Quotes and Market Data
Find a quote
TECSYS INC J
40.31 Down -1.63 (-4.04 %)
Delayed : 2022/01/19 16:00:01
- Previous close $41.94
- Opening $42.19
- Price Ask $40.11
- Price Bid $40.11
- Size Bid 6
- Size Ask 1
- Today High $42.19
- Today Low $40.04
- 52 Weeks High $66.58
- 52 Weeks Low $39.18
- Volume 47,367
Fundamentals
- P/E Ratio : 125.97
- Earnings/Share : 4.55
- Dividends/Share : $0.07
- Current Div. Yield : 0.69
- Market Cap (M) : 587.03
- Shares Out (M) : 14.56
- Exchange : XTSE
- Ex Dividend Date : 2021/12/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.31 | Up $0.03 | $40.31 | $40.31 | 1,200 |
| 03:59 PM | $40.28 | Up $0.10 | $40.28 | $40.13 | 900 |
| 03:57 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 600 |
| 03:57 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 03:52 PM | $40.18 | Down $ -0.14 | $40.18 | $40.18 | 100 |
| 03:52 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 03:52 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 03:52 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 03:52 PM | $40.18 | Up $0.00 | $40.18 | $40.18 | 0 |
| 03:45 PM | $40.32 | Up $0.21 | $40.32 | $40.32 | 100 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:45 PM | $40.32 | Up $0.00 | $40.32 | $40.32 | 0 |
| 03:41 PM | $40.11 | Down $ -0.01 | $40.11 | $40.11 | 100 |
| 03:41 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:41 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:41 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:40 PM | $40.12 | Up $0.01 | $40.12 | $40.12 | 100 |
| 03:36 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 100 |
| 03:36 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:36 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:36 PM | $40.11 | Up $0.00 | $40.11 | $40.11 | 0 |
| 03:35 PM | $40.11 | Up $0.03 | $40.11 | $40.11 | 100 |
| 03:34 PM | $40.08 | Up $0.04 | $40.08 | $40.07 | 500 |
| 03:33 PM | $40.04 | Down $ -0.08 | $40.12 | $40.04 | 900 |
| 03:20 PM | $40.12 | Down $ -0.27 | $40.12 | $40.12 | 100 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:20 PM | $40.12 | Up $0.00 | $40.12 | $40.12 | 0 |
| 03:15 PM | $40.39 | Up $0.32 | $40.39 | $40.39 | 100 |
| 03:15 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 03:15 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 03:15 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 03:15 PM | $40.39 | Up $0.00 | $40.39 | $40.39 | 0 |
| 03:07 PM | $40.07 | Down $ -0.20 | $40.07 | $40.07 | 100 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:07 PM | $40.07 | Up $0.00 | $40.07 | $40.07 | 0 |
| 03:06 PM | $40.27 | Up $0.21 | $40.27 | $40.27 | 200 |
| 02:25 PM | $40.06 | Down $ -0.08 | $40.06 | $40.06 | 200 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:25 PM | $40.06 | Up $0.00 | $40.06 | $40.06 | 0 |
| 02:16 PM | $40.14 | Down $ -0.09 | $40.14 | $40.14 | 100 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:16 PM | $40.14 | Up $0.00 | $40.14 | $40.14 | 0 |
| 02:15 PM | $40.23 | Down $ -0.45 | $40.59 | $40.23 | 2,100 |
| 02:14 PM | $40.68 | Up $0.02 | $40.68 | $40.59 | 2,500 |
| 02:03 PM | $40.66 | Down $ -0.01 | $40.66 | $40.66 | 100 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:03 PM | $40.66 | Up $0.00 | $40.66 | $40.66 | 0 |
| 02:02 PM | $40.67 | Up $0.00 | $40.67 | $40.67 | 100 |
| 02:01 PM | $40.67 | Down $ -0.08 | $40.67 | $40.67 | 100 |
| 02:00 PM | $40.75 | Down $ -0.15 | $40.76 | $40.75 | 200 |
| 01:58 PM | $40.90 | Down $ -0.16 | $41.06 | $40.90 | 1,300 |
