Find a quote
CDN NATURAL RES
59.10 Down -0.30 (-0.51 %)
Delayed : 2026/07/10 17:40:00
- Previous close $59.40
- Opening $59.46
- Today High $59.83
- Today Low $58.56
- Price Bid $59.09
- Price Ask $59.09
- 52 Weeks High $70.99
- 52 Weeks Low $40.62
- Size Bid 10
- Size Ask 28
- Volume 12,931,330
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.10 | Down $ -0.03 | $59.10 | $59.10 | 10,369,900 |
| 03:59 PM | $59.13 | Up $0.02 | $59.16 | $59.09 | 61,900 |
| 03:58 PM | $59.11 | Up $0.00 | $59.12 | $59.09 | 25,300 |
| 03:57 PM | $59.11 | Up $0.07 | $59.11 | $59.04 | 35,000 |
| 03:56 PM | $59.04 | Down $ -0.03 | $59.08 | $59.01 | 22,200 |
| 03:55 PM | $59.07 | Up $0.02 | $59.08 | $59.02 | 23,300 |
| 03:54 PM | $59.05 | Up $0.06 | $59.06 | $58.98 | 16,700 |
| 03:53 PM | $58.99 | Up $0.02 | $59.00 | $58.98 | 11,100 |
| 03:52 PM | $58.98 | Up $0.01 | $58.98 | $58.96 | 14,500 |
| 03:51 PM | $58.97 | Up $0.02 | $58.98 | $58.94 | 24,100 |
| 03:50 PM | $58.95 | Up $0.00 | $58.97 | $58.92 | 38,500 |
| 03:49 PM | $58.95 | Up $0.04 | $58.95 | $58.91 | 15,300 |
| 03:48 PM | $58.91 | Up $0.00 | $58.92 | $58.89 | 4,100 |
| 03:47 PM | $58.91 | Down $ -0.01 | $58.93 | $58.89 | 17,200 |
| 03:46 PM | $58.92 | Down $ -0.01 | $58.93 | $58.92 | 3,900 |
| 03:45 PM | $58.92 | Down $ -0.04 | $58.98 | $58.91 | 17,100 |
| 03:44 PM | $58.96 | Down $ -0.01 | $58.97 | $58.95 | 9,800 |
| 03:43 PM | $58.97 | Up $0.02 | $58.98 | $58.91 | 21,200 |
| 03:42 PM | $58.95 | Down $ -0.06 | $59.00 | $58.94 | 27,600 |
| 03:41 PM | $59.01 | Up $0.01 | $59.01 | $58.99 | 3,200 |
| 03:40 PM | $59.00 | Up $0.01 | $59.02 | $59.00 | 3,000 |
| 03:39 PM | $58.99 | Down $ -0.01 | $59.01 | $58.99 | 8,700 |
| 03:38 PM | $59.00 | Up $0.03 | $59.00 | $58.98 | 1,400 |
| 03:37 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 900 |
| 03:36 PM | $58.97 | Down $ -0.01 | $58.97 | $58.95 | 11,800 |
| 03:35 PM | $58.98 | Up $0.02 | $58.99 | $58.97 | 1,700 |
| 03:34 PM | $58.96 | Down $ -0.02 | $59.00 | $58.96 | 3,700 |
| 03:33 PM | $58.98 | Up $0.03 | $58.99 | $58.96 | 2,900 |
| 03:32 PM | $58.95 | Down $ -0.01 | $58.98 | $58.94 | 8,900 |
| 03:31 PM | $58.96 | Down $ -0.05 | $59.00 | $58.95 | 7,200 |
| 03:30 PM | $59.01 | Up $0.00 | $59.02 | $58.99 | 8,900 |
| 03:29 PM | $59.01 | Down $ -0.03 | $59.04 | $59.01 | 3,100 |
| 03:28 PM | $59.04 | Up $0.00 | $59.04 | $59.03 | 5,000 |
| 03:27 PM | $59.04 | Up $0.02 | $59.04 | $59.01 | 10,300 |
| 03:26 PM | $59.02 | Up $0.00 | $59.04 | $59.02 | 5,300 |
| 03:25 PM | $59.02 | Up $0.01 | $59.02 | $58.98 | 6,900 |
| 03:24 PM | $59.01 | Down $ -0.02 | $59.02 | $59.01 | 23,700 |
| 03:23 PM | $59.03 | Up $0.01 | $59.03 | $59.01 | 2,300 |
| 03:22 PM | $59.02 | Up $0.01 | $59.02 | $59.02 | 400 |
| 03:21 PM | $59.02 | Up $0.01 | $59.05 | $58.99 | 18,600 |
| 03:20 PM | $59.01 | Up $0.03 | $59.01 | $58.97 | 10,600 |
| 03:19 PM | $58.98 | Up $0.01 | $58.98 | $58.96 | 1,900 |
| 03:18 PM | $58.97 | Up $0.01 | $58.97 | $58.96 | 1,400 |
| 03:17 PM | $58.96 | Up $0.00 | $58.96 | $58.94 | 1,600 |
| 03:16 PM | $58.96 | Up $0.01 | $58.96 | $58.94 | 4,500 |
| 03:15 PM | $58.95 | Up $0.02 | $58.95 | $58.92 | 2,400 |
| 03:14 PM | $58.93 | Down $ -0.01 | $58.93 | $58.93 | 2,900 |
| 03:13 PM | $58.94 | Up $0.00 | $58.96 | $58.93 | 2,500 |
