Find a quote
TOURMALINE OIL CORP
60.15 Up 1.00 (1.66 %)
Delayed : 2026/08/10 16:01:00
- Previous close $59.15
- Opening $59.60
- Today High $60.34
- Today Low $59.52
- Price Bid $60.09
- Price Ask $60.09
- 52 Weeks High $70.57
- 52 Weeks Low $56.72
- Size Bid 39
- Size Ask 16
- Volume 1,693,807
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.15 | Up $0.06 | $60.15 | $60.15 | 409,200 |
| 03:59 PM | $60.09 | Up $0.00 | $60.14 | $60.07 | 36,900 |
| 03:58 PM | $60.09 | Down $ -0.01 | $60.10 | $60.09 | 10,300 |
| 03:57 PM | $60.10 | Up $0.01 | $60.11 | $60.09 | 4,100 |
| 03:56 PM | $60.10 | Up $0.02 | $60.10 | $60.07 | 4,500 |
| 03:55 PM | $60.07 | Down $ -0.02 | $60.10 | $60.04 | 17,900 |
| 03:54 PM | $60.10 | Down $ -0.02 | $60.12 | $60.10 | 11,800 |
| 03:53 PM | $60.11 | Up $0.06 | $60.11 | $60.05 | 6,100 |
| 03:52 PM | $60.05 | Down $ -0.03 | $60.10 | $60.05 | 9,800 |
| 03:51 PM | $60.08 | Down $ -0.06 | $60.14 | $60.08 | 11,000 |
| 03:50 PM | $60.14 | Down $ -0.04 | $60.16 | $60.12 | 10,200 |
| 03:49 PM | $60.18 | Down $ -0.03 | $60.21 | $60.18 | 9,400 |
| 03:48 PM | $60.21 | Up $0.01 | $60.22 | $60.21 | 2,000 |
| 03:47 PM | $60.20 | Down $ -0.01 | $60.22 | $60.20 | 600 |
| 03:46 PM | $60.21 | Down $ -0.02 | $60.22 | $60.20 | 5,300 |
| 03:45 PM | $60.23 | Down $ -0.05 | $60.27 | $60.21 | 3,600 |
| 03:44 PM | $60.27 | Down $ -0.03 | $60.30 | $60.27 | 8,700 |
| 03:43 PM | $60.30 | Up $0.02 | $60.31 | $60.29 | 3,400 |
| 03:42 PM | $60.28 | Up $0.00 | $60.29 | $60.28 | 2,800 |
| 03:41 PM | $60.28 | Up $0.03 | $60.29 | $60.24 | 3,800 |
| 03:40 PM | $60.25 | Up $0.10 | $60.25 | $60.15 | 11,800 |
| 03:39 PM | $60.15 | Down $ -0.04 | $60.20 | $60.15 | 6,200 |
| 03:38 PM | $60.19 | Up $0.00 | $60.19 | $60.17 | 600 |
| 03:37 PM | $60.19 | Up $0.02 | $60.19 | $60.17 | 600 |
| 03:36 PM | $60.17 | Down $ -0.05 | $60.22 | $60.17 | 8,600 |
| 03:35 PM | $60.22 | Up $0.00 | $60.23 | $60.21 | 2,600 |
| 03:34 PM | $60.22 | Up $0.01 | $60.22 | $60.15 | 12,500 |
| 03:33 PM | $60.21 | Up $0.00 | $60.21 | $60.19 | 900 |
| 03:32 PM | $60.21 | Up $0.02 | $60.22 | $60.13 | 22,900 |
| 03:31 PM | $60.19 | Down $ -0.02 | $60.21 | $60.19 | 3,300 |
| 03:30 PM | $60.21 | Up $0.00 | $60.23 | $60.21 | 7,500 |
| 03:29 PM | $60.21 | Up $0.01 | $60.21 | $60.20 | 1,600 |
| 03:28 PM | $60.20 | Down $ -0.03 | $60.23 | $60.20 | 4,400 |
| 03:27 PM | $60.23 | Down $ -0.01 | $60.25 | $60.23 | 2,600 |
| 03:26 PM | $60.24 | Up $0.01 | $60.24 | $60.24 | 500 |
| 03:25 PM | $60.23 | Up $0.00 | $60.24 | $60.23 | 1,500 |
| 03:24 PM | $60.23 | Up $0.02 | $60.24 | $60.21 | 3,300 |
| 03:23 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 1,000 |
| 03:22 PM | $60.21 | Down $ -0.02 | $60.21 | $60.21 | 200 |
| 03:21 PM | $60.23 | Down $ -0.02 | $60.25 | $60.22 | 2,300 |
| 03:20 PM | $60.24 | Up $0.02 | $60.24 | $60.21 | 1,800 |
| 03:19 PM | $60.22 | Up $0.00 | $60.22 | $60.22 | 200 |
| 03:18 PM | $60.22 | Up $0.02 | $60.22 | $60.21 | 1,300 |
| 03:17 PM | $60.20 | Down $ -0.01 | $60.22 | $60.19 | 3,500 |
| 03:16 PM | $60.21 | Up $0.00 | $60.21 | $60.20 | 1,700 |
| 03:15 PM | $60.21 | Up $0.02 | $60.21 | $60.18 | 1,300 |
| 03:13 PM | $60.19 | Down $ -0.01 | $60.21 | $60.19 | 3,600 |
| 03:13 PM | $60.19 | Up $0.00 | $60.21 | $60.19 | 0 |
