Find a quote
WAJAX CORPORATION
31.34 Down -2.92 (-9.32 %)
Delayed : 2026/08/08 12:00:00
- Previous close $34.26
- Opening $34.25
- Today High $34.26
- Today Low $30.00
- Price Bid $30.85
- Price Ask $30.85
- 52 Weeks High $35.00
- 52 Weeks Low $21.96
- Size Bid 1
- Size Ask 1
- Volume 226,891
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $31.34 | Down $ -0.05 | $31.34 | $31.34 | 6,300 |
| 03:59 PM | $31.39 | Up $0.03 | $31.40 | $31.33 | 800 |
| 03:58 PM | $31.36 | Up $0.09 | $31.41 | $31.27 | 4,400 |
| 03:57 PM | $31.27 | Down $ -0.04 | $31.30 | $31.27 | 300 |
| 03:56 PM | $31.31 | Down $ -0.04 | $31.31 | $31.31 | 100 |
| 03:55 PM | $31.35 | Down $ -0.07 | $31.41 | $31.35 | 2,100 |
| 03:54 PM | $31.42 | Down $ -0.06 | $31.53 | $31.36 | 5,800 |
| 03:53 PM | $31.48 | Up $0.06 | $31.48 | $31.39 | 3,300 |
| 03:51 PM | $31.42 | Up $0.08 | $31.44 | $31.37 | 3,200 |
| 03:51 PM | $31.42 | Up $0.00 | $31.44 | $31.37 | 0 |
| 03:50 PM | $31.34 | Up $0.04 | $31.34 | $31.33 | 1,900 |
| 03:49 PM | $31.30 | Up $0.03 | $31.31 | $31.27 | 3,100 |
| 03:48 PM | $31.27 | Up $0.00 | $31.27 | $31.22 | 500 |
| 03:47 PM | $31.27 | Up $0.04 | $31.28 | $31.25 | 500 |
| 03:46 PM | $31.23 | Down $ -0.04 | $31.23 | $31.23 | 300 |
| 03:45 PM | $31.28 | Down $ -0.02 | $31.28 | $31.27 | 2,200 |
| 03:44 PM | $31.29 | Up $0.06 | $31.29 | $31.27 | 1,000 |
| 03:43 PM | $31.23 | Up $0.01 | $31.23 | $31.20 | 1,800 |
| 03:41 PM | $31.22 | Up $0.04 | $31.22 | $31.17 | 2,200 |
| 03:41 PM | $31.22 | Up $0.00 | $31.22 | $31.17 | 0 |
| 03:40 PM | $31.18 | Down $ -0.07 | $31.27 | $31.12 | 2,000 |
| 03:39 PM | $31.25 | Up $0.07 | $31.25 | $31.19 | 200 |
| 03:38 PM | $31.18 | Up $0.07 | $31.19 | $31.15 | 1,500 |
| 03:37 PM | $31.11 | Up $0.13 | $31.11 | $31.01 | 2,100 |
| 03:35 PM | $30.98 | Up $0.04 | $30.98 | $30.98 | 300 |
| 03:35 PM | $30.98 | Up $0.00 | $30.98 | $30.98 | 0 |
| 03:32 PM | $30.94 | Up $0.02 | $30.94 | $30.92 | 900 |
| 03:32 PM | $30.94 | Up $0.00 | $30.94 | $30.92 | 0 |
| 03:32 PM | $30.94 | Up $0.00 | $30.94 | $30.92 | 0 |
| 03:31 PM | $30.92 | Up $0.02 | $30.92 | $30.90 | 700 |
| 03:30 PM | $30.90 | Down $ -0.08 | $30.90 | $30.90 | 600 |
| 03:29 PM | $30.98 | Up $0.10 | $30.98 | $30.93 | 400 |
| 03:26 PM | $30.88 | Up $0.04 | $30.88 | $30.88 | 100 |
| 03:26 PM | $30.88 | Up $0.00 | $30.88 | $30.88 | 0 |
| 03:26 PM | $30.88 | Up $0.00 | $30.88 | $30.88 | 0 |
| 03:25 PM | $30.84 | Up $0.04 | $30.84 | $30.76 | 1,500 |
| 03:24 PM | $30.81 | Down $ -0.04 | $30.81 | $30.81 | 100 |
| 03:23 PM | $30.84 | Up $0.06 | $30.84 | $30.84 | 100 |
| 03:21 PM | $30.78 | Down $ -0.01 | $30.78 | $30.78 | 200 |
| 03:21 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 0 |
| 03:18 PM | $30.79 | Down $ -0.03 | $30.79 | $30.78 | 200 |
| 03:18 PM | $30.79 | Up $0.00 | $30.79 | $30.78 | 0 |
| 03:18 PM | $30.79 | Up $0.00 | $30.79 | $30.78 | 0 |
