Find a quote
TOURMALINE OIL CORP
59.05 Down -1.01 (-1.71 %)
Delayed : 2025/09/15 17:40:00
- Previous close $60.06
- Opening $59.58
- Today High $59.90
- Today Low $58.71
- Price Bid $59.05
- Price Ask $59.05
- 52 Weeks High $70.83
- 52 Weeks Low $55.40
- Size Bid 1
- Size Ask 1
- Volume 7,276,802
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.05 | Up $0.02 | $59.05 | $59.05 | 4,259,400 |
| 03:59 PM | $59.03 | Down $ -0.03 | $59.08 | $59.01 | 50,400 |
| 03:58 PM | $59.06 | Up $0.03 | $59.07 | $59.01 | 28,000 |
| 03:57 PM | $59.03 | Down $ -0.04 | $59.09 | $59.03 | 23,800 |
| 03:56 PM | $59.07 | Down $ -0.06 | $59.42 | $59.07 | 44,700 |
| 03:55 PM | $59.13 | Up $0.32 | $59.26 | $58.80 | 66,100 |
| 03:54 PM | $58.81 | Up $0.00 | $58.83 | $58.81 | 7,500 |
| 03:53 PM | $58.81 | Down $ -0.02 | $58.83 | $58.79 | 6,700 |
| 03:52 PM | $58.83 | Up $0.04 | $58.83 | $58.74 | 14,600 |
| 03:51 PM | $58.79 | Up $0.01 | $58.80 | $58.71 | 11,500 |
| 03:50 PM | $58.78 | Down $ -0.32 | $59.10 | $58.72 | 59,500 |
| 03:49 PM | $59.10 | Up $0.01 | $59.10 | $59.09 | 5,400 |
| 03:48 PM | $59.09 | Down $ -0.01 | $59.10 | $59.08 | 3,500 |
| 03:47 PM | $59.10 | Up $0.00 | $59.10 | $59.08 | 2,600 |
| 03:46 PM | $59.10 | Down $ -0.02 | $59.12 | $59.08 | 10,000 |
| 03:45 PM | $59.12 | Up $0.00 | $59.13 | $59.12 | 3,000 |
| 03:44 PM | $59.12 | Up $0.00 | $59.12 | $59.11 | 2,400 |
| 03:43 PM | $59.12 | Down $ -0.03 | $59.15 | $59.11 | 3,200 |
| 03:42 PM | $59.15 | Down $0.00 | $59.16 | $59.14 | 2,900 |
| 03:41 PM | $59.15 | Down $ -0.01 | $59.16 | $59.15 | 1,600 |
| 03:40 PM | $59.16 | Up $0.01 | $59.17 | $59.16 | 2,600 |
| 03:39 PM | $59.15 | Up $0.01 | $59.15 | $59.13 | 2,000 |
| 03:38 PM | $59.14 | Up $0.03 | $59.14 | $59.11 | 2,000 |
| 03:37 PM | $59.11 | Down $ -0.01 | $59.13 | $59.11 | 1,900 |
| 03:36 PM | $59.12 | Down $ -0.02 | $59.13 | $59.10 | 6,200 |
| 03:35 PM | $59.13 | Down $ -0.01 | $59.15 | $59.13 | 2,100 |
| 03:34 PM | $59.14 | Down $ -0.01 | $59.15 | $59.14 | 7,300 |
| 03:33 PM | $59.15 | Up $0.05 | $59.15 | $59.10 | 5,000 |
| 03:32 PM | $59.10 | Up $0.02 | $59.11 | $59.07 | 3,300 |
| 03:31 PM | $59.08 | Down $ -0.01 | $59.10 | $59.08 | 1,400 |
| 03:30 PM | $59.09 | Down $ -0.02 | $59.12 | $59.09 | 1,300 |
| 03:29 PM | $59.11 | Down $ -0.02 | $59.13 | $59.10 | 3,100 |
| 03:28 PM | $59.13 | Down $ -0.01 | $59.15 | $59.13 | 1,600 |
| 03:27 PM | $59.14 | Up $0.00 | $59.15 | $59.13 | 2,700 |
| 03:26 PM | $59.14 | Down $ -0.01 | $59.15 | $59.14 | 1,800 |
| 03:25 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 100 |
| 03:23 PM | $59.15 | Down $ -0.03 | $59.17 | $59.15 | 600 |
| 03:23 PM | $59.15 | Up $0.00 | $59.17 | $59.15 | 0 |
| 03:22 PM | $59.18 | Up $0.00 | $59.19 | $59.18 | 1,300 |
| 03:21 PM | $59.18 | Down $ -0.04 | $59.22 | $59.18 | 4,400 |
| 03:20 PM | $59.22 | Up $0.02 | $59.23 | $59.21 | 900 |
| 03:19 PM | $59.20 | Up $0.00 | $59.22 | $59.19 | 1,500 |
| 03:18 PM | $59.20 | Up $0.00 | $59.23 | $59.20 | 1,100 |
| 03:17 PM | $59.20 | Up $0.00 | $59.22 | $59.20 | 600 |
| 03:16 PM | $59.20 | Up $0.02 | $59.20 | $59.18 | 1,200 |
| 03:15 PM | $59.18 | Up $0.02 | $59.19 | $59.17 | 1,100 |
| 03:14 PM | $59.16 | Down $ -0.03 | $59.19 | $59.16 | 1,900 |
