Find a quote
ABAXX TECHNOLOGIES INC
29.15 Down -2.79 (-9.57 %)
Delayed : 2026/06/26 17:40:00
- Previous close $31.94
- Opening $31.50
- Today High $32.33
- Today Low $28.98
- Price Bid $29.15
- Price Ask $29.15
- 52 Weeks High $66.99
- 52 Weeks Low $28.98
- Size Bid 1
- Size Ask 64
- Volume 134,633
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $29.15 | Down $ -0.31 | $29.15 | $29.15 | 5,500 |
| 03:59 PM | $29.46 | Up $0.12 | $29.49 | $29.29 | 2,800 |
| 03:58 PM | $29.34 | Down $ -0.06 | $29.50 | $29.30 | 1,100 |
| 03:57 PM | $29.40 | Up $0.20 | $29.40 | $29.29 | 1,600 |
| 03:56 PM | $29.20 | Up $0.02 | $29.30 | $29.07 | 7,500 |
| 03:55 PM | $29.18 | Up $0.00 | $29.18 | $29.18 | 200 |
| 03:54 PM | $29.18 | Down $ -0.03 | $29.29 | $29.18 | 300 |
| 03:52 PM | $29.21 | Down $ -0.09 | $29.21 | $29.18 | 800 |
| 03:52 PM | $29.21 | Up $0.00 | $29.21 | $29.18 | 0 |
| 03:51 PM | $29.30 | Up $0.32 | $29.30 | $29.10 | 1,400 |
| 03:50 PM | $28.98 | Down $ -0.21 | $29.27 | $28.98 | 5,500 |
| 03:49 PM | $29.19 | Down $ -0.25 | $29.25 | $29.19 | 400 |
| 03:48 PM | $29.44 | Down $ -0.01 | $29.44 | $29.33 | 600 |
| 03:47 PM | $29.45 | Up $0.12 | $29.45 | $29.26 | 3,300 |
| 03:44 PM | $29.33 | Down $ -0.13 | $29.46 | $29.33 | 200 |
| 03:44 PM | $29.33 | Up $0.00 | $29.46 | $29.33 | 0 |
| 03:44 PM | $29.33 | Up $0.00 | $29.46 | $29.33 | 0 |
| 03:43 PM | $29.46 | Up $0.05 | $29.46 | $29.39 | 1,100 |
| 03:42 PM | $29.41 | Up $0.00 | $29.41 | $29.41 | 100 |
| 03:41 PM | $29.41 | Down $ -0.13 | $29.50 | $29.41 | 500 |
| 03:40 PM | $29.54 | Up $0.04 | $29.54 | $29.54 | 300 |
| 03:38 PM | $29.50 | Down $ -0.02 | $29.60 | $29.50 | 1,600 |
| 03:38 PM | $29.50 | Up $0.00 | $29.60 | $29.50 | 0 |
| 03:37 PM | $29.52 | Down $ -0.01 | $29.52 | $29.52 | 300 |
| 03:36 PM | $29.53 | Up $0.01 | $29.64 | $29.53 | 600 |
| 03:32 PM | $29.52 | Down $ -0.16 | $29.69 | $29.52 | 700 |
| 03:32 PM | $29.52 | Up $0.00 | $29.69 | $29.52 | 0 |
| 03:32 PM | $29.52 | Up $0.00 | $29.69 | $29.52 | 0 |
| 03:32 PM | $29.52 | Up $0.00 | $29.69 | $29.52 | 0 |
| 03:31 PM | $29.68 | Down $ -0.25 | $30.06 | $29.68 | 3,200 |
| 03:29 PM | $29.93 | Up $0.00 | $30.05 | $29.93 | 9,000 |
| 03:29 PM | $29.93 | Up $0.00 | $30.05 | $29.93 | 0 |
| 03:26 PM | $29.93 | Down $ -0.13 | $30.20 | $29.93 | 2,000 |
| 03:26 PM | $29.93 | Up $0.00 | $30.20 | $29.93 | 0 |
| 03:26 PM | $29.93 | Up $0.00 | $30.20 | $29.93 | 0 |
| 03:25 PM | $30.06 | Up $0.06 | $30.06 | $29.98 | 500 |
| 03:24 PM | $30.00 | Up $0.07 | $30.00 | $30.00 | 100 |
| 03:22 PM | $29.93 | Down $ -0.08 | $30.05 | $29.93 | 1,700 |
| 03:22 PM | $29.93 | Up $0.00 | $30.05 | $29.93 | 0 |
| 03:20 PM | $30.01 | Down $ -0.09 | $30.05 | $30.01 | 200 |
| 03:20 PM | $30.01 | Up $0.00 | $30.05 | $30.01 | 0 |