| 03:15 PM | $30.82 | Up $0.05 | $30.82 | $30.77 | 500 |
| 03:15 PM | $30.82 | Up $0.00 | $30.82 | $30.77 | 0 |
| 03:15 PM | $30.82 | Up $0.00 | $30.82 | $30.77 | 0 |
| 03:12 PM | $30.77 | Down $ -0.06 | $30.87 | $30.77 | 1,000 |
| 03:12 PM | $30.77 | Up $0.00 | $30.87 | $30.77 | 0 |
| 03:12 PM | $30.77 | Up $0.00 | $30.87 | $30.77 | 0 |
| 03:11 PM | $30.83 | Up $0.05 | $30.83 | $30.82 | 400 |
| 03:10 PM | $30.78 | Up $0.03 | $30.78 | $30.78 | 200 |
| 03:09 PM | $30.75 | Up $0.03 | $30.75 | $30.69 | 600 |
| 03:08 PM | $30.72 | Down $ -0.01 | $30.72 | $30.72 | 100 |
| 03:06 PM | $30.73 | Up $0.02 | $30.73 | $30.73 | 100 |
| 03:06 PM | $30.73 | Up $0.00 | $30.73 | $30.73 | 0 |
| 03:02 PM | $30.71 | Up $0.05 | $30.71 | $30.68 | 1,300 |
| 03:02 PM | $30.71 | Up $0.00 | $30.71 | $30.68 | 0 |
| 03:02 PM | $30.71 | Up $0.00 | $30.71 | $30.68 | 0 |
| 03:02 PM | $30.71 | Up $0.00 | $30.71 | $30.68 | 0 |
| 03:00 PM | $30.67 | Up $0.02 | $30.67 | $30.63 | 200 |
| 03:00 PM | $30.67 | Up $0.00 | $30.67 | $30.63 | 0 |
| 02:55 PM | $30.64 | Up $0.04 | $30.64 | $30.59 | 1,000 |
| 02:55 PM | $30.64 | Up $0.00 | $30.64 | $30.59 | 0 |
| 02:55 PM | $30.64 | Up $0.00 | $30.64 | $30.59 | 0 |
| 02:55 PM | $30.64 | Up $0.00 | $30.64 | $30.59 | 0 |
| 02:55 PM | $30.64 | Up $0.00 | $30.64 | $30.59 | 0 |
| 02:54 PM | $30.60 | Down $ -0.01 | $30.60 | $30.60 | 200 |
| 02:53 PM | $30.61 | Up $0.00 | $30.61 | $30.61 | 100 |
| 02:52 PM | $30.61 | Down $ -0.04 | $30.61 | $30.61 | 300 |
| 02:49 PM | $30.65 | Up $0.05 | $30.65 | $30.65 | 100 |
| 02:49 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:49 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 0 |
| 02:48 PM | $30.60 | Down $ -0.02 | $30.61 | $30.60 | 300 |
| 02:47 PM | $30.62 | Down $ -0.05 | $30.66 | $30.62 | 400 |
| 02:46 PM | $30.67 | Down $ -0.06 | $30.69 | $30.67 | 1,000 |
| 02:43 PM | $30.73 | Up $0.06 | $30.73 | $30.71 | 500 |
| 02:43 PM | $30.73 | Up $0.00 | $30.73 | $30.71 | 0 |
| 02:43 PM | $30.73 | Up $0.00 | $30.73 | $30.71 | 0 |
| 02:42 PM | $30.67 | Up $0.05 | $30.67 | $30.66 | 1,300 |
| 02:41 PM | $30.62 | Down $ -0.03 | $30.62 | $30.62 | 100 |
| 02:40 PM | $30.65 | Down $ -0.14 | $30.78 | $30.65 | 4,400 |
| 02:39 PM | $30.79 | Up $0.00 | $30.79 | $30.79 | 100 |
| 02:38 PM | $30.79 | Down $ -0.03 | $30.79 | $30.78 | 300 |
| 02:37 PM | $30.82 | Down $ -0.05 | $30.86 | $30.82 | 1,000 |
| 02:36 PM | $30.88 | Up $0.14 | $30.88 | $30.75 | 4,900 |
| 02:25 PM | $30.74 | Up $0.04 | $30.80 | $30.74 | 1,100 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:25 PM | $30.74 | Up $0.00 | $30.80 | $30.74 | 0 |
| 02:17 PM | $30.70 | Down $ -0.04 | $30.70 | $30.70 | 100 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:17 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 0 |
| 02:15 PM | $30.74 | Down $ -0.07 | $30.75 | $30.74 | 900 |
| 02:15 PM | $30.74 | Up $0.00 | $30.75 | $30.74 | 0 |