| 03:12 PM | $58.94 | Up $0.00 | $58.94 | $58.94 | 900 |
| 03:11 PM | $58.94 | Up $0.02 | $58.94 | $58.92 | 2,600 |
| 03:10 PM | $58.92 | Down $ -0.01 | $58.92 | $58.92 | 800 |
| 03:09 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 6,000 |
| 03:08 PM | $58.93 | Up $0.01 | $58.94 | $58.92 | 4,500 |
| 03:07 PM | $58.92 | Down $ -0.01 | $58.92 | $58.90 | 3,600 |
| 03:06 PM | $58.93 | Up $0.01 | $58.93 | $58.93 | 1,700 |
| 03:05 PM | $58.92 | Up $0.02 | $58.92 | $58.91 | 1,400 |
| 03:04 PM | $58.91 | Down $0.00 | $58.93 | $58.90 | 2,100 |
| 03:03 PM | $58.91 | Up $0.03 | $58.92 | $58.87 | 10,800 |
| 03:02 PM | $58.88 | Down $ -0.05 | $58.93 | $58.88 | 6,600 |
| 03:01 PM | $58.93 | Up $0.01 | $58.93 | $58.93 | 1,000 |
| 03:00 PM | $58.93 | Down $ -0.01 | $58.93 | $58.93 | 1,100 |
| 02:59 PM | $58.93 | Up $0.00 | $58.95 | $58.93 | 3,200 |
| 02:58 PM | $58.93 | Down $ -0.01 | $58.94 | $58.93 | 900 |
| 02:57 PM | $58.94 | Up $0.01 | $59.00 | $58.92 | 30,100 |
| 02:56 PM | $58.93 | Up $0.01 | $58.93 | $58.92 | 1,400 |
| 02:55 PM | $58.92 | Up $0.01 | $58.93 | $58.90 | 3,500 |
| 02:54 PM | $58.91 | Up $0.02 | $58.91 | $58.88 | 2,300 |
| 02:53 PM | $58.89 | Up $0.02 | $58.90 | $58.88 | 4,700 |
| 02:52 PM | $58.87 | Down $ -0.02 | $58.89 | $58.87 | 1,600 |
| 02:51 PM | $58.89 | Down $ -0.01 | $58.91 | $58.89 | 5,100 |
| 02:50 PM | $58.90 | Up $0.05 | $58.90 | $58.87 | 1,700 |
| 02:49 PM | $58.85 | Down $ -0.03 | $58.89 | $58.85 | 2,900 |
| 02:48 PM | $58.88 | Up $0.03 | $58.88 | $58.84 | 4,300 |
| 02:47 PM | $58.85 | Down $ -0.04 | $58.89 | $58.83 | 14,200 |
| 02:46 PM | $58.89 | Down $ -0.02 | $58.92 | $58.88 | 2,900 |
| 02:45 PM | $58.91 | Down $ -0.02 | $58.93 | $58.90 | 4,200 |
| 02:44 PM | $58.93 | Down $ -0.03 | $58.96 | $58.92 | 7,000 |
| 02:43 PM | $58.96 | Down $ -0.05 | $59.01 | $58.96 | 6,000 |
| 02:42 PM | $59.01 | Down $ -0.01 | $59.02 | $59.01 | 1,600 |
| 02:41 PM | $59.02 | Up $0.02 | $59.02 | $59.00 | 1,600 |
| 02:40 PM | $59.00 | Down $ -0.01 | $59.00 | $59.00 | 1,700 |
| 02:39 PM | $59.01 | Down $ -0.01 | $59.02 | $58.98 | 7,500 |
| 02:38 PM | $59.02 | Down $ -0.01 | $59.04 | $59.01 | 2,300 |
| 02:37 PM | $59.03 | Up $0.04 | $59.03 | $58.98 | 4,700 |
| 02:36 PM | $59.00 | Down $ -0.01 | $59.00 | $58.99 | 1,300 |
| 02:35 PM | $59.00 | Up $0.03 | $59.00 | $58.96 | 4,000 |
| 02:34 PM | $58.97 | Up $0.02 | $58.98 | $58.95 | 1,200 |
| 02:33 PM | $58.95 | Down $ -0.02 | $58.96 | $58.94 | 1,000 |
| 02:32 PM | $58.97 | Down $ -0.01 | $58.99 | $58.97 | 2,000 |
| 02:31 PM | $58.98 | Up $0.04 | $58.99 | $58.95 | 2,400 |
| 02:30 PM | $58.94 | Up $0.00 | $58.97 | $58.94 | 2,400 |
| 02:29 PM | $58.94 | Up $0.06 | $58.94 | $58.85 | 12,900 |
| 02:28 PM | $58.88 | Up $0.02 | $58.88 | $58.87 | 1,000 |
| 02:27 PM | $58.86 | Down $ -0.01 | $58.86 | $58.84 | 2,100 |
| 02:26 PM | $58.87 | Up $0.03 | $58.87 | $58.82 | 1,900 |
| 02:25 PM | $58.84 | Down $ -0.05 | $58.89 | $58.83 | 12,800 |
| 02:24 PM | $58.89 | Down $ -0.05 | $58.94 | $58.89 | 9,200 |
| 02:23 PM | $58.94 | Up $0.03 | $58.94 | $58.92 | 2,100 |
| 02:22 PM | $58.91 | Down $ -0.02 | $58.94 | $58.91 | 5,500 |
| 02:21 PM | $58.93 | Down $ -0.01 | $58.94 | $58.93 | 1,200 |
| 02:20 PM | $58.94 | Up $0.02 | $58.95 | $58.92 | 2,200 |
| 02:19 PM | $58.92 | Down $ -0.03 | $58.99 | $58.92 | 5,800 |
