Quotes and Market Data
Find a quote
Azenta
51.34 Up 0.00 (0.00 %)
Delayed : 2024/05/16 16:20:01
- Previous close $51.34
- Opening $51.33
- Price Ask $50.83
- Price Bid $50.83
- Size Bid 1
- Size Ask 1
- Today High $51.67
- Today Low $50.84
- 52 Weeks High $69.16
- 52 Weeks Low $38.97
- Volume 364,270
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 4.64
- Dividends/Share : $0.10
- Current Div. Yield : N/A
- Market Cap (M) : 2,768.20
- Shares Out (M) : 53.92
- Exchange : XNAS
- Ex Dividend Date : 2021/12/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.34 | Down $ -0.03 | $51.38 | $51.34 | 28,506 |
| 03:59 PM | $51.37 | Up $0.02 | $51.40 | $51.34 | 2,180 |
| 03:58 PM | $51.35 | Up $0.02 | $51.37 | $51.32 | 4,657 |
| 03:57 PM | $51.33 | Down $ -0.05 | $51.36 | $51.33 | 2,029 |
| 03:56 PM | $51.38 | Up $0.01 | $51.38 | $51.35 | 1,636 |
| 03:55 PM | $51.37 | Down $ -0.04 | $51.41 | $51.33 | 1,074 |
| 03:54 PM | $51.41 | Up $0.11 | $51.41 | $51.33 | 1,421 |
| 03:53 PM | $51.30 | Down $ -0.09 | $51.38 | $51.29 | 1,267 |
| 03:52 PM | $51.39 | Down $ -0.04 | $51.43 | $51.39 | 1,500 |
| 03:51 PM | $51.43 | Up $0.01 | $51.43 | $51.43 | 660 |
| 03:50 PM | $51.42 | Up $0.01 | $51.43 | $51.42 | 659 |
| 03:49 PM | $51.42 | Down $ -0.02 | $51.43 | $51.42 | 717 |
| 03:48 PM | $51.44 | Up $0.03 | $51.44 | $51.43 | 400 |
| 03:47 PM | $51.41 | Down $ -0.04 | $51.44 | $51.41 | 400 |
| 03:46 PM | $51.45 | Down $ -0.01 | $51.45 | $51.45 | 307 |
| 03:45 PM | $51.46 | Down $ -0.02 | $51.46 | $51.45 | 797 |
| 03:44 PM | $51.48 | Up $0.01 | $51.48 | $51.47 | 2,348 |
| 03:43 PM | $51.47 | Up $0.02 | $51.47 | $51.45 | 2,025 |
| 03:42 PM | $51.45 | Down $ -0.01 | $51.45 | $51.45 | 100 |
| 03:41 PM | $51.46 | Up $0.00 | $51.47 | $51.46 | 200 |
| 03:40 PM | $51.45 | Up $0.03 | $51.46 | $51.43 | 300 |
| 03:39 PM | $51.42 | Down $ -0.02 | $51.45 | $51.39 | 1,300 |
| 03:38 PM | $51.44 | Down $ -0.02 | $51.44 | $51.41 | 1,201 |
| 03:37 PM | $51.46 | Up $0.01 | $51.46 | $51.45 | 362 |
| 03:36 PM | $51.45 | Down $ -0.02 | $51.45 | $51.45 | 500 |
| 03:35 PM | $51.47 | Down $ -0.02 | $51.48 | $51.47 | 500 |
| 03:34 PM | $51.49 | Down $ -0.01 | $51.50 | $51.49 | 728 |
| 03:33 PM | $51.50 | Up $0.01 | $51.50 | $51.50 | 100 |
| 03:32 PM | $51.49 | Up $0.02 | $51.49 | $51.44 | 900 |
| 03:31 PM | $51.47 | Down $ -0.02 | $51.50 | $51.47 | 1,600 |
| 03:30 PM | $51.49 | Down $ -0.02 | $51.49 | $51.49 | 300 |
| 03:29 PM | $51.51 | Down $ -0.06 | $51.56 | $51.51 | 1,100 |
| 03:28 PM | $51.57 | Up $0.02 | $51.58 | $51.56 | 1,800 |
| 03:26 PM | $51.55 | Up $0.05 | $51.56 | $51.50 | 1,300 |
| 03:26 PM | $51.55 | Up $0.00 | $51.56 | $51.50 | 0 |
| 03:25 PM | $51.49 | Down $ -0.02 | $51.49 | $51.49 | 100 |
| 03:24 PM | $51.51 | Down $ -0.13 | $51.64 | $51.49 | 6,938 |
| 03:23 PM | $51.64 | Up $0.00 | $51.64 | $51.64 | 100 |
| 03:22 PM | $51.63 | Down $0.00 | $51.65 | $51.63 | 750 |
| 03:21 PM | $51.64 | Up $0.00 | $51.64 | $51.64 | 100 |
| 03:19 PM | $51.64 | Up $0.02 | $51.64 | $51.63 | 840 |
| 03:19 PM | $51.64 | Up $0.00 | $51.64 | $51.63 | 0 |
| 03:18 PM | $51.62 | Down $ -0.01 | $51.62 | $51.62 | 301 |
