Find a quote
TENAZ ENERGY CORP
54.72 Up 0.11 (0.20 %)
Delayed : 2026/08/15 11:00:00
- Previous close $54.61
- Opening $54.29
- Today High $55.45
- Today Low $54.29
- Price Bid $54.33
- Price Ask $54.33
- 52 Weeks High $69.10
- 52 Weeks Low $19.23
- Size Bid 7
- Size Ask 6
- Volume 46,057
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.72 | Up $0.02 | $54.72 | $54.72 | 4,100 |
| 03:59 PM | $54.70 | Up $0.06 | $54.74 | $54.65 | 2,900 |
| 03:58 PM | $54.64 | Down $ -0.02 | $54.65 | $54.63 | 600 |
| 03:57 PM | $54.66 | Up $0.03 | $54.66 | $54.65 | 400 |
| 03:56 PM | $54.63 | Down $ -0.02 | $54.63 | $54.63 | 200 |
| 03:55 PM | $54.65 | Down $0.00 | $54.65 | $54.65 | 100 |
| 03:54 PM | $54.65 | Up $0.00 | $54.65 | $54.65 | 100 |
| 03:53 PM | $54.65 | Up $0.00 | $54.65 | $54.63 | 2,000 |
| 03:52 PM | $54.65 | Up $0.02 | $54.65 | $54.65 | 100 |
| 03:51 PM | $54.63 | Up $0.01 | $54.65 | $54.63 | 400 |
| 03:50 PM | $54.62 | Down $ -0.10 | $54.72 | $54.61 | 2,400 |
| 03:49 PM | $54.72 | Up $0.02 | $54.72 | $54.72 | 100 |
| 03:48 PM | $54.70 | Up $0.00 | $54.72 | $54.70 | 300 |
| 03:45 PM | $54.70 | Up $0.00 | $54.72 | $54.70 | 1,000 |
| 03:45 PM | $54.70 | Up $0.00 | $54.72 | $54.70 | 0 |
| 03:45 PM | $54.70 | Up $0.00 | $54.72 | $54.70 | 0 |
| 03:44 PM | $54.70 | Up $0.02 | $54.70 | $54.70 | 100 |
| 03:42 PM | $54.68 | Up $0.05 | $54.68 | $54.66 | 600 |
| 03:42 PM | $54.68 | Up $0.00 | $54.68 | $54.66 | 0 |
| 03:41 PM | $54.63 | Up $0.11 | $54.66 | $54.55 | 1,100 |
| 03:38 PM | $54.52 | Up $0.01 | $54.52 | $54.52 | 200 |
| 03:38 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 03:38 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 03:37 PM | $54.51 | Down $ -0.07 | $54.51 | $54.51 | 300 |
| 03:35 PM | $54.58 | Down $ -0.01 | $54.58 | $54.58 | 100 |
| 03:35 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 03:32 PM | $54.59 | Down $ -0.11 | $54.59 | $54.59 | 100 |
| 03:32 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:32 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:30 PM | $54.70 | Down $ -0.06 | $54.70 | $54.70 | 100 |
| 03:30 PM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 03:22 PM | $54.76 | Down $ -0.06 | $54.78 | $54.76 | 300 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:22 PM | $54.76 | Up $0.00 | $54.78 | $54.76 | 0 |
| 03:21 PM | $54.82 | Down $ -0.02 | $54.82 | $54.82 | 300 |
| 03:20 PM | $54.84 | Up $0.09 | $54.84 | $54.78 | 500 |
| 03:19 PM | $54.75 | Down $ -0.01 | $54.75 | $54.75 | 100 |
| 03:18 PM | $54.76 | Up $0.02 | $54.76 | $54.76 | 100 |
| 03:17 PM | $54.74 | Up $0.00 | $54.74 | $54.68 | 1,400 |
| 03:12 PM | $54.74 | Up $0.00 | $54.76 | $54.74 | 300 |
| 03:12 PM | $54.74 | Up $0.00 | $54.76 | $54.74 | 0 |
| 03:12 PM | $54.74 | Up $0.00 | $54.76 | $54.74 | 0 |
| 03:12 PM | $54.74 | Up $0.00 | $54.76 | $54.74 | 0 |
| 03:12 PM | $54.74 | Up $0.00 | $54.76 | $54.74 | 0 |
| 03:11 PM | $54.74 | Up $0.03 | $54.78 | $54.70 | 2,000 |
| 03:10 PM | $54.71 | Down $ -0.17 | $54.88 | $54.71 | 400 |
| 03:08 PM | $54.88 | Up $0.08 | $54.88 | $54.88 | 100 |
| 03:08 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 100 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 03:00 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:58 PM | $54.80 | Down $ -0.10 | $54.80 | $54.80 | 100 |
| 02:58 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:54 PM | $54.90 | Up $0.10 | $54.90 | $54.90 | 100 |
| 02:54 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 02:54 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 02:54 PM | $54.90 | Up $0.00 | $54.90 | $54.90 | 0 |
| 02:49 PM | $54.80 | Down $ -0.13 | $54.80 | $54.80 | 100 |