| 02:18 PM | $58.95 | Up $0.01 | $58.97 | $58.94 | 2,600 |
| 02:17 PM | $58.94 | Up $0.01 | $58.94 | $58.93 | 800 |
| 02:16 PM | $58.93 | Down $ -0.02 | $58.96 | $58.91 | 6,100 |
| 02:15 PM | $58.95 | Up $0.02 | $58.95 | $58.95 | 800 |
| 02:14 PM | $58.93 | Down $ -0.04 | $58.97 | $58.93 | 4,300 |
| 02:13 PM | $58.97 | Down $ -0.02 | $59.00 | $58.97 | 2,200 |
| 02:12 PM | $58.99 | Up $0.03 | $59.00 | $58.96 | 14,700 |
| 02:11 PM | $58.96 | Up $0.02 | $58.96 | $58.95 | 1,500 |
| 02:10 PM | $58.94 | Down $ -0.01 | $58.95 | $58.90 | 16,900 |
| 02:09 PM | $58.95 | Up $0.01 | $58.96 | $58.94 | 1,200 |
| 02:08 PM | $58.94 | Down $ -0.02 | $58.95 | $58.94 | 2,600 |
| 02:07 PM | $58.96 | Up $0.01 | $58.98 | $58.95 | 1,900 |
| 02:06 PM | $58.95 | Up $0.01 | $58.96 | $58.95 | 3,700 |
| 02:05 PM | $58.94 | Up $0.02 | $58.94 | $58.92 | 3,400 |
| 02:04 PM | $58.92 | Up $0.04 | $58.92 | $58.87 | 36,000 |
| 02:03 PM | $58.88 | Up $0.02 | $58.88 | $58.86 | 700 |
| 02:02 PM | $58.86 | Down $ -0.02 | $58.87 | $58.85 | 3,900 |
| 02:01 PM | $58.88 | Up $0.03 | $58.89 | $58.85 | 1,900 |
| 02:00 PM | $58.85 | Up $0.04 | $58.85 | $58.79 | 4,200 |
| 01:59 PM | $58.81 | Up $0.02 | $58.81 | $58.79 | 1,100 |
| 01:58 PM | $58.79 | Down $ -0.03 | $58.80 | $58.78 | 1,900 |
| 01:57 PM | $58.82 | Up $0.00 | $58.83 | $58.81 | 1,700 |
| 01:56 PM | $58.82 | Down $ -0.04 | $58.85 | $58.82 | 2,800 |
| 01:55 PM | $58.86 | Down $ -0.02 | $58.87 | $58.85 | 3,400 |
| 01:54 PM | $58.88 | Down $ -0.01 | $58.89 | $58.87 | 2,500 |
| 01:53 PM | $58.89 | Up $0.01 | $58.89 | $58.89 | 500 |
| 01:52 PM | $58.88 | Down $ -0.04 | $58.92 | $58.88 | 3,700 |
| 01:51 PM | $58.92 | Down $ -0.01 | $58.92 | $58.91 | 900 |
| 01:50 PM | $58.93 | Up $0.01 | $58.93 | $58.91 | 1,300 |
| 01:49 PM | $58.92 | Down $ -0.02 | $58.95 | $58.92 | 1,200 |
| 01:48 PM | $58.94 | Down $ -0.03 | $58.97 | $58.94 | 3,100 |
| 01:47 PM | $58.97 | Down $ -0.01 | $58.99 | $58.96 | 2,100 |
| 01:46 PM | $58.98 | Up $0.02 | $58.98 | $58.96 | 2,200 |
| 01:45 PM | $58.96 | Down $ -0.01 | $58.98 | $58.96 | 2,800 |
| 01:44 PM | $58.97 | Down $ -0.01 | $58.97 | $58.97 | 300 |
| 01:43 PM | $58.98 | Down $ -0.02 | $59.01 | $58.98 | 2,800 |
| 01:42 PM | $59.00 | Down $ -0.01 | $59.02 | $59.00 | 1,000 |
| 01:41 PM | $59.01 | Up $0.01 | $59.02 | $59.01 | 2,000 |
| 01:40 PM | $59.00 | Up $0.00 | $59.01 | $58.99 | 4,100 |
| 01:39 PM | $59.00 | Down $ -0.03 | $59.05 | $59.00 | 10,000 |
| 01:38 PM | $59.03 | Up $0.00 | $59.04 | $59.03 | 1,700 |
| 01:37 PM | $59.03 | Up $0.00 | $59.05 | $59.02 | 2,900 |
| 01:36 PM | $59.03 | Down $ -0.02 | $59.05 | $59.03 | 800 |
| 01:35 PM | $59.05 | Up $0.02 | $59.05 | $59.03 | 1,400 |
| 01:34 PM | $59.03 | Up $0.02 | $59.03 | $59.01 | 1,500 |
| 01:33 PM | $59.01 | Down $ -0.01 | $59.03 | $59.01 | 2,100 |
| 01:32 PM | $59.02 | Up $0.04 | $59.02 | $58.99 | 5,100 |
| 01:31 PM | $58.98 | Up $0.02 | $58.98 | $58.96 | 3,400 |
| 01:30 PM | $58.96 | Down $ -0.01 | $58.98 | $58.96 | 1,900 |
| 01:29 PM | $58.97 | Up $0.03 | $58.98 | $58.95 | 2,900 |
| 01:28 PM | $58.94 | Up $0.04 | $58.94 | $58.91 | 4,200 |
| 01:27 PM | $58.90 | Down $ -0.03 | $58.92 | $58.90 | 2,700 |
| 01:26 PM | $58.93 | Down $ -0.02 | $58.93 | $58.93 | 300 |
| 01:25 PM | $58.95 | Up $0.02 | $58.95 | $58.92 | 1,800 |
