Find a quote
5N PLUS INC.
43.88 Up 2.81 (6.40 %)
Delayed : 2026/06/19 17:40:00
- Previous close $41.07
- Opening $40.99
- Today High $44.05
- Today Low $40.99
- Price Bid $43.31
- Price Ask $43.31
- 52 Weeks High $49.97
- 52 Weeks Low $8.53
- Size Bid 1
- Size Ask 1
- Volume 1,648,336
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.88 | Down $ -0.06 | $43.88 | $43.88 | 1,261,600 |
| 03:59 PM | $43.94 | Up $0.18 | $43.94 | $43.70 | 34,000 |
| 03:58 PM | $43.76 | Up $0.03 | $43.76 | $43.67 | 12,300 |
| 03:57 PM | $43.73 | Down $ -0.26 | $44.00 | $43.67 | 10,300 |
| 03:56 PM | $43.99 | Down $ -0.06 | $44.03 | $43.86 | 5,000 |
| 03:55 PM | $44.05 | Up $0.12 | $44.05 | $43.83 | 19,800 |
| 03:54 PM | $43.93 | Up $0.09 | $43.96 | $43.73 | 12,900 |
| 03:53 PM | $43.84 | Up $0.15 | $43.87 | $43.73 | 5,800 |
| 03:52 PM | $43.69 | Down $ -0.10 | $43.81 | $43.69 | 9,700 |
| 03:51 PM | $43.79 | Up $0.05 | $43.80 | $43.68 | 4,900 |
| 03:50 PM | $43.74 | Up $0.34 | $43.74 | $43.42 | 13,500 |
| 03:49 PM | $43.40 | Down $ -0.05 | $43.45 | $43.40 | 1,200 |
| 03:48 PM | $43.45 | Up $0.00 | $43.53 | $43.45 | 4,100 |
| 03:47 PM | $43.45 | Down $ -0.04 | $43.49 | $43.45 | 200 |
| 03:46 PM | $43.49 | Up $0.00 | $43.52 | $43.46 | 4,400 |
| 03:45 PM | $43.49 | Up $0.09 | $43.50 | $43.47 | 600 |
| 03:44 PM | $43.40 | Up $0.01 | $43.45 | $43.40 | 2,600 |
| 03:43 PM | $43.39 | Down $ -0.10 | $43.45 | $43.38 | 3,200 |
| 03:42 PM | $43.49 | Up $0.04 | $43.49 | $43.46 | 3,700 |
| 03:41 PM | $43.45 | Up $0.01 | $43.46 | $43.45 | 2,000 |
| 03:40 PM | $43.44 | Up $0.00 | $43.44 | $43.39 | 900 |
| 03:39 PM | $43.44 | Up $0.10 | $43.44 | $43.39 | 600 |
| 03:38 PM | $43.34 | Down $ -0.16 | $43.49 | $43.34 | 8,600 |
| 03:37 PM | $43.50 | Up $0.00 | $43.51 | $43.49 | 1,700 |
| 03:36 PM | $43.50 | Up $0.10 | $43.51 | $43.48 | 2,100 |
| 03:35 PM | $43.40 | Up $0.02 | $43.53 | $43.40 | 2,000 |
| 03:34 PM | $43.38 | Down $ -0.04 | $43.52 | $43.38 | 2,200 |
| 03:33 PM | $43.43 | Up $0.04 | $43.51 | $43.43 | 1,900 |
| 03:30 PM | $43.38 | Down $ -0.10 | $43.50 | $43.36 | 6,700 |
| 03:30 PM | $43.38 | Up $0.00 | $43.50 | $43.36 | 0 |
| 03:30 PM | $43.38 | Up $0.00 | $43.50 | $43.36 | 0 |
| 03:29 PM | $43.48 | Up $0.04 | $43.48 | $43.47 | 1,800 |
| 03:27 PM | $43.44 | Up $0.01 | $43.54 | $43.44 | 6,600 |
| 03:27 PM | $43.44 | Up $0.00 | $43.54 | $43.44 | 0 |
| 03:26 PM | $43.43 | Down $ -0.07 | $43.49 | $43.43 | 1,600 |
| 03:25 PM | $43.50 | Up $0.10 | $43.51 | $43.47 | 1,900 |
| 03:24 PM | $43.40 | Up $0.00 | $43.49 | $43.40 | 1,100 |
| 03:22 PM | $43.40 | Up $0.04 | $43.40 | $43.32 | 300 |
| 03:22 PM | $43.40 | Up $0.00 | $43.40 | $43.32 | 0 |
| 03:21 PM | $43.36 | Down $ -0.04 | $43.53 | $43.36 | 6,400 |
| 03:20 PM | $43.40 | Down $ -0.12 | $43.54 | $43.40 | 1,900 |
| 03:19 PM | $43.52 | Up $0.16 | $43.52 | $43.47 | 1,500 |
| 03:18 PM | $43.36 | Up $0.00 | $43.36 | $43.35 | 500 |
