Find a quote
TENAZ ENERGY CORP
55.83 Down -2.53 (-4.53 %)
Delayed : 2026/07/24 17:40:00
- Previous close $58.36
- Opening $58.36
- Today High $58.72
- Today Low $55.58
- Price Bid $55.58
- Price Ask $55.58
- 52 Weeks High $69.10
- 52 Weeks Low $17.75
- Size Bid 1
- Size Ask 1
- Volume 147,985
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.83 | Down $ -0.06 | $55.83 | $55.83 | 6,900 |
| 03:59 PM | $55.89 | Up $0.08 | $55.89 | $55.78 | 1,900 |
| 03:58 PM | $55.81 | Down $ -0.03 | $55.87 | $55.81 | 1,400 |
| 03:57 PM | $55.84 | Down $ -0.04 | $55.86 | $55.82 | 600 |
| 03:56 PM | $55.88 | Up $0.28 | $55.88 | $55.62 | 5,300 |
| 03:55 PM | $55.60 | Up $0.00 | $55.62 | $55.58 | 2,400 |
| 03:54 PM | $55.60 | Down $ -0.04 | $55.63 | $55.58 | 1,400 |
| 03:52 PM | $55.64 | Up $0.05 | $55.66 | $55.59 | 5,700 |
| 03:52 PM | $55.64 | Up $0.00 | $55.66 | $55.59 | 0 |
| 03:51 PM | $55.59 | Down $ -0.02 | $55.59 | $55.59 | 200 |
| 03:50 PM | $55.61 | Down $ -0.21 | $55.76 | $55.61 | 2,300 |
| 03:49 PM | $55.82 | Down $ -0.07 | $55.87 | $55.81 | 1,500 |
| 03:48 PM | $55.89 | Down $ -0.05 | $55.91 | $55.89 | 200 |
| 03:46 PM | $55.94 | Up $0.02 | $55.94 | $55.94 | 100 |
| 03:46 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 0 |
| 03:45 PM | $55.92 | Down $ -0.04 | $55.92 | $55.92 | 100 |
| 03:44 PM | $55.96 | Up $0.01 | $56.01 | $55.89 | 2,200 |
| 03:42 PM | $55.95 | Up $0.03 | $55.95 | $55.94 | 1,200 |
| 03:42 PM | $55.95 | Up $0.00 | $55.95 | $55.94 | 0 |
| 03:41 PM | $55.92 | Down $ -0.10 | $55.98 | $55.90 | 2,500 |
| 03:40 PM | $56.02 | Down $ -0.09 | $56.02 | $55.88 | 2,100 |
| 03:35 PM | $56.11 | Down $ -0.12 | $56.11 | $56.11 | 100 |
| 03:35 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:35 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:35 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:35 PM | $56.11 | Up $0.00 | $56.11 | $56.11 | 0 |
| 03:29 PM | $56.23 | Down $ -0.02 | $56.23 | $56.23 | 100 |
| 03:29 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 03:29 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 03:29 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 03:29 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 03:29 PM | $56.23 | Up $0.00 | $56.23 | $56.23 | 0 |
| 03:28 PM | $56.25 | Up $0.14 | $56.25 | $56.22 | 700 |
| 03:25 PM | $56.11 | Down $ -0.19 | $56.13 | $56.11 | 200 |
| 03:25 PM | $56.11 | Up $0.00 | $56.13 | $56.11 | 0 |
| 03:25 PM | $56.11 | Up $0.00 | $56.13 | $56.11 | 0 |
| 03:21 PM | $56.30 | Up $0.04 | $56.30 | $56.30 | 100 |
| 03:21 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 03:21 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 03:21 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 03:16 PM | $56.26 | Up $0.06 | $56.26 | $56.26 | 100 |
| 03:16 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 03:16 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 03:16 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 03:16 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 03:14 PM | $56.20 | Down $ -0.03 | $56.20 | $56.20 | 800 |
| 03:14 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 03:13 PM | $56.23 | Down $ -0.17 | $56.40 | $56.23 | 1,600 |
| 03:12 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 03:05 PM | $56.40 | Down $ -0.23 | $56.40 | $56.40 | 100 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:05 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 0 |