| 03:17 PM | $51.63 | Up $0.00 | $51.63 | $51.63 | 400 |
| 03:16 PM | $51.63 | Down $ -0.02 | $51.64 | $51.63 | 1,000 |
| 03:15 PM | $51.66 | Up $0.02 | $51.67 | $51.66 | 504 |
| 03:14 PM | $51.64 | Up $0.00 | $51.66 | $51.64 | 929 |
| 03:13 PM | $51.64 | Up $0.05 | $51.64 | $51.63 | 200 |
| 03:10 PM | $51.59 | Down $ -0.01 | $51.60 | $51.59 | 597 |
| 03:10 PM | $51.59 | Up $0.00 | $51.60 | $51.59 | 0 |
| 03:10 PM | $51.59 | Up $0.00 | $51.60 | $51.59 | 0 |
| 03:09 PM | $51.60 | Down $ -0.01 | $51.63 | $51.60 | 1,060 |
| 03:08 PM | $51.61 | Up $0.03 | $51.61 | $51.61 | 100 |
| 03:07 PM | $51.58 | Down $ -0.03 | $51.58 | $51.58 | 600 |
| 03:06 PM | $51.61 | Up $0.02 | $51.62 | $51.61 | 800 |
| 03:05 PM | $51.59 | Up $0.06 | $51.59 | $51.53 | 500 |
| 03:04 PM | $51.52 | Up $0.02 | $51.52 | $51.52 | 100 |
| 03:03 PM | $51.50 | Down $ -0.02 | $51.52 | $51.50 | 275 |
| 03:02 PM | $51.52 | Up $0.02 | $51.52 | $51.52 | 400 |
| 02:59 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 300 |
| 02:59 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 02:59 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 0 |
| 02:55 PM | $51.50 | Up $0.07 | $51.50 | $51.42 | 6,284 |
| 02:55 PM | $51.50 | Up $0.00 | $51.50 | $51.42 | 0 |
| 02:55 PM | $51.50 | Up $0.00 | $51.50 | $51.42 | 0 |
| 02:55 PM | $51.50 | Up $0.00 | $51.50 | $51.42 | 0 |
| 02:53 PM | $51.43 | Down $ -0.01 | $51.43 | $51.43 | 300 |
| 02:53 PM | $51.43 | Up $0.00 | $51.43 | $51.43 | 0 |
| 02:51 PM | $51.44 | Down $ -0.01 | $51.44 | $51.44 | 192 |
| 02:51 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 02:50 PM | $51.45 | Up $0.01 | $51.45 | $51.45 | 100 |
| 02:45 PM | $51.44 | Down $ -0.02 | $51.44 | $51.44 | 300 |
| 02:45 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 02:45 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 02:45 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 02:45 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 02:42 PM | $51.46 | Up $0.02 | $51.46 | $51.46 | 300 |
| 02:42 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 02:42 PM | $51.46 | Up $0.00 | $51.46 | $51.46 | 0 |
| 02:39 PM | $51.44 | Down $ -0.03 | $51.47 | $51.43 | 2,660 |
| 02:39 PM | $51.44 | Up $0.00 | $51.47 | $51.43 | 0 |
| 02:39 PM | $51.44 | Up $0.00 | $51.47 | $51.43 | 0 |
| 02:38 PM | $51.47 | Up $0.02 | $51.47 | $51.47 | 600 |
| 02:33 PM | $51.45 | Up $0.09 | $51.45 | $51.45 | 100 |
| 02:33 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:33 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:33 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:33 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 119 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:26 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:24 PM | $51.36 | Down $ -0.02 | $51.36 | $51.36 | 333 |
| 02:24 PM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 02:23 PM | $51.38 | Up $0.06 | $51.38 | $51.38 | 100 |
| 02:20 PM | $51.32 | Down $ -0.04 | $51.32 | $51.32 | 100 |
| 02:20 PM | $51.32 | Up $0.00 | $51.32 | $51.32 | 0 |
| 02:20 PM | $51.32 | Up $0.00 | $51.32 | $51.32 | 0 |
| 02:17 PM | $51.36 | Up $0.10 | $51.37 | $51.35 | 600 |
