Find a quote
TENAZ ENERGY CORP
67.85 Up 3.05 (4.50 %)
Delayed : 2026/03/20 17:40:00
- Previous close $64.80
- Opening $66.00
- Today High $68.71
- Today Low $65.50
- Price Bid $67.34
- Price Ask $67.34
- 52 Weeks High $68.71
- 52 Weeks Low $10.59
- Size Bid 1
- Size Ask 10
- Volume 528,949
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.85 | Up $0.21 | $67.85 | $67.85 | 48,700 |
| 03:59 PM | $67.64 | Down $ -0.10 | $67.81 | $67.61 | 13,700 |
| 03:58 PM | $67.74 | Up $0.00 | $67.78 | $67.74 | 1,400 |
| 03:57 PM | $67.74 | Up $0.00 | $67.77 | $67.72 | 1,200 |
| 03:56 PM | $67.74 | Down $ -0.04 | $67.77 | $67.73 | 3,000 |
| 03:55 PM | $67.78 | Down $ -0.21 | $67.95 | $67.73 | 7,200 |
| 03:54 PM | $67.99 | Up $0.05 | $67.99 | $67.95 | 1,800 |
| 03:53 PM | $67.94 | Down $ -0.02 | $67.98 | $67.94 | 1,300 |
| 03:52 PM | $67.96 | Up $0.05 | $67.96 | $67.91 | 1,600 |
| 03:51 PM | $67.91 | Down $ -0.04 | $67.99 | $67.72 | 7,300 |
| 03:50 PM | $67.95 | Up $0.43 | $67.95 | $67.53 | 5,900 |
| 03:49 PM | $67.52 | Up $0.05 | $67.55 | $67.48 | 900 |
| 03:48 PM | $67.47 | Up $0.04 | $67.56 | $67.45 | 3,200 |
| 03:47 PM | $67.43 | Down $ -0.15 | $67.58 | $67.43 | 2,900 |
| 03:46 PM | $67.58 | Down $ -0.03 | $67.62 | $67.58 | 2,600 |
| 03:45 PM | $67.61 | Up $0.05 | $67.61 | $67.56 | 400 |
| 03:44 PM | $67.56 | Down $ -0.09 | $67.62 | $67.56 | 500 |
| 03:43 PM | $67.65 | Up $0.15 | $67.67 | $67.54 | 2,300 |
| 03:42 PM | $67.50 | Up $0.04 | $67.50 | $67.45 | 1,400 |
| 03:41 PM | $67.46 | Down $ -0.02 | $67.47 | $67.45 | 1,200 |
| 03:40 PM | $67.48 | Down $ -0.07 | $67.56 | $67.48 | 1,000 |
| 03:39 PM | $67.55 | Up $0.13 | $67.55 | $67.44 | 1,800 |
| 03:38 PM | $67.42 | Up $0.01 | $67.48 | $67.37 | 2,600 |
| 03:37 PM | $67.41 | Up $0.11 | $67.45 | $67.34 | 3,000 |
| 03:36 PM | $67.30 | Up $0.10 | $67.31 | $67.23 | 800 |
| 03:35 PM | $67.20 | Up $0.11 | $67.20 | $66.96 | 3,500 |
| 03:34 PM | $67.09 | Up $0.01 | $67.14 | $67.04 | 2,400 |
| 03:33 PM | $67.08 | Up $0.03 | $67.11 | $66.98 | 2,900 |
| 03:32 PM | $67.05 | Up $0.01 | $67.08 | $67.02 | 3,500 |
| 03:31 PM | $67.04 | Down $ -0.28 | $67.38 | $67.04 | 4,500 |
| 03:30 PM | $67.32 | Down $ -0.13 | $67.46 | $67.31 | 1,900 |
| 03:29 PM | $67.45 | Up $0.05 | $67.45 | $67.42 | 200 |
| 03:28 PM | $67.40 | Up $0.12 | $67.42 | $67.25 | 3,300 |
| 03:27 PM | $67.28 | Down $ -0.02 | $67.35 | $67.28 | 600 |
| 03:26 PM | $67.30 | Down $ -0.02 | $67.30 | $67.28 | 900 |
| 03:24 PM | $67.32 | Down $ -0.13 | $67.60 | $67.31 | 6,200 |
| 03:24 PM | $67.32 | Up $0.00 | $67.60 | $67.31 | 0 |
| 03:23 PM | $67.45 | Up $0.32 | $67.52 | $67.16 | 3,100 |
| 03:22 PM | $67.13 | Up $0.08 | $67.13 | $67.06 | 400 |
| 03:21 PM | $67.05 | Up $0.05 | $67.05 | $67.03 | 200 |
| 03:20 PM | $67.00 | Down $ -0.18 | $67.14 | $67.00 | 1,100 |
| 03:19 PM | $67.18 | Up $0.07 | $67.18 | $67.07 | 1,600 |
| 03:17 PM | $67.11 | Down $ -0.05 | $67.15 | $67.11 | 1,000 |
| 03:17 PM | $67.11 | Up $0.00 | $67.15 | $67.11 | 0 |
| 03:15 PM | $67.16 | Up $0.09 | $67.16 | $67.13 | 200 |
| 03:15 PM | $67.16 | Up $0.00 | $67.16 | $67.13 | 0 |
| 03:13 PM | $67.07 | Down $ -0.25 | $67.42 | $67.07 | 4,700 |