| 01:24 PM | $58.93 | Up $0.00 | $58.95 | $58.92 | 1,600 |
| 01:23 PM | $58.93 | Down $ -0.03 | $58.95 | $58.93 | 2,100 |
| 01:22 PM | $58.96 | Down $ -0.02 | $59.01 | $58.94 | 12,100 |
| 01:21 PM | $58.98 | Up $0.03 | $58.99 | $58.95 | 3,700 |
| 01:20 PM | $58.95 | Up $0.02 | $58.95 | $58.92 | 2,300 |
| 01:19 PM | $58.93 | Up $0.02 | $58.93 | $58.91 | 1,700 |
| 01:18 PM | $58.91 | Up $0.01 | $58.91 | $58.89 | 2,100 |
| 01:17 PM | $58.90 | Down $ -0.01 | $58.91 | $58.90 | 600 |
| 01:16 PM | $58.91 | Up $0.06 | $58.91 | $58.86 | 10,100 |
| 01:15 PM | $58.85 | Down $ -0.04 | $58.89 | $58.84 | 3,800 |
| 01:14 PM | $58.89 | Up $0.01 | $58.89 | $58.88 | 1,200 |
| 01:13 PM | $58.88 | Up $0.02 | $58.88 | $58.86 | 400 |
| 01:12 PM | $58.86 | Down $ -0.01 | $58.86 | $58.85 | 2,200 |
| 01:11 PM | $58.87 | Up $0.00 | $58.88 | $58.87 | 1,700 |
| 01:10 PM | $58.87 | Down $ -0.01 | $58.88 | $58.87 | 400 |
| 01:09 PM | $58.88 | Up $0.08 | $58.89 | $58.84 | 4,200 |
| 01:08 PM | $58.80 | Up $0.00 | $58.80 | $58.79 | 1,200 |
| 01:07 PM | $58.80 | Up $0.02 | $58.81 | $58.80 | 1,800 |
| 01:06 PM | $58.78 | Up $0.02 | $58.78 | $58.78 | 400 |
| 01:05 PM | $58.76 | Down $ -0.02 | $58.79 | $58.75 | 4,400 |
| 01:04 PM | $58.78 | Up $0.00 | $58.79 | $58.78 | 900 |
| 01:03 PM | $58.78 | Down $ -0.01 | $58.78 | $58.78 | 900 |
| 01:02 PM | $58.79 | Down $ -0.03 | $58.82 | $58.77 | 5,600 |
| 01:01 PM | $58.82 | Down $ -0.01 | $58.82 | $58.82 | 400 |
| 01:00 PM | $58.83 | Up $0.02 | $58.83 | $58.81 | 5,300 |
| 12:59 PM | $58.81 | Down $ -0.02 | $58.83 | $58.81 | 3,400 |
| 12:58 PM | $58.83 | Down $ -0.02 | $58.85 | $58.83 | 3,100 |
| 12:57 PM | $58.85 | Up $0.01 | $58.85 | $58.82 | 1,100 |
| 12:56 PM | $58.84 | Down $ -0.04 | $58.87 | $58.82 | 6,900 |
| 12:55 PM | $58.88 | Down $ -0.01 | $58.90 | $58.87 | 1,900 |
| 12:54 PM | $58.89 | Up $0.01 | $58.89 | $58.88 | 2,800 |
| 12:53 PM | $58.88 | Up $0.01 | $58.89 | $58.87 | 1,200 |
| 12:52 PM | $58.88 | Up $0.02 | $58.90 | $58.85 | 10,500 |
| 12:51 PM | $58.85 | Up $0.02 | $58.86 | $58.81 | 2,500 |
| 12:50 PM | $58.83 | Down $ -0.05 | $58.86 | $58.82 | 3,800 |
| 12:49 PM | $58.88 | Down $ -0.04 | $58.89 | $58.85 | 2,900 |
| 12:48 PM | $58.92 | Up $0.00 | $58.92 | $58.91 | 700 |
| 12:47 PM | $58.92 | Up $0.01 | $58.92 | $58.90 | 3,000 |
| 12:46 PM | $58.91 | Up $0.05 | $58.91 | $58.90 | 1,200 |
| 12:45 PM | $58.86 | Up $0.00 | $58.87 | $58.84 | 800 |
| 12:44 PM | $58.86 | Up $0.04 | $58.88 | $58.83 | 1,600 |
| 12:43 PM | $58.82 | Down $ -0.01 | $58.82 | $58.80 | 1,000 |
| 12:42 PM | $58.83 | Down $ -0.02 | $58.87 | $58.83 | 2,600 |
| 12:41 PM | $58.85 | Up $0.04 | $58.85 | $58.83 | 1,100 |
| 12:40 PM | $58.81 | Up $0.02 | $58.81 | $58.79 | 2,100 |
| 12:39 PM | $58.79 | Up $0.00 | $58.79 | $58.78 | 2,200 |
| 12:38 PM | $58.79 | Up $0.01 | $58.79 | $58.77 | 1,300 |
| 12:37 PM | $58.78 | Down $ -0.01 | $58.81 | $58.77 | 3,600 |
| 12:36 PM | $58.79 | Up $0.02 | $58.79 | $58.78 | 2,000 |
| 12:35 PM | $58.77 | Down $ -0.06 | $58.83 | $58.75 | 12,100 |
| 12:34 PM | $58.83 | Down $ -0.01 | $58.85 | $58.83 | 1,600 |
| 12:33 PM | $58.84 | Down $ -0.01 | $58.86 | $58.83 | 15,000 |
| 12:32 PM | $58.85 | Up $0.04 | $58.85 | $58.80 | 8,300 |
| 12:31 PM | $58.81 | Up $0.07 | $58.81 | $58.74 | 2,500 |