| 02:12 PM | $30.81 | Up $0.04 | $30.82 | $30.81 | 400 |
| 02:12 PM | $30.81 | Up $0.00 | $30.82 | $30.81 | 0 |
| 02:12 PM | $30.81 | Up $0.00 | $30.82 | $30.81 | 0 |
| 02:11 PM | $30.77 | Up $0.09 | $30.85 | $30.69 | 3,000 |
| 02:10 PM | $30.68 | Down $ -0.11 | $30.85 | $30.68 | 2,500 |
| 02:09 PM | $30.79 | Up $0.13 | $30.79 | $30.70 | 1,200 |
| 02:07 PM | $30.66 | Down $ -0.04 | $30.68 | $30.66 | 600 |
| 02:07 PM | $30.66 | Up $0.00 | $30.68 | $30.66 | 0 |
| 02:06 PM | $30.70 | Up $0.01 | $30.70 | $30.70 | 300 |
| 02:05 PM | $30.69 | Down $ -0.03 | $30.69 | $30.69 | 300 |
| 02:04 PM | $30.72 | Up $0.02 | $30.72 | $30.68 | 400 |
| 02:02 PM | $30.70 | Up $0.08 | $30.70 | $30.65 | 1,700 |
| 02:02 PM | $30.70 | Up $0.00 | $30.70 | $30.65 | 0 |
| 02:01 PM | $30.62 | Down $ -0.06 | $30.62 | $30.62 | 800 |
| 01:59 PM | $30.68 | Up $0.08 | $30.68 | $30.62 | 400 |
| 01:59 PM | $30.68 | Up $0.00 | $30.68 | $30.62 | 0 |
| 01:58 PM | $30.60 | Up $0.04 | $30.60 | $30.58 | 200 |
| 01:55 PM | $30.57 | Up $0.14 | $30.59 | $30.45 | 700 |
| 01:55 PM | $30.57 | Up $0.00 | $30.59 | $30.45 | 0 |
| 01:55 PM | $30.57 | Up $0.00 | $30.59 | $30.45 | 0 |
| 01:53 PM | $30.43 | Down $ -0.05 | $30.48 | $30.43 | 500 |
| 01:53 PM | $30.43 | Up $0.00 | $30.48 | $30.43 | 0 |
| 01:52 PM | $30.48 | Up $0.12 | $30.48 | $30.42 | 1,100 |
| 01:49 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 100 |
| 01:49 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 0 |
| 01:49 PM | $30.36 | Up $0.00 | $30.36 | $30.36 | 0 |
| 01:46 PM | $30.36 | Down $ -0.09 | $30.42 | $30.36 | 800 |
| 01:46 PM | $30.36 | Up $0.00 | $30.42 | $30.36 | 0 |
| 01:46 PM | $30.36 | Up $0.00 | $30.42 | $30.36 | 0 |
| 01:35 PM | $30.45 | Up $0.02 | $30.46 | $30.43 | 600 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:35 PM | $30.45 | Up $0.00 | $30.46 | $30.43 | 0 |
| 01:34 PM | $30.43 | Up $0.04 | $30.43 | $30.43 | 500 |
| 01:33 PM | $30.39 | Down $ -0.02 | $30.46 | $30.31 | 2,200 |
| 01:27 PM | $30.41 | Up $0.01 | $30.44 | $30.35 | 1,100 |
| 01:27 PM | $30.41 | Up $0.00 | $30.44 | $30.35 | 0 |
| 01:27 PM | $30.41 | Up $0.00 | $30.44 | $30.35 | 0 |
| 01:27 PM | $30.41 | Up $0.00 | $30.44 | $30.35 | 0 |
| 01:27 PM | $30.41 | Up $0.00 | $30.44 | $30.35 | 0 |
| 01:27 PM | $30.41 | Up $0.00 | $30.44 | $30.35 | 0 |
| 01:25 PM | $30.40 | Down $ -0.08 | $30.43 | $30.40 | 300 |
| 01:25 PM | $30.40 | Up $0.00 | $30.43 | $30.40 | 0 |
| 01:24 PM | $30.48 | Down $ -0.01 | $30.49 | $30.48 | 200 |
| 01:22 PM | $30.49 | Down $ -0.03 | $30.53 | $30.49 | 700 |
| 01:22 PM | $30.49 | Up $0.00 | $30.53 | $30.49 | 0 |
| 01:16 PM | $30.52 | Down $ -0.04 | $30.52 | $30.52 | 100 |
| 01:16 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 01:16 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 01:16 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 01:16 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 01:16 PM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 01:14 PM | $30.56 | Down $ -0.06 | $30.61 | $30.56 | 400 |