| 03:13 PM | $67.07 | Up $0.00 | $67.42 | $67.07 | 0 |
| 03:12 PM | $67.32 | Up $0.03 | $67.32 | $67.32 | 200 |
| 03:11 PM | $67.29 | Down $ -0.06 | $67.32 | $67.21 | 1,900 |
| 03:10 PM | $67.35 | Down $ -0.11 | $67.43 | $67.34 | 4,600 |
| 03:09 PM | $67.46 | Down $ -0.05 | $67.51 | $67.41 | 1,700 |
| 03:08 PM | $67.51 | Down $ -0.06 | $67.56 | $67.51 | 1,500 |
| 03:06 PM | $67.58 | Up $0.03 | $67.58 | $67.58 | 300 |
| 03:06 PM | $67.58 | Up $0.00 | $67.58 | $67.58 | 0 |
| 03:05 PM | $67.55 | Up $0.01 | $67.55 | $67.47 | 1,600 |
| 03:04 PM | $67.54 | Down $ -0.02 | $67.57 | $67.54 | 200 |
| 03:03 PM | $67.56 | Down $ -0.02 | $67.64 | $67.56 | 2,600 |
| 03:02 PM | $67.58 | Down $ -0.05 | $67.61 | $67.58 | 900 |
| 03:01 PM | $67.63 | Up $0.02 | $67.65 | $67.60 | 500 |
| 03:00 PM | $67.61 | Up $0.01 | $67.61 | $67.60 | 200 |
| 02:59 PM | $67.60 | Down $ -0.01 | $67.62 | $67.53 | 1,800 |
| 02:58 PM | $67.61 | Up $0.03 | $67.61 | $67.61 | 200 |
| 02:57 PM | $67.58 | Up $0.00 | $67.58 | $67.53 | 1,700 |
| 02:56 PM | $67.58 | Down $ -0.08 | $67.66 | $67.58 | 2,100 |
| 02:55 PM | $67.66 | Down $ -0.12 | $67.75 | $67.66 | 800 |
| 02:54 PM | $67.78 | Down $ -0.05 | $67.80 | $67.78 | 1,300 |
| 02:53 PM | $67.83 | Up $0.07 | $67.83 | $67.77 | 600 |
| 02:52 PM | $67.76 | Down $ -0.01 | $67.76 | $67.75 | 400 |
| 02:51 PM | $67.77 | Up $0.08 | $67.77 | $67.74 | 300 |
| 02:50 PM | $67.69 | Down $ -0.07 | $67.73 | $67.69 | 400 |
| 02:49 PM | $67.76 | Down $ -0.03 | $67.79 | $67.72 | 1,800 |
| 02:48 PM | $67.79 | Down $ -0.07 | $67.85 | $67.79 | 800 |
| 02:47 PM | $67.86 | Down $ -0.02 | $67.87 | $67.85 | 1,200 |
| 02:44 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 100 |
| 02:44 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 0 |
| 02:44 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 0 |
| 02:43 PM | $67.88 | Up $0.03 | $67.88 | $67.86 | 200 |
| 02:41 PM | $67.85 | Up $0.01 | $67.86 | $67.85 | 1,200 |
| 02:41 PM | $67.85 | Up $0.00 | $67.86 | $67.85 | 0 |
| 02:40 PM | $67.84 | Down $ -0.02 | $67.84 | $67.84 | 200 |
| 02:39 PM | $67.86 | Up $0.06 | $67.86 | $67.83 | 200 |
| 02:38 PM | $67.80 | Down $ -0.06 | $67.84 | $67.75 | 2,800 |
| 02:37 PM | $67.86 | Up $0.03 | $67.86 | $67.75 | 1,400 |
| 02:36 PM | $67.83 | Down $ -0.06 | $67.89 | $67.83 | 2,000 |
| 02:35 PM | $67.89 | Down $ -0.02 | $67.89 | $67.89 | 200 |
| 02:34 PM | $67.90 | Up $0.00 | $67.90 | $67.90 | 400 |
| 02:33 PM | $67.90 | Up $0.02 | $67.90 | $67.88 | 4,600 |
| 02:32 PM | $67.88 | Up $0.01 | $67.88 | $67.88 | 300 |
| 02:31 PM | $67.87 | Up $0.07 | $67.87 | $67.81 | 400 |
| 02:30 PM | $67.80 | Up $0.10 | $67.80 | $67.72 | 600 |
| 02:29 PM | $67.70 | Down $ -0.04 | $67.71 | $67.70 | 200 |
| 02:28 PM | $67.74 | Down $ -0.15 | $67.90 | $67.74 | 5,600 |
| 02:26 PM | $67.89 | Up $0.11 | $67.90 | $67.81 | 1,300 |
| 02:26 PM | $67.89 | Up $0.00 | $67.90 | $67.81 | 0 |
| 02:25 PM | $67.78 | Up $0.19 | $67.78 | $67.55 | 2,300 |
| 02:24 PM | $67.59 | Down $ -0.17 | $67.76 | $67.59 | 5,700 |
| 02:23 PM | $67.76 | Up $0.16 | $67.76 | $67.63 | 3,800 |
| 02:22 PM | $67.60 | Down $ -0.05 | $67.62 | $67.57 | 1,000 |
