Find a quote
Core Natural Resources Inc
87.47 Up 1.67 (1.91 %)
Delayed : 2026/04/24 20:00:00
- Previous close $85.80
- Opening $86.42
- Today High $87.17
- Today Low $84.85
- Price Bid $86.00
- Price Ask $86.00
- 52 Weeks High $114.80
- 52 Weeks Low $63.36
- Size Bid 100
- Size Ask 100
- Volume 571,575
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.80 | Up $0.00 | $85.83 | $85.76 | 72,298 |
| 03:59 PM | $85.80 | Up $0.09 | $85.82 | $85.66 | 15,122 |
| 03:58 PM | $85.71 | Down $ -0.19 | $85.92 | $85.68 | 9,681 |
| 03:57 PM | $85.90 | Up $0.14 | $85.90 | $85.71 | 7,074 |
| 03:56 PM | $85.76 | Down $ -0.10 | $85.87 | $85.73 | 7,096 |
| 03:55 PM | $85.86 | Down $ -0.04 | $85.87 | $85.85 | 830 |
| 03:54 PM | $85.90 | Up $0.11 | $86.07 | $85.83 | 1,397 |
| 03:53 PM | $85.79 | Up $0.10 | $85.81 | $85.69 | 2,760 |
| 03:52 PM | $85.69 | Up $0.03 | $85.74 | $85.67 | 1,885 |
| 03:51 PM | $85.66 | Down $ -0.01 | $85.71 | $85.66 | 537 |
| 03:50 PM | $85.67 | Up $0.20 | $85.76 | $85.47 | 3,911 |
| 03:49 PM | $85.47 | Up $0.02 | $85.47 | $85.45 | 1,200 |
| 03:48 PM | $85.45 | Up $0.01 | $85.58 | $85.37 | 2,136 |
| 03:47 PM | $85.45 | Down $ -0.02 | $85.52 | $85.45 | 249 |
| 03:45 PM | $85.47 | Up $0.01 | $85.47 | $85.42 | 451 |
| 03:45 PM | $85.47 | Up $0.00 | $85.47 | $85.42 | 0 |
| 03:44 PM | $85.46 | Up $0.15 | $85.46 | $85.38 | 861 |
| 03:43 PM | $85.31 | Up $0.09 | $85.36 | $85.12 | 3,020 |
| 03:41 PM | $85.22 | Up $0.01 | $85.22 | $85.21 | 600 |
| 03:41 PM | $85.22 | Up $0.00 | $85.22 | $85.21 | 0 |
| 03:40 PM | $85.21 | Down $ -0.01 | $85.21 | $85.21 | 600 |
| 03:39 PM | $85.22 | Up $0.34 | $85.24 | $85.02 | 1,338 |
| 03:38 PM | $84.88 | Down $ -0.34 | $85.14 | $84.85 | 15,038 |
| 03:37 PM | $85.22 | Up $0.20 | $85.22 | $85.09 | 1,600 |
| 03:35 PM | $85.01 | Down $ -0.04 | $85.01 | $85.01 | 200 |
| 03:35 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 03:33 PM | $85.05 | Down $ -0.17 | $85.22 | $85.00 | 7,268 |
| 03:33 PM | $85.05 | Up $0.00 | $85.22 | $85.00 | 0 |
| 03:32 PM | $85.22 | Up $0.01 | $85.22 | $85.19 | 1,378 |
| 03:31 PM | $85.21 | Up $0.19 | $85.21 | $85.09 | 3,755 |
| 03:30 PM | $85.02 | Down $ -0.08 | $85.10 | $85.02 | 2,237 |
| 03:29 PM | $85.10 | Down $ -0.08 | $85.10 | $85.02 | 847 |
| 03:28 PM | $85.18 | Up $0.09 | $85.18 | $85.18 | 433 |
| 03:27 PM | $85.09 | Down $ -0.08 | $85.18 | $85.09 | 422 |
| 03:24 PM | $85.18 | Up $0.02 | $85.19 | $85.10 | 3,472 |
| 03:24 PM | $85.18 | Up $0.00 | $85.19 | $85.10 | 0 |
| 03:24 PM | $85.18 | Up $0.00 | $85.19 | $85.10 | 0 |
| 03:23 PM | $85.16 | Down $ -0.03 | $85.18 | $85.10 | 2,060 |
| 03:22 PM | $85.19 | Up $0.00 | $85.19 | $85.18 | 600 |
| 03:21 PM | $85.19 | Down $ -0.02 | $85.19 | $85.19 | 100 |
| 03:20 PM | $85.21 | Up $0.00 | $85.21 | $85.15 | 300 |
| 03:19 PM | $85.21 | Down $ -0.01 | $85.22 | $85.21 | 620 |
| 03:18 PM | $85.22 | Up $0.09 | $85.22 | $85.12 | 300 |
| 03:16 PM | $85.13 | Up $0.01 | $85.13 | $85.13 | 100 |
| 03:16 PM | $85.13 | Up $0.00 | $85.13 | $85.13 | 0 |
| 03:15 PM | $85.12 | Down $ -0.06 | $85.12 | $85.12 | 600 |
| 03:14 PM | $85.18 | Down $ -0.01 | $85.18 | $85.18 | 110 |
