Find a quote
TERRAVEST INDUSTRIES INC
81.70 Up 2.80 (3.43 %)
Delayed : 2024/07/26 16:00:00
- Previous close $78.90
- Opening $77.53
- Price Bid $78.01
- Price Ask $78.01
- Size Bid 1
- Size Ask 2
- Today High $81.99
- Today Low $77.53
- 52 Weeks High $82.93
- 52 Weeks Low $30.45
- Volume 58,939
Fundamentals
- P/E Ratio : 23.59
- Earnings/Share : 1.87
- Dividends/Share : $0.15
- Current Div. Yield : 0.73
- Market Cap (M) : 1,589.38
- Shares Out (M) : 19.45
- Exchange : XTSE
- Ex Dividend Date : 2024/06/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $81.70 | Up $0.10 | $81.70 | $81.52 | 2,700 |
| 03:57 PM | $81.60 | Up $0.15 | $81.60 | $81.60 | 100 |
| 03:57 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 03:56 PM | $81.45 | Up $0.02 | $81.45 | $81.44 | 600 |
| 03:54 PM | $81.43 | Up $0.13 | $81.43 | $81.43 | 100 |
| 03:54 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:53 PM | $81.30 | Down $ -0.18 | $81.33 | $81.30 | 300 |
| 03:51 PM | $81.48 | Down $ -0.22 | $81.60 | $81.48 | 800 |
| 03:51 PM | $81.48 | Up $0.00 | $81.60 | $81.48 | 0 |
| 03:50 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 200 |
| 03:49 PM | $81.70 | Up $0.19 | $81.70 | $81.69 | 200 |
| 03:45 PM | $81.51 | Up $0.10 | $81.51 | $81.42 | 1,300 |
| 03:45 PM | $81.51 | Up $0.00 | $81.51 | $81.42 | 0 |
| 03:45 PM | $81.51 | Up $0.00 | $81.51 | $81.42 | 0 |
| 03:45 PM | $81.51 | Up $0.00 | $81.51 | $81.42 | 0 |
| 03:40 PM | $81.41 | Up $0.23 | $81.41 | $81.41 | 100 |
| 03:40 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 03:40 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 03:40 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 03:40 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 03:37 PM | $81.18 | Down $ -0.12 | $81.18 | $81.18 | 100 |
| 03:37 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 03:37 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 03:35 PM | $81.30 | Down $ -0.05 | $81.30 | $81.30 | 100 |
| 03:35 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 03:34 PM | $81.35 | Down $ -0.35 | $81.59 | $81.35 | 1,100 |
| 03:31 PM | $81.70 | Up $0.10 | $81.70 | $81.70 | 100 |
| 03:31 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 03:31 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 03:29 PM | $81.60 | Down $ -0.05 | $81.60 | $81.60 | 300 |
| 03:29 PM | $81.60 | Up $0.00 | $81.60 | $81.60 | 0 |
| 03:27 PM | $81.65 | Up $0.24 | $81.65 | $81.56 | 1,300 |
| 03:27 PM | $81.65 | Up $0.00 | $81.65 | $81.56 | 0 |
| 03:26 PM | $81.41 | Down $ -0.15 | $81.44 | $81.41 | 800 |
| 03:22 PM | $81.56 | Up $0.11 | $81.56 | $81.55 | 200 |
| 03:22 PM | $81.56 | Up $0.00 | $81.56 | $81.55 | 0 |
| 03:22 PM | $81.56 | Up $0.00 | $81.56 | $81.55 | 0 |
| 03:22 PM | $81.56 | Up $0.00 | $81.56 | $81.55 | 0 |
| 02:55 PM | $81.45 | Up $0.03 | $81.45 | $81.44 | 200 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:55 PM | $81.45 | Up $0.00 | $81.45 | $81.44 | 0 |
| 02:41 PM | $81.42 | Down $ -0.10 | $81.42 | $81.41 | 500 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:41 PM | $81.42 | Up $0.00 | $81.42 | $81.41 | 0 |