| 02:21 PM | $67.65 | Up $0.04 | $67.66 | $67.65 | 800 |
| 02:20 PM | $67.61 | Down $ -0.01 | $67.65 | $67.61 | 600 |
| 02:19 PM | $67.62 | Down $ -0.13 | $67.75 | $67.61 | 2,900 |
| 02:18 PM | $67.75 | Up $0.22 | $67.76 | $67.70 | 600 |
| 02:17 PM | $67.53 | Down $ -0.17 | $67.64 | $67.53 | 1,600 |
| 02:16 PM | $67.70 | Down $ -0.20 | $67.70 | $67.70 | 200 |
| 02:15 PM | $67.90 | Up $0.15 | $67.90 | $67.71 | 2,500 |
| 02:13 PM | $67.75 | Down $ -0.05 | $67.92 | $67.72 | 3,900 |
| 02:13 PM | $67.75 | Up $0.00 | $67.92 | $67.72 | 0 |
| 02:12 PM | $67.80 | Up $0.05 | $67.80 | $67.77 | 700 |
| 02:11 PM | $67.75 | Down $ -0.17 | $67.80 | $67.72 | 1,400 |
| 02:10 PM | $67.92 | Up $0.08 | $67.92 | $67.83 | 800 |
| 02:07 PM | $67.84 | Down $ -0.09 | $67.84 | $67.84 | 200 |
| 02:07 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 02:07 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 02:05 PM | $67.93 | Up $0.01 | $67.95 | $67.93 | 2,500 |
| 02:05 PM | $67.93 | Up $0.00 | $67.95 | $67.93 | 0 |
| 01:59 PM | $67.93 | Down $ -0.01 | $67.93 | $67.93 | 100 |
| 01:59 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 0 |
| 01:59 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 0 |
| 01:59 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 0 |
| 01:59 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 0 |
| 01:59 PM | $67.93 | Up $0.00 | $67.93 | $67.93 | 0 |
| 01:58 PM | $67.94 | Up $0.09 | $67.94 | $67.83 | 300 |
| 01:57 PM | $67.85 | Down $ -0.05 | $67.87 | $67.85 | 500 |
| 01:55 PM | $67.90 | Down $ -0.05 | $67.93 | $67.90 | 400 |
| 01:55 PM | $67.90 | Up $0.00 | $67.93 | $67.90 | 0 |
| 01:51 PM | $67.95 | Up $0.02 | $67.95 | $67.95 | 100 |
| 01:51 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 01:51 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 01:51 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 01:50 PM | $67.93 | Down $ -0.03 | $67.93 | $67.93 | 200 |
| 01:49 PM | $67.96 | Up $0.09 | $67.98 | $67.90 | 700 |
| 01:48 PM | $67.87 | Up $0.03 | $67.87 | $67.87 | 100 |
| 01:47 PM | $67.84 | Up $0.11 | $67.84 | $67.69 | 2,200 |
| 01:44 PM | $67.73 | Up $0.01 | $67.75 | $67.73 | 500 |
| 01:44 PM | $67.73 | Up $0.00 | $67.75 | $67.73 | 0 |
| 01:44 PM | $67.73 | Up $0.00 | $67.75 | $67.73 | 0 |
| 01:43 PM | $67.72 | Up $0.21 | $67.76 | $67.69 | 300 |
| 01:40 PM | $67.51 | Down $ -0.35 | $67.75 | $67.51 | 2,600 |
| 01:40 PM | $67.51 | Up $0.00 | $67.75 | $67.51 | 0 |
| 01:40 PM | $67.51 | Up $0.00 | $67.75 | $67.51 | 0 |
| 01:38 PM | $67.86 | Down $ -0.17 | $68.00 | $67.71 | 5,800 |
| 01:38 PM | $67.86 | Up $0.00 | $68.00 | $67.71 | 0 |
| 01:37 PM | $68.03 | Up $0.01 | $68.08 | $68.00 | 1,900 |
| 01:36 PM | $68.02 | Up $0.01 | $68.02 | $68.00 | 1,100 |
| 01:35 PM | $68.01 | Down $ -0.07 | $68.09 | $68.01 | 800 |
| 01:34 PM | $68.08 | Down $ -0.08 | $68.08 | $68.08 | 1,000 |
| 01:32 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 300 |
| 01:32 PM | $68.16 | Up $0.00 | $68.16 | $68.16 | 0 |
| 01:29 PM | $68.16 | Down $ -0.07 | $68.30 | $68.16 | 1,400 |
| 01:29 PM | $68.16 | Up $0.00 | $68.30 | $68.16 | 0 |
| 01:29 PM | $68.16 | Up $0.00 | $68.30 | $68.16 | 0 |