| 01:58 PM | $40.90 | Up $0.00 | $41.06 | $40.90 | 0 |
| 01:53 PM | $41.06 | Up $0.01 | $41.06 | $41.06 | 100 |
| 01:53 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:53 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:53 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:53 PM | $41.06 | Up $0.00 | $41.06 | $41.06 | 0 |
| 01:45 PM | $41.05 | Down $ -0.02 | $41.05 | $41.05 | 300 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:45 PM | $41.05 | Up $0.00 | $41.05 | $41.05 | 0 |
| 01:43 PM | $41.07 | Up $0.13 | $41.07 | $41.07 | 100 |
| 01:43 PM | $41.07 | Up $0.00 | $41.07 | $41.07 | 0 |
| 01:14 PM | $40.94 | Down $ -0.06 | $40.94 | $40.94 | 100 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:14 PM | $40.94 | Up $0.00 | $40.94 | $40.94 | 0 |
| 01:05 PM | $41.00 | Down $ -0.32 | $41.11 | $41.00 | 600 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 01:05 PM | $41.00 | Up $0.00 | $41.11 | $41.00 | 0 |
| 12:56 PM | $41.32 | Up $0.31 | $41.32 | $41.32 | 100 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:56 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 0 |
| 12:55 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 100 |
| 12:28 PM | $41.01 | Down $ -0.18 | $41.01 | $41.01 | 100 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:28 PM | $41.01 | Up $0.00 | $41.01 | $41.01 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 800 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:17 PM | $41.19 | Up $0.00 | $41.23 | $41.19 | 0 |
| 12:15 PM | $41.19 | Up $0.20 | $41.21 | $41.19 | 700 |
| 12:15 PM | $41.19 | Up $0.00 | $41.21 | $41.19 | 0 |
| 12:04 PM | $40.99 | Down $ -0.21 | $41.01 | $40.99 | 700 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:04 PM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 12:00 PM | $41.20 | Up $0.05 | $41.20 | $41.20 | 100 |
| 12:00 PM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 12:00 PM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 12:00 PM | $41.20 | Up $0.00 | $41.20 | $41.20 | 0 |
| 11:55 AM | $41.15 | Up $0.41 | $41.15 | $41.15 | 100 |
| 11:55 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 11:55 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 11:55 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 11:55 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 0 |
| 11:52 AM | $40.74 | Down $ -0.01 | $40.75 | $40.74 | 500 |
| 11:52 AM | $40.74 | Up $0.00 | $40.75 | $40.74 | 0 |
| 11:52 AM | $40.74 | Up $0.00 | $40.75 | $40.74 | 0 |
| 11:51 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 800 |
| 11:50 AM | $40.75 | Up $0.00 | $40.75 | $40.74 | 6,300 |
| 11:49 AM | $40.75 | Up $0.00 | $40.75 | $40.73 | 4,100 |
| 11:47 AM | $40.75 | Up $0.05 | $40.79 | $40.74 | 500 |
| 11:47 AM | $40.75 | Up $0.00 | $40.79 | $40.74 | 0 |
| 11:37 AM | $40.70 | Down $ -0.05 | $40.71 | $40.70 | 200 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:37 AM | $40.70 | Up $0.00 | $40.71 | $40.70 | 0 |
| 11:34 AM | $40.75 | Down $ -0.08 | $40.75 | $40.75 | 100 |
| 11:34 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 11:34 AM | $40.75 | Up $0.00 | $40.75 | $40.75 | 0 |
| 11:33 AM | $40.83 | Down $ -0.05 | $40.89 | $40.83 | 200 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 100 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:27 AM | $40.88 | Up $0.00 | $40.88 | $40.88 | 0 |
| 11:26 AM | $40.88 | Down $ -0.01 | $40.88 | $40.88 | 100 |
| 11:24 AM | $40.89 | Up $0.01 | $40.89 | $40.89 | 100 |
| 11:24 AM | $40.89 | Up $0.00 | $40.89 | $40.89 | 0 |
