Quotes and Market Data
Find a quote
TERRAVEST INDUSTRIES INC
93.98 Down -1.88 (-2.00 %)
Delayed : 2024/09/06 16:00:01
- Previous close $95.86
- Opening $93.47
- Price Ask $90.49
- Price Bid $90.49
- Size Bid 1
- Size Ask 20
- Today High $96.09
- Today Low $93.09
- 52 Weeks High $97.51
- 52 Weeks Low $30.45
- Volume 45,390
Fundamentals
- P/E Ratio : 27.24
- Earnings/Share : 2.07
- Dividends/Share : $0.15
- Current Div. Yield : 0.64
- Market Cap (M) : 1,832.74
- Shares Out (M) : 19.50
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $93.98 | Down $ -0.01 | $93.98 | $93.98 | 200 |
| 03:59 PM | $93.99 | Down $ -0.32 | $93.99 | $93.99 | 100 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 100 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:50 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 03:49 PM | $94.31 | Up $0.26 | $94.31 | $94.31 | 100 |
| 03:48 PM | $94.05 | Up $0.11 | $94.27 | $94.05 | 1,700 |
| 03:41 PM | $93.94 | Down $ -0.01 | $93.95 | $93.94 | 200 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:41 PM | $93.94 | Up $0.00 | $93.95 | $93.94 | 0 |
| 03:39 PM | $93.95 | Down $ -0.16 | $93.95 | $93.95 | 100 |
| 03:39 PM | $93.95 | Up $0.00 | $93.95 | $93.95 | 0 |
| 03:37 PM | $94.11 | Up $0.06 | $94.15 | $94.04 | 700 |
| 03:37 PM | $94.11 | Up $0.00 | $94.15 | $94.04 | 0 |
| 03:33 PM | $94.04 | Down $ -0.01 | $94.04 | $94.04 | 100 |
| 03:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 03:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 03:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 03:30 PM | $94.05 | Down $ -0.24 | $94.08 | $94.05 | 300 |
| 03:30 PM | $94.05 | Up $0.00 | $94.08 | $94.05 | 0 |
| 03:30 PM | $94.05 | Up $0.00 | $94.08 | $94.05 | 0 |
| 03:25 PM | $94.29 | Up $0.02 | $94.29 | $94.29 | 400 |
| 03:25 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 03:25 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 03:25 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 03:25 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 0 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 200 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:19 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.11 | $94.27 | $94.27 | 100 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:05 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 03:01 PM | $94.16 | Up $0.29 | $94.16 | $94.05 | 200 |
| 03:01 PM | $94.16 | Up $0.00 | $94.16 | $94.05 | 0 |
| 03:01 PM | $94.16 | Up $0.00 | $94.16 | $94.05 | 0 |
| 03:01 PM | $94.16 | Up $0.00 | $94.16 | $94.05 | 0 |
| 02:55 PM | $93.87 | Up $0.25 | $93.87 | $93.78 | 400 |
| 02:55 PM | $93.87 | Up $0.00 | $93.87 | $93.78 | 0 |
| 02:55 PM | $93.87 | Up $0.00 | $93.87 | $93.78 | 0 |
| 02:55 PM | $93.87 | Up $0.00 | $93.87 | $93.78 | 0 |
| 02:55 PM | $93.87 | Up $0.00 | $93.87 | $93.78 | 0 |
| 02:55 PM | $93.87 | Up $0.00 | $93.87 | $93.78 | 0 |
| 02:50 PM | $93.62 | Down $ -0.14 | $93.62 | $93.62 | 100 |
| 02:50 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:50 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:50 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:50 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:46 PM | $93.76 | Down $ -0.60 | $93.76 | $93.67 | 400 |