| 03:12 PM | $85.19 | Down $ -0.09 | $85.20 | $85.19 | 790 |
| 03:12 PM | $85.19 | Up $0.00 | $85.20 | $85.19 | 0 |
| 03:10 PM | $85.28 | Down $ -0.16 | $85.33 | $85.22 | 1,725 |
| 03:10 PM | $85.28 | Up $0.00 | $85.33 | $85.22 | 0 |
| 03:09 PM | $85.44 | Down $ -0.01 | $85.44 | $85.44 | 1,427 |
| 03:07 PM | $85.45 | Down $ -0.12 | $85.51 | $85.32 | 2,894 |
| 03:07 PM | $85.45 | Up $0.00 | $85.51 | $85.32 | 0 |
| 03:06 PM | $85.56 | Down $ -0.05 | $85.59 | $85.56 | 300 |
| 03:03 PM | $85.61 | Down $ -0.04 | $85.64 | $85.61 | 700 |
| 03:03 PM | $85.61 | Up $0.00 | $85.64 | $85.61 | 0 |
| 03:03 PM | $85.61 | Up $0.00 | $85.64 | $85.61 | 0 |
| 03:02 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 684 |
| 03:00 PM | $85.65 | Up $0.04 | $85.65 | $85.65 | 100 |
| 03:00 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 0 |
| 02:55 PM | $85.61 | Down $ -0.02 | $85.61 | $85.61 | 200 |
| 02:55 PM | $85.61 | Up $0.00 | $85.61 | $85.61 | 0 |
| 02:55 PM | $85.61 | Up $0.00 | $85.61 | $85.61 | 0 |
| 02:55 PM | $85.61 | Up $0.00 | $85.61 | $85.61 | 0 |
| 02:55 PM | $85.61 | Up $0.00 | $85.61 | $85.61 | 0 |
| 02:53 PM | $85.63 | Up $0.07 | $85.65 | $85.61 | 500 |
| 02:53 PM | $85.63 | Up $0.00 | $85.65 | $85.61 | 0 |
| 02:52 PM | $85.56 | Up $0.00 | $85.56 | $85.56 | 200 |
| 02:51 PM | $85.56 | Down $ -0.01 | $85.56 | $85.56 | 640 |
| 02:50 PM | $85.57 | Down $ -0.03 | $85.57 | $85.57 | 1,000 |
| 02:49 PM | $85.60 | Down $ -0.10 | $85.70 | $85.60 | 513 |
| 02:46 PM | $85.70 | Down $ -0.07 | $85.70 | $85.70 | 100 |
| 02:46 PM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 02:46 PM | $85.70 | Up $0.00 | $85.70 | $85.70 | 0 |
| 02:45 PM | $85.77 | Up $0.01 | $85.77 | $85.77 | 150 |
| 02:44 PM | $85.76 | Up $0.11 | $85.76 | $85.76 | 1,125 |
| 02:43 PM | $85.65 | Up $0.11 | $85.65 | $85.64 | 480 |
| 02:41 PM | $85.55 | Down $ -0.09 | $85.65 | $85.55 | 1,419 |
| 02:41 PM | $85.55 | Up $0.00 | $85.65 | $85.55 | 0 |
| 02:40 PM | $85.64 | Up $0.05 | $85.64 | $85.53 | 1,921 |
| 02:39 PM | $85.60 | Down $ -0.09 | $85.64 | $85.60 | 336 |
| 02:38 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 200 |
| 02:37 PM | $85.69 | Down $0.00 | $85.69 | $85.69 | 100 |
| 02:35 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 100 |
| 02:35 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 02:33 PM | $85.69 | Down $ -0.22 | $85.71 | $85.69 | 518 |
| 02:33 PM | $85.69 | Up $0.00 | $85.71 | $85.69 | 0 |
| 02:32 PM | $85.91 | Up $0.10 | $85.91 | $85.91 | 125 |
| 02:31 PM | $85.81 | Up $0.08 | $85.81 | $85.81 | 100 |
| 02:30 PM | $85.73 | Up $0.08 | $85.73 | $85.68 | 1,584 |
| 02:29 PM | $85.65 | Down $ -0.04 | $85.65 | $85.65 | 200 |
| 02:28 PM | $85.69 | Up $0.01 | $85.69 | $85.69 | 106 |
| 02:24 PM | $85.68 | Down $ -0.02 | $85.68 | $85.65 | 900 |
| 02:24 PM | $85.68 | Up $0.00 | $85.68 | $85.65 | 0 |
| 02:24 PM | $85.68 | Up $0.00 | $85.68 | $85.65 | 0 |
| 02:24 PM | $85.68 | Up $0.00 | $85.68 | $85.65 | 0 |
| 02:23 PM | $85.70 | Down $ -0.05 | $85.70 | $85.70 | 200 |
| 02:21 PM | $85.76 | Up $0.07 | $85.76 | $85.76 | 1,043 |