| 03:13 PM | $59.19 | Down $ -0.01 | $59.21 | $59.19 | 900 |
| 03:12 PM | $59.20 | Up $0.01 | $59.20 | $59.19 | 800 |
| 03:11 PM | $59.19 | Up $0.00 | $59.20 | $59.18 | 2,100 |
| 03:10 PM | $59.19 | Up $0.01 | $59.19 | $59.19 | 800 |
| 03:09 PM | $59.18 | Up $0.00 | $59.19 | $59.18 | 2,600 |
| 03:08 PM | $59.18 | Down $ -0.01 | $59.19 | $59.18 | 300 |
| 03:07 PM | $59.19 | Down $ -0.01 | $59.20 | $59.19 | 200 |
| 03:06 PM | $59.20 | Up $0.00 | $59.22 | $59.20 | 700 |
| 03:05 PM | $59.20 | Up $0.00 | $59.20 | $59.18 | 1,100 |
| 03:04 PM | $59.20 | Down $ -0.01 | $59.22 | $59.20 | 1,100 |
| 03:03 PM | $59.21 | Down $ -0.01 | $59.21 | $59.21 | 600 |
| 03:02 PM | $59.22 | Down $ -0.01 | $59.24 | $59.22 | 1,700 |
| 03:01 PM | $59.23 | Up $0.01 | $59.24 | $59.23 | 600 |
| 03:00 PM | $59.22 | Up $0.01 | $59.22 | $59.21 | 500 |
| 02:59 PM | $59.21 | Down $ -0.04 | $59.23 | $59.19 | 6,000 |
| 02:58 PM | $59.25 | Down $ -0.01 | $59.25 | $59.24 | 1,800 |
| 02:57 PM | $59.26 | Down $0.00 | $59.26 | $59.26 | 200 |
| 02:56 PM | $59.26 | Down $ -0.02 | $59.27 | $59.26 | 1,400 |
| 02:54 PM | $59.28 | Down $ -0.01 | $59.29 | $59.28 | 600 |
| 02:54 PM | $59.28 | Up $0.00 | $59.29 | $59.28 | 0 |
| 02:53 PM | $59.29 | Up $0.00 | $59.29 | $59.28 | 500 |
| 02:52 PM | $59.29 | Up $0.02 | $59.29 | $59.28 | 700 |
| 02:51 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 100 |
| 02:50 PM | $59.27 | Up $0.02 | $59.27 | $59.25 | 1,500 |
| 02:49 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 200 |
| 02:48 PM | $59.25 | Down $ -0.01 | $59.27 | $59.25 | 500 |
| 02:47 PM | $59.26 | Up $0.00 | $59.26 | $59.26 | 100 |
| 02:46 PM | $59.26 | Down $ -0.03 | $59.27 | $59.26 | 1,100 |
| 02:45 PM | $59.29 | Up $0.09 | $59.30 | $59.20 | 7,000 |
| 02:44 PM | $59.20 | Down $ -0.01 | $59.26 | $59.20 | 8,800 |
| 02:43 PM | $59.21 | Down $ -0.04 | $59.24 | $59.21 | 9,800 |
| 02:42 PM | $59.25 | Up $0.00 | $59.26 | $59.25 | 1,100 |
| 02:41 PM | $59.25 | Up $0.01 | $59.25 | $59.23 | 3,100 |
| 02:40 PM | $59.24 | Up $0.01 | $59.25 | $59.24 | 300 |
| 02:39 PM | $59.23 | Up $0.01 | $59.24 | $59.22 | 2,000 |
| 02:37 PM | $59.22 | Down $ -0.02 | $59.23 | $59.22 | 500 |
| 02:37 PM | $59.22 | Up $0.00 | $59.23 | $59.22 | 0 |
| 02:36 PM | $59.24 | Up $0.00 | $59.24 | $59.23 | 700 |
| 02:35 PM | $59.24 | Down $ -0.02 | $59.24 | $59.23 | 800 |
| 02:34 PM | $59.26 | Up $0.01 | $59.26 | $59.24 | 200 |
| 02:33 PM | $59.25 | Down $ -0.01 | $59.25 | $59.25 | 200 |
| 02:32 PM | $59.26 | Up $0.01 | $59.26 | $59.24 | 1,200 |
| 02:31 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 100 |
| 02:30 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 100 |
| 02:29 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 900 |
| 02:28 PM | $59.24 | Up $0.01 | $59.24 | $59.24 | 300 |
| 02:27 PM | $59.23 | Down $ -0.01 | $59.24 | $59.23 | 900 |
| 02:26 PM | $59.24 | Down $ -0.01 | $59.25 | $59.22 | 1,300 |
| 02:25 PM | $59.25 | Up $0.02 | $59.25 | $59.21 | 700 |
| 02:24 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 100 |
| 02:23 PM | $59.23 | Up $0.01 | $59.23 | $59.22 | 300 |
| 02:22 PM | $59.22 | Down $ -0.02 | $59.25 | $59.22 | 1,000 |
| 02:21 PM | $59.24 | Up $0.02 | $59.24 | $59.20 | 1,200 |
| 02:20 PM | $59.22 | Down $ -0.04 | $59.25 | $59.20 | 1,500 |