| 03:12 PM | $60.20 | Up $0.01 | $60.20 | $60.17 | 1,400 |
| 03:11 PM | $60.19 | Up $0.01 | $60.19 | $60.18 | 700 |
| 03:10 PM | $60.18 | Down $ -0.03 | $60.22 | $60.18 | 3,700 |
| 03:08 PM | $60.21 | Up $0.01 | $60.22 | $60.21 | 1,000 |
| 03:08 PM | $60.21 | Up $0.00 | $60.22 | $60.21 | 0 |
| 03:07 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 200 |
| 03:06 PM | $60.20 | Down $ -0.01 | $60.25 | $60.20 | 9,800 |
| 03:05 PM | $60.21 | Up $0.00 | $60.22 | $60.20 | 1,700 |
| 03:04 PM | $60.21 | Up $0.03 | $60.21 | $60.18 | 2,400 |
| 03:03 PM | $60.18 | Up $0.00 | $60.18 | $60.17 | 500 |
| 03:02 PM | $60.18 | Up $0.02 | $60.18 | $60.16 | 400 |
| 03:01 PM | $60.16 | Down $ -0.01 | $60.18 | $60.16 | 1,500 |
| 02:59 PM | $60.17 | Down $ -0.02 | $60.17 | $60.17 | 200 |
| 02:59 PM | $60.17 | Up $0.00 | $60.17 | $60.17 | 0 |
| 02:58 PM | $60.19 | Down $ -0.01 | $60.20 | $60.19 | 500 |
| 02:57 PM | $60.20 | Down $ -0.02 | $60.25 | $60.20 | 2,400 |
| 02:56 PM | $60.22 | Down $ -0.03 | $60.24 | $60.22 | 2,500 |
| 02:55 PM | $60.25 | Down $ -0.03 | $60.27 | $60.25 | 3,900 |
| 02:54 PM | $60.28 | Up $0.01 | $60.28 | $60.26 | 500 |
| 02:52 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 300 |
| 02:52 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 02:51 PM | $60.27 | Up $0.03 | $60.27 | $60.23 | 4,800 |
| 02:50 PM | $60.24 | Down $ -0.02 | $60.26 | $60.24 | 400 |
| 02:49 PM | $60.26 | Up $0.08 | $60.26 | $60.19 | 2,400 |
| 02:48 PM | $60.18 | Up $0.02 | $60.20 | $60.16 | 2,300 |
| 02:47 PM | $60.16 | Down $ -0.04 | $60.19 | $60.16 | 600 |
| 02:46 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 500 |
| 02:45 PM | $60.20 | Down $ -0.06 | $60.25 | $60.20 | 1,800 |
| 02:44 PM | $60.26 | Up $0.01 | $60.26 | $60.24 | 1,200 |
| 02:43 PM | $60.25 | Down $ -0.01 | $60.28 | $60.25 | 3,100 |
| 02:42 PM | $60.26 | Up $0.01 | $60.26 | $60.25 | 2,100 |
| 02:41 PM | $60.25 | Up $0.00 | $60.25 | $60.25 | 1,200 |
| 02:40 PM | $60.25 | Up $0.01 | $60.25 | $60.24 | 1,400 |
| 02:39 PM | $60.24 | Up $0.00 | $60.24 | $60.24 | 200 |
| 02:38 PM | $60.24 | Up $0.02 | $60.24 | $60.22 | 1,300 |
| 02:37 PM | $60.23 | Down $ -0.02 | $60.23 | $60.22 | 3,600 |
| 02:36 PM | $60.24 | Up $0.02 | $60.24 | $60.24 | 600 |
| 02:35 PM | $60.22 | Down $ -0.02 | $60.24 | $60.22 | 2,300 |
| 02:34 PM | $60.24 | Up $0.02 | $60.24 | $60.23 | 1,200 |
| 02:33 PM | $60.22 | Down $ -0.01 | $60.24 | $60.22 | 400 |
| 02:32 PM | $60.23 | Up $0.01 | $60.23 | $60.22 | 2,100 |
| 02:31 PM | $60.22 | Down $ -0.03 | $60.23 | $60.22 | 1,800 |
| 02:30 PM | $60.25 | Down $ -0.01 | $60.26 | $60.24 | 1,700 |
| 02:29 PM | $60.26 | Down $ -0.02 | $60.26 | $60.24 | 1,600 |
| 02:28 PM | $60.27 | Up $0.03 | $60.27 | $60.24 | 2,700 |
| 02:27 PM | $60.24 | Down $ -0.01 | $60.24 | $60.24 | 800 |
| 02:26 PM | $60.25 | Down $ -0.01 | $60.25 | $60.25 | 400 |
| 02:25 PM | $60.26 | Down $ -0.01 | $60.26 | $60.26 | 400 |
| 02:24 PM | $60.27 | Down $ -0.01 | $60.27 | $60.27 | 600 |
| 02:23 PM | $60.28 | Down $ -0.01 | $60.30 | $60.28 | 3,500 |
| 02:22 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 200 |
| 02:21 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 100 |
| 02:20 PM | $60.29 | Up $0.00 | $60.29 | $60.29 | 1,300 |