| 02:17 PM | $51.36 | Up $0.00 | $51.37 | $51.35 | 0 |
| 02:17 PM | $51.36 | Up $0.00 | $51.37 | $51.35 | 0 |
| 02:14 PM | $51.26 | Down $ -0.08 | $51.32 | $51.26 | 600 |
| 02:14 PM | $51.26 | Up $0.00 | $51.32 | $51.26 | 0 |
| 02:14 PM | $51.26 | Up $0.00 | $51.32 | $51.26 | 0 |
| 02:12 PM | $51.34 | Down $ -0.10 | $51.43 | $51.34 | 600 |
| 02:12 PM | $51.34 | Up $0.00 | $51.43 | $51.34 | 0 |
| 02:11 PM | $51.44 | Up $0.00 | $51.46 | $51.44 | 1,900 |
| 02:10 PM | $51.44 | Down $ -0.01 | $51.44 | $51.44 | 300 |
| 02:09 PM | $51.45 | Up $0.00 | $51.46 | $51.45 | 500 |
| 02:07 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 100 |
| 02:07 PM | $51.45 | Up $0.00 | $51.45 | $51.45 | 0 |
| 02:06 PM | $51.45 | Down $ -0.02 | $51.45 | $51.45 | 688 |
| 02:05 PM | $51.47 | Up $0.02 | $51.47 | $51.47 | 100 |
| 02:03 PM | $51.45 | Down $ -0.01 | $51.47 | $51.45 | 900 |
| 02:03 PM | $51.45 | Up $0.00 | $51.47 | $51.45 | 0 |
| 02:02 PM | $51.46 | Up $0.02 | $51.46 | $51.46 | 130 |
| 02:00 PM | $51.44 | Up $0.03 | $51.44 | $51.44 | 160 |
| 02:00 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 0 |
| 01:59 PM | $51.41 | Up $0.01 | $51.43 | $51.40 | 300 |
| 01:58 PM | $51.40 | Up $0.01 | $51.46 | $51.40 | 415 |
| 01:55 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 100 |
| 01:55 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 0 |
| 01:55 PM | $51.39 | Up $0.00 | $51.39 | $51.39 | 0 |
| 01:53 PM | $51.39 | Up $0.10 | $51.40 | $51.35 | 747 |
| 01:53 PM | $51.39 | Up $0.00 | $51.40 | $51.35 | 0 |
| 01:51 PM | $51.29 | Down $ -0.01 | $51.33 | $51.29 | 900 |
| 01:51 PM | $51.29 | Up $0.00 | $51.33 | $51.29 | 0 |
| 01:50 PM | $51.30 | Down $0.00 | $51.32 | $51.30 | 649 |
| 01:49 PM | $51.30 | Up $0.03 | $51.30 | $51.29 | 900 |
| 01:47 PM | $51.27 | Up $0.04 | $51.27 | $51.24 | 400 |
| 01:47 PM | $51.27 | Up $0.00 | $51.27 | $51.24 | 0 |
| 01:46 PM | $51.23 | Down $ -0.01 | $51.31 | $51.23 | 498 |
| 01:44 PM | $51.24 | Up $0.03 | $51.24 | $51.19 | 12,601 |
| 01:44 PM | $51.24 | Up $0.00 | $51.24 | $51.19 | 0 |
| 01:43 PM | $51.20 | Down $ -0.01 | $51.20 | $51.20 | 200 |
| 01:42 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 200 |
| 01:41 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 100 |
| 01:40 PM | $51.21 | Down $ -0.02 | $51.23 | $51.21 | 600 |
| 01:35 PM | $51.23 | Up $0.01 | $51.23 | $51.23 | 100 |
| 01:35 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 01:35 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 01:35 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 01:35 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 01:30 PM | $51.22 | Up $0.01 | $51.22 | $51.21 | 400 |
| 01:30 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 01:30 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 01:30 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 01:30 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 01:29 PM | $51.21 | Down $ -0.04 | $51.22 | $51.21 | 908 |
| 01:27 PM | $51.25 | Up $0.07 | $51.28 | $51.18 | 3,911 |
| 01:27 PM | $51.25 | Up $0.00 | $51.28 | $51.18 | 0 |