| 02:21 PM | $85.76 | Up $0.00 | $85.76 | $85.76 | 0 |
| 02:18 PM | $85.68 | Up $0.06 | $85.69 | $85.68 | 200 |
| 02:18 PM | $85.68 | Up $0.00 | $85.69 | $85.68 | 0 |
| 02:18 PM | $85.68 | Up $0.00 | $85.69 | $85.68 | 0 |
| 02:14 PM | $85.62 | Down $ -0.10 | $85.62 | $85.62 | 300 |
| 02:14 PM | $85.62 | Up $0.00 | $85.62 | $85.62 | 0 |
| 02:14 PM | $85.62 | Up $0.00 | $85.62 | $85.62 | 0 |
| 02:14 PM | $85.62 | Up $0.00 | $85.62 | $85.62 | 0 |
| 02:10 PM | $85.73 | Up $0.00 | $85.74 | $85.73 | 200 |
| 02:10 PM | $85.73 | Up $0.00 | $85.74 | $85.73 | 0 |
| 02:10 PM | $85.73 | Up $0.00 | $85.74 | $85.73 | 0 |
| 02:10 PM | $85.73 | Up $0.00 | $85.74 | $85.73 | 0 |
| 02:08 PM | $85.72 | Up $0.09 | $85.72 | $85.71 | 552 |
| 02:08 PM | $85.72 | Up $0.00 | $85.72 | $85.71 | 0 |
| 02:07 PM | $85.63 | Down $ -0.02 | $85.65 | $85.63 | 200 |
| 02:05 PM | $85.65 | Down $0.00 | $85.65 | $85.61 | 2,014 |
| 02:05 PM | $85.65 | Up $0.00 | $85.65 | $85.61 | 0 |
| 02:04 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 1,080 |
| 02:02 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 144 |
| 02:02 PM | $85.65 | Up $0.00 | $85.65 | $85.65 | 0 |
| 02:01 PM | $85.65 | Up $0.01 | $85.65 | $85.65 | 163 |
| 02:00 PM | $85.64 | Down $ -0.09 | $85.64 | $85.64 | 100 |
| 01:59 PM | $85.73 | Up $0.07 | $85.73 | $85.73 | 100 |
| 01:56 PM | $85.66 | Down $ -0.07 | $85.67 | $85.66 | 300 |
| 01:56 PM | $85.66 | Up $0.00 | $85.67 | $85.66 | 0 |
| 01:56 PM | $85.66 | Up $0.00 | $85.67 | $85.66 | 0 |
| 01:55 PM | $85.73 | Down $ -0.01 | $85.75 | $85.72 | 849 |
| 01:54 PM | $85.74 | Down $ -0.01 | $85.87 | $85.74 | 1,166 |
| 01:52 PM | $85.75 | Up $0.02 | $85.75 | $85.68 | 432 |
| 01:52 PM | $85.75 | Up $0.00 | $85.75 | $85.68 | 0 |
| 01:51 PM | $85.73 | Up $0.01 | $85.73 | $85.73 | 1,200 |
| 01:48 PM | $85.72 | Up $0.03 | $85.72 | $85.61 | 215 |
| 01:48 PM | $85.72 | Up $0.00 | $85.72 | $85.61 | 0 |
| 01:48 PM | $85.72 | Up $0.00 | $85.72 | $85.61 | 0 |
| 01:43 PM | $85.69 | Up $0.03 | $85.69 | $85.69 | 500 |
| 01:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 01:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 01:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 01:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 01:40 PM | $85.66 | Down $ -0.03 | $85.66 | $85.66 | 700 |
| 01:40 PM | $85.66 | Up $0.00 | $85.66 | $85.66 | 0 |
| 01:40 PM | $85.66 | Up $0.00 | $85.66 | $85.66 | 0 |
| 01:39 PM | $85.69 | Up $0.05 | $85.69 | $85.69 | 100 |
| 01:33 PM | $85.64 | Up $0.01 | $85.64 | $85.64 | 320 |
| 01:33 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 01:33 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 01:33 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 01:33 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 01:33 PM | $85.64 | Up $0.00 | $85.64 | $85.64 | 0 |
| 01:31 PM | $85.63 | Down $ -0.09 | $85.63 | $85.63 | 100 |
| 01:31 PM | $85.63 | Up $0.00 | $85.63 | $85.63 | 0 |
| 01:29 PM | $85.72 | Up $0.10 | $85.72 | $85.72 | 100 |
| 01:29 PM | $85.72 | Up $0.00 | $85.72 | $85.72 | 0 |
| 01:28 PM | $85.62 | Up $0.09 | $85.62 | $85.53 | 200 |