| 03:19 PM | $30.10 | Down $ -0.01 | $30.10 | $30.10 | 100 |
| 03:18 PM | $30.11 | Down $ -0.04 | $30.11 | $30.05 | 600 |
| 03:17 PM | $30.15 | Up $0.07 | $30.20 | $30.15 | 300 |
| 03:15 PM | $30.08 | Down $ -0.24 | $30.08 | $30.08 | 200 |
| 03:15 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 03:13 PM | $30.32 | Up $0.06 | $30.32 | $30.32 | 200 |
| 03:13 PM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 03:12 PM | $30.26 | Up $0.01 | $30.26 | $30.26 | 100 |
| 03:11 PM | $30.25 | Up $0.19 | $30.25 | $30.25 | 400 |
| 03:10 PM | $30.06 | Up $0.01 | $30.15 | $30.05 | 600 |
| 03:05 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 100 |
| 03:05 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 03:05 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 03:05 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 03:05 PM | $30.05 | Up $0.00 | $30.05 | $30.05 | 0 |
| 03:04 PM | $30.05 | Down $ -0.10 | $30.08 | $30.05 | 300 |
| 03:02 PM | $30.15 | Up $0.15 | $30.15 | $30.15 | 300 |
| 03:02 PM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 02:58 PM | $30.00 | Down $ -0.09 | $30.03 | $29.90 | 3,000 |
| 02:58 PM | $30.00 | Up $0.00 | $30.03 | $29.90 | 0 |
| 02:58 PM | $30.00 | Up $0.00 | $30.03 | $29.90 | 0 |
| 02:58 PM | $30.00 | Up $0.00 | $30.03 | $29.90 | 0 |
| 02:57 PM | $30.09 | Down $ -0.24 | $30.34 | $30.09 | 1,100 |
| 02:56 PM | $30.33 | Down $ -0.01 | $30.33 | $30.33 | 100 |
| 02:55 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 100 |
| 02:52 PM | $30.34 | Down $ -0.07 | $30.34 | $30.34 | 100 |
| 02:52 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 02:52 PM | $30.34 | Up $0.00 | $30.34 | $30.34 | 0 |
| 02:45 PM | $30.41 | Down $ -0.01 | $30.41 | $30.41 | 100 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:45 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 02:44 PM | $30.42 | Down $ -0.33 | $30.61 | $30.42 | 1,000 |
| 02:43 PM | $30.75 | Down $ -0.36 | $30.85 | $30.75 | 400 |
| 02:38 PM | $31.11 | Down $ -0.04 | $31.16 | $30.88 | 2,900 |
| 02:38 PM | $31.11 | Up $0.00 | $31.16 | $30.88 | 0 |
| 02:38 PM | $31.11 | Up $0.00 | $31.16 | $30.88 | 0 |
| 02:38 PM | $31.11 | Up $0.00 | $31.16 | $30.88 | 0 |
| 02:38 PM | $31.11 | Up $0.00 | $31.16 | $30.88 | 0 |
| 02:32 PM | $31.15 | Down $ -0.07 | $31.20 | $31.15 | 200 |
| 02:32 PM | $31.15 | Up $0.00 | $31.20 | $31.15 | 0 |
| 02:32 PM | $31.15 | Up $0.00 | $31.20 | $31.15 | 0 |
| 02:32 PM | $31.15 | Up $0.00 | $31.20 | $31.15 | 0 |
| 02:32 PM | $31.15 | Up $0.00 | $31.20 | $31.15 | 0 |
| 02:32 PM | $31.15 | Up $0.00 | $31.20 | $31.15 | 0 |
| 02:26 PM | $31.22 | Down $ -0.13 | $31.22 | $31.22 | 100 |
| 02:26 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:26 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:26 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:26 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:26 PM | $31.22 | Up $0.00 | $31.22 | $31.22 | 0 |