| 01:14 PM | $30.56 | Up $0.00 | $30.61 | $30.56 | 0 |
| 01:10 PM | $30.62 | Down $ -0.06 | $30.62 | $30.62 | 100 |
| 01:10 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 01:10 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 01:10 PM | $30.62 | Up $0.00 | $30.62 | $30.62 | 0 |
| 01:08 PM | $30.68 | Down $ -0.05 | $30.68 | $30.68 | 100 |
| 01:08 PM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 01:05 PM | $30.73 | Up $0.11 | $30.73 | $30.67 | 400 |
| 01:05 PM | $30.73 | Up $0.00 | $30.73 | $30.67 | 0 |
| 01:05 PM | $30.73 | Up $0.00 | $30.73 | $30.67 | 0 |
| 01:04 PM | $30.62 | Up $0.05 | $30.62 | $30.62 | 400 |
| 01:03 PM | $30.57 | Down $ -0.10 | $30.61 | $30.57 | 1,400 |
| 12:58 PM | $30.67 | Up $0.04 | $30.67 | $30.57 | 1,500 |
| 12:58 PM | $30.67 | Up $0.00 | $30.67 | $30.57 | 0 |
| 12:58 PM | $30.67 | Up $0.00 | $30.67 | $30.57 | 0 |
| 12:58 PM | $30.67 | Up $0.00 | $30.67 | $30.57 | 0 |
| 12:58 PM | $30.67 | Up $0.00 | $30.67 | $30.57 | 0 |
| 12:48 PM | $30.63 | Up $0.05 | $30.63 | $30.63 | 400 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:48 PM | $30.63 | Up $0.00 | $30.63 | $30.63 | 0 |
| 12:45 PM | $30.58 | Up $0.07 | $30.58 | $30.45 | 1,200 |
| 12:45 PM | $30.58 | Up $0.00 | $30.58 | $30.45 | 0 |
| 12:45 PM | $30.58 | Up $0.00 | $30.58 | $30.45 | 0 |
| 12:43 PM | $30.51 | Down $ -0.04 | $30.51 | $30.50 | 700 |
| 12:43 PM | $30.51 | Up $0.00 | $30.51 | $30.50 | 0 |
| 12:39 PM | $30.55 | Up $0.05 | $30.55 | $30.54 | 400 |
| 12:39 PM | $30.55 | Up $0.00 | $30.55 | $30.54 | 0 |
| 12:39 PM | $30.55 | Up $0.00 | $30.55 | $30.54 | 0 |
| 12:39 PM | $30.55 | Up $0.00 | $30.55 | $30.54 | 0 |
| 12:37 PM | $30.50 | Down $ -0.22 | $30.64 | $30.50 | 3,300 |
| 12:37 PM | $30.50 | Up $0.00 | $30.64 | $30.50 | 0 |
| 12:34 PM | $30.72 | Up $0.06 | $30.72 | $30.71 | 700 |
| 12:34 PM | $30.72 | Up $0.00 | $30.72 | $30.71 | 0 |
| 12:34 PM | $30.72 | Up $0.00 | $30.72 | $30.71 | 0 |
| 12:31 PM | $30.66 | Up $0.07 | $30.66 | $30.64 | 200 |
| 12:31 PM | $30.66 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:31 PM | $30.66 | Up $0.00 | $30.66 | $30.64 | 0 |
| 12:30 PM | $30.59 | Up $0.01 | $30.63 | $30.53 | 1,900 |
| 12:29 PM | $30.58 | Down $ -0.06 | $30.60 | $30.52 | 800 |
| 12:28 PM | $30.64 | Down $ -0.05 | $30.64 | $30.64 | 100 |
| 12:27 PM | $30.69 | Down $ -0.17 | $30.77 | $30.69 | 200 |
| 12:25 PM | $30.86 | Up $0.04 | $30.86 | $30.86 | 100 |
| 12:25 PM | $30.86 | Up $0.00 | $30.86 | $30.86 | 0 |
| 12:23 PM | $30.82 | Up $0.00 | $30.82 | $30.77 | 600 |
| 12:23 PM | $30.82 | Up $0.00 | $30.82 | $30.77 | 0 |
| 12:22 PM | $30.82 | Up $0.05 | $30.82 | $30.82 | 100 |
| 12:21 PM | $30.77 | Down $ -0.07 | $30.84 | $30.61 | 2,800 |
| 12:20 PM | $30.84 | Down $ -0.08 | $31.06 | $30.70 | 4,400 |
