 209,500 |
| 04/05/2026 | $35.44 | $34.65 | $35.45 | $34.45 | 321,900 |
| 01/05/2026 | $34.96 | $34.00 | $35.12 | $34.00 | 168,000 |
| 30/04/2026 | $32.77 | $31.79 | $32.95 | $31.65 | 167,700 |
| 29/04/2026 | $31.37 | $31.69 | $31.76 | $31.06 | 228,700 |
| 28/04/2026 | $32.11 | $32.28 | $32.44 | $31.98 | 83,300 |
| 27/04/2026 | $32.96 | $32.65 | $33.13 | $32.61 | 182,600 |
| 24/04/2026 | $33.30 | $33.66 | $33.74 | $33.24 | 152,500 |
| 23/04/2026 | $33.00 | $32.85 | $33.30 | $32.45 | 157,800 |
| 22/04/2026 | $33.41 | $32.83 | $33.51 | $32.72 | 262,500 |
| 21/04/2026 | $33.59 | $33.81 | $34.12 | $33.40 | 289,600 |
| 20/04/2026 | $34.77 | $33.93 | $34.96 | $33.82 | 311,900 |
| 17/04/2026 | $33.57 | $33.55 | $33.76 | $33.26 | 178,300 |
Graphs are not available, please refer to the detailed table