| 02:39 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 100 |
| 02:39 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 100 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:33 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:28 PM | $81.52 | Up $0.15 | $81.52 | $81.52 | 100 |
| 02:28 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:28 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:28 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:28 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 02:19 PM | $81.37 | Down $ -0.33 | $81.70 | $81.37 | 600 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:19 PM | $81.37 | Up $0.00 | $81.70 | $81.37 | 0 |
| 02:10 PM | $81.70 | Down $ -0.25 | $81.99 | $81.70 | 2,300 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:10 PM | $81.70 | Up $0.00 | $81.99 | $81.70 | 0 |
| 02:09 PM | $81.95 | Up $0.45 | $81.95 | $81.50 | 3,400 |
| 02:07 PM | $81.50 | Down $ -0.20 | $81.57 | $81.49 | 1,500 |
| 02:07 PM | $81.50 | Up $0.00 | $81.57 | $81.49 | 0 |
| 02:05 PM | $81.70 | Up $0.01 | $81.70 | $81.70 | 400 |
| 02:05 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 02:02 PM | $81.69 | Up $0.44 | $81.69 | $81.52 | 400 |
| 02:02 PM | $81.69 | Up $0.00 | $81.69 | $81.52 | 0 |
| 02:02 PM | $81.69 | Up $0.00 | $81.69 | $81.52 | 0 |
| 01:49 PM | $81.25 | Down $ -0.15 | $81.30 | $81.25 | 200 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:49 PM | $81.25 | Up $0.00 | $81.30 | $81.25 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 400 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:34 PM | $81.40 | Up $0.00 | $81.55 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.15 | $81.40 | $81.40 | 100 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:15 PM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 01:14 PM | $81.25 | Up $0.07 | $81.25 | $81.25 | 200 |
| 01:10 PM | $81.18 | Up $0.20 | $81.28 | $80.87 | 3,300 |
| 01:10 PM | $81.18 | Up $0.00 | $81.28 | $80.87 | 0 |
| 01:10 PM | $81.18 | Up $0.00 | $81.28 | $80.87 | 0 |
| 01:10 PM | $81.18 | Up $0.00 | $81.28 | $80.87 | 0 |
| 01:09 PM | $80.98 | Up $0.19 | $80.98 | $80.98 | 100 |
| 01:08 PM | $80.79 | Down $ -0.01 | $80.80 | $80.79 | 2,100 |
| 01:07 PM | $80.80 | Down $ -0.11 | $80.91 | $80.80 | 600 |
| 01:06 PM | $80.91 | Down $ -0.09 | $80.91 | $80.90 | 200 |
| 01:03 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 200 |
| 01:03 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 0 |
| 01:03 PM | $81.00 | Up $0.00 | $81.05 | $81.00 | 0 |
| 01:01 PM | $81.00 | Down $ -0.24 | $81.17 | $81.00 | 400 |
| 01:01 PM | $81.00 | Up $0.00 | $81.17 | $81.00 | 0 |
| 01:00 PM | $81.24 | Down $ -0.02 | $81.36 | $81.21 | 400 |
| 12:59 PM | $81.26 | Down $ -0.13 | $81.27 | $81.26 | 400 |
| 12:58 PM | $81.39 | Down $ -0.39 | $81.70 | $81.36 | 900 |
| 12:56 PM | $81.78 | Up $0.17 | $81.84 | $81.70 | 500 |
| 12:56 PM | $81.78 | Up $0.00 | $81.84 | $81.70 | 0 |