| 11:22 AM | $40.88 | Down $ -0.25 | $40.95 | $40.88 | 400 |
| 11:22 AM | $40.88 | Up $0.00 | $40.95 | $40.88 | 0 |
| 11:17 AM | $41.13 | Up $0.18 | $41.13 | $41.13 | 100 |
| 11:17 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 11:17 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 11:17 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 11:17 AM | $41.13 | Up $0.00 | $41.13 | $41.13 | 0 |
| 11:15 AM | $40.95 | Down $ -0.05 | $40.95 | $40.95 | 100 |
| 11:15 AM | $40.95 | Up $0.00 | $40.95 | $40.95 | 0 |
| 11:12 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 400 |
| 11:12 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 11:12 AM | $41.00 | Up $0.00 | $41.00 | $41.00 | 0 |
| 11:09 AM | $41.00 | Up $0.01 | $41.00 | $40.99 | 400 |
| 11:09 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 11:09 AM | $41.00 | Up $0.00 | $41.00 | $40.99 | 0 |
| 11:07 AM | $40.99 | Down $ -0.01 | $41.01 | $40.99 | 1,700 |
| 11:07 AM | $40.99 | Up $0.00 | $41.01 | $40.99 | 0 |
| 11:06 AM | $41.00 | Down $ -0.05 | $41.15 | $41.00 | 300 |
| 11:05 AM | $41.05 | Down $ -0.10 | $41.13 | $41.05 | 1,000 |
| 11:04 AM | $41.15 | Up $0.38 | $41.15 | $41.14 | 500 |
| 11:01 AM | $40.77 | Down $ -0.16 | $40.77 | $40.77 | 100 |
| 11:01 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 11:01 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 11:00 AM | $40.93 | Down $ -0.22 | $41.00 | $40.93 | 900 |
| 10:59 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 100 |
| 10:58 AM | $41.15 | Up $0.00 | $41.15 | $41.15 | 100 |
| 10:57 AM | $41.15 | Up $0.05 | $41.15 | $41.15 | 300 |
| 10:55 AM | $41.10 | Up $0.04 | $41.10 | $41.06 | 600 |
| 10:55 AM | $41.10 | Up $0.00 | $41.10 | $41.06 | 0 |
| 10:53 AM | $41.06 | Up $0.13 | $41.06 | $41.00 | 200 |
| 10:53 AM | $41.06 | Up $0.00 | $41.06 | $41.00 | 0 |
| 10:51 AM | $40.93 | Up $0.34 | $40.93 | $40.93 | 200 |
| 10:51 AM | $40.93 | Up $0.00 | $40.93 | $40.93 | 0 |
| 10:49 AM | $40.59 | Down $ -0.33 | $40.69 | $40.59 | 300 |
| 10:49 AM | $40.59 | Up $0.00 | $40.69 | $40.59 | 0 |
| 10:43 AM | $40.92 | Up $0.04 | $40.92 | $40.69 | 600 |
| 10:43 AM | $40.92 | Up $0.00 | $40.92 | $40.69 | 0 |
| 10:43 AM | $40.92 | Up $0.00 | $40.92 | $40.69 | 0 |
| 10:43 AM | $40.92 | Up $0.00 | $40.92 | $40.69 | 0 |
| 10:43 AM | $40.92 | Up $0.00 | $40.92 | $40.69 | 0 |
| 10:43 AM | $40.92 | Up $0.00 | $40.92 | $40.69 | 0 |
| 10:42 AM | $40.88 | Down $ -0.22 | $41.00 | $40.88 | 200 |
| 10:41 AM | $41.10 | Down $ -0.07 | $41.14 | $41.10 | 300 |
| 10:39 AM | $41.17 | Down $ -0.35 | $41.17 | $41.17 | 100 |
| 10:39 AM | $41.17 | Up $0.00 | $41.17 | $41.17 | 0 |
| 10:31 AM | $41.52 | Up $0.21 | $41.52 | $41.51 | 200 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:31 AM | $41.52 | Up $0.00 | $41.52 | $41.51 | 0 |
| 10:30 AM | $41.31 | Down $ -0.14 | $41.31 | $41.31 | 300 |
| 10:28 AM | $41.45 | Down $ -0.15 | $41.50 | $41.45 | 300 |
| 10:28 AM | $41.45 | Up $0.00 | $41.50 | $41.45 | 0 |
| 10:27 AM | $41.60 | Down $ -0.22 | $41.65 | $41.60 | 700 |
| 10:26 AM | $41.82 | Up $0.00 | $41.82 | $41.82 | 100 |
| 10:25 AM | $41.82 | Up $0.00 | $41.82 | $41.82 | 100 |
| 10:24 AM | $41.82 | Up $0.28 | $41.82 | $41.82 | 100 |
| 10:23 AM | $41.54 | Up $0.01 | $41.62 | $41.54 | 400 |
| 10:20 AM | $41.53 | Up $0.08 | $41.53 | $41.53 | 100 |
| 10:20 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 10:20 AM | $41.53 | Up $0.00 | $41.53 | $41.53 | 0 |
| 10:18 AM | $41.45 | Up $0.32 | $41.45 | $41.33 | 300 |
| 10:18 AM | $41.45 | Up $0.00 | $41.45 | $41.33 | 0 |