| 01:26 PM | $51.18 | Up $0.05 | $51.18 | $51.17 | 700 |
| 01:25 PM | $51.13 | Down $ -0.08 | $51.19 | $51.13 | 400 |
| 01:24 PM | $51.21 | Down $ -0.06 | $51.21 | $51.21 | 100 |
| 01:23 PM | $51.27 | Up $0.06 | $51.27 | $51.27 | 132 |
| 01:22 PM | $51.21 | Down $ -0.04 | $51.26 | $51.21 | 1,900 |
| 01:21 PM | $51.25 | Down $ -0.06 | $51.26 | $51.25 | 300 |
| 01:20 PM | $51.31 | Up $0.07 | $51.31 | $51.26 | 900 |
| 01:17 PM | $51.24 | Down $ -0.01 | $51.24 | $51.24 | 100 |
| 01:17 PM | $51.24 | Up $0.00 | $51.24 | $51.24 | 0 |
| 01:17 PM | $51.24 | Up $0.00 | $51.24 | $51.24 | 0 |
| 01:16 PM | $51.25 | Up $0.02 | $51.25 | $51.23 | 900 |
| 01:14 PM | $51.23 | Up $0.01 | $51.23 | $51.23 | 200 |
| 01:14 PM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 01:13 PM | $51.22 | Up $0.02 | $51.22 | $51.22 | 300 |
| 01:11 PM | $51.21 | Up $0.01 | $51.21 | $51.21 | 200 |
| 01:11 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 0 |
| 01:10 PM | $51.20 | Down $ -0.10 | $51.30 | $51.20 | 1,500 |
| 01:09 PM | $51.30 | Down $ -0.03 | $51.30 | $51.30 | 600 |
| 01:08 PM | $51.33 | Up $0.01 | $51.33 | $51.33 | 100 |
| 01:06 PM | $51.32 | Up $0.00 | $51.34 | $51.32 | 300 |
| 01:06 PM | $51.32 | Up $0.00 | $51.34 | $51.32 | 0 |
| 01:05 PM | $51.32 | Up $0.02 | $51.32 | $51.32 | 213 |
| 01:04 PM | $51.30 | Down $ -0.01 | $51.30 | $51.30 | 300 |
| 01:01 PM | $51.31 | Down $ -0.02 | $51.31 | $51.31 | 296 |
| 01:01 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 01:01 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:59 PM | $51.34 | Up $0.02 | $51.34 | $51.34 | 100 |
| 12:59 PM | $51.34 | Up $0.00 | $51.34 | $51.34 | 0 |
| 12:57 PM | $51.32 | Down $ -0.02 | $51.35 | $51.32 | 200 |
| 12:57 PM | $51.32 | Up $0.00 | $51.35 | $51.32 | 0 |
| 12:56 PM | $51.35 | Down $ -0.01 | $51.35 | $51.35 | 100 |
| 12:52 PM | $51.36 | Up $0.03 | $51.36 | $51.32 | 1,922 |
| 12:52 PM | $51.36 | Up $0.00 | $51.36 | $51.32 | 0 |
| 12:52 PM | $51.36 | Up $0.00 | $51.36 | $51.32 | 0 |
| 12:52 PM | $51.36 | Up $0.00 | $51.36 | $51.32 | 0 |
| 12:51 PM | $51.32 | Down $ -0.05 | $51.36 | $51.32 | 500 |
| 12:50 PM | $51.37 | Up $0.05 | $51.37 | $51.37 | 200 |
| 12:49 PM | $51.32 | Up $0.00 | $51.34 | $51.32 | 500 |
| 12:48 PM | $51.32 | Up $0.04 | $51.32 | $51.32 | 100 |
| 12:47 PM | $51.28 | Up $0.05 | $51.31 | $51.26 | 1,732 |
| 12:46 PM | $51.23 | Down $ -0.04 | $51.23 | $51.23 | 100 |
| 12:44 PM | $51.27 | Up $0.02 | $51.27 | $51.27 | 102 |
| 12:44 PM | $51.27 | Up $0.00 | $51.27 | $51.27 | 0 |
| 12:42 PM | $51.25 | Down $ -0.04 | $51.29 | $51.25 | 1,000 |
| 12:42 PM | $51.25 | Up $0.00 | $51.29 | $51.25 | 0 |
| 12:41 PM | $51.29 | Down $ -0.02 | $51.29 | $51.29 | 100 |
| 12:40 PM | $51.31 | Down $ -0.01 | $51.31 | $51.29 | 900 |
| 12:39 PM | $51.32 | Up $0.02 | $51.32 | $51.32 | 100 |
| 12:38 PM | $51.29 | Down $ -0.02 | $51.29 | $51.29 | 280 |
| 12:35 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 200 |
| 12:35 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:35 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:34 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 100 |