| 12:40 PM | $81.61 | Down $ -0.07 | $81.61 | $81.61 | 100 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:40 PM | $81.61 | Up $0.00 | $81.61 | $81.61 | 0 |
| 12:38 PM | $81.68 | Up $0.15 | $81.68 | $81.68 | 100 |
| 12:38 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 12:35 PM | $81.53 | Up $0.25 | $81.53 | $81.39 | 1,200 |
| 12:35 PM | $81.53 | Up $0.00 | $81.53 | $81.39 | 0 |
| 12:35 PM | $81.53 | Up $0.00 | $81.53 | $81.39 | 0 |
| 12:29 PM | $81.28 | Up $0.42 | $81.67 | $80.99 | 2,800 |
| 12:29 PM | $81.28 | Up $0.00 | $81.67 | $80.99 | 0 |
| 12:29 PM | $81.28 | Up $0.00 | $81.67 | $80.99 | 0 |
| 12:29 PM | $81.28 | Up $0.00 | $81.67 | $80.99 | 0 |
| 12:29 PM | $81.28 | Up $0.00 | $81.67 | $80.99 | 0 |
| 12:29 PM | $81.28 | Up $0.00 | $81.67 | $80.99 | 0 |
| 12:20 PM | $80.86 | Up $0.36 | $80.86 | $80.86 | 100 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:20 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 12:18 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 1,500 |
| 12:18 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 12:16 PM | $80.50 | Up $0.15 | $80.50 | $80.50 | 500 |
| 12:16 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 12:14 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 1,100 |
| 12:14 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 12:12 PM | $80.35 | Up $0.01 | $80.35 | $80.35 | 600 |
| 12:12 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 12:11 PM | $80.34 | Down $ -0.08 | $80.34 | $80.34 | 300 |
| 12:04 PM | $80.42 | Down $ -0.07 | $80.50 | $80.35 | 1,900 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:04 PM | $80.42 | Up $0.00 | $80.50 | $80.35 | 0 |
| 12:02 PM | $80.49 | Down $ -0.01 | $80.49 | $80.49 | 100 |
| 12:02 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 12:01 PM | $80.50 | Up $0.42 | $80.50 | $80.26 | 900 |
| 11:54 AM | $80.08 | Up $0.18 | $80.09 | $80.08 | 200 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:54 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 300 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:34 AM | $79.90 | Up $0.00 | $79.90 | $79.75 | 0 |
| 11:30 AM | $79.90 | Down $ -0.13 | $79.90 | $79.89 | 200 |
| 11:30 AM | $79.90 | Up $0.00 | $79.90 | $79.89 | 0 |
| 11:30 AM | $79.90 | Up $0.00 | $79.90 | $79.89 | 0 |
| 11:30 AM | $79.90 | Up $0.00 | $79.90 | $79.89 | 0 |
| 11:24 AM | $80.03 | Down $ -0.27 | $80.16 | $80.03 | 300 |
| 11:24 AM | $80.03 | Up $0.00 | $80.16 | $80.03 | 0 |
| 11:24 AM | $80.03 | Up $0.00 | $80.16 | $80.03 | 0 |
| 11:24 AM | $80.03 | Up $0.00 | $80.16 | $80.03 | 0 |
| 11:24 AM | $80.03 | Up $0.00 | $80.16 | $80.03 | 0 |
| 11:24 AM | $80.03 | Up $0.00 | $80.16 | $80.03 | 0 |
| 11:22 AM | $80.30 | Up $0.09 | $80.30 | $80.30 | 100 |
| 11:22 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:20 AM | $80.21 | Up $0.05 | $80.50 | $80.21 | 1,600 |
| 11:20 AM | $80.21 | Up $0.00 | $80.50 | $80.21 | 0 |
| 11:19 AM | $80.16 | Up $0.15 | $80.16 | $80.16 | 100 |
| 11:16 AM | $80.01 | Down $ -0.11 | $80.01 | $80.01 | 100 |