| 02:19 PM | $59.26 | Down $ -0.01 | $59.26 | $59.26 | 400 |
| 02:18 PM | $59.27 | Up $0.03 | $59.27 | $59.24 | 1,800 |
| 02:17 PM | $59.24 | Up $0.00 | $59.25 | $59.24 | 200 |
| 02:16 PM | $59.24 | Down $ -0.01 | $59.24 | $59.23 | 800 |
| 02:15 PM | $59.25 | Up $0.04 | $59.25 | $59.22 | 1,600 |
| 02:14 PM | $59.21 | Up $0.01 | $59.21 | $59.21 | 100 |
| 02:13 PM | $59.21 | Up $0.00 | $59.21 | $59.21 | 100 |
| 02:12 PM | $59.20 | Up $0.00 | $59.21 | $59.20 | 500 |
| 02:11 PM | $59.20 | Down $ -0.03 | $59.21 | $59.19 | 600 |
| 02:10 PM | $59.23 | Up $0.05 | $59.25 | $59.19 | 2,500 |
| 02:09 PM | $59.18 | Up $0.01 | $59.19 | $59.18 | 600 |
| 02:08 PM | $59.17 | Up $0.00 | $59.19 | $59.17 | 3,000 |
| 02:07 PM | $59.17 | Up $0.05 | $59.19 | $59.13 | 4,900 |
| 02:06 PM | $59.12 | Down $ -0.05 | $59.17 | $59.12 | 1,700 |
| 02:05 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 100 |
| 02:04 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 200 |
| 02:03 PM | $59.17 | Down $ -0.03 | $59.21 | $59.17 | 900 |
| 02:02 PM | $59.20 | Up $0.03 | $59.21 | $59.19 | 700 |
| 02:01 PM | $59.17 | Up $0.01 | $59.19 | $59.17 | 1,400 |
| 02:00 PM | $59.16 | Down $ -0.05 | $59.19 | $59.16 | 500 |
| 01:59 PM | $59.21 | Up $0.03 | $59.21 | $59.16 | 3,800 |
| 01:58 PM | $59.17 | Up $0.02 | $59.17 | $59.17 | 400 |
| 01:57 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 300 |
| 01:56 PM | $59.16 | Down $ -0.02 | $59.19 | $59.15 | 5,600 |
| 01:55 PM | $59.18 | Down $ -0.02 | $59.20 | $59.18 | 1,500 |
| 01:53 PM | $59.20 | Up $0.04 | $59.20 | $59.18 | 1,600 |
| 01:53 PM | $59.20 | Up $0.00 | $59.20 | $59.18 | 0 |
| 01:52 PM | $59.16 | Up $0.00 | $59.17 | $59.16 | 1,200 |
| 01:51 PM | $59.16 | Down $ -0.01 | $59.17 | $59.16 | 200 |
| 01:50 PM | $59.17 | Down $ -0.04 | $59.18 | $59.16 | 700 |
| 01:49 PM | $59.21 | Down $ -0.03 | $59.25 | $59.19 | 4,300 |
| 01:48 PM | $59.24 | Up $0.02 | $59.24 | $59.22 | 2,400 |
| 01:47 PM | $59.22 | Up $0.01 | $59.22 | $59.19 | 3,100 |
| 01:46 PM | $59.21 | Down $ -0.01 | $59.21 | $59.21 | 200 |
| 01:45 PM | $59.22 | Up $0.00 | $59.22 | $59.22 | 200 |
| 01:44 PM | $59.22 | Down $ -0.02 | $59.23 | $59.22 | 600 |
| 01:43 PM | $59.24 | Down $ -0.02 | $59.24 | $59.24 | 200 |
| 01:42 PM | $59.26 | Up $0.00 | $59.26 | $59.26 | 400 |
| 01:41 PM | $59.26 | Up $0.00 | $59.26 | $59.25 | 900 |
| 01:40 PM | $59.26 | Up $0.02 | $59.26 | $59.25 | 700 |
| 01:39 PM | $59.25 | Up $0.00 | $59.25 | $59.24 | 1,200 |
| 01:37 PM | $59.24 | Down $ -0.01 | $59.24 | $59.24 | 100 |
| 01:37 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 0 |
| 01:36 PM | $59.25 | Up $0.02 | $59.25 | $59.24 | 2,200 |
| 01:35 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 200 |
| 01:34 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 300 |
| 01:33 PM | $59.23 | Up $0.01 | $59.23 | $59.23 | 1,600 |
| 01:32 PM | $59.22 | Up $0.01 | $59.22 | $59.22 | 900 |
| 01:31 PM | $59.21 | Down $ -0.02 | $59.23 | $59.20 | 5,600 |
| 01:30 PM | $59.23 | Up $0.01 | $59.23 | $59.22 | 200 |
| 01:29 PM | $59.22 | Up $0.01 | $59.22 | $59.22 | 900 |
| 01:28 PM | $59.21 | Up $0.00 | $59.22 | $59.21 | 400 |
| 01:27 PM | $59.21 | Down $ -0.01 | $59.23 | $59.21 | 1,000 |