| 03:04 PM | $56.63 | Up $0.02 | $56.63 | $56.52 | 600 |
| 03:02 PM | $56.61 | Down $ -0.26 | $56.75 | $56.61 | 1,000 |
| 03:02 PM | $56.61 | Up $0.00 | $56.75 | $56.61 | 0 |
| 02:52 PM | $56.87 | Up $0.07 | $56.87 | $56.79 | 1,800 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:52 PM | $56.87 | Up $0.00 | $56.87 | $56.79 | 0 |
| 02:50 PM | $56.80 | Up $0.12 | $56.80 | $56.76 | 500 |
| 02:50 PM | $56.80 | Up $0.00 | $56.80 | $56.76 | 0 |
| 02:46 PM | $56.68 | Down $ -0.12 | $56.68 | $56.68 | 100 |
| 02:46 PM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 02:46 PM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 02:46 PM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 02:40 PM | $56.80 | Down $ -0.13 | $56.86 | $56.80 | 400 |
| 02:40 PM | $56.80 | Up $0.00 | $56.86 | $56.80 | 0 |
| 02:40 PM | $56.80 | Up $0.00 | $56.86 | $56.80 | 0 |
| 02:40 PM | $56.80 | Up $0.00 | $56.86 | $56.80 | 0 |
| 02:40 PM | $56.80 | Up $0.00 | $56.86 | $56.80 | 0 |
| 02:40 PM | $56.80 | Up $0.00 | $56.86 | $56.80 | 0 |
| 02:39 PM | $56.93 | Down $ -0.04 | $56.95 | $56.93 | 200 |
| 02:35 PM | $56.97 | Down $ -0.04 | $57.00 | $56.96 | 500 |
| 02:35 PM | $56.97 | Up $0.00 | $57.00 | $56.96 | 0 |
| 02:35 PM | $56.97 | Up $0.00 | $57.00 | $56.96 | 0 |
| 02:35 PM | $56.97 | Up $0.00 | $57.00 | $56.96 | 0 |
| 02:34 PM | $57.01 | Down $ -0.01 | $57.01 | $57.01 | 100 |
| 02:31 PM | $57.02 | Down $ -0.06 | $57.09 | $57.02 | 400 |
| 02:31 PM | $57.02 | Up $0.00 | $57.09 | $57.02 | 0 |
| 02:31 PM | $57.02 | Up $0.00 | $57.09 | $57.02 | 0 |
| 02:29 PM | $57.08 | Down $ -0.04 | $57.08 | $57.08 | 100 |
| 02:29 PM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 02:27 PM | $57.12 | Up $0.06 | $57.12 | $57.12 | 100 |
| 02:27 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 02:26 PM | $57.06 | Up $0.24 | $57.06 | $56.82 | 900 |
| 02:22 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 100 |
| 02:22 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:22 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:22 PM | $56.82 | Up $0.00 | $56.82 | $56.82 | 0 |
| 02:19 PM | $56.82 | Up $0.01 | $56.82 | $56.81 | 400 |
| 02:19 PM | $56.82 | Up $0.00 | $56.82 | $56.81 | 0 |
| 02:19 PM | $56.82 | Up $0.00 | $56.82 | $56.81 | 0 |
| 02:17 PM | $56.81 | Up $0.02 | $56.81 | $56.81 | 100 |
| 02:17 PM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 02:16 PM | $56.79 | Up $0.09 | $56.79 | $56.67 | 1,000 |
| 02:14 PM | $56.70 | Up $0.10 | $56.70 | $56.70 | 100 |
| 02:14 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 02:12 PM | $56.60 | Down $ -0.21 | $56.60 | $56.60 | 100 |
| 02:12 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 02:09 PM | $56.81 | Up $0.01 | $56.81 | $56.80 | 200 |
| 02:09 PM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 02:09 PM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 02:08 PM | $56.80 | Down $ -0.01 | $56.80 | $56.80 | 200 |
| 02:06 PM | $56.81 | Up $0.11 | $56.82 | $56.81 | 300 |
| 02:06 PM | $56.81 | Up $0.00 | $56.82 | $56.81 | 0 |
| 02:04 PM | $56.70 | Down $ -0.24 | $56.74 | $56.70 | 700 |
| 02:04 PM | $56.70 | Up $0.00 | $56.74 | $56.70 | 0 |
| 02:02 PM | $56.94 | Down $ -0.19 | $56.95 | $56.94 | 300 |
| 02:02 PM | $56.94 | Up $0.00 | $56.95 | $56.94 | 0 |