| 01:26 PM | $85.53 | Down $ -0.01 | $85.53 | $85.53 | 200 |
| 01:26 PM | $85.53 | Up $0.00 | $85.53 | $85.53 | 0 |
| 01:24 PM | $85.54 | Up $0.13 | $85.54 | $85.54 | 100 |
| 01:24 PM | $85.54 | Up $0.00 | $85.54 | $85.54 | 0 |
| 01:23 PM | $85.42 | Up $0.12 | $85.44 | $85.38 | 700 |
| 01:21 PM | $85.30 | Down $ -0.19 | $85.41 | $85.30 | 802 |
| 01:21 PM | $85.30 | Up $0.00 | $85.41 | $85.30 | 0 |
| 01:20 PM | $85.49 | Down $ -0.09 | $85.49 | $85.49 | 209 |
| 01:19 PM | $85.58 | Up $0.19 | $85.58 | $85.58 | 149 |
| 01:18 PM | $85.39 | Down $ -0.09 | $85.40 | $85.39 | 244 |
| 01:16 PM | $85.49 | Down $ -0.08 | $85.49 | $85.49 | 100 |
| 01:16 PM | $85.49 | Up $0.00 | $85.49 | $85.49 | 0 |
| 01:15 PM | $85.56 | Up $0.07 | $85.56 | $85.38 | 1,860 |
| 01:14 PM | $85.49 | Up $0.04 | $85.50 | $85.45 | 413 |
| 01:13 PM | $85.45 | Down $ -0.09 | $85.45 | $85.45 | 744 |
| 01:12 PM | $85.55 | Up $0.09 | $85.55 | $85.55 | 100 |
| 01:10 PM | $85.46 | Up $0.00 | $85.46 | $85.46 | 800 |
| 01:10 PM | $85.46 | Up $0.00 | $85.46 | $85.46 | 0 |
| 01:09 PM | $85.46 | Down $ -0.02 | $85.46 | $85.46 | 240 |
| 01:06 PM | $85.47 | Down $ -0.03 | $85.47 | $85.47 | 100 |
| 01:06 PM | $85.47 | Up $0.00 | $85.47 | $85.47 | 0 |
| 01:06 PM | $85.47 | Up $0.00 | $85.47 | $85.47 | 0 |
| 01:05 PM | $85.50 | Up $0.03 | $85.50 | $85.50 | 100 |
| 01:02 PM | $85.47 | Down $ -0.12 | $85.62 | $85.47 | 759 |
| 01:02 PM | $85.47 | Up $0.00 | $85.62 | $85.47 | 0 |
| 01:02 PM | $85.47 | Up $0.00 | $85.62 | $85.47 | 0 |
| 01:01 PM | $85.58 | Up $0.11 | $85.58 | $85.39 | 1,637 |
| 01:00 PM | $85.47 | Up $0.16 | $85.48 | $85.31 | 16,485 |
| 12:59 PM | $85.31 | Down $ -0.10 | $85.38 | $85.31 | 900 |
| 12:58 PM | $85.41 | Up $0.09 | $85.41 | $85.41 | 584 |
| 12:55 PM | $85.32 | Down $ -0.18 | $85.32 | $85.32 | 100 |
| 12:55 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 12:55 PM | $85.32 | Up $0.00 | $85.32 | $85.32 | 0 |
| 12:53 PM | $85.50 | Up $0.19 | $85.50 | $85.40 | 534 |
| 12:53 PM | $85.50 | Up $0.00 | $85.50 | $85.40 | 0 |
| 12:52 PM | $85.32 | Up $0.00 | $85.32 | $85.21 | 1,300 |
| 12:51 PM | $85.31 | Down $ -0.26 | $85.41 | $85.31 | 3,368 |
| 12:50 PM | $85.57 | Up $0.09 | $85.57 | $85.57 | 125 |
| 12:46 PM | $85.48 | Down $ -0.13 | $85.48 | $85.44 | 761 |
| 12:46 PM | $85.48 | Up $0.00 | $85.48 | $85.44 | 0 |
| 12:46 PM | $85.48 | Up $0.00 | $85.48 | $85.44 | 0 |
| 12:46 PM | $85.48 | Up $0.00 | $85.48 | $85.44 | 0 |
| 12:44 PM | $85.61 | Down $ -0.14 | $85.62 | $85.61 | 300 |
| 12:44 PM | $85.61 | Up $0.00 | $85.62 | $85.61 | 0 |
| 12:42 PM | $85.75 | Down $ -0.12 | $85.78 | $85.75 | 900 |
| 12:42 PM | $85.75 | Up $0.00 | $85.78 | $85.75 | 0 |
| 12:36 PM | $85.87 | Down $ -0.12 | $85.87 | $85.87 | 100 |
| 12:36 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 12:36 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 12:36 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 12:36 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 12:36 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 12:35 PM | $85.99 | Down $ -0.02 | $85.99 | $85.99 | 200 |