| 01:26 PM | $59.22 | Up $0.01 | $59.23 | $59.22 | 700 |
| 01:25 PM | $59.21 | Down $ -0.01 | $59.22 | $59.21 | 400 |
| 01:24 PM | $59.22 | Up $0.03 | $59.22 | $59.20 | 1,900 |
| 01:23 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 800 |
| 01:22 PM | $59.19 | Up $0.00 | $59.20 | $59.18 | 2,500 |
| 01:21 PM | $59.19 | Down $ -0.01 | $59.21 | $59.18 | 3,400 |
| 01:20 PM | $59.20 | Down $ -0.04 | $59.22 | $59.20 | 1,900 |
| 01:19 PM | $59.24 | Up $0.00 | $59.27 | $59.24 | 1,700 |
| 01:18 PM | $59.24 | Down $ -0.02 | $59.26 | $59.24 | 600 |
| 01:17 PM | $59.26 | Down $ -0.01 | $59.27 | $59.26 | 200 |
| 01:16 PM | $59.27 | Up $0.01 | $59.27 | $59.27 | 200 |
| 01:15 PM | $59.26 | Down $ -0.02 | $59.27 | $59.26 | 600 |
| 01:14 PM | $59.28 | Up $0.03 | $59.28 | $59.26 | 900 |
| 01:13 PM | $59.25 | Up $0.03 | $59.26 | $59.24 | 500 |
| 01:12 PM | $59.22 | Down $ -0.05 | $59.29 | $59.22 | 1,500 |
| 01:11 PM | $59.28 | Up $0.05 | $59.28 | $59.23 | 4,300 |
| 01:10 PM | $59.23 | Down $ -0.03 | $59.26 | $59.22 | 9,700 |
| 01:09 PM | $59.26 | Down $ -0.04 | $59.29 | $59.25 | 1,100 |
| 01:06 PM | $59.30 | Up $0.01 | $59.30 | $59.28 | 300 |
| 01:06 PM | $59.30 | Up $0.00 | $59.30 | $59.28 | 0 |
| 01:06 PM | $59.30 | Up $0.00 | $59.30 | $59.28 | 0 |
| 01:05 PM | $59.29 | Up $0.01 | $59.30 | $59.28 | 900 |
| 01:04 PM | $59.28 | Down $ -0.01 | $59.30 | $59.28 | 800 |
| 01:03 PM | $59.29 | Up $0.02 | $59.29 | $59.27 | 1,900 |
| 01:02 PM | $59.27 | Up $0.02 | $59.27 | $59.26 | 4,100 |
| 01:01 PM | $59.25 | Down $ -0.03 | $59.27 | $59.25 | 2,700 |
| 01:00 PM | $59.28 | Up $0.00 | $59.29 | $59.28 | 2,800 |
| 12:59 PM | $59.28 | Down $ -0.01 | $59.30 | $59.28 | 1,200 |
| 12:58 PM | $59.29 | Up $0.00 | $59.29 | $59.27 | 1,300 |
| 12:56 PM | $59.29 | Down $ -0.01 | $59.30 | $59.29 | 700 |
| 12:56 PM | $59.29 | Up $0.00 | $59.30 | $59.29 | 0 |
| 12:55 PM | $59.30 | Up $0.01 | $59.30 | $59.30 | 100 |
| 12:54 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 400 |
| 12:53 PM | $59.29 | Up $0.00 | $59.30 | $59.27 | 800 |
| 12:52 PM | $59.29 | Down $ -0.01 | $59.30 | $59.29 | 400 |
| 12:51 PM | $59.30 | Down $ -0.01 | $59.30 | $59.29 | 400 |
| 12:50 PM | $59.31 | Down $ -0.01 | $59.34 | $59.31 | 900 |
| 12:49 PM | $59.32 | Up $0.00 | $59.33 | $59.32 | 200 |
| 12:48 PM | $59.32 | Up $0.02 | $59.32 | $59.31 | 1,000 |
| 12:47 PM | $59.30 | Up $0.01 | $59.31 | $59.30 | 1,900 |
| 12:46 PM | $59.29 | Up $0.00 | $59.29 | $59.28 | 400 |
| 12:45 PM | $59.29 | Down $ -0.02 | $59.31 | $59.29 | 600 |
| 12:44 PM | $59.31 | Up $0.03 | $59.31 | $59.31 | 200 |
| 12:43 PM | $59.28 | Down $ -0.03 | $59.30 | $59.28 | 400 |
| 12:42 PM | $59.31 | Down $ -0.02 | $59.31 | $59.30 | 800 |
| 12:41 PM | $59.33 | Up $0.02 | $59.33 | $59.33 | 200 |
| 12:40 PM | $59.31 | Down $ -0.03 | $59.35 | $59.31 | 600 |
| 12:39 PM | $59.34 | Down $ -0.01 | $59.34 | $59.34 | 200 |
| 12:38 PM | $59.35 | Up $0.02 | $59.35 | $59.34 | 1,000 |
| 12:37 PM | $59.33 | Down $ -0.02 | $59.33 | $59.33 | 400 |
| 12:36 PM | $59.34 | Up $0.00 | $59.35 | $59.34 | 400 |
| 12:35 PM | $59.34 | Up $0.00 | $59.37 | $59.34 | 1,900 |
| 12:34 PM | $59.34 | Down $ -0.01 | $59.36 | $59.33 | 600 |
| 12:33 PM | $59.35 | Up $0.01 | $59.36 | $59.35 | 2,100 |