| 01:28 PM | $68.23 | Down $ -0.05 | $68.25 | $68.18 | 300 |
| 01:24 PM | $68.28 | Up $0.19 | $68.28 | $68.00 | 2,700 |
| 01:24 PM | $68.28 | Up $0.00 | $68.28 | $68.00 | 0 |
| 01:24 PM | $68.28 | Up $0.00 | $68.28 | $68.00 | 0 |
| 01:24 PM | $68.28 | Up $0.00 | $68.28 | $68.00 | 0 |
| 01:22 PM | $68.09 | Down $ -0.06 | $68.15 | $68.09 | 1,200 |
| 01:22 PM | $68.09 | Up $0.00 | $68.15 | $68.09 | 0 |
| 01:21 PM | $68.15 | Down $ -0.24 | $68.39 | $68.15 | 900 |
| 01:20 PM | $68.39 | Up $0.21 | $68.39 | $68.32 | 200 |
| 01:19 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 100 |
| 01:18 PM | $68.18 | Down $ -0.29 | $68.32 | $68.18 | 1,700 |
| 01:17 PM | $68.47 | Down $ -0.08 | $68.47 | $68.35 | 3,600 |
| 01:15 PM | $68.55 | Down $ -0.02 | $68.60 | $68.55 | 500 |
| 01:15 PM | $68.55 | Up $0.00 | $68.60 | $68.55 | 0 |
| 01:14 PM | $68.57 | Up $0.08 | $68.57 | $68.46 | 600 |
| 01:13 PM | $68.49 | Down $ -0.10 | $68.59 | $68.49 | 1,000 |
| 01:12 PM | $68.59 | Down $ -0.04 | $68.66 | $68.55 | 5,800 |
| 01:11 PM | $68.63 | Up $0.19 | $68.71 | $68.47 | 8,800 |
| 01:10 PM | $68.44 | Down $ -0.05 | $68.45 | $68.42 | 400 |
| 01:09 PM | $68.49 | Up $0.04 | $68.49 | $68.47 | 500 |
| 01:08 PM | $68.45 | Up $0.39 | $68.49 | $68.11 | 1,300 |
| 01:07 PM | $68.06 | Down $ -0.33 | $68.48 | $68.06 | 8,500 |
| 01:06 PM | $68.39 | Up $0.44 | $68.39 | $67.98 | 7,900 |
| 01:05 PM | $67.95 | Up $0.00 | $67.96 | $67.92 | 1,000 |
| 01:03 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 400 |
| 01:03 PM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 01:02 PM | $67.95 | Up $0.01 | $67.97 | $67.95 | 200 |
| 01:01 PM | $67.94 | Up $0.04 | $67.94 | $67.94 | 100 |
| 01:00 PM | $67.90 | Down $ -0.02 | $67.94 | $67.90 | 300 |
| 12:59 PM | $67.92 | Down $ -0.05 | $68.00 | $67.92 | 1,900 |
| 12:58 PM | $67.97 | Up $0.08 | $68.00 | $67.89 | 1,200 |
| 12:57 PM | $67.89 | Down $ -0.02 | $67.89 | $67.89 | 100 |
| 12:56 PM | $67.91 | Down $ -0.10 | $67.99 | $67.84 | 2,300 |
| 12:55 PM | $68.01 | Up $0.20 | $68.01 | $67.88 | 300 |
| 12:52 PM | $67.81 | Down $ -0.07 | $67.86 | $67.81 | 300 |
| 12:52 PM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 12:52 PM | $67.81 | Up $0.00 | $67.86 | $67.81 | 0 |
| 12:50 PM | $67.88 | Up $0.03 | $67.88 | $67.88 | 100 |
| 12:50 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 0 |
| 12:49 PM | $67.85 | Down $ -0.05 | $67.87 | $67.80 | 1,400 |
| 12:48 PM | $67.90 | Up $0.05 | $68.00 | $67.84 | 1,300 |
| 12:47 PM | $67.85 | Up $0.03 | $67.85 | $67.85 | 100 |
| 12:46 PM | $67.82 | Down $ -0.09 | $67.90 | $67.81 | 1,100 |
| 12:45 PM | $67.90 | Down $ -0.10 | $67.94 | $67.88 | 2,200 |
| 12:43 PM | $68.00 | Up $0.08 | $68.00 | $68.00 | 1,000 |
| 12:43 PM | $68.00 | Up $0.00 | $68.00 | $68.00 | 0 |
| 12:42 PM | $67.92 | Up $0.05 | $67.92 | $67.92 | 500 |
| 12:41 PM | $67.87 | Up $0.14 | $68.07 | $67.82 | 6,400 |
| 12:36 PM | $67.73 | Up $0.02 | $67.82 | $67.62 | 3,200 |
| 12:36 PM | $67.73 | Up $0.00 | $67.82 | $67.62 | 0 |
| 12:36 PM | $67.73 | Up $0.00 | $67.82 | $67.62 | 0 |
| 12:36 PM | $67.73 | Up $0.00 | $67.82 | $67.62 | 0 |
| 12:36 PM | $67.73 | Up $0.00 | $67.82 | $67.62 | 0 |