| 12:32 PM | $86.01 | Down $ -0.09 | $86.06 | $86.01 | 427 |
| 12:32 PM | $86.01 | Up $0.00 | $86.06 | $86.01 | 0 |
| 12:32 PM | $86.01 | Up $0.00 | $86.06 | $86.01 | 0 |
| 12:28 PM | $86.10 | Up $0.11 | $86.10 | $86.01 | 1,900 |
| 12:28 PM | $86.10 | Up $0.00 | $86.10 | $86.01 | 0 |
| 12:28 PM | $86.10 | Up $0.00 | $86.10 | $86.01 | 0 |
| 12:28 PM | $86.10 | Up $0.00 | $86.10 | $86.01 | 0 |
| 12:25 PM | $85.99 | Up $0.09 | $86.10 | $85.98 | 2,100 |
| 12:25 PM | $85.99 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:25 PM | $85.99 | Up $0.00 | $86.10 | $85.98 | 0 |
| 12:23 PM | $85.89 | Up $0.22 | $85.89 | $85.84 | 400 |
| 12:23 PM | $85.89 | Up $0.00 | $85.89 | $85.84 | 0 |
| 12:22 PM | $85.68 | Up $0.00 | $85.68 | $85.68 | 100 |
| 12:21 PM | $85.67 | Up $0.23 | $85.75 | $85.48 | 11,209 |
| 12:20 PM | $85.44 | Up $0.04 | $85.46 | $85.44 | 950 |
| 12:19 PM | $85.40 | Down $ -0.04 | $85.40 | $85.31 | 700 |
| 12:18 PM | $85.44 | Up $0.00 | $85.44 | $85.44 | 400 |
| 12:17 PM | $85.44 | Down $ -0.14 | $85.44 | $85.44 | 200 |
| 12:15 PM | $85.58 | Up $0.22 | $85.58 | $85.58 | 330 |
| 12:15 PM | $85.58 | Up $0.00 | $85.58 | $85.58 | 0 |
| 12:14 PM | $85.36 | Down $ -0.41 | $85.77 | $85.31 | 8,941 |
| 12:13 PM | $85.77 | Down $ -0.27 | $85.77 | $85.77 | 109 |
| 12:09 PM | $86.04 | Up $0.26 | $86.04 | $85.83 | 3,727 |
| 12:09 PM | $86.04 | Up $0.00 | $86.04 | $85.83 | 0 |
| 12:09 PM | $86.04 | Up $0.00 | $86.04 | $85.83 | 0 |
| 12:09 PM | $86.04 | Up $0.00 | $86.04 | $85.83 | 0 |
| 12:08 PM | $85.78 | Down $ -0.09 | $85.78 | $85.78 | 1,200 |
| 12:07 PM | $85.87 | Down $ -0.05 | $85.87 | $85.85 | 300 |
| 12:06 PM | $85.92 | Down $ -0.18 | $85.92 | $85.92 | 100 |
| 12:05 PM | $86.10 | Down $ -0.19 | $86.29 | $86.10 | 830 |
| 12:04 PM | $86.29 | Down $ -0.01 | $86.29 | $86.29 | 182 |
| 12:03 PM | $86.30 | Down $ -0.02 | $86.31 | $86.30 | 500 |
| 12:02 PM | $86.32 | Down $ -0.36 | $86.37 | $86.32 | 300 |
| 12:01 PM | $86.68 | Up $0.17 | $86.68 | $86.50 | 2,700 |
| 12:00 PM | $86.51 | Down $ -0.20 | $86.60 | $86.51 | 400 |
| 11:59 AM | $86.72 | Up $0.01 | $86.72 | $86.72 | 100 |
| 11:57 AM | $86.71 | Up $0.12 | $86.71 | $86.71 | 1,000 |
| 11:57 AM | $86.71 | Up $0.00 | $86.71 | $86.71 | 0 |
| 11:55 AM | $86.59 | Down $ -0.07 | $86.75 | $86.59 | 5,794 |
| 11:55 AM | $86.59 | Up $0.00 | $86.75 | $86.59 | 0 |
| 11:54 AM | $86.66 | Up $0.06 | $86.66 | $86.66 | 200 |
| 11:52 AM | $86.60 | Down $ -0.01 | $86.60 | $86.60 | 100 |
| 11:52 AM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 11:51 AM | $86.61 | Down $ -0.09 | $86.77 | $86.61 | 800 |
| 11:50 AM | $86.70 | Down $ -0.09 | $86.70 | $86.70 | 200 |
| 11:49 AM | $86.80 | Up $0.09 | $86.80 | $86.70 | 1,008 |
| 11:48 AM | $86.70 | Up $0.06 | $86.73 | $86.70 | 500 |
| 11:47 AM | $86.64 | Up $0.11 | $86.64 | $86.55 | 1,200 |
| 11:46 AM | $86.53 | Down $ -0.12 | $86.54 | $86.53 | 300 |
| 11:44 AM | $86.65 | Up $0.29 | $86.65 | $86.39 | 1,000 |
| 11:44 AM | $86.65 | Up $0.00 | $86.65 | $86.39 | 0 |
| 11:38 AM | $86.36 | Down $ -0.17 | $86.36 | $86.36 | 100 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:37 AM | $86.53 | Up $0.00 | $86.53 | $86.52 | 210 |