| 11:16 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 11:16 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 11:15 AM | $80.12 | Down $ -0.11 | $80.12 | $80.12 | 300 |
| 11:04 AM | $80.23 | Down $ -0.13 | $80.23 | $80.22 | 400 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 11:04 AM | $80.23 | Up $0.00 | $80.23 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.28 | $80.65 | $80.22 | 500 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:55 AM | $80.36 | Up $0.00 | $80.65 | $80.22 | 0 |
| 10:48 AM | $80.08 | Down $ -0.14 | $80.09 | $80.08 | 400 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:48 AM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 10:45 AM | $80.22 | Up $0.16 | $80.23 | $80.22 | 200 |
| 10:45 AM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 10:45 AM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 10:44 AM | $80.06 | Up $0.42 | $80.06 | $79.92 | 400 |
| 10:38 AM | $79.64 | Up $0.55 | $79.64 | $79.24 | 2,100 |
| 10:38 AM | $79.64 | Up $0.00 | $79.64 | $79.24 | 0 |
| 10:38 AM | $79.64 | Up $0.00 | $79.64 | $79.24 | 0 |
| 10:38 AM | $79.64 | Up $0.00 | $79.64 | $79.24 | 0 |
| 10:38 AM | $79.64 | Up $0.00 | $79.64 | $79.24 | 0 |
| 10:38 AM | $79.64 | Up $0.00 | $79.64 | $79.24 | 0 |
| 10:36 AM | $79.09 | Down $ -0.42 | $79.37 | $79.09 | 400 |
| 10:36 AM | $79.09 | Up $0.00 | $79.37 | $79.09 | 0 |
| 10:33 AM | $79.51 | Down $ -0.21 | $79.62 | $79.51 | 200 |
| 10:33 AM | $79.51 | Up $0.00 | $79.62 | $79.51 | 0 |
| 10:33 AM | $79.51 | Up $0.00 | $79.62 | $79.51 | 0 |
| 10:32 AM | $79.72 | Down $ -0.06 | $79.82 | $79.64 | 700 |
| 10:24 AM | $79.78 | Up $0.14 | $79.80 | $79.78 | 300 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:24 AM | $79.78 | Up $0.00 | $79.80 | $79.78 | 0 |
| 10:22 AM | $79.64 | Up $0.03 | $79.64 | $79.36 | 700 |
| 10:22 AM | $79.64 | Up $0.00 | $79.64 | $79.36 | 0 |
| 10:07 AM | $79.61 | Down $ -0.24 | $79.71 | $79.61 | 300 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:07 AM | $79.61 | Up $0.00 | $79.71 | $79.61 | 0 |
| 10:04 AM | $79.85 | Down $ -0.11 | $79.85 | $79.85 | 200 |
| 10:04 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:04 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:01 AM | $79.96 | Up $0.14 | $79.96 | $79.96 | 100 |
| 10:01 AM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 10:01 AM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 10:00 AM | $79.82 | Down $ -0.14 | $79.82 | $79.82 | 100 |
| 09:59 AM | $79.96 | Down $ -0.29 | $80.17 | $79.96 | 900 |
| 09:57 AM | $80.25 | Up $0.33 | $80.38 | $79.93 | 1,200 |
| 09:57 AM | $80.25 | Up $0.00 | $80.38 | $79.93 | 0 |
| 09:55 AM | $79.92 | Up $0.28 | $79.92 | $79.78 | 300 |
| 09:55 AM | $79.92 | Up $0.00 | $79.92 | $79.78 | 0 |
| 09:54 AM | $79.64 | Up $0.14 | $79.64 | $79.64 | 100 |
| 09:53 AM | $79.50 | Up $0.01 | $79.50 | $79.50 | 100 |
| 09:48 AM | $79.49 | Up $0.14 | $79.49 | $79.49 | 100 |
| 09:48 AM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 09:48 AM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 09:48 AM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 09:48 AM | $79.49 | Up $0.00 | $79.49 | $79.49 | 0 |