| 02:49 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:49 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:49 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:49 PM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 02:36 PM | $54.93 | Down $ -0.03 | $54.94 | $54.93 | 300 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:36 PM | $54.93 | Up $0.00 | $54.94 | $54.93 | 0 |
| 02:35 PM | $54.96 | Down $ -0.06 | $55.00 | $54.96 | 300 |
| 02:32 PM | $55.02 | Up $0.15 | $55.02 | $55.02 | 200 |
| 02:32 PM | $55.02 | Up $0.00 | $55.02 | $55.02 | 0 |
| 02:32 PM | $55.02 | Up $0.00 | $55.02 | $55.02 | 0 |
| 02:29 PM | $54.87 | Down $ -0.02 | $54.87 | $54.87 | 200 |
| 02:29 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 0 |
| 02:29 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 0 |
| 02:26 PM | $54.89 | Up $0.03 | $54.96 | $54.88 | 500 |
| 02:26 PM | $54.89 | Up $0.00 | $54.96 | $54.88 | 0 |
| 02:26 PM | $54.89 | Up $0.00 | $54.96 | $54.88 | 0 |
| 02:24 PM | $54.86 | Down $ -0.04 | $54.89 | $54.86 | 300 |
| 02:24 PM | $54.86 | Up $0.00 | $54.89 | $54.86 | 0 |
| 02:23 PM | $54.90 | Down $ -0.07 | $54.92 | $54.87 | 500 |
| 02:22 PM | $54.97 | Down $ -0.03 | $54.97 | $54.97 | 100 |
| 02:20 PM | $55.00 | Up $0.11 | $55.00 | $55.00 | 100 |
| 02:20 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 02:16 PM | $54.89 | Up $0.02 | $54.89 | $54.89 | 100 |
| 02:16 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 02:16 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 02:16 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 0 |
| 02:12 PM | $54.87 | Up $0.01 | $54.87 | $54.85 | 600 |
| 02:12 PM | $54.87 | Up $0.00 | $54.87 | $54.85 | 0 |
| 02:12 PM | $54.87 | Up $0.00 | $54.87 | $54.85 | 0 |
| 02:12 PM | $54.87 | Up $0.00 | $54.87 | $54.85 | 0 |
| 02:08 PM | $54.86 | Up $0.11 | $54.86 | $54.86 | 400 |
| 02:08 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 0 |
| 02:08 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 0 |
| 02:08 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 100 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 02:01 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 100 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:55 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Down $ -0.07 | $54.75 | $54.75 | 100 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 01:45 PM | $54.82 | Down $ -0.10 | $54.82 | $54.82 | 200 |
| 01:45 PM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 01:43 PM | $54.92 | Down $ -0.04 | $54.92 | $54.92 | 200 |
| 01:43 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:42 PM | $54.96 | Down $ -0.30 | $55.12 | $54.96 | 1,500 |
| 01:32 PM | $55.26 | Up $0.03 | $55.26 | $55.22 | 300 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:32 PM | $55.26 | Up $0.00 | $55.26 | $55.22 | 0 |
| 01:31 PM | $55.23 | Up $0.07 | $55.23 | $55.20 | 300 |
| 01:29 PM | $55.16 | Up $0.01 | $55.16 | $55.16 | 300 |
| 01:29 PM | $55.16 | Up $0.00 | $55.16 | $55.16 | 0 |
| 01:27 PM | $55.15 | Up $0.01 | $55.15 | $55.15 | 100 |
| 01:27 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 01:13 PM | $55.14 | Up $0.14 | $55.14 | $55.14 | 200 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:13 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 01:06 PM | $55.00 | Up $0.01 | $55.00 | $54.96 | 600 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 01:06 PM | $55.00 | Up $0.00 | $55.00 | $54.96 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 100 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:54 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:50 PM | $54.99 | Up $0.09 | $54.99 | $54.98 | 200 |