| 12:32 PM | $51.30 | Down $0.00 | $51.30 | $51.30 | 400 |
| 12:32 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 0 |
| 12:31 PM | $51.31 | Up $0.02 | $51.31 | $51.31 | 200 |
| 12:30 PM | $51.29 | Down $ -0.02 | $51.31 | $51.29 | 500 |
| 12:28 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 100 |
| 12:28 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:26 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 209 |
| 12:26 PM | $51.31 | Up $0.00 | $51.32 | $51.31 | 0 |
| 12:23 PM | $51.31 | Down $ -0.02 | $51.31 | $51.31 | 100 |
| 12:23 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:23 PM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 12:21 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 119 |
| 12:21 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 0 |
| 12:20 PM | $51.33 | Down $0.00 | $51.33 | $51.33 | 100 |
| 12:17 PM | $51.33 | Down $0.00 | $51.33 | $51.30 | 433 |
| 12:17 PM | $51.33 | Up $0.00 | $51.33 | $51.30 | 0 |
| 12:17 PM | $51.33 | Up $0.00 | $51.33 | $51.30 | 0 |
| 12:16 PM | $51.33 | Up $0.02 | $51.33 | $51.33 | 100 |
| 12:15 PM | $51.31 | Up $0.01 | $51.31 | $51.31 | 200 |
| 12:14 PM | $51.30 | Down $ -0.05 | $51.32 | $51.30 | 600 |
| 12:12 PM | $51.36 | Up $0.05 | $51.37 | $51.31 | 1,300 |
| 12:12 PM | $51.36 | Up $0.00 | $51.37 | $51.31 | 0 |
| 12:11 PM | $51.30 | Down $ -0.03 | $51.32 | $51.30 | 400 |
| 12:10 PM | $51.33 | Down $ -0.01 | $51.33 | $51.33 | 200 |
| 12:09 PM | $51.34 | Down $0.00 | $51.36 | $51.34 | 1,136 |
| 12:08 PM | $51.35 | Up $0.03 | $51.35 | $51.35 | 100 |
| 12:07 PM | $51.31 | Down $ -0.02 | $51.33 | $51.31 | 467 |
| 12:04 PM | $51.33 | Down $ -0.03 | $51.39 | $51.33 | 1,600 |
| 12:04 PM | $51.33 | Up $0.00 | $51.39 | $51.33 | 0 |
| 12:04 PM | $51.33 | Up $0.00 | $51.39 | $51.33 | 0 |
| 12:03 PM | $51.36 | Up $0.01 | $51.38 | $51.36 | 900 |
| 12:01 PM | $51.35 | Down $ -0.05 | $51.39 | $51.35 | 700 |
| 12:01 PM | $51.35 | Up $0.00 | $51.39 | $51.35 | 0 |
| 12:00 PM | $51.39 | Down $ -0.01 | $51.39 | $51.39 | 100 |
| 11:58 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 195 |
| 11:58 AM | $51.40 | Up $0.00 | $51.40 | $51.40 | 0 |
| 11:57 AM | $51.40 | Up $0.03 | $51.40 | $51.40 | 100 |
| 11:53 AM | $51.37 | Down $ -0.07 | $51.37 | $51.37 | 200 |
| 11:53 AM | $51.37 | Up $0.00 | $51.37 | $51.37 | 0 |
| 11:53 AM | $51.37 | Up $0.00 | $51.37 | $51.37 | 0 |
| 11:53 AM | $51.37 | Up $0.00 | $51.37 | $51.37 | 0 |
| 11:52 AM | $51.44 | Down $ -0.02 | $51.44 | $51.43 | 300 |
| 11:51 AM | $51.46 | Up $0.00 | $51.47 | $51.45 | 950 |
| 11:48 AM | $51.45 | Down $ -0.02 | $51.47 | $51.45 | 1,100 |
| 11:48 AM | $51.45 | Up $0.00 | $51.47 | $51.45 | 0 |
| 11:48 AM | $51.45 | Up $0.00 | $51.47 | $51.45 | 0 |
| 11:47 AM | $51.47 | Down $ -0.01 | $51.48 | $51.47 | 2,539 |
| 11:45 AM | $51.48 | Down $ -0.07 | $51.51 | $51.48 | 1,000 |
| 11:45 AM | $51.48 | Up $0.00 | $51.51 | $51.48 | 0 |
| 11:44 AM | $51.55 | Up $0.20 | $51.55 | $51.38 | 1,400 |
| 11:42 AM | $51.35 | Down $ -0.02 | $51.35 | $51.35 | 100 |
| 11:42 AM | $51.35 | Up $0.00 | $51.35 | $51.35 | 0 |
| 11:40 AM | $51.38 | Up $0.02 | $51.38 | $51.38 | 200 |