| 12:32 PM | $59.34 | Down $ -0.01 | $59.35 | $59.34 | 800 |
| 12:31 PM | $59.36 | Up $0.01 | $59.36 | $59.35 | 600 |
| 12:30 PM | $59.34 | Up $0.02 | $59.34 | $59.34 | 200 |
| 12:29 PM | $59.32 | Down $ -0.03 | $59.34 | $59.32 | 600 |
| 12:28 PM | $59.35 | Down $ -0.02 | $59.36 | $59.35 | 900 |
| 12:27 PM | $59.37 | Up $0.02 | $59.37 | $59.37 | 100 |
| 12:26 PM | $59.35 | Up $0.03 | $59.35 | $59.31 | 900 |
| 12:25 PM | $59.32 | Up $0.01 | $59.32 | $59.32 | 100 |
| 12:24 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 100 |
| 12:23 PM | $59.31 | Down $ -0.02 | $59.31 | $59.30 | 500 |
| 12:22 PM | $59.33 | Up $0.02 | $59.33 | $59.31 | 700 |
| 12:21 PM | $59.31 | Down $ -0.01 | $59.34 | $59.31 | 700 |
| 12:20 PM | $59.32 | Down $ -0.04 | $59.35 | $59.30 | 2,800 |
| 12:19 PM | $59.36 | Up $0.01 | $59.37 | $59.35 | 3,000 |
| 12:18 PM | $59.35 | Up $0.02 | $59.35 | $59.33 | 900 |
| 12:17 PM | $59.33 | Down $ -0.01 | $59.34 | $59.33 | 300 |
| 12:16 PM | $59.34 | Up $0.01 | $59.35 | $59.34 | 900 |
| 12:15 PM | $59.33 | Up $0.00 | $59.35 | $59.33 | 1,500 |
| 12:14 PM | $59.33 | Up $0.02 | $59.33 | $59.33 | 100 |
| 12:12 PM | $59.31 | Down $ -0.01 | $59.36 | $59.31 | 6,700 |
| 12:12 PM | $59.31 | Up $0.00 | $59.36 | $59.31 | 0 |
| 12:11 PM | $59.32 | Up $0.00 | $59.34 | $59.32 | 800 |
| 12:10 PM | $59.32 | Up $0.00 | $59.33 | $59.30 | 1,400 |
| 12:09 PM | $59.32 | Up $0.04 | $59.32 | $59.29 | 1,100 |
| 12:08 PM | $59.28 | Up $0.02 | $59.28 | $59.25 | 1,400 |
| 12:07 PM | $59.26 | Up $0.04 | $59.26 | $59.23 | 600 |
| 12:06 PM | $59.22 | Down $ -0.02 | $59.27 | $59.20 | 3,400 |
| 12:05 PM | $59.24 | Down $ -0.06 | $59.30 | $59.24 | 800 |
| 12:04 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 100 |
| 12:03 PM | $59.30 | Down $ -0.04 | $59.33 | $59.28 | 2,200 |
| 12:02 PM | $59.34 | Down $ -0.01 | $59.36 | $59.34 | 700 |
| 12:00 PM | $59.35 | Down $ -0.05 | $59.39 | $59.34 | 1,300 |
| 12:00 PM | $59.35 | Up $0.00 | $59.39 | $59.34 | 0 |
| 11:59 AM | $59.40 | Up $0.00 | $59.41 | $59.40 | 900 |
| 11:58 AM | $59.40 | Up $0.02 | $59.40 | $59.39 | 500 |
| 11:57 AM | $59.39 | Down $ -0.01 | $59.39 | $59.38 | 200 |
| 11:56 AM | $59.39 | Down $ -0.03 | $59.40 | $59.39 | 900 |
| 11:55 AM | $59.42 | Up $0.03 | $59.42 | $59.38 | 600 |
| 11:54 AM | $59.39 | Up $0.00 | $59.41 | $59.38 | 1,200 |
| 11:53 AM | $59.39 | Up $0.04 | $59.39 | $59.38 | 300 |
| 11:52 AM | $59.35 | Down $ -0.14 | $59.49 | $59.25 | 7,000 |
| 11:51 AM | $59.49 | Up $0.00 | $59.49 | $59.48 | 300 |
| 11:50 AM | $59.49 | Up $0.03 | $59.49 | $59.47 | 1,600 |
| 11:49 AM | $59.46 | Down $ -0.01 | $59.49 | $59.46 | 900 |
| 11:48 AM | $59.47 | Down $ -0.01 | $59.47 | $59.47 | 300 |
| 11:47 AM | $59.48 | Down $ -0.02 | $59.51 | $59.48 | 1,000 |
| 11:46 AM | $59.50 | Down $ -0.01 | $59.52 | $59.50 | 800 |
| 11:45 AM | $59.51 | Up $0.00 | $59.51 | $59.49 | 600 |
| 11:44 AM | $59.51 | Up $0.01 | $59.52 | $59.51 | 700 |
| 11:43 AM | $59.50 | Up $0.03 | $59.50 | $59.47 | 400 |
| 11:42 AM | $59.47 | Down $ -0.03 | $59.49 | $59.44 | 1,500 |
| 11:41 AM | $59.50 | Up $0.06 | $59.52 | $59.48 | 1,700 |
| 11:40 AM | $59.44 | Down $ -0.04 | $59.46 | $59.44 | 300 |
| 11:39 AM | $59.48 | Up $0.04 | $59.48 | $59.43 | 3,800 |