| 02:24 PM | $31.35 | Down $ -0.25 | $31.61 | $31.30 | 1,900 |
| 02:24 PM | $31.35 | Up $0.00 | $31.61 | $31.30 | 0 |
| 02:21 PM | $31.61 | Up $0.05 | $31.71 | $31.61 | 700 |
| 02:21 PM | $31.61 | Up $0.00 | $31.71 | $31.61 | 0 |
| 02:21 PM | $31.61 | Up $0.00 | $31.71 | $31.61 | 0 |
| 02:19 PM | $31.56 | Up $0.14 | $31.56 | $31.56 | 500 |
| 02:19 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:14 PM | $31.42 | Down $ -0.14 | $31.42 | $31.42 | 100 |
| 02:14 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 02:14 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 02:14 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 02:14 PM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 02:01 PM | $31.56 | Up $0.06 | $31.56 | $31.56 | 100 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:01 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 02:00 PM | $31.50 | Down $ -0.05 | $31.51 | $31.50 | 200 |
| 01:55 PM | $31.55 | Down $ -0.06 | $31.70 | $31.55 | 400 |
| 01:55 PM | $31.55 | Up $0.00 | $31.70 | $31.55 | 0 |
| 01:55 PM | $31.55 | Up $0.00 | $31.70 | $31.55 | 0 |
| 01:55 PM | $31.55 | Up $0.00 | $31.70 | $31.55 | 0 |
| 01:55 PM | $31.55 | Up $0.00 | $31.70 | $31.55 | 0 |
| 01:53 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 100 |
| 01:53 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 01:51 PM | $31.61 | Up $0.05 | $31.61 | $31.61 | 100 |
| 01:51 PM | $31.61 | Up $0.00 | $31.61 | $31.61 | 0 |
| 01:48 PM | $31.56 | Up $0.05 | $31.56 | $31.56 | 300 |
| 01:48 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 01:48 PM | $31.56 | Up $0.00 | $31.56 | $31.56 | 0 |
| 01:47 PM | $31.51 | Up $0.11 | $31.51 | $31.51 | 100 |
| 01:44 PM | $31.40 | Down $ -0.15 | $31.40 | $31.40 | 900 |
| 01:44 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:44 PM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 01:42 PM | $31.55 | Up $0.40 | $31.55 | $31.55 | 200 |
| 01:42 PM | $31.55 | Up $0.00 | $31.55 | $31.55 | 0 |
| 01:41 PM | $31.15 | Down $ -0.15 | $31.25 | $31.15 | 1,400 |
| 01:40 PM | $31.30 | Down $ -0.05 | $31.50 | $31.30 | 500 |
| 01:39 PM | $31.35 | Down $ -0.34 | $31.70 | $31.35 | 5,100 |
| 01:38 PM | $31.69 | Down $ -0.39 | $31.90 | $31.69 | 500 |
| 01:37 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 500 |
| 01:36 PM | $32.08 | Up $0.00 | $32.08 | $32.08 | 200 |
| 01:35 PM | $32.08 | Down $ -0.22 | $32.08 | $32.08 | 200 |
| 01:34 PM | $32.30 | Up $0.30 | $32.30 | $31.95 | 2,100 |
| 01:33 PM | $32.00 | Down $ -0.16 | $32.00 | $32.00 | 100 |
| 01:31 PM | $32.17 | Down $ -0.16 | $32.17 | $32.17 | 100 |