| 02:46 PM | $93.76 | Up $0.00 | $93.76 | $93.67 | 0 |
| 02:46 PM | $93.76 | Up $0.00 | $93.76 | $93.67 | 0 |
| 02:46 PM | $93.76 | Up $0.00 | $93.76 | $93.67 | 0 |
| 02:30 PM | $94.36 | Up $0.11 | $94.36 | $94.36 | 200 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:30 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 02:21 PM | $94.26 | Up $0.05 | $94.26 | $94.26 | 100 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:21 PM | $94.26 | Up $0.00 | $94.26 | $94.26 | 0 |
| 02:18 PM | $94.21 | Down $ -0.16 | $94.37 | $94.21 | 300 |
| 02:18 PM | $94.21 | Up $0.00 | $94.37 | $94.21 | 0 |
| 02:18 PM | $94.21 | Up $0.00 | $94.37 | $94.21 | 0 |
| 02:17 PM | $94.37 | Up $0.18 | $94.37 | $94.20 | 1,300 |
| 02:15 PM | $94.20 | Down $ -0.01 | $94.20 | $94.20 | 300 |
| 02:15 PM | $94.20 | Up $0.00 | $94.20 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 900 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 02:04 PM | $94.20 | Up $0.00 | $94.42 | $94.20 | 0 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 500 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 0 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 0 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 0 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 0 |
| 01:58 PM | $94.20 | Up $0.00 | $94.37 | $94.20 | 0 |
| 01:55 PM | $94.20 | Up $0.16 | $94.21 | $94.20 | 400 |
| 01:55 PM | $94.20 | Up $0.00 | $94.21 | $94.20 | 0 |
| 01:55 PM | $94.20 | Up $0.00 | $94.21 | $94.20 | 0 |
| 01:33 PM | $94.04 | Down $ -0.15 | $94.04 | $94.04 | 100 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:33 PM | $94.04 | Up $0.00 | $94.04 | $94.04 | 0 |
| 01:30 PM | $94.19 | Down $ -0.36 | $94.27 | $94.19 | 200 |
| 01:30 PM | $94.19 | Up $0.00 | $94.27 | $94.19 | 0 |
| 01:30 PM | $94.19 | Up $0.00 | $94.27 | $94.19 | 0 |
| 01:27 PM | $94.55 | Down $ -0.11 | $94.55 | $94.55 | 100 |
| 01:27 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 0 |
| 01:27 PM | $94.55 | Up $0.00 | $94.55 | $94.55 | 0 |
| 01:23 PM | $94.66 | Up $0.14 | $94.66 | $94.65 | 300 |
| 01:23 PM | $94.66 | Up $0.00 | $94.66 | $94.65 | 0 |
| 01:23 PM | $94.66 | Up $0.00 | $94.66 | $94.65 | 0 |
| 01:23 PM | $94.66 | Up $0.00 | $94.66 | $94.65 | 0 |
| 01:12 PM | $94.52 | Up $0.24 | $94.53 | $94.35 | 300 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:12 PM | $94.52 | Up $0.00 | $94.53 | $94.35 | 0 |
| 01:11 PM | $94.28 | Up $0.09 | $94.28 | $94.27 | 400 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 100 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:59 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.06 | $94.19 | $94.19 | 100 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:49 PM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 12:38 PM | $94.13 | Up $0.15 | $94.13 | $94.13 | 100 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:38 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:35 PM | $93.98 | Up $0.14 | $94.08 | $93.98 | 400 |
| 12:35 PM | $93.98 | Up $0.00 | $94.08 | $93.98 | 0 |