| 12:30 PM | $58.74 | Up $0.01 | $58.75 | $58.73 | 2,300 |
| 12:29 PM | $58.73 | Up $0.01 | $58.74 | $58.73 | 2,800 |
| 12:28 PM | $58.72 | Up $0.02 | $58.72 | $58.69 | 2,600 |
| 12:27 PM | $58.70 | Up $0.05 | $58.70 | $58.66 | 5,200 |
| 12:26 PM | $58.65 | Up $0.03 | $58.65 | $58.64 | 900 |
| 12:25 PM | $58.62 | Up $0.04 | $58.62 | $58.57 | 5,800 |
| 12:24 PM | $58.58 | Down $ -0.02 | $58.61 | $58.56 | 4,900 |
| 12:23 PM | $58.60 | Down $ -0.06 | $58.65 | $58.60 | 7,100 |
| 12:22 PM | $58.66 | Up $0.00 | $58.66 | $58.63 | 6,200 |
| 12:21 PM | $58.66 | Up $0.03 | $58.67 | $58.62 | 2,100 |
| 12:20 PM | $58.63 | Down $ -0.02 | $58.66 | $58.62 | 8,100 |
| 12:19 PM | $58.65 | Down $ -0.02 | $58.68 | $58.65 | 2,400 |
| 12:18 PM | $58.67 | Up $0.01 | $58.69 | $58.67 | 1,600 |
| 12:17 PM | $58.66 | Down $ -0.03 | $58.67 | $58.64 | 4,800 |
| 12:16 PM | $58.69 | Down $ -0.01 | $58.69 | $58.66 | 5,700 |
| 12:15 PM | $58.70 | Down $ -0.06 | $58.74 | $58.70 | 6,100 |
| 12:14 PM | $58.76 | Up $0.02 | $58.76 | $58.72 | 1,400 |
| 12:13 PM | $58.74 | Down $ -0.02 | $58.77 | $58.74 | 2,500 |
| 12:12 PM | $58.76 | Down $ -0.01 | $58.78 | $58.73 | 5,700 |
| 12:11 PM | $58.77 | Up $0.01 | $58.79 | $58.74 | 8,700 |
| 12:10 PM | $58.76 | Down $ -0.04 | $58.79 | $58.76 | 5,900 |
| 12:09 PM | $58.80 | Down $ -0.03 | $58.82 | $58.80 | 7,300 |
| 12:08 PM | $58.83 | Down $ -0.02 | $58.87 | $58.83 | 5,600 |
| 12:07 PM | $58.85 | Down $ -0.01 | $58.87 | $58.83 | 10,400 |
| 12:06 PM | $58.86 | Up $0.00 | $58.87 | $58.86 | 3,800 |
| 12:05 PM | $58.86 | Up $0.01 | $58.88 | $58.85 | 6,200 |
| 12:04 PM | $58.85 | Down $ -0.04 | $58.88 | $58.85 | 1,300 |
| 12:03 PM | $58.89 | Up $0.02 | $58.92 | $58.86 | 6,500 |
| 12:02 PM | $58.87 | Up $0.05 | $58.87 | $58.82 | 21,800 |
| 12:01 PM | $58.82 | Up $0.00 | $58.85 | $58.82 | 4,900 |
| 12:00 PM | $58.82 | Down $ -0.01 | $58.85 | $58.79 | 6,400 |
| 11:59 AM | $58.83 | Down $ -0.02 | $58.88 | $58.79 | 18,200 |
| 11:58 AM | $58.85 | Up $0.01 | $58.86 | $58.85 | 2,600 |
| 11:57 AM | $58.84 | Up $0.02 | $58.84 | $58.79 | 10,200 |
| 11:56 AM | $58.82 | Down $ -0.03 | $58.84 | $58.82 | 1,600 |
| 11:55 AM | $58.85 | Down $ -0.01 | $58.88 | $58.83 | 2,700 |
| 11:54 AM | $58.86 | Up $0.03 | $58.86 | $58.83 | 1,400 |
| 11:53 AM | $58.83 | Up $0.03 | $58.83 | $58.77 | 3,000 |
| 11:52 AM | $58.80 | Down $ -0.03 | $58.82 | $58.78 | 9,600 |
| 11:51 AM | $58.83 | Down $ -0.09 | $58.91 | $58.83 | 15,400 |
| 11:50 AM | $58.92 | Down $ -0.09 | $59.00 | $58.92 | 17,400 |
| 11:49 AM | $59.01 | Down $ -0.03 | $59.03 | $59.01 | 1,800 |
| 11:48 AM | $59.04 | Up $0.00 | $59.05 | $58.99 | 5,200 |
| 11:47 AM | $59.04 | Up $0.00 | $59.05 | $59.04 | 800 |
| 11:46 AM | $59.04 | Up $0.04 | $59.06 | $58.97 | 12,700 |
| 11:45 AM | $59.00 | Down $ -0.04 | $59.05 | $59.00 | 8,500 |
| 11:44 AM | $59.04 | Up $0.06 | $59.04 | $58.95 | 8,600 |
| 11:43 AM | $58.98 | Up $0.05 | $58.98 | $58.94 | 1,900 |
| 11:42 AM | $58.93 | Up $0.01 | $58.93 | $58.91 | 2,300 |
| 11:41 AM | $58.92 | Down $ -0.02 | $58.94 | $58.90 | 4,400 |
| 11:40 AM | $58.94 | Up $0.04 | $58.95 | $58.91 | 3,500 |
| 11:39 AM | $58.90 | Down $ -0.06 | $58.95 | $58.90 | 10,300 |
| 11:38 AM | $58.96 | Up $0.01 | $58.96 | $58.94 | 1,500 |