| 01:31 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:09 PM | $32.33 | Up $0.14 | $32.33 | $32.00 | 1,800 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:09 PM | $32.33 | Up $0.00 | $32.33 | $32.00 | 0 |
| 01:04 PM | $32.19 | Up $0.30 | $32.19 | $32.18 | 400 |
| 01:04 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:04 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:04 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:04 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:02 PM | $31.89 | Up $0.01 | $31.89 | $31.89 | 300 |
| 01:02 PM | $31.89 | Up $0.00 | $31.89 | $31.89 | 0 |
| 01:00 PM | $31.88 | Down $ -0.01 | $31.88 | $31.88 | 100 |
| 01:00 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 0 |
| 12:55 PM | $31.89 | Up $0.39 | $31.89 | $31.86 | 900 |
| 12:55 PM | $31.89 | Up $0.00 | $31.89 | $31.86 | 0 |
| 12:55 PM | $31.89 | Up $0.00 | $31.89 | $31.86 | 0 |
| 12:55 PM | $31.89 | Up $0.00 | $31.89 | $31.86 | 0 |
| 12:55 PM | $31.89 | Up $0.00 | $31.89 | $31.86 | 0 |
| 12:53 PM | $31.50 | Down $ -0.01 | $31.50 | $31.50 | 200 |
| 12:53 PM | $31.50 | Up $0.00 | $31.50 | $31.50 | 0 |
| 12:52 PM | $31.51 | Down $ -0.09 | $31.57 | $31.50 | 700 |
| 12:50 PM | $31.60 | Down $ -0.18 | $31.68 | $31.60 | 1,300 |
| 12:50 PM | $31.60 | Up $0.00 | $31.68 | $31.60 | 0 |
| 12:42 PM | $31.78 | Up $0.01 | $31.78 | $31.78 | 100 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:42 PM | $31.78 | Up $0.00 | $31.78 | $31.78 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 200 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:31 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:27 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 300 |
| 12:27 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:27 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:27 PM | $31.77 | Up $0.00 | $31.78 | $31.77 | 0 |
| 12:25 PM | $31.77 | Down $ -0.05 | $31.77 | $31.77 | 100 |
| 12:25 PM | $31.77 | Up $0.00 | $31.77 | $31.77 | 0 |
| 12:22 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 100 |
| 12:22 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 12:22 PM | $31.82 | Up $0.00 | $31.82 | $31.82 | 0 |
| 12:19 PM | $31.82 | Up $0.01 | $31.82 | $31.63 | 4,600 |
| 12:19 PM | $31.82 | Up $0.00 | $31.82 | $31.63 | 0 |
| 12:19 PM | $31.82 | Up $0.00 | $31.82 | $31.63 | 0 |
| 12:18 PM | $31.81 | Down $ -0.08 | $31.81 | $31.81 | 200 |
| 12:14 PM | $31.89 | Down $ -0.40 | $32.25 | $31.89 | 500 |
| 12:14 PM | $31.89 | Up $0.00 | $32.25 | $31.89 | 0 |
| 12:14 PM | $31.89 | Up $0.00 | $32.25 | $31.89 | 0 |
| 12:14 PM | $31.89 | Up $0.00 | $32.25 | $31.89 | 0 |
| 12:08 PM | $32.29 | Up $0.29 | $32.29 | $32.29 | 200 |