| 11:40 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 700 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 11:34 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 11:29 AM | $51.36 | Down $ -0.05 | $51.41 | $51.36 | 300 |
| 11:29 AM | $51.36 | Up $0.00 | $51.41 | $51.36 | 0 |
| 11:29 AM | $51.36 | Up $0.00 | $51.41 | $51.36 | 0 |
| 11:29 AM | $51.36 | Up $0.00 | $51.41 | $51.36 | 0 |
| 11:29 AM | $51.36 | Up $0.00 | $51.41 | $51.36 | 0 |
| 11:28 AM | $51.41 | Up $0.00 | $51.41 | $51.41 | 100 |
| 11:27 AM | $51.41 | Up $0.00 | $51.41 | $51.41 | 100 |
| 11:26 AM | $51.41 | Up $0.04 | $51.43 | $51.37 | 2,000 |
| 11:25 AM | $51.37 | Up $0.09 | $51.37 | $51.29 | 2,800 |
| 11:24 AM | $51.29 | Up $0.02 | $51.30 | $51.27 | 1,370 |
| 11:23 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 100 |
| 11:22 AM | $51.27 | Down $ -0.01 | $51.27 | $51.27 | 200 |
| 11:18 AM | $51.27 | Up $0.02 | $51.27 | $51.27 | 100 |
| 11:18 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 0 |
| 11:18 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 0 |
| 11:18 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 0 |
| 11:17 AM | $51.25 | Down $ -0.02 | $51.25 | $51.25 | 100 |
| 11:16 AM | $51.27 | Down $ -0.01 | $51.29 | $51.27 | 500 |
| 11:15 AM | $51.28 | Down $0.00 | $51.30 | $51.27 | 3,000 |
| 11:13 AM | $51.29 | Down $ -0.14 | $51.41 | $51.26 | 5,757 |
| 11:13 AM | $51.29 | Up $0.00 | $51.41 | $51.26 | 0 |
| 11:12 AM | $51.43 | Down $ -0.01 | $51.43 | $51.41 | 1,848 |
| 11:07 AM | $51.44 | Down $ -0.01 | $51.45 | $51.44 | 200 |
| 11:07 AM | $51.44 | Up $0.00 | $51.45 | $51.44 | 0 |
| 11:07 AM | $51.44 | Up $0.00 | $51.45 | $51.44 | 0 |
| 11:07 AM | $51.44 | Up $0.00 | $51.45 | $51.44 | 0 |
| 11:07 AM | $51.44 | Up $0.00 | $51.45 | $51.44 | 0 |
| 11:06 AM | $51.45 | Down $0.00 | $51.45 | $51.45 | 300 |
| 11:05 AM | $51.45 | Up $0.01 | $51.46 | $51.45 | 816 |
| 11:04 AM | $51.44 | Up $0.02 | $51.44 | $51.42 | 900 |
| 11:02 AM | $51.42 | Down $ -0.01 | $51.43 | $51.42 | 500 |
| 11:02 AM | $51.42 | Up $0.00 | $51.43 | $51.42 | 0 |
| 11:01 AM | $51.43 | Down $ -0.02 | $51.44 | $51.43 | 400 |
| 11:00 AM | $51.45 | Up $0.03 | $51.45 | $51.41 | 900 |
| 10:59 AM | $51.42 | Down $ -0.01 | $51.42 | $51.42 | 300 |
| 10:58 AM | $51.42 | Up $0.09 | $51.43 | $51.34 | 600 |
| 10:57 AM | $51.33 | Down $ -0.01 | $51.34 | $51.33 | 800 |
| 10:56 AM | $51.34 | Up $0.00 | $51.34 | $51.34 | 400 |
| 10:55 AM | $51.34 | Up $0.01 | $51.36 | $51.34 | 867 |
| 10:52 AM | $51.33 | Up $0.01 | $51.33 | $51.33 | 100 |
| 10:52 AM | $51.33 | Up $0.00 | $51.33 | $51.33 | 0 |
| 10:52 AM | $51.33 | Up $0.00 | $51.33 | $51.33 | 0 |
| 10:51 AM | $51.32 | Down $ -0.03 | $51.32 | $51.32 | 166 |
| 10:48 AM | $51.35 | Down $ -0.03 | $51.38 | $51.32 | 3,500 |
| 10:48 AM | $51.35 | Up $0.00 | $51.38 | $51.32 | 0 |
| 10:48 AM | $51.35 | Up $0.00 | $51.38 | $51.32 | 0 |
| 10:45 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 100 |
| 10:45 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 10:45 AM | $51.38 | Up $0.00 | $51.38 | $51.38 | 0 |
| 10:40 AM | $51.38 | Down $ -0.04 | $51.38 | $51.37 | 600 |