| 02:19 PM | $60.29 | Up $0.04 | $60.29 | $60.25 | 3,900 |
| 02:18 PM | $60.25 | Down $ -0.01 | $60.25 | $60.25 | 200 |
| 02:17 PM | $60.26 | Down $ -0.02 | $60.26 | $60.26 | 500 |
| 02:16 PM | $60.28 | Up $0.05 | $60.29 | $60.23 | 3,000 |
| 02:15 PM | $60.23 | Down $ -0.02 | $60.24 | $60.23 | 1,500 |
| 02:14 PM | $60.25 | Up $0.00 | $60.26 | $60.24 | 1,900 |
| 02:13 PM | $60.25 | Down $ -0.03 | $60.27 | $60.25 | 1,800 |
| 02:12 PM | $60.29 | Down $ -0.03 | $60.29 | $60.28 | 1,400 |
| 02:11 PM | $60.31 | Down $ -0.02 | $60.32 | $60.30 | 5,300 |
| 02:10 PM | $60.33 | Up $0.02 | $60.33 | $60.31 | 2,400 |
| 02:09 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 100 |
| 02:08 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 400 |
| 02:07 PM | $60.31 | Up $0.00 | $60.32 | $60.31 | 500 |
| 02:06 PM | $60.31 | Up $0.00 | $60.31 | $60.31 | 100 |
| 02:05 PM | $60.31 | Up $0.01 | $60.31 | $60.31 | 100 |
| 02:04 PM | $60.30 | Up $0.00 | $60.30 | $60.30 | 500 |
| 02:03 PM | $60.30 | Down $ -0.03 | $60.33 | $60.29 | 2,500 |
| 02:02 PM | $60.33 | Up $0.03 | $60.34 | $60.32 | 1,000 |
| 02:01 PM | $60.30 | Down $ -0.03 | $60.33 | $60.29 | 1,900 |
| 02:00 PM | $60.33 | Up $0.05 | $60.33 | $60.31 | 900 |
| 01:59 PM | $60.28 | Down $ -0.02 | $60.28 | $60.28 | 400 |
| 01:58 PM | $60.30 | Up $0.06 | $60.31 | $60.24 | 15,200 |
| 01:57 PM | $60.24 | Down $ -0.02 | $60.24 | $60.24 | 600 |
| 01:55 PM | $60.25 | Up $0.00 | $60.25 | $60.22 | 1,300 |
| 01:55 PM | $60.25 | Up $0.00 | $60.25 | $60.22 | 0 |
| 01:54 PM | $60.25 | Up $0.03 | $60.25 | $60.23 | 1,100 |
| 01:53 PM | $60.22 | Down $ -0.02 | $60.23 | $60.22 | 3,300 |
| 01:52 PM | $60.25 | Up $0.03 | $60.25 | $60.23 | 2,000 |
| 01:51 PM | $60.21 | Up $0.02 | $60.21 | $60.18 | 1,100 |
| 01:50 PM | $60.19 | Down $ -0.02 | $60.19 | $60.17 | 400 |
| 01:49 PM | $60.21 | Up $0.00 | $60.21 | $60.20 | 200 |
| 01:48 PM | $60.21 | Up $0.02 | $60.21 | $60.19 | 300 |
| 01:47 PM | $60.19 | Up $0.01 | $60.19 | $60.18 | 300 |
| 01:46 PM | $60.18 | Up $0.03 | $60.18 | $60.16 | 1,100 |
| 01:45 PM | $60.15 | Up $0.02 | $60.21 | $60.14 | 6,400 |
| 01:44 PM | $60.13 | Up $0.01 | $60.13 | $60.13 | 300 |
| 01:43 PM | $60.12 | Down $ -0.01 | $60.14 | $60.12 | 500 |
| 01:42 PM | $60.13 | Down $ -0.04 | $60.17 | $60.13 | 1,100 |
| 01:41 PM | $60.17 | Up $0.00 | $60.17 | $60.16 | 600 |
| 01:40 PM | $60.17 | Up $0.01 | $60.18 | $60.14 | 700 |
| 01:39 PM | $60.16 | Up $0.00 | $60.17 | $60.15 | 3,500 |
| 01:38 PM | $60.16 | Down $ -0.02 | $60.17 | $60.16 | 1,000 |
| 01:37 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 1,000 |
| 01:36 PM | $60.18 | Up $0.00 | $60.18 | $60.17 | 8,300 |
| 01:35 PM | $60.18 | Up $0.05 | $60.18 | $60.12 | 1,800 |
| 01:34 PM | $60.13 | Down $ -0.12 | $60.27 | $60.13 | 8,400 |
| 01:33 PM | $60.25 | Up $0.00 | $60.27 | $60.25 | 1,000 |
| 01:32 PM | $60.25 | Down $ -0.03 | $60.27 | $60.25 | 700 |
| 01:31 PM | $60.28 | Up $0.00 | $60.28 | $60.27 | 300 |
| 01:30 PM | $60.28 | Up $0.00 | $60.28 | $60.28 | 100 |
| 01:29 PM | $60.28 | Up $0.13 | $60.28 | $60.17 | 13,700 |
| 01:28 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 1,000 |
| 01:27 PM | $60.15 | Down $ -0.01 | $60.15 | $60.13 | 2,800 |
| 01:26 PM | $60.16 | Up $0.01 | $60.17 | $60.14 | 400 |