| 12:50 PM | $54.99 | Up $0.00 | $54.99 | $54.98 | 0 |
| 12:50 PM | $54.99 | Up $0.00 | $54.99 | $54.98 | 0 |
| 12:50 PM | $54.99 | Up $0.00 | $54.99 | $54.98 | 0 |
| 12:46 PM | $54.90 | Down $ -0.09 | $54.98 | $54.90 | 200 |
| 12:46 PM | $54.90 | Up $0.00 | $54.98 | $54.90 | 0 |
| 12:46 PM | $54.90 | Up $0.00 | $54.98 | $54.90 | 0 |
| 12:46 PM | $54.90 | Up $0.00 | $54.98 | $54.90 | 0 |
| 12:36 PM | $54.99 | Down $ -0.01 | $54.99 | $54.99 | 100 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:36 PM | $54.99 | Up $0.00 | $54.99 | $54.99 | 0 |
| 12:28 PM | $55.00 | Up $0.02 | $55.00 | $55.00 | 100 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:28 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 100 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:17 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Down $ -0.01 | $54.98 | $54.98 | 100 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:10 PM | $54.98 | Up $0.00 | $54.98 | $54.98 | 0 |
| 12:02 PM | $54.99 | Up $0.24 | $54.99 | $54.84 | 800 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:02 PM | $54.99 | Up $0.00 | $54.99 | $54.84 | 0 |
| 12:01 PM | $54.75 | Down $ -0.04 | $54.75 | $54.75 | 600 |
| 11:59 AM | $54.79 | Up $0.00 | $54.86 | $54.79 | 200 |
| 11:59 AM | $54.79 | Up $0.00 | $54.86 | $54.79 | 0 |
| 11:54 AM | $54.79 | Up $0.01 | $54.79 | $54.79 | 300 |
| 11:54 AM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 11:54 AM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 11:54 AM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 11:54 AM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 200 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:40 AM | $54.78 | Up $0.00 | $54.79 | $54.78 | 0 |
| 11:37 AM | $54.78 | Up $0.02 | $54.78 | $54.78 | 400 |
| 11:37 AM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 11:37 AM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 11:36 AM | $54.76 | Down $ -0.03 | $54.76 | $54.76 | 300 |
| 11:24 AM | $54.79 | Up $0.05 | $54.79 | $54.57 | 1,300 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:24 AM | $54.79 | Up $0.00 | $54.79 | $54.57 | 0 |
| 11:22 AM | $54.74 | Up $0.00 | $54.74 | $54.74 | 100 |
| 11:22 AM | $54.74 | Up $0.00 | $54.74 | $54.74 | 0 |
| 11:15 AM | $54.74 | Down $ -0.21 | $54.89 | $54.74 | 300 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:15 AM | $54.74 | Up $0.00 | $54.89 | $54.74 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 1,000 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:05 AM | $54.95 | Up $0.00 | $54.99 | $54.95 | 0 |
| 11:04 AM | $54.95 | Up $0.01 | $54.95 | $54.95 | 300 |
| 11:03 AM | $54.94 | Down $ -0.06 | $54.94 | $54.94 | 100 |
| 10:57 AM | $55.00 | Down $ -0.23 | $55.04 | $55.00 | 400 |
| 10:57 AM | $55.00 | Up $0.00 | $55.04 | $55.00 | 0 |
| 10:57 AM | $55.00 | Up $0.00 | $55.04 | $55.00 | 0 |
| 10:57 AM | $55.00 | Up $0.00 | $55.04 | $55.00 | 0 |
| 10:57 AM | $55.00 | Up $0.00 | $55.04 | $55.00 | 0 |
| 10:57 AM | $55.00 | Up $0.00 | $55.04 | $55.00 | 0 |
| 10:45 AM | $55.23 | Down $ -0.01 | $55.23 | $55.23 | 100 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:45 AM | $55.23 | Up $0.00 | $55.23 | $55.23 | 0 |
| 10:44 AM | $55.24 | Down $ -0.03 | $55.24 | $55.23 | 300 |
| 10:36 AM | $55.27 | Up $0.26 | $55.27 | $55.12 | 2,700 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:36 AM | $55.27 | Up $0.00 | $55.27 | $55.12 | 0 |
| 10:34 AM | $55.01 | Down $ -0.11 | $55.12 | $55.01 | 600 |
| 10:34 AM | $55.01 | Up $0.00 | $55.12 | $55.01 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 300 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:27 AM | $55.12 | Up $0.00 | $55.12 | $55.11 | 0 |