| 12:35 PM | $67.71 | Up $0.24 | $67.71 | $67.63 | 1,500 |
| 12:32 PM | $67.47 | Down $ -0.14 | $67.61 | $67.47 | 900 |
| 12:32 PM | $67.47 | Up $0.00 | $67.61 | $67.47 | 0 |
| 12:32 PM | $67.47 | Up $0.00 | $67.61 | $67.47 | 0 |
| 12:30 PM | $67.61 | Up $0.14 | $67.61 | $67.61 | 100 |
| 12:30 PM | $67.61 | Up $0.00 | $67.61 | $67.61 | 0 |
| 12:29 PM | $67.47 | Up $0.00 | $67.47 | $67.47 | 100 |
| 12:28 PM | $67.47 | Down $ -0.07 | $67.47 | $67.47 | 200 |
| 12:26 PM | $67.54 | Down $ -0.03 | $67.61 | $67.54 | 1,700 |
| 12:26 PM | $67.54 | Up $0.00 | $67.61 | $67.54 | 0 |
| 12:22 PM | $67.57 | Down $ -0.14 | $67.71 | $67.57 | 2,500 |
| 12:22 PM | $67.57 | Up $0.00 | $67.71 | $67.57 | 0 |
| 12:22 PM | $67.57 | Up $0.00 | $67.71 | $67.57 | 0 |
| 12:22 PM | $67.57 | Up $0.00 | $67.71 | $67.57 | 0 |
| 12:21 PM | $67.71 | Up $0.01 | $67.71 | $67.71 | 200 |
| 12:18 PM | $67.70 | Up $0.00 | $67.71 | $67.70 | 200 |
| 12:18 PM | $67.70 | Up $0.00 | $67.71 | $67.70 | 0 |
| 12:18 PM | $67.70 | Up $0.00 | $67.71 | $67.70 | 0 |
| 12:17 PM | $67.70 | Down $ -0.08 | $67.70 | $67.70 | 300 |
| 12:13 PM | $67.78 | Up $0.11 | $67.78 | $67.61 | 2,900 |
| 12:13 PM | $67.78 | Up $0.00 | $67.78 | $67.61 | 0 |
| 12:13 PM | $67.78 | Up $0.00 | $67.78 | $67.61 | 0 |
| 12:13 PM | $67.78 | Up $0.00 | $67.78 | $67.61 | 0 |
| 12:12 PM | $67.67 | Down $ -0.18 | $67.88 | $67.54 | 6,100 |
| 12:11 PM | $67.85 | Up $0.07 | $67.85 | $67.79 | 300 |
| 12:10 PM | $67.78 | Up $0.02 | $67.78 | $67.78 | 100 |
| 12:09 PM | $67.76 | Up $0.05 | $67.76 | $67.74 | 200 |
| 12:08 PM | $67.71 | Up $0.00 | $67.71 | $67.71 | 200 |
| 12:06 PM | $67.71 | Down $ -0.02 | $67.71 | $67.71 | 100 |
| 12:06 PM | $67.71 | Up $0.00 | $67.71 | $67.71 | 0 |
| 12:05 PM | $67.73 | Up $0.13 | $67.73 | $67.62 | 1,100 |
| 12:04 PM | $67.60 | Up $0.01 | $67.61 | $67.60 | 500 |
| 12:03 PM | $67.59 | Down $ -0.05 | $67.66 | $67.59 | 400 |
| 12:02 PM | $67.64 | Down $ -0.05 | $67.67 | $67.62 | 1,000 |
| 12:01 PM | $67.69 | Up $0.02 | $67.71 | $67.64 | 1,800 |
| 12:00 PM | $67.67 | Down $ -0.01 | $67.68 | $67.67 | 1,100 |
| 11:59 AM | $67.68 | Down $ -0.04 | $67.82 | $67.68 | 5,000 |
| 11:58 AM | $67.72 | Up $0.26 | $67.72 | $67.62 | 200 |
| 11:54 AM | $67.46 | Up $0.01 | $67.47 | $67.46 | 300 |
| 11:54 AM | $67.46 | Up $0.00 | $67.47 | $67.46 | 0 |
| 11:54 AM | $67.46 | Up $0.00 | $67.47 | $67.46 | 0 |
| 11:54 AM | $67.46 | Up $0.00 | $67.47 | $67.46 | 0 |
| 11:53 AM | $67.45 | Up $0.00 | $67.45 | $67.45 | 100 |
| 11:52 AM | $67.45 | Up $0.43 | $67.62 | $67.21 | 2,200 |
| 11:44 AM | $67.02 | Down $ -0.18 | $67.02 | $67.02 | 200 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:44 AM | $67.02 | Up $0.00 | $67.02 | $67.02 | 0 |
| 11:40 AM | $67.20 | Down $ -0.13 | $67.20 | $67.20 | 100 |
| 11:40 AM | $67.20 | Up $0.00 | $67.20 | $67.20 | 0 |
| 11:40 AM | $67.20 | Up $0.00 | $67.20 | $67.20 | 0 |
| 11:40 AM | $67.20 | Up $0.00 | $67.20 | $67.20 | 0 |
| 11:39 AM | $67.33 | Up $0.27 | $67.33 | $67.33 | 100 |
| 11:38 AM | $67.06 | Down $ -0.35 | $67.43 | $67.06 | 1,900 |
| 11:35 AM | $67.41 | Up $0.17 | $67.41 | $67.40 | 400 |