| 03:17 PM | $43.36 | Down $ -0.14 | $43.52 | $43.36 | 3,600 |
| 03:16 PM | $43.50 | Up $0.05 | $43.50 | $43.30 | 3,300 |
| 03:15 PM | $43.45 | Up $0.15 | $43.45 | $43.37 | 2,500 |
| 03:14 PM | $43.30 | Down $ -0.02 | $43.37 | $43.30 | 2,200 |
| 03:13 PM | $43.32 | Down $ -0.05 | $43.39 | $43.32 | 3,500 |
| 03:12 PM | $43.37 | Up $0.15 | $43.37 | $43.37 | 200 |
| 03:10 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 2,600 |
| 03:10 PM | $43.22 | Up $0.00 | $43.23 | $43.22 | 0 |
| 03:09 PM | $43.22 | Down $ -0.17 | $43.41 | $43.22 | 6,200 |
| 03:08 PM | $43.39 | Up $0.04 | $43.39 | $43.31 | 1,600 |
| 03:07 PM | $43.35 | Up $0.10 | $43.35 | $43.27 | 1,100 |
| 03:05 PM | $43.25 | Up $0.01 | $43.26 | $43.24 | 3,300 |
| 03:05 PM | $43.25 | Up $0.00 | $43.26 | $43.24 | 0 |
| 03:03 PM | $43.24 | Down $ -0.01 | $43.25 | $43.24 | 2,300 |
| 03:03 PM | $43.24 | Up $0.00 | $43.25 | $43.24 | 0 |
| 03:02 PM | $43.25 | Up $0.15 | $43.36 | $43.25 | 4,200 |
| 03:01 PM | $43.10 | Down $ -0.15 | $43.41 | $43.10 | 1,600 |
| 03:00 PM | $43.25 | Up $0.21 | $43.28 | $43.18 | 2,900 |
| 02:57 PM | $43.04 | Down $ -0.09 | $43.12 | $42.96 | 2,000 |
| 02:57 PM | $43.04 | Up $0.00 | $43.12 | $42.96 | 0 |
| 02:57 PM | $43.04 | Up $0.00 | $43.12 | $42.96 | 0 |
| 02:56 PM | $43.13 | Up $0.13 | $43.13 | $43.12 | 300 |
| 02:55 PM | $43.00 | Up $0.21 | $43.01 | $43.00 | 200 |
| 02:39 PM | $42.79 | Up $0.05 | $42.85 | $42.78 | 1,000 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:39 PM | $42.79 | Up $0.00 | $42.85 | $42.78 | 0 |
| 02:37 PM | $42.74 | Down $ -0.05 | $42.75 | $42.74 | 1,400 |
| 02:37 PM | $42.74 | Up $0.00 | $42.75 | $42.74 | 0 |
| 02:36 PM | $42.80 | Down $ -0.05 | $42.85 | $42.76 | 400 |
| 02:31 PM | $42.85 | Down $ -0.09 | $42.85 | $42.85 | 200 |
| 02:31 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 02:31 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 02:31 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 02:31 PM | $42.85 | Up $0.00 | $42.85 | $42.85 | 0 |
| 02:30 PM | $42.94 | Down $ -0.06 | $43.00 | $42.93 | 1,300 |
| 02:28 PM | $43.00 | Down $ -0.09 | $43.08 | $43.00 | 2,600 |
| 02:28 PM | $43.00 | Up $0.00 | $43.08 | $43.00 | 0 |
| 02:27 PM | $43.09 | Down $ -0.02 | $43.11 | $43.09 | 700 |
| 02:26 PM | $43.11 | Up $0.01 | $43.11 | $43.11 | 200 |
| 02:25 PM | $43.10 | Up $0.00 | $43.10 | $43.10 | 2,300 |
| 02:24 PM | $43.10 | Up $0.04 | $43.10 | $43.08 | 600 |
| 02:23 PM | $43.06 | Up $0.06 | $43.06 | $43.05 | 700 |
| 02:18 PM | $43.00 | Up $0.03 | $43.00 | $42.99 | 1,900 |
| 02:18 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 02:18 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 02:18 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 02:18 PM | $43.00 | Up $0.00 | $43.00 | $42.99 | 0 |
| 02:17 PM | $42.97 | Up $0.18 | $42.98 | $42.96 | 500 |