| 12:19 PM | $30.92 | Up $0.01 | $30.92 | $30.92 | 400 |
| 12:16 PM | $30.91 | Up $0.19 | $30.92 | $30.77 | 6,300 |
| 12:16 PM | $30.91 | Up $0.00 | $30.92 | $30.77 | 0 |
| 12:16 PM | $30.91 | Up $0.00 | $30.92 | $30.77 | 0 |
| 12:15 PM | $30.72 | Up $0.11 | $30.72 | $30.67 | 900 |
| 12:14 PM | $30.61 | Up $0.04 | $30.61 | $30.61 | 100 |
| 12:13 PM | $30.57 | Up $0.08 | $30.60 | $30.55 | 3,600 |
| 12:12 PM | $30.49 | Up $0.08 | $30.49 | $30.46 | 400 |
| 12:10 PM | $30.41 | Up $0.05 | $30.41 | $30.41 | 200 |
| 12:10 PM | $30.41 | Up $0.00 | $30.41 | $30.41 | 0 |
| 12:09 PM | $30.36 | Down $ -0.05 | $30.36 | $30.36 | 100 |
| 12:08 PM | $30.41 | Up $0.16 | $30.43 | $30.22 | 5,100 |
| 12:06 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 100 |
| 12:06 PM | $30.25 | Up $0.00 | $30.25 | $30.25 | 0 |
| 12:05 PM | $30.25 | Down $ -0.03 | $30.25 | $30.25 | 100 |
| 12:03 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 100 |
| 12:03 PM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 12:01 PM | $30.28 | Up $0.02 | $30.28 | $30.26 | 600 |
| 12:01 PM | $30.28 | Up $0.00 | $30.28 | $30.26 | 0 |
| 11:58 AM | $30.26 | Up $0.02 | $30.26 | $30.24 | 1,100 |
| 11:58 AM | $30.26 | Up $0.00 | $30.26 | $30.24 | 0 |
| 11:58 AM | $30.26 | Up $0.00 | $30.26 | $30.24 | 0 |
| 11:55 AM | $30.24 | Down $ -0.11 | $30.30 | $30.24 | 300 |
| 11:55 AM | $30.24 | Up $0.00 | $30.30 | $30.24 | 0 |
| 11:55 AM | $30.24 | Up $0.00 | $30.30 | $30.24 | 0 |
| 11:54 AM | $30.35 | Down $ -0.04 | $30.35 | $30.30 | 900 |
| 11:53 AM | $30.39 | Down $ -0.01 | $30.39 | $30.39 | 100 |
| 11:52 AM | $30.40 | Down $ -0.04 | $30.48 | $30.40 | 500 |
| 11:50 AM | $30.44 | Up $0.05 | $30.44 | $30.44 | 200 |
| 11:50 AM | $30.44 | Up $0.00 | $30.44 | $30.44 | 0 |
| 11:49 AM | $30.39 | Down $ -0.05 | $30.39 | $30.39 | 100 |
| 11:48 AM | $30.44 | Up $0.05 | $30.44 | $30.44 | 300 |
| 11:47 AM | $30.40 | Up $0.05 | $30.46 | $30.39 | 700 |
| 11:46 AM | $30.34 | Down $ -0.05 | $30.34 | $30.34 | 600 |
| 11:42 AM | $30.39 | Down $ -0.10 | $30.49 | $30.39 | 500 |
| 11:42 AM | $30.39 | Up $0.00 | $30.49 | $30.39 | 0 |
| 11:42 AM | $30.39 | Up $0.00 | $30.49 | $30.39 | 0 |
| 11:42 AM | $30.39 | Up $0.00 | $30.49 | $30.39 | 0 |
| 11:41 AM | $30.49 | Up $0.12 | $30.50 | $30.39 | 2,100 |
| 11:40 AM | $30.37 | Up $0.18 | $30.37 | $30.19 | 1,000 |
| 11:38 AM | $30.19 | Up $0.05 | $30.19 | $30.19 | 100 |
| 11:38 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 11:37 AM | $30.14 | Up $0.04 | $30.14 | $30.14 | 800 |
| 11:36 AM | $30.10 | Down $ -0.15 | $30.21 | $30.00 | 7,700 |
| 11:34 AM | $30.25 | Up $0.10 | $30.25 | $30.20 | 200 |
| 11:34 AM | $30.25 | Up $0.00 | $30.25 | $30.20 | 0 |
| 11:33 AM | $30.15 | Up $0.04 | $30.15 | $30.12 | 600 |
| 11:32 AM | $30.11 | Up $0.03 | $30.11 | $30.11 | 200 |
| 11:31 AM | $30.08 | Down $ -0.10 | $30.12 | $30.08 | 800 |
| 11:28 AM | $30.18 | Down $ -0.08 | $30.22 | $30.18 | 900 |