| 11:35 AM | $86.53 | Up $0.28 | $86.53 | $86.38 | 402 |
| 11:35 AM | $86.53 | Up $0.00 | $86.53 | $86.38 | 0 |
| 11:34 AM | $86.25 | Up $0.00 | $86.25 | $86.25 | 100 |
| 11:33 AM | $86.25 | Down $ -0.08 | $86.40 | $86.12 | 5,966 |
| 11:32 AM | $86.33 | Down $ -0.15 | $86.38 | $86.33 | 200 |
| 11:31 AM | $86.48 | Down $ -0.02 | $86.50 | $86.48 | 2,000 |
| 11:30 AM | $86.50 | Up $0.06 | $86.50 | $86.50 | 100 |
| 11:29 AM | $86.44 | Down $ -0.09 | $86.46 | $86.43 | 800 |
| 11:28 AM | $86.54 | Down $ -0.01 | $86.54 | $86.54 | 300 |
| 11:27 AM | $86.55 | Up $0.00 | $86.55 | $86.55 | 200 |
| 11:25 AM | $86.54 | Down $ -0.01 | $86.55 | $86.54 | 200 |
| 11:25 AM | $86.54 | Up $0.00 | $86.55 | $86.54 | 0 |
| 11:24 AM | $86.55 | Down $ -0.06 | $86.55 | $86.55 | 100 |
| 11:22 AM | $86.61 | Up $0.15 | $86.61 | $86.61 | 100 |
| 11:22 AM | $86.61 | Up $0.00 | $86.61 | $86.61 | 0 |
| 11:19 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 100 |
| 11:19 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 11:19 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 11:18 AM | $86.46 | Up $0.06 | $86.46 | $86.40 | 500 |
| 11:17 AM | $86.40 | Down $ -0.01 | $86.40 | $86.40 | 1,100 |
| 11:16 AM | $86.40 | Down $ -0.06 | $86.40 | $86.40 | 100 |
| 11:13 AM | $86.47 | Down $ -0.29 | $86.54 | $86.47 | 900 |
| 11:13 AM | $86.47 | Up $0.00 | $86.54 | $86.47 | 0 |
| 11:13 AM | $86.47 | Up $0.00 | $86.54 | $86.47 | 0 |
| 11:11 AM | $86.76 | Down $ -0.01 | $86.76 | $86.76 | 100 |
| 11:11 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 0 |
| 11:10 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 1,000 |
| 11:09 AM | $86.76 | Up $0.25 | $86.76 | $86.63 | 691 |
| 11:07 AM | $86.51 | Down $ -0.08 | $86.59 | $86.45 | 500 |
| 11:07 AM | $86.51 | Up $0.00 | $86.59 | $86.45 | 0 |
| 11:06 AM | $86.60 | Down $0.00 | $86.65 | $86.60 | 700 |
| 11:05 AM | $86.60 | Down $ -0.09 | $86.60 | $86.60 | 100 |
| 11:04 AM | $86.69 | Up $0.11 | $86.69 | $86.69 | 100 |
| 11:03 AM | $86.59 | Up $0.14 | $86.59 | $86.45 | 300 |
| 11:01 AM | $86.45 | Down $ -0.11 | $86.45 | $86.44 | 400 |
| 11:01 AM | $86.45 | Up $0.00 | $86.45 | $86.44 | 0 |
| 10:59 AM | $86.55 | Up $0.10 | $86.55 | $86.55 | 163 |
| 10:59 AM | $86.55 | Up $0.00 | $86.55 | $86.55 | 0 |
| 10:57 AM | $86.45 | Up $0.09 | $86.45 | $86.45 | 200 |
| 10:57 AM | $86.45 | Up $0.00 | $86.45 | $86.45 | 0 |
| 10:56 AM | $86.36 | Up $0.09 | $86.36 | $86.36 | 100 |
| 10:55 AM | $86.27 | Down $ -0.16 | $86.41 | $86.27 | 800 |
| 10:50 AM | $86.43 | Down $ -0.08 | $86.43 | $86.40 | 1,786 |
| 10:50 AM | $86.43 | Up $0.00 | $86.43 | $86.40 | 0 |
| 10:50 AM | $86.43 | Up $0.00 | $86.43 | $86.40 | 0 |
| 10:50 AM | $86.43 | Up $0.00 | $86.43 | $86.40 | 0 |
| 10:50 AM | $86.43 | Up $0.00 | $86.43 | $86.40 | 0 |
| 10:49 AM | $86.50 | Up $0.06 | $86.50 | $86.41 | 263 |
| 10:48 AM | $86.44 | Up $0.03 | $86.44 | $86.44 | 100 |
| 10:47 AM | $86.40 | Down $ -0.13 | $86.52 | $86.40 | 200 |
| 10:46 AM | $86.53 | Down $ -0.02 | $86.53 | $86.53 | 500 |