| 02:15 PM | $42.79 | Down $ -0.11 | $42.79 | $42.79 | 500 |
| 02:15 PM | $42.79 | Up $0.00 | $42.79 | $42.79 | 0 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 100 |
| 02:13 PM | $42.90 | Up $0.00 | $42.90 | $42.90 | 0 |
| 02:12 PM | $42.90 | Up $0.14 | $42.90 | $42.76 | 8,000 |
| 02:11 PM | $42.76 | Up $0.06 | $42.76 | $42.73 | 800 |
| 02:09 PM | $42.70 | Down $ -0.04 | $42.70 | $42.70 | 100 |
| 02:09 PM | $42.70 | Up $0.00 | $42.70 | $42.70 | 0 |
| 02:06 PM | $42.74 | Up $0.08 | $42.74 | $42.74 | 100 |
| 02:06 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:06 PM | $42.74 | Up $0.00 | $42.74 | $42.74 | 0 |
| 02:04 PM | $42.67 | Down $ -0.09 | $42.67 | $42.67 | 100 |
| 02:04 PM | $42.67 | Up $0.00 | $42.67 | $42.67 | 0 |
| 01:59 PM | $42.75 | Up $0.09 | $42.75 | $42.75 | 100 |
| 01:59 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 01:59 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 01:59 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 01:59 PM | $42.75 | Up $0.00 | $42.75 | $42.75 | 0 |
| 01:53 PM | $42.66 | Down $0.00 | $42.66 | $42.66 | 200 |
| 01:53 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 01:53 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 01:53 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 01:53 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 01:53 PM | $42.66 | Up $0.00 | $42.66 | $42.66 | 0 |
| 01:50 PM | $42.66 | Down $ -0.07 | $42.68 | $42.66 | 600 |
| 01:50 PM | $42.66 | Up $0.00 | $42.68 | $42.66 | 0 |
| 01:50 PM | $42.66 | Up $0.00 | $42.68 | $42.66 | 0 |
| 01:49 PM | $42.73 | Down $ -0.16 | $42.88 | $42.73 | 1,900 |
| 01:48 PM | $42.89 | Down $ -0.02 | $42.89 | $42.89 | 200 |
| 01:46 PM | $42.91 | Up $0.11 | $42.91 | $42.89 | 200 |
| 01:46 PM | $42.91 | Up $0.00 | $42.91 | $42.89 | 0 |
| 01:45 PM | $42.80 | Up $0.17 | $42.80 | $42.69 | 3,800 |
| 01:43 PM | $42.63 | Down $ -0.06 | $42.69 | $42.63 | 400 |
| 01:43 PM | $42.63 | Up $0.00 | $42.69 | $42.63 | 0 |
| 01:41 PM | $42.69 | Up $0.01 | $42.69 | $42.68 | 300 |
| 01:41 PM | $42.69 | Up $0.00 | $42.69 | $42.68 | 0 |
| 01:40 PM | $42.68 | Up $0.19 | $42.68 | $42.49 | 2,000 |
| 01:38 PM | $42.49 | Up $0.10 | $42.49 | $42.25 | 4,900 |
| 01:38 PM | $42.49 | Up $0.00 | $42.49 | $42.25 | 0 |
| 01:37 PM | $42.39 | Up $0.00 | $42.39 | $42.39 | 100 |
| 01:36 PM | $42.39 | Up $0.02 | $42.39 | $42.39 | 100 |
| 01:34 PM | $42.37 | Up $0.21 | $42.37 | $42.27 | 3,700 |
| 01:34 PM | $42.37 | Up $0.00 | $42.37 | $42.27 | 0 |
| 01:31 PM | $42.16 | Up $0.11 | $42.17 | $42.06 | 1,600 |
| 01:31 PM | $42.16 | Up $0.00 | $42.17 | $42.06 | 0 |
| 01:31 PM | $42.16 | Up $0.00 | $42.17 | $42.06 | 0 |
| 01:22 PM | $42.05 | Up $0.13 | $42.05 | $42.05 | 400 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:22 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 01:01 PM | $41.92 | Down $ -0.08 | $41.92 | $41.92 | 100 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 01:01 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 0 |