| 11:28 AM | $30.18 | Up $0.00 | $30.22 | $30.18 | 0 |
| 11:28 AM | $30.18 | Up $0.00 | $30.22 | $30.18 | 0 |
| 11:27 AM | $30.26 | Up $0.03 | $30.28 | $30.25 | 1,100 |
| 11:26 AM | $30.23 | Up $0.02 | $30.23 | $30.23 | 100 |
| 11:23 AM | $30.21 | Down $ -0.23 | $30.46 | $30.21 | 5,500 |
| 11:23 AM | $30.21 | Up $0.00 | $30.46 | $30.21 | 0 |
| 11:23 AM | $30.21 | Up $0.00 | $30.46 | $30.21 | 0 |
| 11:20 AM | $30.44 | Up $0.04 | $30.44 | $30.41 | 400 |
| 11:20 AM | $30.44 | Up $0.00 | $30.44 | $30.41 | 0 |
| 11:20 AM | $30.44 | Up $0.00 | $30.44 | $30.41 | 0 |
| 11:17 AM | $30.40 | Up $0.02 | $30.41 | $30.38 | 2,100 |
| 11:17 AM | $30.40 | Up $0.00 | $30.41 | $30.38 | 0 |
| 11:17 AM | $30.40 | Up $0.00 | $30.41 | $30.38 | 0 |
| 11:16 AM | $30.38 | Up $0.02 | $30.38 | $30.38 | 200 |
| 11:15 AM | $30.36 | Up $0.01 | $30.38 | $30.36 | 200 |
| 11:13 AM | $30.35 | Down $ -0.13 | $30.43 | $30.35 | 400 |
| 11:13 AM | $30.35 | Up $0.00 | $30.43 | $30.35 | 0 |
| 11:12 AM | $30.48 | Down $ -0.07 | $30.54 | $30.48 | 400 |
| 11:09 AM | $30.55 | Down $ -0.05 | $30.55 | $30.55 | 100 |
| 11:09 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:09 AM | $30.55 | Up $0.00 | $30.55 | $30.55 | 0 |
| 11:08 AM | $30.60 | Down $ -0.05 | $30.61 | $30.55 | 1,400 |
| 11:07 AM | $30.65 | Down $ -0.03 | $30.68 | $30.65 | 500 |
| 11:03 AM | $30.68 | Up $0.04 | $30.68 | $30.68 | 200 |
| 11:03 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 11:03 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 11:03 AM | $30.68 | Up $0.00 | $30.68 | $30.68 | 0 |
| 11:01 AM | $30.64 | Down $ -0.20 | $30.80 | $30.64 | 800 |
| 11:01 AM | $30.64 | Up $0.00 | $30.80 | $30.64 | 0 |
| 11:00 AM | $30.85 | Down $ -0.04 | $30.85 | $30.82 | 200 |
| 10:59 AM | $30.88 | Down $ -0.05 | $30.88 | $30.88 | 100 |
| 10:58 AM | $30.93 | Up $0.01 | $30.93 | $30.93 | 200 |
| 10:57 AM | $30.92 | Up $0.14 | $30.92 | $30.83 | 300 |
| 10:55 AM | $30.78 | Up $0.06 | $30.90 | $30.77 | 1,600 |
| 10:55 AM | $30.78 | Up $0.00 | $30.90 | $30.77 | 0 |
| 10:54 AM | $30.72 | Up $0.08 | $30.72 | $30.68 | 600 |
| 10:51 AM | $30.64 | Up $0.05 | $30.64 | $30.64 | 200 |
| 10:51 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 10:51 AM | $30.64 | Up $0.00 | $30.64 | $30.64 | 0 |
| 10:49 AM | $30.59 | Up $0.02 | $30.59 | $30.57 | 400 |
| 10:49 AM | $30.59 | Up $0.00 | $30.59 | $30.57 | 0 |
| 10:47 AM | $30.57 | Up $0.15 | $30.57 | $30.45 | 400 |
| 10:47 AM | $30.57 | Up $0.00 | $30.57 | $30.45 | 0 |
| 10:45 AM | $30.42 | Up $0.10 | $30.42 | $30.42 | 200 |
| 10:45 AM | $30.42 | Up $0.00 | $30.42 | $30.42 | 0 |
| 10:44 AM | $30.32 | Down $ -0.29 | $30.55 | $30.32 | 1,100 |
| 10:39 AM | $30.61 | Up $0.10 | $30.61 | $30.56 | 500 |
| 10:39 AM | $30.61 | Up $0.00 | $30.61 | $30.56 | 0 |
| 10:39 AM | $30.61 | Up $0.00 | $30.61 | $30.56 | 0 |
| 10:39 AM | $30.61 | Up $0.00 | $30.61 | $30.56 | 0 |