| 12:08 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:08 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:08 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:08 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:08 PM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 12:04 PM | $32.00 | Down $ -0.30 | $32.01 | $32.00 | 500 |
| 12:04 PM | $32.00 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:04 PM | $32.00 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:04 PM | $32.00 | Up $0.00 | $32.01 | $32.00 | 0 |
| 12:03 PM | $32.30 | Up $0.32 | $32.30 | $32.30 | 200 |
| 11:53 AM | $31.98 | Up $0.20 | $32.00 | $31.85 | 2,100 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:53 AM | $31.98 | Up $0.00 | $32.00 | $31.85 | 0 |
| 11:51 AM | $31.78 | Down $ -0.28 | $32.01 | $31.64 | 3,000 |
| 11:51 AM | $31.78 | Up $0.00 | $32.01 | $31.64 | 0 |
| 11:49 AM | $32.06 | Down $ -0.06 | $32.08 | $32.06 | 200 |
| 11:49 AM | $32.06 | Up $0.00 | $32.08 | $32.06 | 0 |
| 11:47 AM | $32.12 | Up $0.18 | $32.12 | $31.96 | 1,900 |
| 11:47 AM | $32.12 | Up $0.00 | $32.12 | $31.96 | 0 |
| 11:46 AM | $31.94 | Up $0.14 | $31.94 | $31.94 | 100 |
| 11:44 AM | $31.80 | Up $0.03 | $31.89 | $31.51 | 2,000 |
| 11:44 AM | $31.80 | Up $0.00 | $31.89 | $31.51 | 0 |
| 11:39 AM | $31.77 | Up $0.00 | $31.77 | $31.51 | 1,300 |
| 11:39 AM | $31.77 | Up $0.00 | $31.77 | $31.51 | 0 |
| 11:39 AM | $31.77 | Up $0.00 | $31.77 | $31.51 | 0 |
| 11:39 AM | $31.77 | Up $0.00 | $31.77 | $31.51 | 0 |
| 11:39 AM | $31.77 | Up $0.00 | $31.77 | $31.51 | 0 |
| 11:38 AM | $31.77 | Up $0.07 | $31.77 | $31.77 | 100 |
| 11:37 AM | $31.70 | Up $0.28 | $31.70 | $31.64 | 600 |
| 11:35 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 100 |
| 11:35 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.01 | $31.42 | $31.42 | 100 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:26 AM | $31.42 | Up $0.00 | $31.42 | $31.42 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 800 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:18 AM | $31.41 | Up $0.00 | $31.42 | $31.41 | 0 |
| 11:17 AM | $31.41 | Down $ -0.02 | $31.41 | $31.41 | 200 |
| 11:09 AM | $31.43 | Down $ -0.07 | $31.43 | $31.43 | 100 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:09 AM | $31.43 | Up $0.00 | $31.43 | $31.43 | 0 |
| 11:02 AM | $31.50 | Down $ -0.01 | $31.50 | $31.41 | 400 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:02 AM | $31.50 | Up $0.00 | $31.50 | $31.41 | 0 |
| 11:00 AM | $31.51 | Up $0.06 | $31.51 | $31.50 | 1,900 |
| 11:00 AM | $31.51 | Up $0.00 | $31.51 | $31.50 | 0 |
| 10:58 AM | $31.45 | Down $ -0.07 | $31.48 | $31.45 | 1,400 |
| 10:58 AM | $31.45 | Up $0.00 | $31.48 | $31.45 | 0 |
| 10:49 AM | $31.52 | Down $ -0.13 | $31.65 | $31.50 | 1,900 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:49 AM | $31.52 | Up $0.00 | $31.65 | $31.50 | 0 |