| 12:59 PM | $42.00 | Up $0.01 | $42.00 | $42.00 | 200 |
| 12:59 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 12:58 PM | $41.99 | Down $ -0.22 | $42.21 | $41.98 | 3,400 |
| 12:57 PM | $42.21 | Down $ -0.03 | $42.21 | $42.21 | 100 |
| 12:56 PM | $42.24 | Up $0.03 | $42.24 | $42.24 | 100 |
| 12:54 PM | $42.21 | Up $0.05 | $42.24 | $42.21 | 700 |
| 12:54 PM | $42.21 | Up $0.00 | $42.24 | $42.21 | 0 |
| 12:46 PM | $42.17 | Up $0.02 | $42.17 | $42.17 | 100 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:46 PM | $42.17 | Up $0.00 | $42.17 | $42.17 | 0 |
| 12:43 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 100 |
| 12:43 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 12:43 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 12:41 PM | $42.15 | Up $0.07 | $42.15 | $42.15 | 200 |
| 12:41 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 12:35 PM | $42.08 | Down $ -0.07 | $42.08 | $42.08 | 100 |
| 12:35 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 12:35 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 12:35 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 12:35 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 12:35 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 0 |
| 12:33 PM | $42.15 | Up $0.10 | $42.15 | $42.15 | 100 |
| 12:33 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 0 |
| 12:28 PM | $42.05 | Up $0.01 | $42.05 | $42.05 | 100 |
| 12:28 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 12:28 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 12:28 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 12:28 PM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 12:23 PM | $42.04 | Down $ -0.06 | $42.04 | $42.04 | 100 |
| 12:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 12:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 12:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 12:23 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 0 |
| 12:21 PM | $42.10 | Down $ -0.02 | $42.18 | $42.08 | 1,000 |
| 12:21 PM | $42.10 | Up $0.00 | $42.18 | $42.08 | 0 |
| 12:20 PM | $42.12 | Down $ -0.16 | $42.12 | $42.11 | 600 |
| 12:18 PM | $42.28 | Up $0.08 | $42.28 | $42.20 | 300 |
| 12:18 PM | $42.28 | Up $0.00 | $42.28 | $42.20 | 0 |
| 12:16 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 100 |
| 12:16 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 12:14 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 800 |
| 12:14 PM | $42.20 | Up $0.00 | $42.20 | $42.20 | 0 |
| 12:13 PM | $42.20 | Down $0.00 | $42.28 | $42.20 | 1,000 |
| 12:11 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 200 |
| 12:11 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 12:10 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 100 |