| 11:37 AM | $58.95 | Up $0.00 | $58.95 | $58.92 | 23,400 |
| 11:36 AM | $58.95 | Down $ -0.11 | $59.07 | $58.95 | 16,600 |
| 11:35 AM | $59.06 | Down $ -0.02 | $59.08 | $59.04 | 7,000 |
| 11:34 AM | $59.08 | Up $0.02 | $59.08 | $59.06 | 1,200 |
| 11:33 AM | $59.06 | Down $ -0.04 | $59.10 | $59.06 | 3,800 |
| 11:32 AM | $59.10 | Up $0.00 | $59.11 | $59.10 | 3,000 |
| 11:31 AM | $59.10 | Down $ -0.06 | $59.16 | $59.09 | 5,600 |
| 11:30 AM | $59.16 | Up $0.01 | $59.19 | $59.15 | 3,900 |
| 11:29 AM | $59.15 | Down $ -0.03 | $59.16 | $59.15 | 2,200 |
| 11:28 AM | $59.18 | Up $0.03 | $59.18 | $59.16 | 6,400 |
| 11:27 AM | $59.15 | Up $0.01 | $59.15 | $59.13 | 2,500 |
| 11:26 AM | $59.14 | Up $0.01 | $59.14 | $59.11 | 3,100 |
| 11:25 AM | $59.13 | Down $ -0.01 | $59.14 | $59.13 | 2,400 |
| 11:24 AM | $59.14 | Up $0.05 | $59.16 | $59.11 | 3,400 |
| 11:23 AM | $59.09 | Up $0.01 | $59.12 | $59.07 | 6,700 |
| 11:22 AM | $59.08 | Up $0.00 | $59.10 | $59.07 | 4,600 |
| 11:21 AM | $59.08 | Up $0.03 | $59.09 | $59.05 | 2,800 |
| 11:20 AM | $59.05 | Down $ -0.01 | $59.08 | $59.05 | 400 |
| 11:19 AM | $59.06 | Down $ -0.02 | $59.08 | $59.05 | 3,300 |
| 11:18 AM | $59.08 | Up $0.00 | $59.11 | $59.07 | 5,800 |
| 11:17 AM | $59.08 | Down $ -0.01 | $59.08 | $59.07 | 1,700 |
| 11:16 AM | $59.09 | Down $ -0.01 | $59.11 | $59.06 | 7,500 |
| 11:15 AM | $59.10 | Up $0.01 | $59.11 | $59.09 | 3,200 |
| 11:14 AM | $59.09 | Up $0.03 | $59.09 | $59.05 | 1,600 |
| 11:13 AM | $59.06 | Up $0.06 | $59.06 | $59.00 | 9,500 |
| 11:12 AM | $59.00 | Down $ -0.03 | $59.04 | $58.98 | 14,200 |
| 11:11 AM | $59.03 | Down $ -0.06 | $59.11 | $59.03 | 7,600 |
| 11:10 AM | $59.09 | Down $ -0.02 | $59.11 | $59.09 | 4,000 |
| 11:09 AM | $59.11 | Down $ -0.01 | $59.12 | $59.08 | 2,400 |
| 11:08 AM | $59.12 | Up $0.02 | $59.12 | $59.06 | 6,100 |
| 11:07 AM | $59.10 | Up $0.00 | $59.13 | $59.09 | 2,900 |
| 11:06 AM | $59.10 | Up $0.05 | $59.10 | $59.05 | 600 |
| 11:05 AM | $59.05 | Down $ -0.10 | $59.15 | $59.03 | 8,300 |
| 11:04 AM | $59.15 | Up $0.02 | $59.16 | $59.15 | 2,600 |
| 11:03 AM | $59.13 | Down $ -0.09 | $59.20 | $59.12 | 11,600 |
| 11:02 AM | $59.22 | Up $0.02 | $59.22 | $59.18 | 1,300 |
| 11:01 AM | $59.20 | Up $0.01 | $59.21 | $59.17 | 3,100 |
| 11:00 AM | $59.19 | Down $ -0.01 | $59.20 | $59.16 | 5,000 |
| 10:59 AM | $59.20 | Up $0.01 | $59.21 | $59.18 | 5,100 |
| 10:58 AM | $59.19 | Up $0.02 | $59.20 | $59.16 | 2,800 |
| 10:57 AM | $59.17 | Down $ -0.02 | $59.19 | $59.16 | 3,800 |
| 10:56 AM | $59.19 | Up $0.01 | $59.22 | $59.17 | 10,400 |
| 10:55 AM | $59.18 | Down $ -0.05 | $59.22 | $59.15 | 6,500 |
| 10:54 AM | $59.23 | Down $ -0.01 | $59.24 | $59.21 | 2,600 |
| 10:53 AM | $59.24 | Up $0.05 | $59.24 | $59.19 | 2,900 |
| 10:52 AM | $59.19 | Up $0.04 | $59.21 | $59.16 | 6,000 |
| 10:51 AM | $59.15 | Down $ -0.01 | $59.18 | $59.14 | 7,900 |
| 10:50 AM | $59.16 | Down $ -0.05 | $59.22 | $59.16 | 8,000 |
| 10:49 AM | $59.21 | Down $ -0.02 | $59.22 | $59.19 | 23,100 |
| 10:48 AM | $59.23 | Up $0.02 | $59.25 | $59.21 | 2,700 |
| 10:47 AM | $59.21 | Down $ -0.06 | $59.27 | $59.21 | 7,300 |
| 10:46 AM | $59.27 | Up $0.05 | $59.28 | $59.22 | 7,000 |
| 10:45 AM | $59.22 | Down $ -0.02 | $59.27 | $59.21 | 3,200 |
| 10:44 AM | $59.24 | Up $0.00 | $59.26 | $59.21 | 2,600 |