| 11:38 AM | $59.44 | Up $0.01 | $59.44 | $59.41 | 6,200 |
| 11:37 AM | $59.43 | Down $ -0.05 | $59.49 | $59.43 | 1,400 |
| 11:36 AM | $59.48 | Down $ -0.03 | $59.51 | $59.48 | 500 |
| 11:35 AM | $59.51 | Up $0.01 | $59.51 | $59.51 | 200 |
| 11:34 AM | $59.50 | Up $0.01 | $59.50 | $59.49 | 1,000 |
| 11:33 AM | $59.49 | Up $0.02 | $59.51 | $59.47 | 1,600 |
| 11:31 AM | $59.47 | Up $0.00 | $59.50 | $59.46 | 1,200 |
| 11:31 AM | $59.47 | Up $0.00 | $59.50 | $59.46 | 0 |
| 11:30 AM | $59.47 | Up $0.02 | $59.47 | $59.42 | 1,300 |
| 11:29 AM | $59.45 | Up $0.00 | $59.46 | $59.43 | 6,600 |
| 11:28 AM | $59.45 | Down $ -0.08 | $59.53 | $59.45 | 4,200 |
| 11:27 AM | $59.53 | Down $ -0.02 | $59.56 | $59.52 | 1,300 |
| 11:25 AM | $59.55 | Up $0.02 | $59.55 | $59.53 | 600 |
| 11:25 AM | $59.55 | Up $0.00 | $59.55 | $59.53 | 0 |
| 11:24 AM | $59.53 | Up $0.02 | $59.53 | $59.47 | 2,300 |
| 11:23 AM | $59.50 | Down $ -0.03 | $59.53 | $59.49 | 1,500 |
| 11:22 AM | $59.53 | Up $0.00 | $59.53 | $59.53 | 200 |
| 11:21 AM | $59.53 | Down $ -0.02 | $59.55 | $59.52 | 600 |
| 11:20 AM | $59.55 | Down $ -0.03 | $59.58 | $59.55 | 1,500 |
| 11:19 AM | $59.58 | Down $ -0.02 | $59.60 | $59.58 | 500 |
| 11:18 AM | $59.60 | Up $0.03 | $59.60 | $59.56 | 800 |
| 11:17 AM | $59.57 | Up $0.02 | $59.57 | $59.55 | 400 |
| 11:16 AM | $59.55 | Up $0.00 | $59.55 | $59.54 | 200 |
| 11:15 AM | $59.55 | Up $0.03 | $59.55 | $59.53 | 1,600 |
| 11:14 AM | $59.52 | Down $0.00 | $59.53 | $59.52 | 400 |
| 11:13 AM | $59.53 | Up $0.03 | $59.53 | $59.49 | 700 |
| 11:12 AM | $59.49 | Up $0.03 | $59.49 | $59.48 | 1,100 |
| 11:11 AM | $59.46 | Down $ -0.05 | $59.50 | $59.46 | 1,700 |
| 11:10 AM | $59.51 | Up $0.01 | $59.51 | $59.50 | 300 |
| 11:09 AM | $59.50 | Up $0.00 | $59.51 | $59.50 | 200 |
| 11:08 AM | $59.50 | Up $0.01 | $59.53 | $59.50 | 1,500 |
| 11:07 AM | $59.49 | Up $0.01 | $59.52 | $59.48 | 2,100 |
| 11:06 AM | $59.48 | Up $0.01 | $59.50 | $59.46 | 1,600 |
| 11:05 AM | $59.47 | Up $0.03 | $59.47 | $59.45 | 700 |
| 11:04 AM | $59.44 | Up $0.00 | $59.47 | $59.44 | 2,700 |
| 11:03 AM | $59.44 | Down $ -0.02 | $59.45 | $59.43 | 700 |
| 11:02 AM | $59.46 | Up $0.01 | $59.46 | $59.46 | 400 |
| 11:01 AM | $59.45 | Up $0.02 | $59.47 | $59.44 | 2,600 |
| 11:00 AM | $59.43 | Down $ -0.07 | $59.47 | $59.43 | 1,100 |
| 10:59 AM | $59.50 | Down $ -0.01 | $59.51 | $59.48 | 6,900 |
| 10:58 AM | $59.51 | Up $0.02 | $59.52 | $59.50 | 1,500 |
| 10:57 AM | $59.49 | Up $0.02 | $59.49 | $59.47 | 1,300 |
| 10:56 AM | $59.47 | Up $0.00 | $59.47 | $59.44 | 2,400 |
| 10:55 AM | $59.47 | Up $0.01 | $59.47 | $59.43 | 800 |
| 10:54 AM | $59.46 | Down $ -0.07 | $59.53 | $59.46 | 3,100 |
| 10:53 AM | $59.53 | Up $0.03 | $59.53 | $59.51 | 2,800 |
| 10:52 AM | $59.50 | Down $ -0.01 | $59.51 | $59.49 | 1,000 |
| 10:51 AM | $59.51 | Up $0.02 | $59.51 | $59.50 | 1,300 |
| 10:50 AM | $59.49 | Down $ -0.01 | $59.50 | $59.48 | 800 |
| 10:49 AM | $59.50 | Up $0.03 | $59.50 | $59.48 | 400 |
| 10:48 AM | $59.47 | Up $0.03 | $59.47 | $59.44 | 1,900 |
| 10:47 AM | $59.44 | Down $ -0.01 | $59.46 | $59.44 | 1,300 |
| 10:46 AM | $59.45 | Up $0.02 | $59.45 | $59.43 | 700 |
| 10:45 AM | $59.43 | Down $ -0.02 | $59.45 | $59.41 | 2,400 |
| 10:44 AM | $59.46 | Up $0.02 | $59.47 | $59.45 | 1,900 |