| 01:59 PM | $57.13 | Up $0.44 | $57.13 | $56.70 | 2,000 |
| 01:59 PM | $57.13 | Up $0.00 | $57.13 | $56.70 | 0 |
| 01:59 PM | $57.13 | Up $0.00 | $57.13 | $56.70 | 0 |
| 01:57 PM | $56.69 | Down $ -0.47 | $56.83 | $56.69 | 800 |
| 01:57 PM | $56.69 | Up $0.00 | $56.83 | $56.69 | 0 |
| 01:56 PM | $57.16 | Up $0.00 | $57.16 | $57.00 | 400 |
| 01:55 PM | $57.16 | Down $ -0.04 | $57.23 | $57.16 | 1,100 |
| 01:50 PM | $57.20 | Down $ -0.06 | $57.20 | $57.01 | 400 |
| 01:50 PM | $57.20 | Up $0.00 | $57.20 | $57.01 | 0 |
| 01:50 PM | $57.20 | Up $0.00 | $57.20 | $57.01 | 0 |
| 01:50 PM | $57.20 | Up $0.00 | $57.20 | $57.01 | 0 |
| 01:50 PM | $57.20 | Up $0.00 | $57.20 | $57.01 | 0 |
| 01:45 PM | $57.26 | Up $0.26 | $57.26 | $57.06 | 3,000 |
| 01:45 PM | $57.26 | Up $0.00 | $57.26 | $57.06 | 0 |
| 01:45 PM | $57.26 | Up $0.00 | $57.26 | $57.06 | 0 |
| 01:45 PM | $57.26 | Up $0.00 | $57.26 | $57.06 | 0 |
| 01:45 PM | $57.26 | Up $0.00 | $57.26 | $57.06 | 0 |
| 01:43 PM | $57.00 | Up $0.02 | $57.00 | $57.00 | 100 |
| 01:43 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:40 PM | $56.98 | Up $0.14 | $56.98 | $56.96 | 1,100 |
| 01:40 PM | $56.98 | Up $0.00 | $56.98 | $56.96 | 0 |
| 01:40 PM | $56.98 | Up $0.00 | $56.98 | $56.96 | 0 |
| 01:39 PM | $56.84 | Up $0.06 | $56.84 | $56.76 | 1,000 |
| 01:38 PM | $56.78 | Up $0.08 | $56.78 | $56.70 | 800 |
| 01:37 PM | $56.70 | Up $0.01 | $56.74 | $56.70 | 500 |
| 01:36 PM | $56.69 | Up $0.00 | $56.69 | $56.68 | 700 |
| 01:34 PM | $56.69 | Up $0.13 | $56.69 | $56.67 | 1,100 |
| 01:34 PM | $56.69 | Up $0.00 | $56.69 | $56.67 | 0 |
| 01:33 PM | $56.56 | Down $ -0.22 | $56.57 | $56.56 | 2,200 |
| 01:26 PM | $56.78 | Up $0.02 | $56.78 | $56.63 | 1,200 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:26 PM | $56.78 | Up $0.00 | $56.78 | $56.63 | 0 |
| 01:25 PM | $56.76 | Down $ -0.03 | $56.83 | $56.76 | 200 |
| 01:17 PM | $56.79 | Down $ -0.03 | $56.80 | $56.78 | 500 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:17 PM | $56.79 | Up $0.00 | $56.80 | $56.78 | 0 |
| 01:16 PM | $56.82 | Up $0.05 | $56.82 | $56.79 | 200 |
| 01:15 PM | $56.77 | Up $0.18 | $56.77 | $56.67 | 800 |
| 01:14 PM | $56.59 | Down $ -0.04 | $56.61 | $56.55 | 600 |
| 01:13 PM | $56.63 | Up $0.06 | $56.65 | $56.59 | 600 |
| 01:12 PM | $56.57 | Up $0.04 | $56.59 | $56.55 | 1,000 |
| 01:11 PM | $56.53 | Down $ -0.01 | $56.58 | $56.53 | 400 |
| 01:10 PM | $56.54 | Up $0.14 | $56.56 | $56.42 | 1,400 |
| 01:09 PM | $56.40 | Down $ -0.13 | $56.50 | $56.40 | 700 |
| 01:08 PM | $56.53 | Up $0.00 | $56.55 | $56.51 | 1,000 |
| 01:07 PM | $56.53 | Down $ -0.06 | $56.55 | $56.53 | 600 |
| 01:06 PM | $56.59 | Down $ -0.08 | $56.66 | $56.59 | 600 |
| 01:03 PM | $56.67 | Up $0.01 | $56.71 | $56.60 | 3,800 |
| 01:03 PM | $56.67 | Up $0.00 | $56.71 | $56.60 | 0 |
| 01:03 PM | $56.67 | Up $0.00 | $56.71 | $56.60 | 0 |
| 01:02 PM | $56.66 | Down $ -0.18 | $56.73 | $56.66 | 800 |
| 01:00 PM | $56.84 | Up $0.07 | $56.84 | $56.84 | 100 |
| 01:00 PM | $56.84 | Up $0.00 | $56.84 | $56.84 | 0 |
| 12:59 PM | $56.77 | Down $ -0.09 | $56.84 | $56.77 | 600 |
| 12:58 PM | $56.86 | Down $ -0.25 | $56.86 | $56.86 | 400 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 100 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:48 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:47 PM | $57.11 | Down $ -0.01 | $57.12 | $57.11 | 200 |