| 10:45 AM | $86.55 | Down $ -0.20 | $86.70 | $86.47 | 525 |
| 10:44 AM | $86.75 | Up $0.00 | $86.75 | $86.75 | 400 |
| 10:43 AM | $86.75 | Down $ -0.17 | $86.75 | $86.75 | 200 |
| 10:42 AM | $86.92 | Up $0.17 | $86.92 | $86.76 | 200 |
| 10:40 AM | $86.75 | Up $0.03 | $86.75 | $86.74 | 690 |
| 10:40 AM | $86.75 | Up $0.00 | $86.75 | $86.74 | 0 |
| 10:39 AM | $86.73 | Up $0.14 | $86.73 | $86.58 | 532 |
| 10:38 AM | $86.58 | Down $ -0.13 | $86.58 | $86.42 | 500 |
| 10:37 AM | $86.71 | Down $ -0.05 | $86.71 | $86.63 | 300 |
| 10:36 AM | $86.76 | Up $0.02 | $86.76 | $86.76 | 300 |
| 10:33 AM | $86.75 | Up $0.06 | $86.76 | $86.69 | 2,920 |
| 10:33 AM | $86.75 | Up $0.00 | $86.76 | $86.69 | 0 |
| 10:33 AM | $86.75 | Up $0.00 | $86.76 | $86.69 | 0 |
| 10:32 AM | $86.69 | Up $0.08 | $86.69 | $86.54 | 810 |
| 10:30 AM | $86.61 | Down $ -0.29 | $86.69 | $86.61 | 300 |
| 10:30 AM | $86.61 | Up $0.00 | $86.69 | $86.61 | 0 |
| 10:26 AM | $86.90 | Down $ -0.20 | $87.12 | $86.90 | 304 |
| 10:26 AM | $86.90 | Up $0.00 | $87.12 | $86.90 | 0 |
| 10:26 AM | $86.90 | Up $0.00 | $87.12 | $86.90 | 0 |
| 10:26 AM | $86.90 | Up $0.00 | $87.12 | $86.90 | 0 |
| 10:25 AM | $87.10 | Up $0.42 | $87.10 | $87.02 | 1,261 |
| 10:24 AM | $86.68 | Down $ -0.32 | $87.01 | $86.68 | 400 |
| 10:21 AM | $87.00 | Up $0.22 | $87.00 | $87.00 | 745 |
| 10:21 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 10:21 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 10:20 AM | $86.78 | Down $ -0.10 | $86.78 | $86.78 | 100 |
| 10:19 AM | $86.88 | Up $0.05 | $86.88 | $86.87 | 900 |
| 10:18 AM | $86.83 | Down $ -0.05 | $86.83 | $86.59 | 2,200 |
| 10:15 AM | $86.88 | Up $0.00 | $86.88 | $86.88 | 100 |
| 10:15 AM | $86.88 | Up $0.00 | $86.88 | $86.88 | 0 |
| 10:15 AM | $86.88 | Up $0.00 | $86.88 | $86.88 | 0 |
| 10:14 AM | $86.87 | Up $0.00 | $86.87 | $86.87 | 600 |
| 10:13 AM | $86.87 | Up $0.00 | $86.87 | $86.87 | 125 |
| 10:12 AM | $86.87 | Up $0.00 | $86.87 | $86.87 | 120 |
| 10:11 AM | $86.87 | Up $0.24 | $86.87 | $86.87 | 500 |
| 10:10 AM | $86.63 | Down $ -0.49 | $86.66 | $86.63 | 400 |
| 10:09 AM | $87.12 | Up $0.11 | $87.16 | $86.64 | 1,880 |
| 10:08 AM | $87.01 | Up $0.41 | $87.17 | $86.61 | 1,862 |
| 10:07 AM | $86.61 | Up $0.01 | $86.61 | $86.61 | 600 |
| 10:06 AM | $86.60 | Up $0.00 | $86.60 | $86.60 | 500 |
| 10:05 AM | $86.60 | Up $0.00 | $86.60 | $86.60 | 300 |
| 10:04 AM | $86.60 | Down $ -0.02 | $86.61 | $86.58 | 1,910 |
| 10:03 AM | $86.62 | Down $ -0.11 | $86.62 | $86.62 | 250 |
| 10:01 AM | $86.72 | Up $0.51 | $86.72 | $86.72 | 100 |
| 10:01 AM | $86.72 | Up $0.00 | $86.72 | $86.72 | 0 |
| 09:59 AM | $86.21 | Down $ -0.49 | $86.71 | $86.21 | 391 |
| 09:59 AM | $86.21 | Up $0.00 | $86.71 | $86.21 | 0 |
| 09:58 AM | $86.70 | Up $0.09 | $86.71 | $86.70 | 200 |
| 09:57 AM | $86.61 | Up $0.15 | $86.71 | $86.46 | 1,400 |
| 09:56 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 200 |
| 09:55 AM | $86.46 | Down $ -0.23 | $86.46 | $86.22 | 300 |
| 09:54 AM | $86.69 | Down $ -0.03 | $86.69 | $86.57 | 300 |
| 09:53 AM | $86.72 | Up $0.08 | $86.72 | $86.52 | 700 |
| 09:52 AM | $86.63 | Up $0.25 | $86.65 | $86.43 | 1,150 |