| 10:43 AM | $59.44 | Up $0.01 | $59.44 | $59.44 | 100 |
| 10:42 AM | $59.43 | Down $ -0.01 | $59.43 | $59.39 | 6,800 |
| 10:41 AM | $59.44 | Up $0.00 | $59.44 | $59.43 | 1,500 |
| 10:40 AM | $59.44 | Up $0.00 | $59.45 | $59.44 | 1,000 |
| 10:39 AM | $59.44 | Down $ -0.02 | $59.46 | $59.44 | 2,000 |
| 10:38 AM | $59.46 | Down $ -0.02 | $59.47 | $59.45 | 2,200 |
| 10:37 AM | $59.47 | Down $ -0.02 | $59.50 | $59.47 | 1,100 |
| 10:36 AM | $59.49 | Down $ -0.01 | $59.52 | $59.49 | 2,600 |
| 10:35 AM | $59.50 | Down $ -0.03 | $59.53 | $59.50 | 2,400 |
| 10:34 AM | $59.53 | Up $0.02 | $59.53 | $59.50 | 2,900 |
| 10:33 AM | $59.51 | Down $ -0.10 | $59.58 | $59.51 | 600 |
| 10:32 AM | $59.61 | Up $0.01 | $59.61 | $59.61 | 100 |
| 10:31 AM | $59.60 | Up $0.01 | $59.60 | $59.60 | 300 |
| 10:30 AM | $59.59 | Up $0.00 | $59.64 | $59.59 | 7,200 |
| 10:29 AM | $59.59 | Down $ -0.01 | $59.62 | $59.57 | 1,700 |
| 10:27 AM | $59.60 | Up $0.05 | $59.60 | $59.55 | 1,700 |
| 10:27 AM | $59.60 | Up $0.00 | $59.60 | $59.55 | 0 |
| 10:26 AM | $59.55 | Down $ -0.01 | $59.55 | $59.52 | 1,500 |
| 10:25 AM | $59.56 | Up $0.00 | $59.58 | $59.55 | 900 |
| 10:24 AM | $59.56 | Down $ -0.05 | $59.59 | $59.56 | 600 |
| 10:23 AM | $59.61 | Up $0.03 | $59.63 | $59.59 | 2,600 |
| 10:22 AM | $59.58 | Up $0.02 | $59.58 | $59.56 | 800 |
| 10:21 AM | $59.56 | Down $ -0.01 | $59.57 | $59.55 | 1,200 |
| 10:20 AM | $59.57 | Up $0.00 | $59.57 | $59.56 | 700 |
| 10:19 AM | $59.57 | Up $0.04 | $59.57 | $59.51 | 2,900 |
| 10:18 AM | $59.53 | Up $0.00 | $59.53 | $59.52 | 1,200 |
| 10:17 AM | $59.53 | Up $0.03 | $59.53 | $59.51 | 700 |
| 10:16 AM | $59.50 | Up $0.02 | $59.50 | $59.50 | 100 |
| 10:15 AM | $59.48 | Up $0.05 | $59.50 | $59.41 | 11,200 |
| 10:14 AM | $59.43 | Up $0.02 | $59.43 | $59.38 | 600 |
| 10:13 AM | $59.41 | Up $0.06 | $59.41 | $59.37 | 1,200 |
| 10:12 AM | $59.34 | Down $ -0.05 | $59.44 | $59.34 | 9,000 |
| 10:11 AM | $59.39 | Up $0.02 | $59.41 | $59.39 | 700 |
| 10:10 AM | $59.37 | Up $0.00 | $59.40 | $59.37 | 1,200 |
| 10:09 AM | $59.37 | Down $ -0.01 | $59.37 | $59.37 | 200 |
| 10:08 AM | $59.38 | Down $ -0.02 | $59.42 | $59.38 | 2,000 |
| 10:07 AM | $59.40 | Up $0.01 | $59.42 | $59.39 | 5,100 |
| 10:06 AM | $59.39 | Down $ -0.03 | $59.44 | $59.39 | 19,000 |
| 10:05 AM | $59.42 | Up $0.11 | $59.43 | $59.30 | 8,600 |
| 10:04 AM | $59.32 | Up $0.04 | $59.32 | $59.28 | 3,500 |
| 10:03 AM | $59.28 | Up $0.00 | $59.29 | $59.24 | 1,300 |
| 10:02 AM | $59.27 | Up $0.02 | $59.29 | $59.25 | 1,600 |
| 10:01 AM | $59.25 | Up $0.00 | $59.27 | $59.23 | 3,400 |
| 10:00 AM | $59.25 | Down $ -0.04 | $59.29 | $59.21 | 4,100 |
| 09:59 AM | $59.29 | Down $ -0.10 | $59.36 | $59.29 | 500 |
| 09:58 AM | $59.39 | Up $0.01 | $59.40 | $59.38 | 2,000 |
| 09:57 AM | $59.38 | Up $0.09 | $59.38 | $59.32 | 2,200 |
| 09:56 AM | $59.29 | Down $ -0.08 | $59.37 | $59.29 | 6,900 |
| 09:55 AM | $59.37 | Down $ -0.03 | $59.40 | $59.36 | 2,000 |
| 09:54 AM | $59.40 | Up $0.03 | $59.40 | $59.33 | 2,600 |
| 09:53 AM | $59.37 | Up $0.02 | $59.37 | $59.35 | 900 |
| 09:52 AM | $59.35 | Up $0.01 | $59.36 | $59.31 | 1,900 |
| 09:51 AM | $59.34 | Down $ -0.04 | $59.40 | $59.34 | 1,000 |
| 09:50 AM | $59.38 | Up $0.01 | $59.43 | $59.34 | 2,100 |