| 11:35 AM | $67.41 | Up $0.00 | $67.41 | $67.40 | 0 |
| 11:35 AM | $67.41 | Up $0.00 | $67.41 | $67.40 | 0 |
| 11:34 AM | $67.24 | Down $ -0.29 | $67.36 | $67.24 | 200 |
| 11:31 AM | $67.53 | Up $0.44 | $67.53 | $67.53 | 100 |
| 11:31 AM | $67.53 | Up $0.00 | $67.53 | $67.53 | 0 |
| 11:31 AM | $67.53 | Up $0.00 | $67.53 | $67.53 | 0 |
| 11:30 AM | $67.09 | Down $ -0.09 | $67.09 | $67.09 | 100 |
| 11:29 AM | $67.18 | Down $ -0.25 | $67.28 | $67.18 | 600 |
| 11:28 AM | $67.43 | Down $ -0.16 | $67.43 | $67.43 | 200 |
| 11:26 AM | $67.60 | Down $ -0.04 | $67.61 | $67.55 | 800 |
| 11:26 AM | $67.60 | Up $0.00 | $67.61 | $67.55 | 0 |
| 11:25 AM | $67.64 | Down $ -0.03 | $67.67 | $67.64 | 600 |
| 11:24 AM | $67.67 | Down $ -0.03 | $67.80 | $67.67 | 1,800 |
| 11:23 AM | $67.70 | Up $0.28 | $67.70 | $67.47 | 6,400 |
| 11:21 AM | $67.42 | Down $ -0.03 | $67.45 | $67.42 | 700 |
| 11:21 AM | $67.42 | Up $0.00 | $67.45 | $67.42 | 0 |
| 11:20 AM | $67.45 | Up $0.07 | $67.47 | $67.37 | 3,800 |
| 11:19 AM | $67.37 | Up $0.09 | $67.37 | $67.37 | 100 |
| 11:16 AM | $67.28 | Down $ -0.09 | $67.28 | $67.28 | 100 |
| 11:16 AM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 11:16 AM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 11:15 AM | $67.37 | Up $0.09 | $67.37 | $67.28 | 200 |
| 11:13 AM | $67.28 | Up $0.03 | $67.28 | $67.28 | 200 |
| 11:13 AM | $67.28 | Up $0.00 | $67.28 | $67.28 | 0 |
| 11:12 AM | $67.25 | Up $0.40 | $67.25 | $66.85 | 9,900 |
| 11:11 AM | $66.85 | Up $0.05 | $66.85 | $66.85 | 100 |
| 11:10 AM | $66.80 | Up $0.05 | $66.81 | $66.77 | 500 |
| 11:09 AM | $66.75 | Up $0.05 | $66.78 | $66.75 | 200 |
| 11:08 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 100 |
| 11:07 AM | $66.70 | Down $ -0.01 | $66.71 | $66.70 | 200 |
| 11:05 AM | $66.71 | Down $ -0.18 | $66.87 | $66.71 | 1,300 |
| 11:05 AM | $66.71 | Up $0.00 | $66.87 | $66.71 | 0 |
| 11:04 AM | $66.89 | Down $ -0.01 | $66.92 | $66.89 | 800 |
| 11:03 AM | $66.90 | Up $0.14 | $67.00 | $66.80 | 1,000 |
| 11:02 AM | $66.76 | Down $ -0.13 | $66.76 | $66.76 | 100 |
| 11:00 AM | $66.89 | Down $ -0.01 | $66.89 | $66.80 | 300 |
| 11:00 AM | $66.89 | Up $0.00 | $66.89 | $66.80 | 0 |
| 10:55 AM | $66.90 | Down $ -0.10 | $66.90 | $66.89 | 300 |
| 10:55 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:55 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:55 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:55 AM | $66.90 | Up $0.00 | $66.90 | $66.89 | 0 |
| 10:54 AM | $67.00 | Down $ -0.17 | $67.25 | $67.00 | 5,600 |
| 10:51 AM | $67.17 | Up $0.02 | $67.17 | $67.17 | 100 |
| 10:51 AM | $67.17 | Up $0.00 | $67.17 | $67.17 | 0 |
| 10:51 AM | $67.17 | Up $0.00 | $67.17 | $67.17 | 0 |
| 10:50 AM | $67.15 | Down $ -0.02 | $67.15 | $67.13 | 500 |
| 10:49 AM | $67.17 | Up $0.01 | $67.17 | $67.17 | 100 |
| 10:48 AM | $67.16 | Up $0.01 | $67.16 | $67.16 | 100 |
| 10:46 AM | $67.15 | Up $0.03 | $67.15 | $67.13 | 400 |
| 10:46 AM | $67.15 | Up $0.00 | $67.15 | $67.13 | 0 |
| 10:45 AM | $67.12 | Down $ -0.02 | $67.13 | $67.10 | 700 |
| 10:44 AM | $67.14 | Up $0.00 | $67.14 | $67.14 | 100 |
| 10:43 AM | $67.14 | Up $0.06 | $67.14 | $67.10 | 400 |