| 10:26 AM | $55.12 | Up $0.03 | $55.12 | $55.12 | 100 |
| 10:16 AM | $55.09 | Down $ -0.10 | $55.23 | $55.09 | 300 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:16 AM | $55.09 | Up $0.00 | $55.23 | $55.09 | 0 |
| 10:13 AM | $55.19 | Up $0.02 | $55.19 | $55.19 | 100 |
| 10:13 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 10:13 AM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 10:08 AM | $55.17 | Down $ -0.08 | $55.29 | $55.17 | 600 |
| 10:08 AM | $55.17 | Up $0.00 | $55.29 | $55.17 | 0 |
| 10:08 AM | $55.17 | Up $0.00 | $55.29 | $55.17 | 0 |
| 10:08 AM | $55.17 | Up $0.00 | $55.29 | $55.17 | 0 |
| 10:08 AM | $55.17 | Up $0.00 | $55.29 | $55.17 | 0 |
| 10:00 AM | $55.25 | Up $0.16 | $55.25 | $55.25 | 100 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 10:00 AM | $55.25 | Up $0.00 | $55.25 | $55.25 | 0 |
| 09:41 AM | $55.09 | Down $ -0.14 | $55.09 | $55.09 | 100 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:41 AM | $55.09 | Up $0.00 | $55.09 | $55.09 | 0 |
| 09:40 AM | $55.23 | Up $0.01 | $55.23 | $55.23 | 100 |
| 09:39 AM | $55.22 | Up $0.45 | $55.22 | $55.22 | 100 |
| 09:35 AM | $54.77 | Down $ -0.68 | $54.88 | $54.77 | 300 |
| 09:35 AM | $54.77 | Up $0.00 | $54.88 | $54.77 | 0 |
| 09:35 AM | $54.77 | Up $0.00 | $54.88 | $54.77 | 0 |
| 09:35 AM | $54.77 | Up $0.00 | $54.88 | $54.77 | 0 |
| 09:32 AM | $55.45 | Up $0.50 | $55.45 | $55.45 | 100 |
| 09:32 AM | $55.45 | Up $0.00 | $55.45 | $55.45 | 0 |
| 09:32 AM | $55.45 | Up $0.00 | $55.45 | $55.45 | 0 |
| 09:31 AM | $54.95 | Up $0.66 | $54.95 | $54.75 | 200 |
| 09:30 AM | $54.29 | Down $ -0.32 | $54.29 | $54.29 | 400 |
| Previous close | $54.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $54.72 | $54.75 | $55.26 | $54.51 | 33,100 |
| 13/08/2026 | $54.61 | $56.06 | $56.06 | $54.36 | 142,000 |
| 12/08/2026 | $56.89 | $57.06 | $57.27 | $56.58 | 45,100 |
| 11/08/2026 | $56.68 | $56.55 | $57.00 | $56.37 | 34,300 |
| 10/08/2026 | $56.60 | $56.35 | $57.00 | $56.17 | 67,800 |
| 07/08/2026 | $54.18 | $55.40 | $55.56 | $54.00 | 49,900 |
| 06/08/2026 | $54.37 | $54.23 | $54.63 | $53.83 | 161,800 |
| 05/08/2026 | $53.13 | $54.33 | $54.88 | $53.00 | 84,900 |
| 04/08/2026 | $55.48 | $55.10 | $56.20 | $55.03 | 66,000 |
| 31/07/2026 | $56.23 | $56.46 | $56.81 | $56.05 | 42,200 |
| 30/07/2026 | $56.30 | $55.05 | $56.33 | $55.01 | 57,700 |
| 29/07/2026 | $53.97 | $54.62 | $54.62 | $53.80 | 66,400 |
| 28/07/2026 | $53.06 | $53.13 | $53.30 | $52.81 | 120,400 |
| 27/07/2026 | $53.65 | $54.22 | $54.22 | $53.30 | 68,100 |
| 24/07/2026 | $55.83 | $56.86 | $57.26 | $55.58 | 97,500 |
| 23/07/2026 | $58.36 | $58.28 | $58.83 | $57.62 | 203,200 |
| 22/07/2026 | $57.80 | $55.39 | $58.33 | $55.39 | 154,500 |
| 21/07/2026 | $53.76 | $54.24 | $54.40 | $53.27 | 152,900 |
| 20/07/2026 | $53.89 | $53.29 | $54.53 | $53.15 | 215,800 |
| 17/07/2026 | $53.28 | $51.84 | $53.54 | $51.76 | 111,900 |
| 16/07/2026 | $50.99 | $51.89 | $52.20 | $50.74 | 214,000 |
| 15/07/2026 | $51.66 | $49.86 | $51.66 | $49.83 | 101,000 |
| 14/07/2026 | $49.19 | $48.90 | $49.24 | $48.51 | 67,700 |
| 13/07/2026 | $49.24 | $48.67 | $49.62 | $48.66 | 189,600 |
| 10/07/2026 | $46.98 | $46.18 | $46.98 | $45.95 | 81,700 |
| 09/07/2026 | $46.57 | $47.67 | $47.71 | $46.41 | 105,400 |
| 08/07/2026 | $48.02 | $47.75 | $48.02 | $47.00 | 87,300 |
| 07/07/2026 | $46.00 | $45.45 | $46.13 | $45.24 | 133,200 |
| 06/07/2026 | $44.82 | $45.67 | $45.69 | $44.07 | 305,300 |
| 03/07/2026 | $46.74 | $46.72 | $46.88 | $46.30 | 20,700 |
Graphs are not available, please refer to the detailed table