| 10:16 AM | $41.13 | Down $ -0.44 | $41.56 | $41.13 | 1,300 |
| 10:16 AM | $41.13 | Up $0.00 | $41.56 | $41.13 | 0 |
| 10:15 AM | $41.57 | Down $ -0.10 | $41.57 | $41.57 | 100 |
| 10:11 AM | $41.67 | Down $ -0.12 | $41.67 | $41.67 | 500 |
| 10:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 10:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 10:11 AM | $41.67 | Up $0.00 | $41.67 | $41.67 | 0 |
| 10:08 AM | $41.79 | Down $ -0.01 | $41.85 | $41.79 | 700 |
| 10:08 AM | $41.79 | Up $0.00 | $41.85 | $41.79 | 0 |
| 10:08 AM | $41.79 | Up $0.00 | $41.85 | $41.79 | 0 |
| 10:07 AM | $41.80 | Down $ -0.16 | $42.12 | $41.80 | 700 |
| 10:06 AM | $41.96 | Up $0.21 | $41.96 | $41.96 | 200 |
| 10:05 AM | $41.75 | Down $ -0.08 | $41.75 | $41.75 | 100 |
| 10:04 AM | $41.83 | Up $0.00 | $41.83 | $41.81 | 300 |
| 10:03 AM | $41.83 | Up $0.08 | $41.83 | $41.83 | 100 |
| 10:01 AM | $41.75 | Down $ -0.21 | $42.00 | $41.75 | 1,100 |
| 10:01 AM | $41.75 | Up $0.00 | $42.00 | $41.75 | 0 |
| 10:00 AM | $41.96 | Up $0.01 | $41.96 | $41.95 | 300 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 200 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:36 AM | $41.95 | Up $0.00 | $41.95 | $41.95 | 0 |
| 09:35 AM | $41.95 | Down $ -0.24 | $42.03 | $41.95 | 200 |
| 09:30 AM | $42.19 | Up $0.25 | $42.19 | $42.19 | 100 |
| 09:30 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 09:30 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 09:30 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| 09:30 AM | $42.19 | Up $0.00 | $42.19 | $42.19 | 0 |
| Previous close | $41.94 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-01-2022 | $40.31 | $41.20 | $41.32 | $40.04 | 15,700 |
| 18-01-2022 | $41.94 | $43.10 | $43.10 | $41.75 | 22,600 |
| 17-01-2022 | $44.18 | $43.96 | $44.34 | $43.50 | 9,300 |
| 14-01-2022 | $43.84 | $43.27 | $43.93 | $43.00 | 39,200 |
| 13-01-2022 | $43.78 | $44.50 | $44.50 | $43.10 | 14,700 |
| 12-01-2022 | $46.20 | $47.01 | $47.30 | $46.02 | 5,400 |
| 11-01-2022 | $46.46 | $46.60 | $46.91 | $46.23 | 1,900 |
| 10-01-2022 | $45.88 | $43.86 | $46.26 | $43.75 | 5,200 |
| 07-01-2022 | $44.72 | $44.24 | $44.92 | $44.03 | 11,900 |
| 06-01-2022 | $45.37 | $46.00 | $46.28 | $45.03 | 10,500 |
| 05-01-2022 | $48.36 | $51.81 | $51.81 | $47.94 | 16,700 |
| 04-01-2022 | $53.37 | $52.31 | $53.72 | $52.20 | 4,000 |
| 31-12-2021 | $52.61 | $51.55 | $53.03 | $51.40 | 9,300 |
| 30-12-2021 | $52.48 | $52.57 | $52.66 | $51.91 | 10,000 |
| 29-12-2021 | $52.92 | $53.00 | $53.07 | $52.53 | 3,200 |
| 24-12-2021 | $49.80 | $49.84 | $49.84 | $49.52 | 500 |
| 23-12-2021 | $49.80 | $49.00 | $50.04 | $49.00 | 5,100 |
| 22-12-2021 | $48.22 | $48.76 | $48.76 | $48.00 | 9,200 |
| 21-12-2021 | $49.28 | $49.28 | $49.48 | $48.72 | 2,300 |
| 20-12-2021 | $47.86 | $47.69 | $48.35 | $46.94 | 5,400 |
| 17-12-2021 | $50.22 | $49.20 | $50.23 | $49.20 | 16,000 |
| 16-12-2021 | $48.03 | $47.48 | $48.47 | $47.46 | 5,900 |
| 15-12-2021 | $46.32 | $44.38 | $47.05 | $44.38 | 10,700 |
| 14-12-2021 | $46.91 | $45.68 | $47.20 | $45.62 | 6,800 |
| 13-12-2021 | $46.76 | $45.50 | $46.76 | $45.50 | 21,100 |
| 10-12-2021 | $46.25 | $45.70 | $46.25 | $45.54 | 4,100 |
| 09-12-2021 | $45.93 | $45.95 | $46.50 | $45.50 | 9,800 |
| 08-12-2021 | $46.68 | $47.00 | $47.04 | $45.41 | 14,700 |
| 07-12-2021 | $49.04 | $48.71 | $49.50 | $48.46 | 9,700 |
| 06-12-2021 | $49.00 | $48.59 | $49.58 | $48.40 | 12,000 |
Graphs are not available, please refer to the detailed table