| 10:42 AM | $67.08 | Up $0.02 | $67.09 | $67.07 | 500 |
| 10:41 AM | $67.06 | Up $0.03 | $67.16 | $67.01 | 2,200 |
| 10:40 AM | $67.03 | Up $0.14 | $67.03 | $66.93 | 600 |
| 10:39 AM | $66.89 | Up $0.06 | $66.91 | $66.89 | 200 |
| 10:37 AM | $66.83 | Down $ -0.26 | $67.19 | $66.82 | 1,200 |
| 10:37 AM | $66.83 | Up $0.00 | $67.19 | $66.82 | 0 |
| 10:36 AM | $67.09 | Down $ -0.35 | $67.41 | $67.09 | 8,400 |
| 10:35 AM | $67.44 | Up $0.26 | $67.44 | $67.27 | 5,200 |
| 10:33 AM | $67.18 | Down $ -0.27 | $67.30 | $67.18 | 500 |
| 10:33 AM | $67.18 | Up $0.00 | $67.30 | $67.18 | 0 |
| 10:32 AM | $67.45 | Up $0.17 | $67.45 | $67.41 | 2,800 |
| 10:31 AM | $67.28 | Up $0.06 | $67.28 | $67.28 | 100 |
| 10:30 AM | $67.22 | Up $0.22 | $67.22 | $67.03 | 600 |
| 10:29 AM | $67.00 | Up $0.11 | $67.06 | $66.82 | 1,700 |
| 10:27 AM | $66.89 | Up $0.19 | $66.89 | $66.89 | 100 |
| 10:27 AM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 10:25 AM | $66.70 | Up $0.01 | $66.70 | $66.69 | 200 |
| 10:25 AM | $66.70 | Up $0.00 | $66.70 | $66.69 | 0 |
| 10:24 AM | $66.69 | Down $ -0.05 | $66.88 | $66.69 | 1,000 |
| 10:23 AM | $66.74 | Down $ -0.20 | $66.74 | $66.72 | 300 |
| 10:22 AM | $66.94 | Down $ -0.06 | $66.97 | $66.57 | 2,400 |
| 10:21 AM | $67.00 | Up $0.00 | $67.02 | $67.00 | 400 |
| 10:20 AM | $67.00 | Up $0.00 | $67.01 | $67.00 | 300 |
| 10:19 AM | $67.00 | Down $ -0.24 | $67.22 | $67.00 | 1,700 |
| 10:18 AM | $67.24 | Up $0.10 | $67.24 | $67.24 | 100 |
| 10:17 AM | $67.14 | Down $ -0.03 | $67.15 | $67.02 | 2,400 |
| 10:16 AM | $67.17 | Down $ -0.03 | $67.19 | $67.17 | 300 |
| 10:15 AM | $67.20 | Down $ -0.15 | $67.32 | $67.20 | 1,500 |
| 10:14 AM | $67.35 | Up $0.00 | $67.62 | $67.23 | 2,700 |
| 10:13 AM | $67.35 | Down $ -0.03 | $67.50 | $67.35 | 1,200 |
| 10:12 AM | $67.38 | Down $ -0.11 | $67.38 | $67.38 | 100 |
| 10:11 AM | $67.49 | Down $ -0.15 | $67.70 | $67.49 | 1,200 |
| 10:10 AM | $67.64 | Up $0.03 | $67.74 | $67.54 | 5,100 |
| 10:09 AM | $67.61 | Up $0.40 | $67.61 | $67.21 | 2,400 |
| 10:08 AM | $67.21 | Down $ -0.14 | $67.41 | $67.21 | 4,700 |
| 10:07 AM | $67.35 | Down $ -0.16 | $67.47 | $67.35 | 1,600 |
| 10:06 AM | $67.51 | Up $0.34 | $67.51 | $67.17 | 2,500 |
| 10:04 AM | $67.17 | Up $0.45 | $67.17 | $66.80 | 1,500 |
| 10:04 AM | $67.17 | Up $0.00 | $67.17 | $66.80 | 0 |
| 10:02 AM | $66.72 | Down $ -0.13 | $66.72 | $66.72 | 200 |
| 10:02 AM | $66.72 | Up $0.00 | $66.72 | $66.72 | 0 |
| 10:01 AM | $66.85 | Down $ -0.31 | $66.86 | $66.85 | 600 |
| 10:00 AM | $67.16 | Up $0.32 | $67.16 | $66.75 | 1,000 |
| 09:58 AM | $66.84 | Down $ -0.40 | $67.01 | $66.84 | 2,600 |
| 09:58 AM | $66.84 | Up $0.00 | $67.01 | $66.84 | 0 |
| 09:57 AM | $67.24 | Up $0.14 | $67.24 | $67.10 | 500 |
| 09:56 AM | $67.10 | Up $0.11 | $67.10 | $67.10 | 300 |
| 09:55 AM | $66.99 | Down $ -0.40 | $67.32 | $66.85 | 8,800 |
| 09:53 AM | $67.39 | Up $0.05 | $67.39 | $67.14 | 200 |
| 09:53 AM | $67.39 | Up $0.00 | $67.39 | $67.14 | 0 |
| 09:52 AM | $67.34 | Down $ -0.12 | $67.63 | $67.34 | 1,100 |
| 09:51 AM | $67.46 | Up $0.01 | $67.50 | $67.46 | 2,400 |
| 09:50 AM | $67.45 | Up $0.45 | $67.45 | $67.03 | 200 |