| 12:09 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 100 |
| 12:07 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 300 |
| 12:07 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 12:06 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 800 |
| 12:05 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 100 |
| 12:04 PM | $42.21 | Down $ -0.01 | $42.21 | $42.21 | 800 |
| 12:02 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 100 |
| 12:02 PM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 11:59 AM | $42.21 | Down $ -0.10 | $42.21 | $42.21 | 100 |
| 11:59 AM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 11:59 AM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 11:58 AM | $42.31 | Up $0.21 | $42.31 | $42.23 | 12,600 |
| 11:53 AM | $42.11 | Down $ -0.01 | $42.11 | $42.11 | 300 |
| 11:53 AM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 11:53 AM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 11:53 AM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 11:53 AM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 11:52 AM | $42.11 | Up $0.13 | $42.11 | $42.06 | 1,000 |
| 11:50 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 100 |
| 11:50 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 100 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:43 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:40 AM | $41.98 | Down $ -0.09 | $41.98 | $41.98 | 100 |
| 11:40 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:40 AM | $41.98 | Up $0.00 | $41.98 | $41.98 | 0 |
| 11:39 AM | $42.06 | Up $0.00 | $42.06 | $42.06 | 100 |
| 11:38 AM | $42.06 | Up $0.06 | $42.06 | $41.98 | 200 |
| 11:28 AM | $42.00 | Up $0.07 | $42.00 | $41.99 | 700 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:28 AM | $42.00 | Up $0.00 | $42.00 | $41.99 | 0 |
| 11:21 AM | $41.93 | Up $0.26 | $41.93 | $41.75 | 1,200 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:21 AM | $41.93 | Up $0.00 | $41.93 | $41.75 | 0 |
| 11:19 AM | $41.67 | Up $0.03 | $41.75 | $41.64 | 300 |
| 11:19 AM | $41.67 | Up $0.00 | $41.75 | $41.64 | 0 |
| 11:18 AM | $41.64 | Up $0.02 | $41.64 | $41.64 | 100 |
| 11:17 AM | $41.62 | Up $0.00 | $41.62 | $41.62 | 100 |
| 11:16 AM | $41.62 | Down $ -0.08 | $41.62 | $41.62 | 100 |
| 11:14 AM | $41.70 | Down $ -0.08 | $41.76 | $41.70 | 4,100 |
| 11:14 AM | $41.70 | Up $0.00 | $41.76 | $41.70 | 0 |
| 11:12 AM | $41.78 | Up $0.02 | $41.78 | $41.78 | 500 |
| 11:12 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:11 AM | $41.76 | Down $ -0.02 | $41.79 | $41.75 | 13,900 |
| 11:10 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 100 |
| 11:08 AM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 100 |
| 11:08 AM | $41.78 | Up $0.00 | $41.78 | $41.78 | 0 |
| 11:07 AM | $41.79 | Down $ -0.16 | $41.79 | $41.79 | 100 |
| 11:05 AM | $41.95 | Up $0.02 | $41.95 | $41.79 | 200 |