| 01:25 PM | $60.15 | Down $ -0.02 | $60.19 | $60.15 | 1,300 |
| 01:24 PM | $60.17 | Up $0.06 | $60.17 | $60.15 | 900 |
| 01:23 PM | $60.11 | Down $ -0.04 | $60.15 | $60.11 | 400 |
| 01:22 PM | $60.15 | Up $0.01 | $60.15 | $60.14 | 700 |
| 01:21 PM | $60.14 | Up $0.04 | $60.14 | $60.11 | 700 |
| 01:20 PM | $60.10 | Up $0.02 | $60.10 | $60.09 | 1,000 |
| 01:19 PM | $60.08 | Up $0.04 | $60.08 | $60.02 | 1,000 |
| 01:18 PM | $60.04 | Up $0.00 | $60.04 | $60.04 | 200 |
| 01:17 PM | $60.04 | Up $0.05 | $60.04 | $59.99 | 600 |
| 01:16 PM | $59.99 | Up $0.03 | $60.03 | $59.96 | 5,400 |
| 01:15 PM | $59.96 | Up $0.01 | $59.97 | $59.95 | 800 |
| 01:14 PM | $59.95 | Up $0.01 | $59.96 | $59.95 | 2,600 |
| 01:13 PM | $59.94 | Down $ -0.04 | $59.97 | $59.94 | 4,000 |
| 01:12 PM | $59.98 | Up $0.00 | $60.00 | $59.96 | 2,700 |
| 01:11 PM | $59.98 | Up $0.08 | $59.98 | $59.91 | 5,700 |
| 01:10 PM | $59.90 | Down $ -0.08 | $59.97 | $59.90 | 4,200 |
| 01:09 PM | $59.98 | Down $ -0.01 | $59.98 | $59.97 | 2,500 |
| 01:08 PM | $59.99 | Up $0.00 | $60.02 | $59.99 | 1,800 |
| 01:07 PM | $59.99 | Down $ -0.01 | $60.02 | $59.99 | 3,100 |
| 01:06 PM | $60.00 | Down $ -0.13 | $60.13 | $60.00 | 16,900 |
| 01:05 PM | $60.14 | Down $ -0.01 | $60.15 | $60.13 | 6,700 |
| 01:04 PM | $60.14 | Down $ -0.01 | $60.17 | $60.14 | 6,400 |
| 01:03 PM | $60.15 | Up $0.00 | $60.15 | $60.13 | 2,300 |
| 01:02 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 400 |
| 01:01 PM | $60.15 | Up $0.01 | $60.18 | $60.14 | 2,000 |
| 01:00 PM | $60.14 | Up $0.01 | $60.15 | $60.13 | 1,700 |
| 12:59 PM | $60.13 | Down $ -0.03 | $60.16 | $60.13 | 2,100 |
| 12:58 PM | $60.16 | Up $0.00 | $60.17 | $60.16 | 800 |
| 12:57 PM | $60.16 | Down $ -0.06 | $60.20 | $60.16 | 12,300 |
| 12:56 PM | $60.22 | Up $0.01 | $60.22 | $60.18 | 3,300 |
| 12:55 PM | $60.21 | Up $0.07 | $60.21 | $60.14 | 10,300 |
| 12:54 PM | $60.14 | Up $0.00 | $60.15 | $60.12 | 1,800 |
| 12:53 PM | $60.14 | Up $0.03 | $60.14 | $60.12 | 2,300 |
| 12:52 PM | $60.11 | Down $ -0.02 | $60.11 | $60.09 | 3,000 |
| 12:51 PM | $60.13 | Up $0.05 | $60.15 | $60.07 | 9,400 |
| 12:50 PM | $60.08 | Up $0.00 | $60.09 | $60.07 | 1,600 |
| 12:49 PM | $60.08 | Up $0.03 | $60.08 | $60.05 | 4,100 |
| 12:48 PM | $60.05 | Up $0.00 | $60.06 | $60.05 | 1,000 |
| 12:47 PM | $60.05 | Up $0.00 | $60.06 | $60.04 | 3,400 |
| 12:46 PM | $60.05 | Up $0.00 | $60.06 | $60.05 | 1,200 |
| 12:45 PM | $60.05 | Down $ -0.03 | $60.05 | $60.05 | 700 |
| 12:44 PM | $60.08 | Up $0.00 | $60.09 | $60.05 | 5,100 |
| 12:43 PM | $60.08 | Up $0.06 | $60.09 | $60.02 | 5,000 |
| 12:41 PM | $60.02 | Up $0.02 | $60.05 | $59.98 | 3,800 |
| 12:41 PM | $60.02 | Up $0.00 | $60.05 | $59.98 | 0 |
| 12:40 PM | $60.00 | Down $ -0.07 | $60.07 | $60.00 | 2,200 |
| 12:39 PM | $60.07 | Down $ -0.01 | $60.09 | $60.07 | 3,700 |
| 12:38 PM | $60.08 | Up $0.05 | $60.08 | $60.05 | 2,600 |
| 12:37 PM | $60.04 | Up $0.01 | $60.04 | $60.02 | 300 |
| 12:36 PM | $60.02 | Down $ -0.05 | $60.08 | $60.02 | 1,600 |
| 12:35 PM | $60.07 | Up $0.01 | $60.07 | $60.05 | 1,000 |
| 12:33 PM | $60.06 | Down $ -0.02 | $60.07 | $60.05 | 2,300 |
| 12:33 PM | $60.06 | Up $0.00 | $60.07 | $60.05 | 0 |
| 12:32 PM | $60.08 | Up $0.02 | $60.11 | $60.07 | 6,100 |