| 09:48 AM | $67.00 | Down $ -0.17 | $67.26 | $67.00 | 3,200 |
| 09:48 AM | $67.00 | Up $0.00 | $67.26 | $67.00 | 0 |
| 09:46 AM | $67.17 | Down $ -0.04 | $67.20 | $67.17 | 300 |
| 09:46 AM | $67.17 | Up $0.00 | $67.20 | $67.17 | 0 |
| 09:45 AM | $67.21 | Down $ -0.59 | $67.80 | $67.18 | 1,900 |
| 09:44 AM | $67.80 | Up $0.22 | $67.84 | $67.79 | 700 |
| 09:43 AM | $67.58 | Up $0.01 | $67.58 | $67.57 | 2,100 |
| 09:42 AM | $67.57 | Up $0.40 | $67.57 | $67.56 | 300 |
| 09:41 AM | $67.17 | Up $0.10 | $67.17 | $67.17 | 100 |
| 09:40 AM | $67.07 | Down $ -0.53 | $67.07 | $67.07 | 100 |
| 09:39 AM | $67.60 | Up $0.10 | $67.70 | $67.60 | 2,500 |
| 09:38 AM | $67.50 | Up $0.66 | $67.50 | $67.28 | 3,200 |
| 09:37 AM | $66.84 | Down $ -0.47 | $67.30 | $66.84 | 700 |
| 09:36 AM | $67.31 | Down $ -0.18 | $67.64 | $67.31 | 1,600 |
| 09:35 AM | $67.49 | Up $0.53 | $67.50 | $66.96 | 1,700 |
| 09:34 AM | $66.96 | Up $0.05 | $67.20 | $66.96 | 2,000 |
| 09:33 AM | $66.90 | Up $0.90 | $66.90 | $66.39 | 1,600 |
| 09:32 AM | $66.00 | Up $0.48 | $66.01 | $66.00 | 800 |
| 09:31 AM | $65.52 | Down $ -0.49 | $65.72 | $65.52 | 1,200 |
| 09:30 AM | $66.01 | Up $1.21 | $66.20 | $65.50 | 14,100 |
| Previous close | $64.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $67.85 | $67.68 | $68.71 | $66.96 | 357,900 |
| 19/03/2026 | $64.80 | $65.08 | $65.08 | $63.60 | 169,000 |
| 18/03/2026 | $61.35 | $62.86 | $62.88 | $60.63 | 219,000 |
| 17/03/2026 | $62.30 | $61.47 | $63.12 | $60.88 | 285,700 |
| 16/03/2026 | $58.50 | $57.59 | $58.99 | $57.16 | 223,800 |
| 13/03/2026 | $55.60 | $52.76 | $56.20 | $52.65 | 196,700 |
| 12/03/2026 | $55.77 | $53.98 | $56.11 | $53.94 | 210,100 |
| 11/03/2026 | $56.58 | $56.27 | $57.55 | $56.12 | 152,200 |
| 10/03/2026 | $55.89 | $53.66 | $56.03 | $53.66 | 294,800 |
| 09/03/2026 | $52.80 | $52.04 | $53.38 | $51.54 | 327,100 |
| 06/03/2026 | $49.58 | $50.00 | $50.22 | $49.16 | 171,300 |
| 05/03/2026 | $49.04 | $50.47 | $50.97 | $48.45 | 161,000 |
| 04/03/2026 | $49.63 | $48.36 | $49.92 | $48.12 | 102,400 |
| 03/03/2026 | $47.81 | $48.54 | $50.47 | $47.07 | 165,000 |
| 02/03/2026 | $47.91 | $48.22 | $48.24 | $47.40 | 148,300 |
| 27/02/2026 | $46.92 | $46.31 | $47.07 | $46.22 | 71,200 |
| 26/02/2026 | $46.26 | $46.41 | $47.03 | $46.00 | 101,400 |
| 25/02/2026 | $45.28 | $44.75 | $45.32 | $44.61 | 139,400 |
| 24/02/2026 | $45.15 | $44.61 | $45.41 | $43.70 | 98,900 |
| 23/02/2026 | $44.95 | $45.60 | $46.00 | $44.84 | 95,400 |
| 20/02/2026 | $45.43 | $45.90 | $46.04 | $45.16 | 136,900 |
| 19/02/2026 | $46.46 | $46.36 | $47.38 | $46.20 | 250,800 |
| 18/02/2026 | $45.48 | $45.25 | $45.60 | $44.56 | 170,100 |
| 17/02/2026 | $42.58 | $41.20 | $42.91 | $41.20 | 144,800 |
| 13/02/2026 | $41.46 | $41.61 | $42.25 | $41.29 | 70,800 |
| 12/02/2026 | $40.41 | $41.78 | $41.78 | $39.41 | 94,700 |
| 11/02/2026 | $42.25 | $42.93 | $42.94 | $42.19 | 82,400 |
| 10/02/2026 | $41.23 | $41.68 | $41.68 | $40.90 | 57,100 |
| 09/02/2026 | $41.84 | $42.10 | $42.81 | $41.80 | 88,800 |
| 06/02/2026 | $40.96 | $39.95 | $41.29 | $39.94 | 104,800 |
Graphs are not available, please refer to the detailed table