| 12:35 PM | $93.98 | Up $0.00 | $94.08 | $93.98 | 0 |
| 12:33 PM | $93.84 | Up $0.10 | $93.84 | $93.67 | 3,300 |
| 12:33 PM | $93.84 | Up $0.00 | $93.84 | $93.67 | 0 |
| 12:28 PM | $93.74 | Down $ -0.17 | $93.74 | $93.74 | 100 |
| 12:28 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:28 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:28 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:28 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:24 PM | $93.91 | Up $0.17 | $93.91 | $93.91 | 100 |
| 12:24 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 12:24 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 12:24 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 12:20 PM | $93.74 | Down $ -0.17 | $93.74 | $93.74 | 100 |
| 12:20 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:20 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:20 PM | $93.74 | Up $0.00 | $93.74 | $93.74 | 0 |
| 12:17 PM | $93.91 | Down $ -0.22 | $93.91 | $93.91 | 100 |
| 12:17 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 12:17 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 12:14 PM | $94.13 | Up $0.06 | $94.13 | $94.13 | 100 |
| 12:14 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:14 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 12:13 PM | $94.07 | Up $0.15 | $94.07 | $94.03 | 500 |
| 12:09 PM | $93.92 | Up $0.30 | $93.93 | $93.73 | 800 |
| 12:09 PM | $93.92 | Up $0.00 | $93.93 | $93.73 | 0 |
| 12:09 PM | $93.92 | Up $0.00 | $93.93 | $93.73 | 0 |
| 12:09 PM | $93.92 | Up $0.00 | $93.93 | $93.73 | 0 |
| 12:07 PM | $93.62 | Up $0.12 | $93.62 | $93.62 | 100 |
| 12:07 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 11:56 AM | $93.50 | Up $0.41 | $93.50 | $93.36 | 1,000 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:56 AM | $93.50 | Up $0.00 | $93.50 | $93.36 | 0 |
| 11:46 AM | $93.09 | Down $ -0.14 | $93.26 | $93.09 | 400 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:46 AM | $93.09 | Up $0.00 | $93.26 | $93.09 | 0 |
| 11:45 AM | $93.23 | Down $ -0.58 | $93.54 | $93.23 | 700 |
| 11:35 AM | $93.81 | Down $ -0.47 | $93.99 | $93.81 | 200 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:35 AM | $93.81 | Up $0.00 | $93.99 | $93.81 | 0 |
| 11:33 AM | $94.28 | Up $0.51 | $94.92 | $93.75 | 1,300 |
| 11:33 AM | $94.28 | Up $0.00 | $94.92 | $93.75 | 0 |
| 11:31 AM | $93.77 | Down $ -0.01 | $93.77 | $93.77 | 100 |
| 11:31 AM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 11:30 AM | $93.78 | Down $ -0.30 | $94.11 | $93.78 | 200 |
| 11:27 AM | $94.08 | Down $ -0.26 | $94.08 | $94.07 | 200 |
| 11:27 AM | $94.08 | Up $0.00 | $94.08 | $94.07 | 0 |
| 11:27 AM | $94.08 | Up $0.00 | $94.08 | $94.07 | 0 |
| 11:22 AM | $94.34 | Down $ -0.25 | $94.50 | $94.34 | 400 |
| 11:22 AM | $94.34 | Up $0.00 | $94.50 | $94.34 | 0 |
| 11:22 AM | $94.34 | Up $0.00 | $94.50 | $94.34 | 0 |
| 11:22 AM | $94.34 | Up $0.00 | $94.50 | $94.34 | 0 |
| 11:22 AM | $94.34 | Up $0.00 | $94.50 | $94.34 | 0 |
| 11:18 AM | $94.59 | Down $ -0.40 | $94.90 | $94.56 | 2,700 |
| 11:18 AM | $94.59 | Up $0.00 | $94.90 | $94.56 | 0 |
| 11:18 AM | $94.59 | Up $0.00 | $94.90 | $94.56 | 0 |