| 12:31 PM | $60.06 | Down $ -0.03 | $60.08 | $60.06 | 3,800 |
| 12:30 PM | $60.09 | Up $0.03 | $60.09 | $60.07 | 2,700 |
| 12:29 PM | $60.06 | Up $0.00 | $60.07 | $60.06 | 2,000 |
| 12:28 PM | $60.06 | Up $0.01 | $60.08 | $60.06 | 2,100 |
| 12:27 PM | $60.05 | Up $0.00 | $60.07 | $60.05 | 3,500 |
| 12:26 PM | $60.05 | Down $ -0.01 | $60.05 | $60.05 | 1,300 |
| 12:25 PM | $60.06 | Down $ -0.01 | $60.06 | $60.06 | 400 |
| 12:24 PM | $60.07 | Down $ -0.03 | $60.10 | $60.07 | 1,600 |
| 12:23 PM | $60.10 | Down $ -0.01 | $60.11 | $60.10 | 2,200 |
| 12:22 PM | $60.11 | Down $ -0.01 | $60.11 | $60.11 | 100 |
| 12:21 PM | $60.12 | Up $0.05 | $60.12 | $60.07 | 4,800 |
| 12:20 PM | $60.07 | Up $0.00 | $60.07 | $60.07 | 200 |
| 12:19 PM | $60.07 | Down $ -0.01 | $60.09 | $60.07 | 800 |
| 12:18 PM | $60.08 | Down $ -0.02 | $60.09 | $60.07 | 2,200 |
| 12:17 PM | $60.10 | Up $0.02 | $60.11 | $60.08 | 8,600 |
| 12:16 PM | $60.09 | Up $0.02 | $60.10 | $60.07 | 4,700 |
| 12:15 PM | $60.07 | Up $0.03 | $60.07 | $60.04 | 2,100 |
| 12:14 PM | $60.04 | Up $0.03 | $60.07 | $59.98 | 12,300 |
| 12:13 PM | $60.01 | Up $0.06 | $60.01 | $59.96 | 8,100 |
| 12:12 PM | $59.95 | Up $0.00 | $59.96 | $59.95 | 400 |
| 12:11 PM | $59.95 | Down $ -0.04 | $59.98 | $59.95 | 900 |
| 12:10 PM | $59.99 | Up $0.00 | $59.99 | $59.99 | 700 |
| 12:09 PM | $59.99 | Down $ -0.01 | $59.99 | $59.99 | 1,300 |
| 12:08 PM | $60.00 | Up $0.01 | $60.01 | $59.99 | 3,200 |
| 12:07 PM | $59.99 | Down $ -0.01 | $60.00 | $59.98 | 1,600 |
| 12:06 PM | $60.00 | Up $0.04 | $60.00 | $59.96 | 2,300 |
| 12:05 PM | $59.96 | Up $0.00 | $59.96 | $59.96 | 800 |
| 12:04 PM | $59.96 | Up $0.00 | $59.96 | $59.96 | 200 |
| 12:03 PM | $59.96 | Down $ -0.02 | $59.98 | $59.96 | 1,600 |
| 12:02 PM | $59.98 | Up $0.01 | $59.98 | $59.98 | 1,200 |
| 12:01 PM | $59.97 | Up $0.01 | $59.97 | $59.96 | 500 |
| 12:00 PM | $59.96 | Up $0.02 | $59.96 | $59.94 | 2,100 |
| 11:59 AM | $59.94 | Down $ -0.02 | $59.94 | $59.94 | 700 |
| 11:58 AM | $59.96 | Down $ -0.02 | $59.97 | $59.96 | 700 |
| 11:56 AM | $59.98 | Up $0.02 | $59.98 | $59.95 | 2,600 |
| 11:56 AM | $59.98 | Up $0.00 | $59.98 | $59.95 | 0 |
| 11:55 AM | $59.96 | Up $0.00 | $59.96 | $59.95 | 2,400 |
| 11:54 AM | $59.96 | Up $0.01 | $59.96 | $59.95 | 200 |
| 11:52 AM | $59.95 | Up $0.02 | $59.95 | $59.93 | 2,500 |
| 11:52 AM | $59.95 | Up $0.00 | $59.95 | $59.93 | 0 |
| 11:51 AM | $59.94 | Down $0.00 | $59.94 | $59.93 | 300 |
| 11:49 AM | $59.94 | Down $ -0.02 | $59.94 | $59.94 | 200 |
| 11:49 AM | $59.94 | Up $0.00 | $59.94 | $59.94 | 0 |
| 11:47 AM | $59.96 | Up $0.00 | $59.96 | $59.96 | 100 |
| 11:47 AM | $59.96 | Up $0.00 | $59.96 | $59.96 | 0 |
| 11:46 AM | $59.96 | Down $ -0.03 | $59.96 | $59.95 | 1,300 |
| 11:45 AM | $59.99 | Down $ -0.01 | $59.99 | $59.97 | 800 |
| 11:44 AM | $60.00 | Up $0.02 | $60.01 | $59.99 | 300 |
| 11:42 AM | $59.98 | Down $ -0.01 | $59.98 | $59.98 | 200 |
| 11:42 AM | $59.98 | Up $0.00 | $59.98 | $59.98 | 0 |
| 11:41 AM | $59.99 | Down $ -0.02 | $60.00 | $59.99 | 3,600 |
| 11:40 AM | $60.01 | Up $0.00 | $60.01 | $60.00 | 600 |
| 11:39 AM | $60.01 | Up $0.02 | $60.01 | $60.00 | 1,400 |
| 11:38 AM | $59.99 | Up $0.07 | $59.99 | $59.93 | 2,900 |