| 10:43 AM | $59.24 | Up $0.03 | $59.24 | $59.17 | 3,500 |
| 10:42 AM | $59.21 | Up $0.00 | $59.21 | $59.17 | 3,500 |
| 10:41 AM | $59.21 | Up $0.04 | $59.24 | $59.17 | 2,700 |
| 10:40 AM | $59.17 | Up $0.00 | $59.25 | $59.17 | 9,300 |
| 10:39 AM | $59.17 | Up $0.03 | $59.21 | $59.14 | 5,300 |
| 10:38 AM | $59.14 | Up $0.00 | $59.14 | $59.08 | 10,200 |
| 10:37 AM | $59.14 | Down $ -0.10 | $59.24 | $59.13 | 16,300 |
| 10:36 AM | $59.24 | Up $0.01 | $59.27 | $59.10 | 23,600 |
| 10:35 AM | $59.23 | Down $ -0.08 | $59.33 | $59.23 | 20,000 |
| 10:34 AM | $59.31 | Down $ -0.06 | $59.44 | $59.31 | 16,500 |
| 10:33 AM | $59.37 | Down $ -0.35 | $59.75 | $59.34 | 46,700 |
| 10:32 AM | $59.72 | Up $0.47 | $59.73 | $59.26 | 52,300 |
| 10:31 AM | $59.25 | Down $ -0.07 | $59.32 | $59.25 | 5,300 |
| 10:30 AM | $59.32 | Down $ -0.01 | $59.35 | $59.30 | 5,000 |
| 10:29 AM | $59.33 | Down $ -0.08 | $59.40 | $59.33 | 4,600 |
| 10:28 AM | $59.41 | Down $ -0.06 | $59.48 | $59.41 | 2,500 |
| 10:27 AM | $59.47 | Up $0.00 | $59.49 | $59.46 | 5,200 |
| 10:26 AM | $59.47 | Up $0.00 | $59.47 | $59.46 | 1,800 |
| 10:25 AM | $59.47 | Up $0.06 | $59.50 | $59.43 | 4,800 |
| 10:24 AM | $59.41 | Down $ -0.03 | $59.45 | $59.41 | 14,600 |
| 10:23 AM | $59.44 | Up $0.02 | $59.45 | $59.41 | 7,900 |
| 10:22 AM | $59.42 | Up $0.01 | $59.42 | $59.39 | 1,400 |
| 10:21 AM | $59.41 | Up $0.07 | $59.41 | $59.33 | 3,200 |
| 10:20 AM | $59.34 | Down $ -0.08 | $59.42 | $59.32 | 8,300 |
| 10:19 AM | $59.42 | Up $0.04 | $59.43 | $59.38 | 9,400 |
| 10:18 AM | $59.38 | Up $0.00 | $59.41 | $59.38 | 4,400 |
| 10:17 AM | $59.38 | Up $0.01 | $59.40 | $59.36 | 2,500 |
| 10:16 AM | $59.37 | Up $0.03 | $59.37 | $59.33 | 3,700 |
| 10:15 AM | $59.34 | Down $ -0.04 | $59.37 | $59.33 | 3,700 |
| 10:14 AM | $59.38 | Up $0.03 | $59.39 | $59.33 | 3,200 |
| 10:13 AM | $59.35 | Up $0.05 | $59.35 | $59.30 | 2,400 |
| 10:12 AM | $59.30 | Up $0.06 | $59.31 | $59.25 | 3,200 |
| 10:11 AM | $59.24 | Down $ -0.09 | $59.34 | $59.23 | 10,800 |
| 10:10 AM | $59.33 | Up $0.00 | $59.35 | $59.32 | 4,000 |
| 10:09 AM | $59.33 | Up $0.02 | $59.33 | $59.32 | 4,600 |
| 10:08 AM | $59.31 | Down $ -0.03 | $59.35 | $59.27 | 7,500 |
| 10:07 AM | $59.34 | Up $0.04 | $59.34 | $59.30 | 1,400 |
| 10:06 AM | $59.30 | Up $0.02 | $59.32 | $59.27 | 4,800 |
| 10:05 AM | $59.28 | Up $0.03 | $59.28 | $59.24 | 2,200 |
| 10:04 AM | $59.25 | Down $ -0.04 | $59.30 | $59.22 | 8,500 |
| 10:03 AM | $59.29 | Up $0.03 | $59.34 | $59.27 | 7,000 |
| 10:02 AM | $59.26 | Up $0.05 | $59.30 | $59.21 | 5,900 |
| 10:01 AM | $59.21 | Down $ -0.03 | $59.26 | $59.20 | 4,600 |
| 10:00 AM | $59.24 | Up $0.01 | $59.29 | $59.21 | 6,300 |
| 09:59 AM | $59.23 | Up $0.02 | $59.23 | $59.15 | 17,900 |
| 09:58 AM | $59.21 | Up $0.01 | $59.27 | $59.18 | 17,000 |
| 09:57 AM | $59.20 | Down $ -0.02 | $59.25 | $59.15 | 16,400 |
| 09:56 AM | $59.22 | Up $0.01 | $59.36 | $59.20 | 21,900 |
| 09:55 AM | $59.21 | Down $ -0.08 | $59.29 | $59.16 | 25,900 |
| 09:54 AM | $59.29 | Down $ -0.16 | $59.45 | $59.29 | 20,400 |
| 09:53 AM | $59.45 | Down $ -0.07 | $59.56 | $59.45 | 4,300 |
| 09:52 AM | $59.52 | Down $ -0.03 | $59.52 | $59.49 | 2,500 |
| 09:51 AM | $59.55 | Up $0.01 | $59.55 | $59.49 | 3,200 |
| 09:50 AM | $59.54 | Up $0.01 | $59.56 | $59.51 | 8,600 |