| 10:39 AM | $30.61 | Up $0.00 | $30.61 | $30.56 | 0 |
| 10:37 AM | $30.51 | Up $0.03 | $30.51 | $30.50 | 400 |
| 10:37 AM | $30.51 | Up $0.00 | $30.51 | $30.50 | 0 |
| 10:35 AM | $30.48 | Up $0.07 | $30.48 | $30.46 | 200 |
| 10:35 AM | $30.48 | Up $0.00 | $30.48 | $30.46 | 0 |
| 10:34 AM | $30.41 | Up $0.05 | $30.41 | $30.38 | 500 |
| 10:33 AM | $30.36 | Down $ -0.10 | $30.41 | $30.36 | 500 |
| 10:32 AM | $30.46 | Down $ -0.06 | $30.46 | $30.46 | 100 |
| 10:31 AM | $30.52 | Up $0.01 | $30.52 | $30.52 | 1,000 |
| 10:29 AM | $30.51 | Up $0.14 | $30.56 | $30.42 | 600 |
| 10:29 AM | $30.51 | Up $0.00 | $30.56 | $30.42 | 0 |
| 10:28 AM | $30.37 | Up $0.01 | $30.37 | $30.36 | 300 |
| 10:24 AM | $30.36 | Up $0.01 | $30.36 | $30.35 | 300 |
| 10:24 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 0 |
| 10:24 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 0 |
| 10:24 AM | $30.36 | Up $0.00 | $30.36 | $30.35 | 0 |
| 10:23 AM | $30.35 | Down $ -0.08 | $30.38 | $30.30 | 500 |
| 10:22 AM | $30.43 | Down $ -0.09 | $30.48 | $30.43 | 200 |
| 10:20 AM | $30.52 | Down $ -0.06 | $30.52 | $30.52 | 100 |
| 10:20 AM | $30.52 | Up $0.00 | $30.52 | $30.52 | 0 |
| 10:19 AM | $30.58 | Up $0.05 | $30.58 | $30.58 | 100 |
| 10:18 AM | $30.53 | Up $0.09 | $30.53 | $30.48 | 300 |
| 10:17 AM | $30.44 | Up $0.19 | $30.49 | $30.34 | 1,700 |
| 10:16 AM | $30.25 | Down $ -0.36 | $30.55 | $30.25 | 2,800 |
| 10:15 AM | $30.61 | Down $ -0.11 | $30.71 | $30.61 | 700 |
| 10:14 AM | $30.72 | Up $0.32 | $30.76 | $30.50 | 1,700 |
| 10:13 AM | $30.40 | Down $ -0.38 | $30.82 | $30.40 | 2,500 |
| 10:11 AM | $30.78 | Down $ -0.17 | $30.91 | $30.78 | 300 |
| 10:11 AM | $30.78 | Up $0.00 | $30.91 | $30.78 | 0 |
| 10:10 AM | $30.95 | Down $ -0.21 | $31.10 | $30.95 | 800 |
| 10:09 AM | $31.16 | Up $0.00 | $31.21 | $31.16 | 300 |
| 10:08 AM | $31.16 | Up $0.11 | $31.26 | $30.95 | 1,800 |
| 10:06 AM | $31.05 | Up $0.00 | $31.10 | $31.05 | 200 |
| 10:06 AM | $31.05 | Up $0.00 | $31.10 | $31.05 | 0 |
| 10:05 AM | $31.05 | Up $0.13 | $31.05 | $30.96 | 400 |
| 10:04 AM | $30.92 | Up $0.14 | $30.92 | $30.82 | 500 |
| 10:03 AM | $30.78 | Down $ -0.05 | $30.78 | $30.78 | 100 |
| 10:02 AM | $30.83 | Up $0.04 | $30.83 | $30.61 | 1,700 |
| 10:01 AM | $30.79 | Down $ -0.21 | $31.05 | $30.79 | 4,200 |
| 09:59 AM | $31.00 | Down $ -0.10 | $31.04 | $31.00 | 200 |
| 09:59 AM | $31.00 | Up $0.00 | $31.04 | $31.00 | 0 |
| 09:57 AM | $31.10 | Down $ -0.15 | $31.19 | $30.94 | 1,000 |
| 09:57 AM | $31.10 | Up $0.00 | $31.19 | $30.94 | 0 |
| 09:55 AM | $31.25 | Up $0.05 | $31.25 | $31.25 | 100 |
| 09:55 AM | $31.25 | Up $0.00 | $31.25 | $31.25 | 0 |
| 09:54 AM | $31.20 | Down $ -0.25 | $31.39 | $31.20 | 1,800 |
| 09:53 AM | $31.45 | Down $ -0.05 | $31.50 | $31.45 | 200 |
| 09:52 AM | $31.50 | Up $0.13 | $31.50 | $31.38 | 2,900 |
| 09:51 AM | $31.37 | Down $ -0.14 | $31.50 | $31.32 | 2,800 |