| 11:37 AM | $59.93 | Up $0.00 | $59.94 | $59.93 | 3,300 |
| 11:36 AM | $59.92 | Up $0.00 | $59.92 | $59.91 | 800 |
| 11:35 AM | $59.92 | Down $ -0.02 | $59.92 | $59.92 | 700 |
| 11:34 AM | $59.94 | Up $0.00 | $59.94 | $59.94 | 200 |
| 11:33 AM | $59.94 | Down $ -0.02 | $59.94 | $59.94 | 300 |
| 11:31 AM | $59.96 | Down $ -0.03 | $59.99 | $59.96 | 3,100 |
| 11:31 AM | $59.96 | Up $0.00 | $59.99 | $59.96 | 0 |
| 11:30 AM | $59.99 | Up $0.03 | $59.99 | $59.98 | 900 |
| 11:29 AM | $59.96 | Up $0.03 | $59.97 | $59.92 | 2,700 |
| 11:28 AM | $59.93 | Up $0.03 | $59.93 | $59.92 | 500 |
| 11:27 AM | $59.90 | Down $ -0.01 | $59.93 | $59.90 | 1,400 |
| 11:26 AM | $59.91 | Down $ -0.06 | $59.96 | $59.91 | 2,000 |
| 11:24 AM | $59.97 | Up $0.03 | $59.97 | $59.93 | 1,400 |
| 11:24 AM | $59.97 | Up $0.00 | $59.97 | $59.93 | 0 |
| 11:23 AM | $59.94 | Up $0.02 | $59.94 | $59.92 | 3,600 |
| 11:22 AM | $59.92 | Down $ -0.01 | $59.92 | $59.90 | 500 |
| 11:21 AM | $59.92 | Up $0.01 | $59.92 | $59.91 | 500 |
| 11:20 AM | $59.91 | Down $ -0.02 | $59.91 | $59.90 | 8,100 |
| 11:19 AM | $59.93 | Down $ -0.05 | $59.98 | $59.93 | 3,900 |
| 11:18 AM | $59.98 | Up $0.00 | $59.98 | $59.98 | 700 |
| 11:17 AM | $59.98 | Up $0.00 | $59.98 | $59.98 | 200 |
| 11:16 AM | $59.98 | Down $ -0.03 | $60.00 | $59.97 | 6,000 |
| 11:15 AM | $60.01 | Up $0.00 | $60.02 | $60.00 | 7,400 |
| 11:14 AM | $60.01 | Down $ -0.01 | $60.02 | $60.01 | 3,900 |
| 11:13 AM | $60.02 | Up $0.00 | $60.02 | $60.01 | 2,800 |
| 11:12 AM | $60.02 | Up $0.00 | $60.02 | $60.00 | 16,900 |
| 11:11 AM | $60.02 | Down $ -0.05 | $60.07 | $60.01 | 38,000 |
| 11:10 AM | $60.07 | Down $ -0.02 | $60.07 | $60.07 | 100 |
| 11:09 AM | $60.09 | Down $ -0.02 | $60.10 | $60.08 | 1,300 |
| 11:08 AM | $60.11 | Up $0.03 | $60.11 | $60.07 | 3,100 |
| 11:07 AM | $60.08 | Up $0.08 | $60.09 | $60.01 | 2,900 |
| 11:06 AM | $60.00 | Down $ -0.05 | $60.05 | $60.00 | 3,600 |
| 11:05 AM | $60.05 | Up $0.02 | $60.05 | $60.05 | 100 |
| 11:04 AM | $60.03 | Up $0.01 | $60.03 | $60.01 | 2,300 |
| 11:02 AM | $60.02 | Up $0.03 | $60.02 | $59.98 | 900 |
| 11:02 AM | $60.02 | Up $0.00 | $60.02 | $59.98 | 0 |
| 11:01 AM | $60.00 | Down $ -0.02 | $60.01 | $59.98 | 4,700 |
| 11:00 AM | $60.01 | Up $0.01 | $60.01 | $60.01 | 500 |
| 10:59 AM | $60.00 | Up $0.01 | $60.03 | $59.98 | 15,900 |
| 10:58 AM | $59.99 | Down $ -0.04 | $60.06 | $59.99 | 5,700 |
| 10:57 AM | $60.03 | Up $0.01 | $60.05 | $60.03 | 600 |
| 10:56 AM | $60.02 | Down $ -0.01 | $60.02 | $60.02 | 400 |
| 10:55 AM | $60.03 | Down $ -0.02 | $60.04 | $60.03 | 300 |
| 10:54 AM | $60.05 | Down $ -0.07 | $60.14 | $60.05 | 4,300 |
| 10:53 AM | $60.12 | Down $ -0.02 | $60.16 | $60.12 | 1,700 |
| 10:52 AM | $60.14 | Up $0.02 | $60.16 | $60.13 | 13,500 |
| 10:51 AM | $60.12 | Up $0.17 | $60.12 | $59.92 | 3,800 |
| 10:50 AM | $59.95 | Up $0.09 | $59.95 | $59.88 | 2,700 |
| 10:49 AM | $59.86 | Down $ -0.04 | $59.88 | $59.86 | 1,000 |
| 10:48 AM | $59.90 | Up $0.10 | $59.90 | $59.80 | 6,000 |
| 10:47 AM | $59.80 | Up $0.00 | $59.80 | $59.80 | 1,100 |
| 10:46 AM | $59.80 | Down $ -0.02 | $59.82 | $59.80 | 2,000 |
| 10:45 AM | $59.82 | Down $ -0.02 | $59.83 | $59.82 | 1,600 |
| 10:44 AM | $59.84 | Up $0.00 | $59.84 | $59.84 | 100 |