| 09:49 AM | $59.53 | Up $0.03 | $59.55 | $59.47 | 11,700 |
| 09:48 AM | $59.50 | Up $0.00 | $59.50 | $59.45 | 10,500 |
| 09:47 AM | $59.50 | Down $ -0.03 | $59.55 | $59.50 | 4,600 |
| 09:46 AM | $59.53 | Up $0.01 | $59.53 | $59.48 | 5,100 |
| 09:45 AM | $59.52 | Up $0.00 | $59.52 | $59.46 | 7,500 |
| 09:44 AM | $59.52 | Down $ -0.07 | $59.58 | $59.52 | 5,000 |
| 09:43 AM | $59.59 | Down $ -0.01 | $59.66 | $59.59 | 5,500 |
| 09:42 AM | $59.60 | Down $ -0.11 | $59.69 | $59.60 | 5,500 |
| 09:41 AM | $59.71 | Up $0.01 | $59.72 | $59.61 | 11,000 |
| 09:40 AM | $59.70 | Down $ -0.12 | $59.80 | $59.68 | 16,200 |
| 09:39 AM | $59.82 | Up $0.07 | $59.83 | $59.76 | 3,800 |
| 09:38 AM | $59.75 | Up $0.02 | $59.81 | $59.72 | 15,700 |
| 09:37 AM | $59.73 | Down $ -0.03 | $59.74 | $59.69 | 7,700 |
| 09:36 AM | $59.76 | Up $0.16 | $59.78 | $59.61 | 14,000 |
| 09:35 AM | $59.60 | Up $0.03 | $59.65 | $59.52 | 5,000 |
| 09:34 AM | $59.57 | Down $ -0.06 | $59.63 | $59.57 | 9,000 |
| 09:33 AM | $59.63 | Up $0.12 | $59.63 | $59.51 | 6,000 |
| 09:32 AM | $59.51 | Up $0.01 | $59.55 | $59.51 | 6,500 |
| 09:31 AM | $59.50 | Up $0.08 | $59.51 | $59.40 | 23,700 |
| 09:30 AM | $59.42 | Up $0.02 | $59.60 | $59.34 | 66,100 |
| Previous close | $59.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/07/2026 | $59.10 | $58.84 | $59.16 | $58.56 | 11,690,100 |
| 09/07/2026 | $59.40 | $59.63 | $59.80 | $59.28 | 20,609,900 |
| 08/07/2026 | $60.09 | $60.20 | $60.24 | $59.42 | 14,120,200 |
| 07/07/2026 | $57.74 | $56.63 | $57.80 | $56.38 | 28,867,400 |
| 06/07/2026 | $55.95 | $56.11 | $56.42 | $55.69 | 25,583,600 |
| 03/07/2026 | $56.68 | $56.60 | $56.75 | $56.49 | 4,062,300 |
| 02/07/2026 | $56.22 | $55.98 | $56.31 | $55.69 | 20,379,200 |
| 30/06/2026 | $56.12 | $56.40 | $56.61 | $55.84 | 4,524,700 |
| 29/06/2026 | $55.89 | $56.03 | $56.35 | $55.78 | 11,349,000 |
| 26/06/2026 | $56.02 | $56.44 | $56.44 | $55.95 | 13,813,800 |
| 25/06/2026 | $56.19 | $56.29 | $56.56 | $56.07 | 7,464,000 |
| 24/06/2026 | $56.06 | $56.05 | $56.22 | $55.56 | 24,103,400 |
| 23/06/2026 | $58.21 | $58.17 | $58.55 | $57.99 | 33,546,100 |
| 22/06/2026 | $59.14 | $58.79 | $59.17 | $58.68 | 14,224,800 |
| 19/06/2026 | $58.66 | $58.80 | $59.00 | $58.62 | 5,665,700 |
| 18/06/2026 | $57.95 | $57.91 | $58.75 | $57.73 | 23,062,800 |
| 17/06/2026 | $59.77 | $60.26 | $60.27 | $59.31 | 14,754,900 |
| 16/06/2026 | $60.64 | $60.27 | $60.66 | $59.88 | 19,924,100 |
| 15/06/2026 | $61.69 | $60.92 | $61.73 | $60.84 | 18,004,900 |
| 12/06/2026 | $63.40 | $63.81 | $63.84 | $63.25 | 9,810,700 |
| 11/06/2026 | $63.52 | $65.24 | $65.36 | $63.11 | 13,518,300 |
| 10/06/2026 | $63.59 | $63.75 | $64.04 | $63.48 | 14,451,500 |
| 09/06/2026 | $62.38 | $62.45 | $63.04 | $62.10 | 15,856,100 |
| 08/06/2026 | $64.66 | $64.88 | $64.93 | $64.53 | 10,023,900 |
| 05/06/2026 | $63.76 | $64.63 | $64.78 | $63.72 | 13,744,300 |
| 04/06/2026 | $66.22 | $66.28 | $66.48 | $65.67 | 23,989,200 |
| 03/06/2026 | $66.36 | $66.60 | $67.08 | $66.16 | 11,638,800 |
| 02/06/2026 | $65.40 | $64.39 | $65.46 | $64.34 | 14,523,600 |
| 01/06/2026 | $63.62 | $64.41 | $64.60 | $63.38 | 9,944,700 |
| 29/05/2026 | $62.70 | $62.40 | $62.70 | $61.84 | 28,085,600 |
Graphs are not available, please refer to the detailed table