| 09:49 AM | $59.37 | Down $ -0.05 | $59.43 | $59.37 | 1,500 |
| 09:48 AM | $59.42 | Up $0.07 | $59.43 | $59.36 | 2,900 |
| 09:47 AM | $59.35 | Up $0.02 | $59.35 | $59.28 | 2,400 |
| 09:46 AM | $59.33 | Up $0.07 | $59.36 | $59.27 | 3,700 |
| 09:45 AM | $59.26 | Up $0.04 | $59.35 | $59.19 | 13,900 |
| 09:44 AM | $59.22 | Up $0.02 | $59.22 | $59.18 | 2,200 |
| 09:43 AM | $59.20 | Down $ -0.11 | $59.31 | $59.20 | 2,400 |
| 09:42 AM | $59.31 | Up $0.03 | $59.36 | $59.29 | 3,600 |
| 09:41 AM | $59.28 | Down $ -0.05 | $59.34 | $59.25 | 7,100 |
| 09:40 AM | $59.33 | Down $ -0.02 | $59.34 | $59.33 | 300 |
| 09:39 AM | $59.35 | Up $0.00 | $59.38 | $59.35 | 800 |
| 09:38 AM | $59.35 | Down $ -0.02 | $59.40 | $59.35 | 900 |
| 09:37 AM | $59.37 | Up $0.09 | $59.41 | $59.36 | 3,800 |
| 09:36 AM | $59.28 | Down $ -0.02 | $59.30 | $59.28 | 300 |
| 09:35 AM | $59.30 | Down $ -0.29 | $59.56 | $59.30 | 16,000 |
| 09:34 AM | $59.59 | Up $0.05 | $59.60 | $59.59 | 1,200 |
| 09:33 AM | $59.54 | Down $ -0.13 | $59.67 | $59.54 | 5,500 |
| 09:32 AM | $59.67 | Up $0.07 | $59.67 | $59.60 | 200 |
| 09:31 AM | $59.61 | Up $0.10 | $59.71 | $59.53 | 800 |
| 09:30 AM | $59.50 | Down $ -0.56 | $59.90 | $59.50 | 2,032,400 |
| Previous close | $60.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $60.06 | $60.34 | $60.43 | $60.01 | 1,510,300 |
| 11/09/2025 | $59.45 | $59.29 | $59.59 | $59.03 | 4,595,300 |
| 10/09/2025 | $58.48 | $58.01 | $58.48 | $57.93 | 3,843,100 |
| 09/09/2025 | $57.85 | $58.17 | $58.33 | $57.81 | 2,100,900 |
| 08/09/2025 | $57.90 | $57.68 | $58.05 | $57.67 | 804,200 |
| 05/09/2025 | $57.99 | $57.81 | $58.26 | $57.80 | 1,088,900 |
| 04/09/2025 | $58.62 | $58.36 | $58.67 | $58.32 | 1,651,600 |
| 03/09/2025 | $58.27 | $58.46 | $58.47 | $58.10 | 1,026,400 |
| 02/09/2025 | $58.36 | $58.26 | $58.56 | $58.23 | 1,148,400 |
| 29/08/2025 | $58.32 | $58.24 | $58.41 | $58.17 | 969,400 |
| 28/08/2025 | $58.23 | $58.02 | $58.36 | $57.94 | 845,700 |
| 27/08/2025 | $58.00 | $58.30 | $58.40 | $57.91 | 763,500 |
| 26/08/2025 | $57.98 | $57.67 | $58.09 | $57.56 | 2,426,700 |
| 25/08/2025 | $57.62 | $57.31 | $57.78 | $57.23 | 569,700 |
| 22/08/2025 | $57.40 | $57.76 | $57.83 | $57.35 | 1,081,700 |
| 21/08/2025 | $57.39 | $57.28 | $57.53 | $57.22 | 1,494,100 |
| 20/08/2025 | $57.01 | $57.12 | $57.25 | $56.97 | 800,800 |
| 19/08/2025 | $56.85 | $56.74 | $56.92 | $56.72 | 579,100 |
| 18/08/2025 | $56.99 | $57.31 | $57.35 | $56.81 | 781,300 |
| 15/08/2025 | $57.50 | $57.56 | $57.75 | $57.38 | 684,100 |
| 14/08/2025 | $57.55 | $57.48 | $57.59 | $57.25 | 991,700 |
| 13/08/2025 | $57.29 | $57.56 | $57.62 | $57.16 | 3,570,400 |
| 12/08/2025 | $58.15 | $57.91 | $58.22 | $57.74 | 1,429,900 |
| 11/08/2025 | $57.93 | $58.00 | $58.18 | $57.90 | 2,386,900 |
| 08/08/2025 | $57.97 | $57.76 | $58.02 | $57.48 | 2,936,100 |
| 07/08/2025 | $58.22 | $58.18 | $58.42 | $57.99 | 2,147,300 |
| 06/08/2025 | $58.00 | $57.68 | $58.14 | $57.60 | 4,847,000 |
| 05/08/2025 | $57.95 | $57.61 | $58.08 | $57.48 | 1,564,800 |
| 01/08/2025 | $57.61 | $57.81 | $57.95 | $57.54 | 2,381,800 |
| 31/07/2025 | $58.97 | $59.40 | $59.80 | $58.80 | 2,613,700 |
Graphs are not available, please refer to the detailed table