| 10:40 AM | $51.38 | Up $0.00 | $51.38 | $51.37 | 0 |
| 10:40 AM | $51.38 | Up $0.00 | $51.38 | $51.37 | 0 |
| 10:40 AM | $51.38 | Up $0.00 | $51.38 | $51.37 | 0 |
| 10:40 AM | $51.38 | Up $0.00 | $51.38 | $51.37 | 0 |
| 10:39 AM | $51.42 | Up $0.07 | $51.47 | $51.42 | 394 |
| 10:36 AM | $51.36 | Up $0.00 | $51.39 | $51.35 | 700 |
| 10:36 AM | $51.36 | Up $0.00 | $51.39 | $51.35 | 0 |
| 10:36 AM | $51.36 | Up $0.00 | $51.39 | $51.35 | 0 |
| 10:35 AM | $51.35 | Up $0.09 | $51.35 | $51.26 | 1,200 |
| 10:33 AM | $51.26 | Up $0.02 | $51.26 | $51.26 | 100 |
| 10:33 AM | $51.26 | Up $0.00 | $51.26 | $51.26 | 0 |
| 10:31 AM | $51.24 | Down $ -0.11 | $51.34 | $51.24 | 1,649 |
| 10:31 AM | $51.24 | Up $0.00 | $51.34 | $51.24 | 0 |
| 10:30 AM | $51.35 | Up $0.02 | $51.35 | $51.33 | 628 |
| 10:29 AM | $51.33 | Down $ -0.02 | $51.33 | $51.33 | 100 |
| 10:28 AM | $51.35 | Up $0.03 | $51.38 | $51.33 | 1,300 |
| 10:24 AM | $51.31 | Down $ -0.01 | $51.31 | $51.31 | 400 |
| 10:24 AM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 10:24 AM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 10:24 AM | $51.31 | Up $0.00 | $51.31 | $51.31 | 0 |
| 10:23 AM | $51.32 | Down $ -0.02 | $51.32 | $51.31 | 900 |
| 10:20 AM | $51.34 | Up $0.02 | $51.34 | $51.32 | 840 |
| 10:20 AM | $51.34 | Up $0.00 | $51.34 | $51.32 | 0 |
| 10:20 AM | $51.34 | Up $0.00 | $51.34 | $51.32 | 0 |
| 10:19 AM | $51.32 | Down $ -0.04 | $51.35 | $51.32 | 500 |
| 10:18 AM | $51.36 | Down $ -0.01 | $51.40 | $51.36 | 300 |
| 10:17 AM | $51.37 | Up $0.01 | $51.37 | $51.32 | 355 |
| 10:13 AM | $51.36 | Up $0.17 | $51.36 | $51.36 | 133 |
| 10:13 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 10:13 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 10:13 AM | $51.36 | Up $0.00 | $51.36 | $51.36 | 0 |
| 10:09 AM | $51.19 | Up $0.03 | $51.19 | $51.19 | 100 |
| 10:09 AM | $51.19 | Up $0.00 | $51.19 | $51.19 | 0 |
| 10:09 AM | $51.19 | Up $0.00 | $51.19 | $51.19 | 0 |
| 10:09 AM | $51.19 | Up $0.00 | $51.19 | $51.19 | 0 |
| 10:08 AM | $51.16 | Up $0.05 | $51.20 | $51.14 | 1,300 |
| 10:06 AM | $51.11 | Up $0.08 | $51.21 | $51.05 | 5,730 |
| 10:06 AM | $51.11 | Up $0.00 | $51.21 | $51.05 | 0 |
| 10:04 AM | $51.04 | Up $0.11 | $51.06 | $51.00 | 400 |
| 10:04 AM | $51.04 | Up $0.00 | $51.06 | $51.00 | 0 |
| 10:00 AM | $50.92 | Up $0.05 | $50.93 | $50.84 | 2,628 |
| 10:00 AM | $50.92 | Up $0.00 | $50.93 | $50.84 | 0 |
| 10:00 AM | $50.92 | Up $0.00 | $50.93 | $50.84 | 0 |
| 10:00 AM | $50.92 | Up $0.00 | $50.93 | $50.84 | 0 |
| 09:56 AM | $50.88 | Down $ -0.03 | $50.88 | $50.88 | 100 |
| 09:56 AM | $50.88 | Up $0.00 | $50.88 | $50.88 | 0 |
| 09:56 AM | $50.88 | Up $0.00 | $50.88 | $50.88 | 0 |
| 09:56 AM | $50.88 | Up $0.00 | $50.88 | $50.88 | 0 |
| 09:54 AM | $50.91 | Down $ -0.07 | $50.91 | $50.91 | 100 |
| 09:54 AM | $50.91 | Up $0.00 | $50.91 | $50.91 | 0 |
| 09:53 AM | $50.98 | Up $0.10 | $51.00 | $50.93 | 2,086 |
| 09:52 AM | $50.88 | Down $ -0.01 | $50.88 | $50.88 | 300 |
| 09:51 AM | $50.88 | Down $ -0.05 | $50.88 | $50.88 | 100 |
| 09:50 AM | $50.93 | Down $ -0.05 | $50.93 | $50.93 | 100 |
| 09:49 AM | $50.98 | Up $0.02 | $50.98 | $50.96 | 203 |