| 10:48 AM | $31.65 | Up $0.06 | $31.73 | $31.65 | 900 |
| 10:43 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 500 |
| 10:43 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 0 |
| 10:43 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 0 |
| 10:43 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 0 |
| 10:43 AM | $31.59 | Up $0.00 | $31.61 | $31.59 | 0 |
| 10:36 AM | $31.59 | Up $0.18 | $31.61 | $31.40 | 1,300 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:36 AM | $31.59 | Up $0.00 | $31.61 | $31.40 | 0 |
| 10:32 AM | $31.41 | Down $ -0.05 | $31.41 | $31.41 | 100 |
| 10:32 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 10:32 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 10:32 AM | $31.41 | Up $0.00 | $31.41 | $31.41 | 0 |
| 10:30 AM | $31.46 | Up $0.06 | $31.46 | $31.46 | 100 |
| 10:30 AM | $31.46 | Up $0.00 | $31.46 | $31.46 | 0 |
| 10:25 AM | $31.40 | Down $ -0.04 | $31.40 | $31.40 | 100 |
| 10:25 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:25 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:25 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:25 AM | $31.40 | Up $0.00 | $31.40 | $31.40 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 300 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:18 AM | $31.44 | Up $0.00 | $31.44 | $31.44 | 0 |
| 10:13 AM | $31.44 | Down $ -0.10 | $31.55 | $31.44 | 1,200 |
| 10:13 AM | $31.44 | Up $0.00 | $31.55 | $31.44 | 0 |
| 10:13 AM | $31.44 | Up $0.00 | $31.55 | $31.44 | 0 |
| 10:13 AM | $31.44 | Up $0.00 | $31.55 | $31.44 | 0 |
| 10:13 AM | $31.44 | Up $0.00 | $31.55 | $31.44 | 0 |
| 10:07 AM | $31.54 | Up $0.32 | $31.54 | $31.39 | 900 |
| 10:07 AM | $31.54 | Up $0.00 | $31.54 | $31.39 | 0 |
| 10:07 AM | $31.54 | Up $0.00 | $31.54 | $31.39 | 0 |
| 10:07 AM | $31.54 | Up $0.00 | $31.54 | $31.39 | 0 |
| 10:07 AM | $31.54 | Up $0.00 | $31.54 | $31.39 | 0 |
| 10:07 AM | $31.54 | Up $0.00 | $31.54 | $31.39 | 0 |
| 10:06 AM | $31.22 | Up $0.00 | $31.22 | $31.22 | 100 |
| 10:05 AM | $31.22 | Down $ -0.05 | $31.22 | $31.22 | 100 |
| 10:03 AM | $31.27 | Down $ -0.02 | $31.27 | $31.27 | 100 |
| 10:03 AM | $31.27 | Up $0.00 | $31.27 | $31.27 | 0 |
| 10:02 AM | $31.29 | Up $0.15 | $31.29 | $31.29 | 300 |
| 10:00 AM | $31.14 | Down $ -0.02 | $31.34 | $31.14 | 2,500 |
| 10:00 AM | $31.14 | Up $0.00 | $31.34 | $31.14 | 0 |
| 09:57 AM | $31.16 | Down $ -0.44 | $31.35 | $31.16 | 1,000 |
| 09:57 AM | $31.16 | Up $0.00 | $31.35 | $31.16 | 0 |
| 09:57 AM | $31.16 | Up $0.00 | $31.35 | $31.16 | 0 |
| 09:53 AM | $31.60 | Up $0.33 | $31.60 | $31.50 | 600 |
| 09:53 AM | $31.60 | Up $0.00 | $31.60 | $31.50 | 0 |
| 09:53 AM | $31.60 | Up $0.00 | $31.60 | $31.50 | 0 |
| 09:53 AM | $31.60 | Up $0.00 | $31.60 | $31.50 | 0 |