| 09:51 AM | $86.39 | Up $0.34 | $86.39 | $85.82 | 3,885 |
| 09:50 AM | $86.04 | Down $ -0.38 | $86.04 | $86.04 | 200 |
| 09:49 AM | $86.43 | Up $0.04 | $86.43 | $86.06 | 400 |
| 09:48 AM | $86.39 | Up $0.36 | $86.44 | $86.03 | 628 |
| 09:47 AM | $86.03 | Down $ -0.28 | $86.40 | $85.90 | 5,700 |
| 09:46 AM | $86.32 | Up $0.25 | $86.32 | $85.92 | 2,864 |
| 09:45 AM | $86.06 | Up $0.06 | $86.06 | $86.06 | 100 |
| 09:44 AM | $86.00 | Down $ -0.02 | $86.31 | $86.00 | 200 |
| 09:43 AM | $86.02 | Down $ -0.32 | $86.02 | $86.02 | 100 |
| 09:42 AM | $86.34 | Down $ -0.01 | $86.34 | $86.34 | 216 |
| 09:35 AM | $86.35 | Up $0.09 | $86.35 | $86.35 | 100 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:35 AM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 09:33 AM | $86.26 | Up $0.38 | $86.33 | $85.89 | 685 |
| 09:33 AM | $86.26 | Up $0.00 | $86.33 | $85.89 | 0 |
| 09:32 AM | $85.89 | Up $0.42 | $85.89 | $85.89 | 100 |
| 09:31 AM | $85.47 | Down $ -0.44 | $85.91 | $85.47 | 5,634 |
| 09:30 AM | $85.91 | Down $ -1.47 | $86.42 | $85.91 | 10,179 |
| Previous close | $87.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2026 | $85.80 | $86.60 | $86.68 | $84.85 | 281,020 |
| 23/04/2026 | $87.38 | $88.47 | $88.50 | $86.62 | 428,448 |
| 22/04/2026 | $89.58 | $91.33 | $91.63 | $89.26 | 455,994 |
| 21/04/2026 | $88.65 | $87.28 | $89.98 | $87.28 | 511,167 |
| 20/04/2026 | $85.34 | $85.84 | $85.96 | $84.88 | 388,863 |
| 17/04/2026 | $85.97 | $84.98 | $86.37 | $84.31 | 607,210 |
| 16/04/2026 | $89.71 | $90.56 | $91.54 | $88.98 | 339,491 |
| 15/04/2026 | $89.31 | $88.51 | $90.14 | $88.38 | 412,183 |
| 14/04/2026 | $87.60 | $86.50 | $87.63 | $85.88 | 435,088 |
| 13/04/2026 | $89.70 | $91.55 | $91.75 | $88.85 | 478,774 |
| 10/04/2026 | $91.15 | $91.08 | $92.38 | $90.37 | 242,612 |
| 09/04/2026 | $88.23 | $91.11 | $91.38 | $87.10 | 837,362 |
| 08/04/2026 | $94.61 | $94.55 | $95.00 | $92.55 | 397,130 |
| 07/04/2026 | $99.93 | $102.33 | $102.41 | $99.20 | 337,243 |
| 06/04/2026 | $104.05 | $102.18 | $104.53 | $101.94 | 204,709 |
| 02/04/2026 | $104.25 | $103.38 | $104.33 | $102.62 | 209,330 |
| 01/04/2026 | $101.45 | $102.15 | $103.39 | $101.06 | 298,602 |
| 31/03/2026 | $104.68 | $108.83 | $108.94 | $102.66 | 807,922 |
| 30/03/2026 | $110.14 | $111.87 | $111.87 | $109.09 | 357,834 |
| 27/03/2026 | $113.29 | $112.55 | $113.36 | $111.57 | 310,328 |
| 26/03/2026 | $108.66 | $111.37 | $111.45 | $108.56 | 228,231 |
| 25/03/2026 | $110.54 | $110.22 | $110.63 | $109.06 | 160,457 |
| 24/03/2026 | $109.59 | $110.60 | $112.39 | $109.53 | 433,182 |
| 23/03/2026 | $103.15 | $103.48 | $105.50 | $101.90 | 638,587 |
| 20/03/2026 | $107.17 | $104.10 | $107.50 | $103.64 | 1,615,917 |
| 19/03/2026 | $107.10 | $111.55 | $112.47 | $106.64 | 677,635 |
| 18/03/2026 | $101.54 | $97.37 | $102.74 | $97.27 | 664,681 |
| 17/03/2026 | $98.78 | $97.55 | $99.13 | $97.48 | 438,321 |
| 16/03/2026 | $97.63 | $98.08 | $99.07 | $97.00 | 418,924 |
| 13/03/2026 | $98.89 | $97.74 | $99.04 | $97.03 | 348,457 |
Graphs are not available, please refer to the detailed table