| 11:18 AM | $94.59 | Up $0.00 | $94.90 | $94.56 | 0 |
| 11:15 AM | $94.99 | Up $0.02 | $94.99 | $94.80 | 900 |
| 11:15 AM | $94.99 | Up $0.00 | $94.99 | $94.80 | 0 |
| 11:15 AM | $94.99 | Up $0.00 | $94.99 | $94.80 | 0 |
| 11:14 AM | $94.97 | Up $0.08 | $94.97 | $94.97 | 100 |
| 11:01 AM | $94.89 | Up $0.10 | $94.89 | $94.89 | 100 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:01 AM | $94.89 | Up $0.00 | $94.89 | $94.89 | 0 |
| 11:00 AM | $94.79 | Up $0.45 | $94.92 | $94.48 | 1,100 |
| 10:57 AM | $94.34 | Down $ -0.42 | $94.76 | $94.34 | 800 |
| 10:57 AM | $94.34 | Up $0.00 | $94.76 | $94.34 | 0 |
| 10:57 AM | $94.34 | Up $0.00 | $94.76 | $94.34 | 0 |
| 10:56 AM | $94.76 | Up $0.02 | $94.76 | $94.76 | 200 |
| 10:54 AM | $94.74 | Down $ -0.17 | $94.77 | $94.64 | 600 |
| 10:54 AM | $94.74 | Up $0.00 | $94.77 | $94.64 | 0 |
| 10:53 AM | $94.91 | Up $0.13 | $94.91 | $94.91 | 200 |
| 10:52 AM | $94.79 | Down $ -0.20 | $94.93 | $94.72 | 1,100 |
| 10:43 AM | $94.98 | Up $0.06 | $94.98 | $94.98 | 100 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:43 AM | $94.98 | Up $0.00 | $94.98 | $94.98 | 0 |
| 10:41 AM | $94.92 | Up $0.21 | $94.92 | $94.83 | 400 |
| 10:41 AM | $94.92 | Up $0.00 | $94.92 | $94.83 | 0 |
| 10:40 AM | $94.71 | Down $ -0.17 | $94.80 | $94.71 | 300 |
| 10:38 AM | $94.88 | Up $0.21 | $94.88 | $94.70 | 400 |
| 10:38 AM | $94.88 | Up $0.00 | $94.88 | $94.70 | 0 |
| 10:36 AM | $94.67 | Up $0.02 | $94.67 | $94.67 | 300 |
| 10:36 AM | $94.67 | Up $0.00 | $94.67 | $94.67 | 0 |
| 10:35 AM | $94.65 | Down $ -0.05 | $94.69 | $94.56 | 700 |
| 10:34 AM | $94.70 | Down $ -0.08 | $94.78 | $94.53 | 700 |
| 10:31 AM | $94.78 | Up $0.22 | $94.78 | $94.78 | 200 |
| 10:31 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 10:31 AM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 10:30 AM | $94.56 | Down $ -0.32 | $94.77 | $94.56 | 300 |
| 10:28 AM | $94.88 | Down $ -0.09 | $94.98 | $94.83 | 1,400 |
| 10:28 AM | $94.88 | Up $0.00 | $94.98 | $94.83 | 0 |
| 10:27 AM | $94.98 | Up $0.05 | $94.98 | $94.98 | 300 |
| 10:23 AM | $94.92 | Up $0.17 | $94.92 | $94.89 | 500 |
| 10:23 AM | $94.92 | Up $0.00 | $94.92 | $94.89 | 0 |
| 10:23 AM | $94.92 | Up $0.00 | $94.92 | $94.89 | 0 |
| 10:23 AM | $94.92 | Up $0.00 | $94.92 | $94.89 | 0 |
| 10:19 AM | $94.75 | Down $ -0.06 | $94.75 | $94.75 | 100 |
| 10:19 AM | $94.75 | Up $0.00 | $94.75 | $94.75 | 0 |
| 10:19 AM | $94.75 | Up $0.00 | $94.75 | $94.75 | 0 |
| 10:19 AM | $94.75 | Up $0.00 | $94.75 | $94.75 | 0 |
| 10:18 AM | $94.81 | Down $ -0.53 | $95.11 | $94.81 | 900 |
| 10:17 AM | $95.34 | Down $ -0.28 | $95.65 | $95.34 | 2,400 |
| 10:16 AM | $95.63 | Down $ -0.03 | $95.66 | $95.63 | 800 |
| 10:13 AM | $95.66 | Down $ -0.03 | $95.66 | $95.66 | 400 |
| 10:13 AM | $95.66 | Up $0.00 | $95.66 | $95.66 | 0 |
| 10:13 AM | $95.66 | Up $0.00 | $95.66 | $95.66 | 0 |
| 10:08 AM | $95.68 | Up $0.14 | $95.68 | $95.51 | 400 |
| 10:08 AM | $95.68 | Up $0.00 | $95.68 | $95.51 | 0 |
| 10:08 AM | $95.68 | Up $0.00 | $95.68 | $95.51 | 0 |
| 10:08 AM | $95.68 | Up $0.00 | $95.68 | $95.51 | 0 |
| 10:08 AM | $95.68 | Up $0.00 | $95.68 | $95.51 | 0 |