| 09:50 AM | $31.27 | Down $ -0.22 | $31.43 | $31.27 | 400 |
| 09:50 AM | $31.27 | Up $0.00 | $31.43 | $31.27 | 0 |
| 09:50 AM | $31.27 | Up $0.00 | $31.43 | $31.27 | 0 |
| 09:49 AM | $31.49 | Down $ -0.01 | $31.50 | $31.48 | 1,200 |
| 09:48 AM | $31.50 | Down $ -0.24 | $31.50 | $31.50 | 100 |
| 09:47 AM | $31.74 | Up $0.25 | $31.74 | $31.49 | 1,100 |
| 09:39 AM | $31.49 | Down $ -0.04 | $31.49 | $31.49 | 100 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:39 AM | $31.49 | Up $0.00 | $31.49 | $31.49 | 0 |
| 09:36 AM | $31.53 | Down $ -0.25 | $31.71 | $31.53 | 800 |
| 09:36 AM | $31.53 | Up $0.00 | $31.71 | $31.53 | 0 |
| 09:36 AM | $31.53 | Up $0.00 | $31.71 | $31.53 | 0 |
| 09:34 AM | $31.78 | Up $0.28 | $31.78 | $31.60 | 1,500 |
| 09:34 AM | $31.78 | Up $0.00 | $31.78 | $31.60 | 0 |
| 09:33 AM | $31.50 | Down $ -0.05 | $31.51 | $31.50 | 1,000 |
| 09:32 AM | $31.55 | Up $0.36 | $31.55 | $31.50 | 200 |
| 09:30 AM | $31.19 | Down $ -0.75 | $31.50 | $31.19 | 2,300 |
| 09:30 AM | $31.19 | Up $0.00 | $31.50 | $31.19 | 0 |
| Previous close | $31.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $29.15 | $32.30 | $32.33 | $28.98 | 94,400 |
| 25/06/2026 | $31.94 | $31.73 | $32.10 | $29.77 | 144,600 |
| 24/06/2026 | $35.00 | $36.71 | $36.98 | $35.00 | 83,300 |
| 23/06/2026 | $34.70 | $32.95 | $35.08 | $32.77 | 61,400 |
| 22/06/2026 | $33.20 | $33.81 | $35.05 | $33.00 | 93,000 |
| 19/06/2026 | $32.80 | $34.01 | $34.01 | $32.50 | 46,600 |
| 18/06/2026 | $34.40 | $35.81 | $36.00 | $33.22 | 117,400 |
| 17/06/2026 | $35.99 | $35.50 | $38.72 | $35.48 | 148,100 |
| 16/06/2026 | $35.84 | $38.25 | $38.25 | $35.74 | 262,700 |
| 15/06/2026 | $42.28 | $43.75 | $43.89 | $41.37 | 113,200 |
| 12/06/2026 | $45.84 | $43.51 | $48.84 | $43.34 | 102,300 |
| 11/06/2026 | $44.09 | $44.52 | $45.44 | $41.40 | 183,800 |
| 10/06/2026 | $43.50 | $45.26 | $45.58 | $43.01 | 104,400 |
| 09/06/2026 | $46.32 | $47.00 | $47.52 | $46.01 | 67,100 |
| 08/06/2026 | $48.25 | $48.52 | $49.58 | $47.60 | 68,300 |
| 05/06/2026 | $48.23 | $48.30 | $49.02 | $47.75 | 48,400 |
| 04/06/2026 | $50.19 | $51.01 | $51.09 | $49.54 | 42,200 |
| 03/06/2026 | $49.26 | $51.34 | $51.41 | $48.97 | 101,500 |
| 02/06/2026 | $53.50 | $55.39 | $55.81 | $53.27 | 98,000 |
| 01/06/2026 | $58.70 | $58.80 | $59.25 | $58.40 | 28,600 |
| 29/05/2026 | $58.00 | $58.26 | $58.27 | $56.50 | 117,400 |
| 28/05/2026 | $57.40 | $57.17 | $58.00 | $56.90 | 43,900 |
| 27/05/2026 | $55.50 | $56.31 | $57.10 | $55.05 | 123,900 |
| 26/05/2026 | $62.00 | $61.15 | $64.00 | $61.15 | 41,500 |
| 25/05/2026 | $60.21 | $59.27 | $60.48 | $58.52 | 10,300 |
| 22/05/2026 | $59.29 | $63.06 | $63.28 | $59.00 | 36,300 |
| 21/05/2026 | $59.00 | $60.50 | $63.00 | $59.00 | 43,000 |
Graphs are not available, please refer to the detailed table