| 10:43 AM | $59.84 | Up $0.02 | $59.85 | $59.83 | 5,600 |
| 10:42 AM | $59.82 | Down $ -0.01 | $59.83 | $59.82 | 2,300 |
| 10:41 AM | $59.83 | Down $ -0.04 | $59.86 | $59.83 | 4,300 |
| 10:40 AM | $59.87 | Up $0.00 | $59.88 | $59.87 | 800 |
| 10:39 AM | $59.87 | Down $ -0.01 | $59.89 | $59.87 | 1,500 |
| 10:38 AM | $59.88 | Down $ -0.05 | $59.90 | $59.88 | 800 |
| 10:37 AM | $59.93 | Up $0.03 | $59.93 | $59.89 | 700 |
| 10:36 AM | $59.90 | Down $ -0.04 | $59.91 | $59.89 | 1,800 |
| 10:35 AM | $59.94 | Up $0.06 | $59.94 | $59.87 | 3,300 |
| 10:34 AM | $59.88 | Up $0.02 | $59.89 | $59.86 | 2,600 |
| 10:33 AM | $59.86 | Down $ -0.01 | $59.86 | $59.86 | 1,400 |
| 10:32 AM | $59.87 | Up $0.01 | $59.87 | $59.87 | 100 |
| 10:31 AM | $59.86 | Up $0.00 | $59.86 | $59.86 | 700 |
| 10:30 AM | $59.86 | Down $ -0.07 | $59.90 | $59.86 | 1,400 |
| 10:29 AM | $59.93 | Up $0.01 | $59.93 | $59.91 | 1,300 |
| 10:28 AM | $59.92 | Up $0.04 | $59.92 | $59.91 | 2,800 |
| 10:27 AM | $59.89 | Down $ -0.02 | $59.92 | $59.88 | 4,800 |
| 10:26 AM | $59.91 | Up $0.05 | $59.95 | $59.88 | 6,600 |
| 10:25 AM | $59.86 | Down $ -0.04 | $59.91 | $59.86 | 3,300 |
| 10:23 AM | $59.90 | Down $ -0.02 | $59.90 | $59.90 | 1,800 |
| 10:23 AM | $59.90 | Up $0.00 | $59.90 | $59.90 | 0 |
| 10:22 AM | $59.92 | Up $0.05 | $59.93 | $59.91 | 2,200 |
| 10:21 AM | $59.87 | Down $ -0.03 | $59.90 | $59.87 | 1,200 |
| 10:20 AM | $59.90 | Up $0.08 | $59.90 | $59.82 | 5,700 |
| 10:19 AM | $59.82 | Up $0.00 | $59.85 | $59.82 | 4,100 |
| 10:18 AM | $59.82 | Up $0.00 | $59.82 | $59.82 | 100 |
| 10:17 AM | $59.82 | Down $ -0.03 | $59.82 | $59.82 | 200 |
| 10:16 AM | $59.85 | Down $0.00 | $59.85 | $59.82 | 2,600 |
| 10:15 AM | $59.86 | Down $ -0.05 | $59.90 | $59.85 | 1,500 |
| 10:14 AM | $59.90 | Down $ -0.06 | $59.95 | $59.90 | 1,300 |
| 10:13 AM | $59.96 | Down $ -0.02 | $59.98 | $59.96 | 900 |
| 10:11 AM | $59.98 | Down $ -0.03 | $60.03 | $59.98 | 5,700 |
| 10:11 AM | $59.98 | Up $0.00 | $60.03 | $59.98 | 0 |
| 10:10 AM | $60.01 | Down $ -0.05 | $60.06 | $60.01 | 4,500 |
| 10:09 AM | $60.06 | Up $0.01 | $60.06 | $60.05 | 500 |
| 10:08 AM | $60.05 | Down $0.00 | $60.05 | $60.04 | 2,200 |
| 10:07 AM | $60.05 | Up $0.00 | $60.05 | $60.05 | 800 |
| 10:06 AM | $60.05 | Up $0.01 | $60.07 | $60.05 | 2,800 |
| 10:05 AM | $60.04 | Down $ -0.01 | $60.07 | $60.04 | 6,300 |
| 10:04 AM | $60.05 | Up $0.02 | $60.05 | $60.03 | 1,000 |
| 10:03 AM | $60.03 | Down $ -0.02 | $60.05 | $60.03 | 2,400 |
| 10:02 AM | $60.05 | Down $ -0.01 | $60.06 | $60.05 | 1,000 |
| 10:01 AM | $60.06 | Down $ -0.02 | $60.08 | $60.06 | 1,500 |
| 10:00 AM | $60.08 | Down $ -0.01 | $60.11 | $60.08 | 300 |
| 09:59 AM | $60.09 | Down $ -0.05 | $60.16 | $60.09 | 500 |
| 09:58 AM | $60.14 | Down $ -0.02 | $60.16 | $60.13 | 4,200 |
| 09:57 AM | $60.16 | Up $0.05 | $60.16 | $60.11 | 4,900 |
| 09:56 AM | $60.10 | Up $0.05 | $60.12 | $60.06 | 6,300 |
| 09:55 AM | $60.05 | Down $ -0.05 | $60.11 | $60.04 | 4,400 |
| 09:54 AM | $60.10 | Up $0.07 | $60.10 | $60.07 | 3,400 |
| 09:53 AM | $60.03 | Down $ -0.02 | $60.04 | $60.03 | 1,700 |
| 09:52 AM | $60.05 | Down $ -0.08 | $60.10 | $60.05 | 6,100 |
| 09:51 AM | $60.13 | Down $ -0.03 | $60.18 | $60.13 | 5,700 |
| 09:50 AM | $60.16 | Up $0.11 | $60.19 | $60.03 | 42,400 |