| 09:47 AM | $79.35 | Up $0.30 | $79.35 | $79.19 | 600 |
| 09:46 AM | $79.05 | Down $ -0.08 | $79.05 | $78.91 | 300 |
| 09:44 AM | $79.13 | Up $0.00 | $79.13 | $79.13 | 100 |
| 09:44 AM | $79.13 | Up $0.00 | $79.13 | $79.13 | 0 |
| 09:43 AM | $79.13 | Up $0.41 | $79.14 | $78.86 | 400 |
| 09:42 AM | $78.72 | Down $ -0.14 | $78.72 | $78.72 | 100 |
| 09:41 AM | $78.86 | Down $ -0.14 | $78.86 | $78.86 | 100 |
| 09:40 AM | $79.00 | Down $ -0.14 | $79.00 | $79.00 | 100 |
| 09:37 AM | $79.14 | Up $0.14 | $79.14 | $78.99 | 1,200 |
| 09:37 AM | $79.14 | Up $0.00 | $79.14 | $78.99 | 0 |
| 09:37 AM | $79.14 | Up $0.00 | $79.14 | $78.99 | 0 |
| 09:32 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 200 |
| 09:32 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 09:32 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 09:32 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 09:32 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 09:31 AM | $79.00 | Up $0.02 | $79.00 | $79.00 | 700 |
| 09:30 AM | $78.98 | Up $0.08 | $78.98 | $77.53 | 300 |
| Previous close | $78.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/07/2024 | $81.70 | $80.26 | $81.99 | $80.26 | 41,200 |
| 25/07/2024 | $78.90 | $79.00 | $79.55 | $78.58 | 23,100 |
| 24/07/2024 | $77.86 | $78.05 | $79.35 | $77.72 | 13,500 |
| 23/07/2024 | $79.70 | $79.54 | $80.25 | $79.37 | 16,000 |
| 22/07/2024 | $78.22 | $77.67 | $78.49 | $77.59 | 9,900 |
| 19/07/2024 | $76.78 | $76.29 | $77.21 | $76.27 | 9,600 |
| 18/07/2024 | $73.94 | $74.66 | $74.90 | $73.17 | 10,000 |
| 17/07/2024 | $74.34 | $75.26 | $75.27 | $74.00 | 17,900 |
| 16/07/2024 | $74.79 | $73.39 | $74.79 | $73.39 | 16,900 |
| 15/07/2024 | $72.00 | $72.97 | $72.97 | $71.76 | 10,600 |
| 12/07/2024 | $73.12 | $72.16 | $73.12 | $71.86 | 6,500 |
| 11/07/2024 | $71.89 | $71.97 | $72.03 | $71.43 | 15,600 |
| 10/07/2024 | $73.26 | $72.72 | $73.37 | $72.72 | 5,000 |
| 09/07/2024 | $73.38 | $72.29 | $73.38 | $72.13 | 11,200 |
| 08/07/2024 | $70.95 | $69.86 | $71.43 | $69.80 | 6,300 |
| 05/07/2024 | $70.37 | $70.85 | $71.11 | $70.10 | 14,900 |
| 04/07/2024 | $71.60 | $71.02 | $71.82 | $71.02 | 5,100 |
| 03/07/2024 | $70.17 | $71.55 | $71.55 | $69.71 | 10,000 |
| 02/07/2024 | $71.89 | $71.50 | $71.93 | $71.24 | 9,800 |
| 28/06/2024 | $72.29 | $72.29 | $72.66 | $71.88 | 9,600 |
| 27/06/2024 | $73.54 | $72.52 | $73.54 | $72.52 | 3,300 |
| 26/06/2024 | $71.76 | $71.52 | $72.04 | $71.50 | 9,800 |
| 25/06/2024 | $71.77 | $72.01 | $72.01 | $71.50 | 6,900 |
| 24/06/2024 | $71.77 | $70.86 | $72.00 | $70.85 | 11,400 |
| 21/06/2024 | $68.99 | $68.69 | $69.13 | $67.66 | 70,400 |
| 20/06/2024 | $70.99 | $71.85 | $72.15 | $70.67 | 31,400 |
| 19/06/2024 | $71.94 | $71.77 | $71.94 | $71.11 | 9,400 |
| 18/06/2024 | $70.84 | $69.54 | $71.67 | $69.50 | 86,000 |
| 17/06/2024 | $70.00 | $70.00 | $70.48 | $69.50 | 52,800 |
| 14/06/2024 | $71.20 | $71.95 | $72.28 | $70.63 | 30,800 |
Graphs are not available, please refer to the detailed table