| 11:05 AM | $41.95 | Up $0.00 | $41.95 | $41.79 | 0 |
| 11:02 AM | $41.93 | Down $ -0.06 | $41.93 | $41.93 | 100 |
| 11:02 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 11:02 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 0 |
| 11:01 AM | $41.99 | Down $ -0.08 | $42.10 | $41.99 | 600 |
| 11:00 AM | $42.07 | Down $ -0.15 | $42.20 | $42.07 | 1,900 |
| 10:59 AM | $42.22 | Down $ -0.02 | $42.22 | $42.22 | 100 |
| 10:58 AM | $42.24 | Down $ -0.01 | $42.24 | $42.24 | 100 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 300 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 0 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 0 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 0 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 0 |
| 10:52 AM | $42.25 | Up $0.00 | $42.25 | $42.23 | 0 |
| 10:50 AM | $42.25 | Up $0.15 | $42.25 | $42.14 | 1,800 |
| 10:50 AM | $42.25 | Up $0.00 | $42.25 | $42.14 | 0 |
| 10:49 AM | $42.10 | Up $0.09 | $42.10 | $42.10 | 100 |
| 10:48 AM | $42.01 | Down $ -0.03 | $42.03 | $42.01 | 600 |
| 10:47 AM | $42.04 | Down $ -0.02 | $42.10 | $42.04 | 1,800 |
| 10:46 AM | $42.06 | Up $0.05 | $42.06 | $42.01 | 600 |
| 10:45 AM | $42.01 | Down $ -0.01 | $42.08 | $42.01 | 700 |
| 10:44 AM | $42.02 | Up $0.04 | $42.07 | $42.02 | 200 |
| 10:41 AM | $41.99 | Up $0.13 | $42.06 | $41.94 | 2,600 |
| 10:41 AM | $41.99 | Up $0.00 | $42.06 | $41.94 | 0 |
| 10:41 AM | $41.99 | Up $0.00 | $42.06 | $41.94 | 0 |
| 10:37 AM | $41.86 | Up $0.01 | $41.86 | $41.86 | 200 |
| 10:37 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 10:37 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 10:37 AM | $41.86 | Up $0.00 | $41.86 | $41.86 | 0 |
| 10:35 AM | $41.85 | Up $0.02 | $41.96 | $41.85 | 900 |
| 10:35 AM | $41.85 | Up $0.00 | $41.96 | $41.85 | 0 |
| 10:29 AM | $41.83 | Up $0.09 | $42.00 | $41.76 | 4,400 |
| 10:29 AM | $41.83 | Up $0.00 | $42.00 | $41.76 | 0 |
| 10:29 AM | $41.83 | Up $0.00 | $42.00 | $41.76 | 0 |
| 10:29 AM | $41.83 | Up $0.00 | $42.00 | $41.76 | 0 |
| 10:29 AM | $41.83 | Up $0.00 | $42.00 | $41.76 | 0 |
| 10:29 AM | $41.83 | Up $0.00 | $42.00 | $41.76 | 0 |
| 10:21 AM | $41.74 | Up $0.07 | $41.74 | $41.74 | 200 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:21 AM | $41.74 | Up $0.00 | $41.74 | $41.74 | 0 |
| 10:14 AM | $41.67 | Down $ -0.03 | $41.68 | $41.67 | 1,600 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:14 AM | $41.67 | Up $0.00 | $41.68 | $41.67 | 0 |
| 10:12 AM | $41.70 | Down $ -0.05 | $41.70 | $41.70 | 100 |
| 10:12 AM | $41.70 | Up $0.00 | $41.70 | $41.70 | 0 |
| 10:05 AM | $41.76 | Down $ -0.04 | $41.76 | $41.67 | 2,600 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:05 AM | $41.76 | Up $0.00 | $41.76 | $41.67 | 0 |
| 10:04 AM | $41.80 | Down $ -0.14 | $41.84 | $41.78 | 700 |
| 10:03 AM | $41.94 | Down $ -0.09 | $42.00 | $41.94 | 700 |