| 09:49 AM | $60.05 | Up $0.04 | $60.05 | $60.02 | 3,800 |
| 09:48 AM | $60.01 | Down $ -0.04 | $60.06 | $59.98 | 12,300 |
| 09:47 AM | $60.05 | Up $0.02 | $60.05 | $60.05 | 200 |
| 09:46 AM | $60.02 | Up $0.10 | $60.05 | $59.93 | 12,900 |
| 09:45 AM | $59.93 | Down $ -0.01 | $59.94 | $59.85 | 9,400 |
| 09:44 AM | $59.93 | Down $ -0.07 | $59.98 | $59.92 | 6,900 |
| 09:43 AM | $60.00 | Up $0.00 | $60.02 | $59.97 | 5,800 |
| 09:42 AM | $60.00 | Up $0.05 | $60.03 | $60.00 | 29,300 |
| 09:41 AM | $59.95 | Up $0.06 | $60.09 | $59.94 | 19,300 |
| 09:40 AM | $59.89 | Up $0.17 | $59.95 | $59.76 | 18,600 |
| 09:39 AM | $59.72 | Up $0.01 | $59.75 | $59.72 | 4,900 |
| 09:38 AM | $59.71 | Down $ -0.03 | $59.79 | $59.69 | 7,400 |
| 09:37 AM | $59.74 | Up $0.14 | $59.75 | $59.66 | 8,300 |
| 09:36 AM | $59.60 | Down $ -0.15 | $59.68 | $59.60 | 1,900 |
| 09:35 AM | $59.75 | Up $0.05 | $59.75 | $59.61 | 3,300 |
| 09:34 AM | $59.70 | Up $0.12 | $59.70 | $59.57 | 4,600 |
| 09:33 AM | $59.58 | Down $ -0.13 | $59.73 | $59.57 | 12,300 |
| 09:32 AM | $59.71 | Down $ -0.13 | $59.71 | $59.65 | 1,900 |
| 09:31 AM | $59.84 | Up $0.20 | $59.84 | $59.79 | 400 |
| 09:30 AM | $59.64 | Up $0.49 | $59.65 | $59.52 | 7,900 |
| Previous close | $59.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/08/2026 | $60.15 | $59.95 | $60.34 | $59.90 | 1,120,000 |
| 07/08/2026 | $59.15 | $59.35 | $59.59 | $59.15 | 1,044,100 |
| 06/08/2026 | $59.56 | $59.90 | $60.02 | $59.53 | 1,698,300 |
| 05/08/2026 | $59.14 | $59.94 | $60.06 | $59.08 | 1,226,200 |
| 04/08/2026 | $60.87 | $60.58 | $61.16 | $60.51 | 2,029,200 |
| 31/07/2026 | $61.91 | $61.66 | $62.12 | $61.65 | 1,358,200 |
| 30/07/2026 | $62.30 | $62.23 | $62.40 | $61.65 | 1,440,200 |
| 29/07/2026 | $64.46 | $64.09 | $64.60 | $64.00 | 1,466,000 |
| 28/07/2026 | $62.96 | $62.80 | $63.42 | $62.55 | 956,100 |
| 27/07/2026 | $63.57 | $64.43 | $64.45 | $63.47 | 1,849,100 |
| 24/07/2026 | $65.16 | $65.02 | $65.62 | $64.98 | 705,600 |
| 23/07/2026 | $64.89 | $65.09 | $65.24 | $64.72 | 1,144,300 |
| 22/07/2026 | $64.78 | $64.48 | $64.85 | $64.41 | 1,062,600 |
| 21/07/2026 | $63.66 | $63.41 | $63.73 | $63.12 | 956,700 |
| 20/07/2026 | $62.48 | $62.63 | $62.81 | $62.43 | 861,700 |
| 17/07/2026 | $62.49 | $61.67 | $62.53 | $61.47 | 1,163,000 |
| 16/07/2026 | $62.39 | $62.07 | $62.42 | $61.83 | 2,143,500 |
| 15/07/2026 | $61.48 | $61.39 | $61.69 | $61.15 | 2,382,400 |
| 14/07/2026 | $61.17 | $60.65 | $61.20 | $60.62 | 900,000 |
| 13/07/2026 | $61.35 | $61.05 | $61.66 | $60.95 | 3,638,000 |
| 10/07/2026 | $59.71 | $60.29 | $60.30 | $59.57 | 1,845,300 |
| 09/07/2026 | $61.30 | $61.61 | $61.72 | $61.13 | 2,688,800 |
| 08/07/2026 | $62.17 | $62.29 | $62.34 | $61.54 | 1,337,300 |
| 07/07/2026 | $60.28 | $59.69 | $60.32 | $59.40 | 1,943,800 |
| 06/07/2026 | $59.00 | $59.26 | $59.36 | $58.90 | 1,895,200 |
| 03/07/2026 | $59.83 | $60.04 | $60.14 | $59.81 | 309,100 |
| 02/07/2026 | $59.71 | $59.36 | $60.01 | $59.27 | 1,419,100 |
| 30/06/2026 | $59.30 | $59.40 | $59.61 | $59.01 | 1,786,000 |
| 29/06/2026 | $59.21 | $59.26 | $59.68 | $59.13 | 2,278,600 |
| 26/06/2026 | $60.16 | $60.74 | $60.82 | $59.97 | 2,787,500 |
Graphs are not available, please refer to the detailed table