| 10:07 AM | $95.54 | Down $ -0.08 | $95.54 | $95.54 | 200 |
| 10:06 AM | $95.62 | Down $ -0.14 | $95.62 | $95.62 | 200 |
| 10:05 AM | $95.76 | Up $0.14 | $95.80 | $95.48 | 1,700 |
| 09:59 AM | $95.62 | Down $ -0.30 | $95.79 | $95.61 | 400 |
| 09:59 AM | $95.62 | Up $0.00 | $95.79 | $95.61 | 0 |
| 09:59 AM | $95.62 | Up $0.00 | $95.79 | $95.61 | 0 |
| 09:59 AM | $95.62 | Up $0.00 | $95.79 | $95.61 | 0 |
| 09:59 AM | $95.62 | Up $0.00 | $95.79 | $95.61 | 0 |
| 09:59 AM | $95.62 | Up $0.00 | $95.79 | $95.61 | 0 |
| 09:58 AM | $95.92 | Down $ -0.13 | $95.92 | $95.92 | 100 |
| 09:51 AM | $96.05 | Up $0.40 | $96.09 | $96.05 | 300 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:51 AM | $96.05 | Up $0.00 | $96.09 | $96.05 | 0 |
| 09:43 AM | $95.65 | Down $ -0.17 | $95.65 | $95.65 | 200 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:43 AM | $95.65 | Up $0.00 | $95.65 | $95.65 | 0 |
| 09:42 AM | $95.82 | Up $0.17 | $95.82 | $95.82 | 100 |
| 09:40 AM | $95.65 | Up $0.45 | $96.00 | $95.38 | 1,100 |
| 09:40 AM | $95.65 | Up $0.00 | $96.00 | $95.38 | 0 |
| 09:31 AM | $95.20 | Up $1.43 | $95.20 | $95.20 | 300 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:31 AM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 09:30 AM | $93.77 | Down $ -2.09 | $93.77 | $93.47 | 200 |
| Previous close | $95.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $93.98 | $93.62 | $94.66 | $93.62 | 16,700 |
| 05-09-2024 | $95.86 | $97.06 | $97.13 | $95.52 | 13,300 |
| 04-09-2024 | $95.80 | $96.50 | $96.50 | $95.53 | 7,300 |
| 03-09-2024 | $93.97 | $93.02 | $93.97 | $92.17 | 11,600 |
| 30-08-2024 | $96.67 | $96.22 | $96.84 | $95.82 | 11,600 |
| 29-08-2024 | $96.96 | $96.65 | $97.08 | $96.34 | 11,500 |
| 28-08-2024 | $96.32 | $95.65 | $96.32 | $95.25 | 14,900 |
| 27-08-2024 | $95.31 | $96.62 | $96.95 | $94.42 | 28,800 |
| 26-08-2024 | $94.63 | $94.44 | $95.31 | $94.28 | 23,100 |
| 23-08-2024 | $92.64 | $90.94 | $92.64 | $90.94 | 17,400 |
| 22-08-2024 | $90.62 | $91.76 | $92.25 | $90.32 | 13,300 |
| 21-08-2024 | $92.11 | $91.92 | $92.85 | $91.85 | 14,500 |
| 20-08-2024 | $91.62 | $90.28 | $91.92 | $89.80 | 12,100 |
| 19-08-2024 | $91.30 | $92.39 | $92.51 | $90.92 | 13,800 |
| 16-08-2024 | $94.52 | $94.12 | $95.00 | $93.57 | 23,400 |
| 15-08-2024 | $95.75 | $94.84 | $96.84 | $94.33 | 54,900 |
| 14-08-2024 | $90.40 | $86.66 | $91.00 | $86.66 | 60,600 |
| 13-08-2024 | $78.51 | $77.35 | $78.79 | $77.35 | 5,300 |
| 12-08-2024 | $76.98 | $77.67 | $77.78 | $76.98 | 7,600 |
| 09-08-2024 | $76.46 | $76.58 | $76.66 | $75.86 | 7,100 |
| 08-08-2024 | $76.68 | $76.07 | $77.42 | $76.06 | 13,900 |
| 07-08-2024 | $73.19 | $76.11 | $76.41 | $73.00 | 52,100 |
| 06-08-2024 | $76.60 | $76.97 | $77.50 | $76.45 | 16,400 |
| 02-08-2024 | $77.30 | $76.90 | $77.72 | $76.10 | 43,400 |
| 01-08-2024 | $81.19 | $80.89 | $81.29 | $79.50 | 46,700 |
| 31-07-2024 | $81.88 | $80.82 | $82.38 | $80.82 | 22,000 |
| 30-07-2024 | $80.68 | $81.68 | $81.97 | $80.68 | 8,800 |
| 29-07-2024 | $83.13 | $82.41 | $83.92 | $82.41 | 20,900 |
| 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 |
Graphs are not available, please refer to the detailed table