| 10:02 AM | $42.03 | Down $ -0.02 | $42.03 | $42.03 | 100 |
| 10:01 AM | $42.05 | Down $ -0.03 | $42.08 | $42.05 | 500 |
| 10:00 AM | $42.08 | Up $0.08 | $42.08 | $42.08 | 100 |
| 09:58 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 700 |
| 09:58 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 0 |
| 09:57 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 100 |
| 09:56 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 1,200 |
| 09:55 AM | $42.00 | Up $0.05 | $42.00 | $41.99 | 1,500 |
| 09:54 AM | $41.95 | Up $0.00 | $41.95 | $41.94 | 1,400 |
| 09:49 AM | $41.95 | Up $0.16 | $41.95 | $41.90 | 1,500 |
| 09:49 AM | $41.95 | Up $0.00 | $41.95 | $41.90 | 0 |
| 09:49 AM | $41.95 | Up $0.00 | $41.95 | $41.90 | 0 |
| 09:49 AM | $41.95 | Up $0.00 | $41.95 | $41.90 | 0 |
| 09:49 AM | $41.95 | Up $0.00 | $41.95 | $41.90 | 0 |
| 09:48 AM | $41.79 | Down $ -0.03 | $41.80 | $41.79 | 200 |
| 09:47 AM | $41.82 | Down $ -0.08 | $41.82 | $41.82 | 400 |
| 09:46 AM | $41.90 | Up $0.15 | $41.90 | $41.75 | 900 |
| 09:45 AM | $41.75 | Up $0.35 | $41.75 | $41.50 | 1,300 |
| 09:42 AM | $41.40 | Up $0.02 | $41.40 | $41.39 | 200 |
| 09:42 AM | $41.40 | Up $0.00 | $41.40 | $41.39 | 0 |
| 09:42 AM | $41.40 | Up $0.00 | $41.40 | $41.39 | 0 |
| 09:41 AM | $41.38 | Up $0.19 | $41.38 | $41.38 | 100 |
| 09:37 AM | $41.19 | Up $0.20 | $41.19 | $41.19 | 400 |
| 09:37 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 09:37 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 09:37 AM | $41.19 | Up $0.00 | $41.19 | $41.19 | 0 |
| 09:30 AM | $40.99 | Down $ -0.08 | $40.99 | $40.99 | 7,700 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| 09:30 AM | $40.99 | Up $0.00 | $40.99 | $40.99 | 0 |
| Previous close | $41.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $43.88 | $42.21 | $44.05 | $41.92 | 1,561,400 |
| 18/06/2026 | $41.07 | $41.38 | $41.75 | $40.29 | 293,100 |
| 17/06/2026 | $40.57 | $41.86 | $42.03 | $40.54 | 302,600 |
| 16/06/2026 | $40.57 | $40.01 | $41.31 | $40.01 | 495,600 |
| 15/06/2026 | $40.09 | $41.03 | $41.05 | $39.99 | 430,300 |
| 12/06/2026 | $39.25 | $39.27 | $39.75 | $38.89 | 415,400 |
| 11/06/2026 | $40.09 | $39.26 | $40.36 | $39.00 | 832,300 |
| 10/06/2026 | $36.78 | $37.18 | $37.41 | $36.39 | 497,000 |
| 09/06/2026 | $38.59 | $38.32 | $39.37 | $37.80 | 466,200 |
| 08/06/2026 | $42.72 | $41.96 | $43.25 | $41.90 | 582,000 |
| 05/06/2026 | $40.85 | $42.57 | $42.64 | $40.63 | 586,700 |
| 04/06/2026 | $43.29 | $42.56 | $43.89 | $42.56 | 424,800 |
| 03/06/2026 | $42.92 | $43.21 | $43.36 | $42.55 | 257,400 |
| 02/06/2026 | $44.88 | $43.03 | $44.90 | $42.52 | 446,300 |
| 01/06/2026 | $41.00 | $41.34 | $42.00 | $40.65 | 438,400 |
| 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 | $42.73 | $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 |
Graphs are not available, please refer to the detailed table