| 09:50 AM | $31.51 | Down $ -0.18 | $31.77 | $31.51 | 1,800 |
| 09:49 AM | $31.69 | Up $0.45 | $31.69 | $31.69 | 100 |
| 09:48 AM | $31.24 | Down $ -0.07 | $31.32 | $31.20 | 1,400 |
| 09:47 AM | $31.31 | Down $ -0.16 | $31.43 | $31.31 | 1,400 |
| 09:46 AM | $31.47 | Down $ -0.53 | $31.54 | $31.47 | 2,200 |
| 09:45 AM | $32.00 | Down $ -0.50 | $32.56 | $32.00 | 2,600 |
| 09:43 AM | $32.50 | Up $0.21 | $32.51 | $32.50 | 700 |
| 09:43 AM | $32.50 | Up $0.00 | $32.51 | $32.50 | 0 |
| 09:35 AM | $32.29 | Down $ -0.96 | $32.29 | $32.29 | 300 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:35 AM | $32.29 | Up $0.00 | $32.29 | $32.29 | 0 |
| 09:34 AM | $33.25 | Down $ -0.01 | $33.27 | $33.25 | 400 |
| 09:30 AM | $33.26 | Down $ -1.00 | $34.26 | $33.26 | 5,600 |
| 09:30 AM | $33.26 | Up $0.00 | $34.26 | $33.26 | 0 |
| 09:30 AM | $33.26 | Up $0.00 | $34.26 | $33.26 | 0 |
| 09:30 AM | $33.26 | Up $0.00 | $34.26 | $33.26 | 0 |
| Previous close | $34.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $31.34 | $30.26 | $31.53 | $30.22 | 134,100 |
| 06/08/2026 | $34.26 | $34.21 | $34.34 | $33.90 | 29,900 |
| 05/08/2026 | $34.86 | $34.66 | $35.00 | $34.60 | 76,900 |
| 04/08/2026 | $34.48 | $34.48 | $34.84 | $34.39 | 50,200 |
| 31/07/2026 | $32.45 | $32.70 | $32.74 | $32.38 | 29,800 |
| 30/07/2026 | $32.51 | $32.33 | $32.59 | $32.23 | 29,900 |
| 29/07/2026 | $32.29 | $32.08 | $32.55 | $32.01 | 36,200 |
| 28/07/2026 | $32.65 | $32.63 | $32.80 | $32.51 | 29,300 |
| 27/07/2026 | $33.16 | $33.04 | $33.37 | $32.92 | 35,400 |
| 24/07/2026 | $34.63 | $34.60 | $34.74 | $34.42 | 32,100 |
| 23/07/2026 | $33.91 | $34.04 | $34.11 | $33.43 | 80,300 |
| 22/07/2026 | $34.15 | $34.21 | $34.38 | $34.08 | 24,600 |
| 21/07/2026 | $34.27 | $34.18 | $34.32 | $33.94 | 33,000 |
| 20/07/2026 | $34.42 | $34.36 | $34.50 | $34.19 | 39,500 |
| 17/07/2026 | $34.44 | $34.43 | $34.45 | $34.05 | 54,500 |
| 16/07/2026 | $33.97 | $33.95 | $34.09 | $33.72 | 38,200 |
| 15/07/2026 | $33.49 | $33.50 | $33.57 | $33.36 | 22,800 |
| 14/07/2026 | $32.92 | $32.55 | $32.92 | $32.55 | 49,300 |
| 13/07/2026 | $31.87 | $32.02 | $32.07 | $31.64 | 66,000 |
| 10/07/2026 | $31.85 | $31.80 | $31.85 | $31.69 | 16,700 |
| 09/07/2026 | $31.61 | $31.71 | $31.75 | $31.42 | 32,800 |
| 08/07/2026 | $31.20 | $31.01 | $31.42 | $30.95 | 18,400 |
| 07/07/2026 | $31.00 | $31.05 | $31.16 | $30.83 | 62,100 |
| 06/07/2026 | $31.12 | $30.94 | $31.22 | $30.69 | 48,900 |
| 03/07/2026 | $30.12 | $30.12 | $30.15 | $29.93 | 20,600 |
| 02/07/2026 | $29.49 | $30.40 | $30.40 | $29.13 | 109,000 |
| 30/06/2026 | $30.87 | $30.77 | $30.89 | $30.65 | 17,400 |
| 29/06/2026 | $30.50 | $30.36 | $30.60 | $30.27 | 17,000 |
| 26/06/2026 | $30.69 | $30.70 | $30.77 | $30.50 | 19,400 |
| 25/06/2026 | $30.49 | $30.59 | $30.66 | $30.27 | 25,000 |
Graphs are not available, please refer to the detailed table