| 09:48 AM | $50.96 | Down $ -0.16 | $51.12 | $50.96 | 1,800 |
| 09:47 AM | $51.12 | Down $ -0.03 | $51.14 | $51.09 | 1,890 |
| 09:46 AM | $51.15 | Down $ -0.06 | $51.20 | $51.10 | 1,849 |
| 09:43 AM | $51.21 | Up $0.05 | $51.21 | $51.05 | 2,530 |
| 09:43 AM | $51.21 | Up $0.00 | $51.21 | $51.05 | 0 |
| 09:43 AM | $51.21 | Up $0.00 | $51.21 | $51.05 | 0 |
| 09:42 AM | $51.16 | Down $ -0.01 | $51.16 | $51.16 | 100 |
| 09:41 AM | $51.17 | Up $0.05 | $51.17 | $51.17 | 141 |
| 09:40 AM | $51.11 | Down $ -0.05 | $51.11 | $51.11 | 200 |
| 09:38 AM | $51.16 | Up $0.05 | $51.37 | $51.16 | 200 |
| 09:38 AM | $51.16 | Up $0.00 | $51.37 | $51.16 | 0 |
| 09:36 AM | $51.11 | Up $0.05 | $51.11 | $51.11 | 124 |
| 09:36 AM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 09:31 AM | $51.05 | Down $ -0.28 | $51.05 | $51.05 | 100 |
| 09:31 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 09:31 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 09:31 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 09:31 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 0 |
| 09:30 AM | $51.33 | Down $ -0.27 | $51.33 | $51.33 | 1,882 |
| Previous close | $51.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-05-2024 | $51.34 | $51.39 | $51.67 | $51.13 | 151,404 |
| 15-05-2024 | $51.60 | $51.44 | $51.83 | $51.43 | 177,314 |
| 14-05-2024 | $51.25 | $51.49 | $51.61 | $50.85 | 255,440 |
| 13-05-2024 | $51.34 | $52.16 | $52.39 | $51.30 | 188,778 |
| 10-05-2024 | $51.60 | $51.39 | $51.60 | $50.84 | 249,791 |
| 09-05-2024 | $52.53 | $50.97 | $52.87 | $50.97 | 437,177 |
| 08-05-2024 | $54.07 | $54.95 | $55.05 | $54.01 | 341,964 |
| 07-05-2024 | $55.19 | $55.23 | $55.63 | $55.06 | 193,715 |
| 06-05-2024 | $55.35 | $54.96 | $55.36 | $54.66 | 240,820 |
| 03-05-2024 | $53.42 | $53.49 | $53.57 | $53.25 | 163,072 |
| 02-05-2024 | $52.56 | $52.27 | $52.96 | $52.00 | 156,002 |
| 01-05-2024 | $52.10 | $52.41 | $53.63 | $52.10 | 221,712 |
| 30-04-2024 | $52.46 | $52.57 | $52.75 | $52.23 | 103,331 |
| 29-04-2024 | $53.21 | $54.02 | $54.42 | $52.93 | 197,976 |
| 26-04-2024 | $52.18 | $52.22 | $52.48 | $52.06 | 129,858 |
| 25-04-2024 | $51.50 | $51.37 | $51.67 | $51.18 | 139,192 |
| 24-04-2024 | $52.09 | $52.30 | $52.61 | $52.03 | 161,383 |
| 23-04-2024 | $52.54 | $52.46 | $53.02 | $52.31 | 218,196 |
| 22-04-2024 | $50.92 | $51.01 | $51.65 | $50.82 | 154,717 |
| 19-04-2024 | $50.61 | $50.55 | $50.73 | $50.11 | 151,026 |
| 18-04-2024 | $50.49 | $50.98 | $51.42 | $50.41 | 144,097 |
| 17-04-2024 | $51.17 | $52.00 | $52.02 | $51.09 | 175,376 |
| 16-04-2024 | $52.15 | $52.46 | $52.58 | $52.09 | 205,779 |
| 15-04-2024 | $53.51 | $54.53 | $54.65 | $53.22 | 170,185 |
| 12-04-2024 | $54.75 | $55.69 | $55.69 | $54.69 | 144,466 |
| 11-04-2024 | $56.38 | $56.05 | $56.60 | $55.84 | 125,016 |
| 10-04-2024 | $56.33 | $56.52 | $56.82 | $56.12 | 129,057 |
| 09-04-2024 | $57.81 | $57.75 | $58.12 | $57.72 | 182,036 |
| 08-04-2024 | $56.71 | $56.94 | $57.71 | $56.53 | 361,047 |
| 05-04-2024 | $57.48 | $58.22 | $58.33 | $57.43 | 215,064 |
Graphs are not available, please refer to the detailed table