| 12:42 PM | $57.12 | Up $0.01 | $57.12 | $57.12 | 200 |
| 12:42 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:42 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:42 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:42 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 12:40 PM | $57.11 | Up $0.02 | $57.11 | $57.11 | 100 |
| 12:40 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 12:39 PM | $57.09 | Up $0.23 | $57.09 | $56.97 | 900 |
| 12:36 PM | $56.86 | Down $ -0.10 | $56.86 | $56.86 | 100 |
| 12:36 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 12:36 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 12:25 PM | $56.96 | Down $ -0.03 | $56.96 | $56.96 | 100 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:25 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 0 |
| 12:23 PM | $56.99 | Up $0.05 | $56.99 | $56.99 | 100 |
| 12:23 PM | $56.99 | Up $0.00 | $56.99 | $56.99 | 0 |
| 12:22 PM | $56.94 | Down $ -0.15 | $57.10 | $56.94 | 900 |
| 12:20 PM | $57.09 | Up $0.05 | $57.09 | $56.98 | 2,400 |
| 12:20 PM | $57.09 | Up $0.00 | $57.09 | $56.98 | 0 |
| 12:19 PM | $57.04 | Down $ -0.16 | $57.04 | $57.04 | 100 |
| 12:14 PM | $57.20 | Up $0.09 | $57.21 | $57.09 | 900 |
| 12:14 PM | $57.20 | Up $0.00 | $57.21 | $57.09 | 0 |
| 12:14 PM | $57.20 | Up $0.00 | $57.21 | $57.09 | 0 |
| 12:14 PM | $57.20 | Up $0.00 | $57.21 | $57.09 | 0 |
| 12:14 PM | $57.20 | Up $0.00 | $57.21 | $57.09 | 0 |
| 12:13 PM | $57.11 | Up $0.05 | $57.15 | $57.09 | 1,800 |
| 12:11 PM | $57.06 | Down $ -0.01 | $57.07 | $57.04 | 800 |
| 12:11 PM | $57.06 | Up $0.00 | $57.07 | $57.04 | 0 |
| 12:09 PM | $57.07 | Down $ -0.08 | $57.07 | $57.07 | 1,000 |
| 12:09 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 12:08 PM | $57.15 | Up $0.20 | $57.15 | $56.85 | 2,400 |
| 12:06 PM | $56.95 | Down $ -0.18 | $56.95 | $56.95 | 100 |
| 12:06 PM | $56.95 | Up $0.00 | $56.95 | $56.95 | 0 |
| 12:04 PM | $57.13 | Up $0.27 | $57.13 | $56.82 | 1,700 |
| 12:04 PM | $57.13 | Up $0.00 | $57.13 | $56.82 | 0 |
| 12:00 PM | $56.86 | Down $ -0.14 | $56.86 | $56.85 | 800 |
| 12:00 PM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 12:00 PM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 12:00 PM | $56.86 | Up $0.00 | $56.86 | $56.85 | 0 |
| 11:59 AM | $57.00 | Up $0.06 | $57.00 | $57.00 | 100 |
| 11:55 AM | $56.94 | Down $ -0.07 | $56.94 | $56.94 | 100 |
| 11:55 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:55 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:55 AM | $56.94 | Up $0.00 | $56.94 | $56.94 | 0 |
| 11:47 AM | $57.01 | Up $0.03 | $57.01 | $56.98 | 600 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:47 AM | $57.01 | Up $0.00 | $57.01 | $56.98 | 0 |
| 11:46 AM | $56.98 | Up $0.55 | $56.98 | $56.83 | 700 |
| 11:41 AM | $56.43 | Down $ -0.38 | $56.53 | $56.36 | 1,900 |
| 11:41 AM | $56.43 | Up $0.00 | $56.53 | $56.36 | 0 |
| 11:41 AM | $56.43 | Up $0.00 | $56.53 | $56.36 | 0 |
| 11:41 AM | $56.43 | Up $0.00 | $56.53 | $56.36 | 0 |
| 11:41 AM | $56.43 | Up $0.00 | $56.53 | $56.36 | 0 |
| 11:34 AM | $56.81 | Up $0.14 | $56.81 | $56.81 | 200 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:34 AM | $56.81 | Up $0.00 | $56.81 | $56.81 | 0 |
| 11:31 AM | $56.67 | Down $ -0.20 | $56.67 | $56.66 | 200 |
| 11:31 AM | $56.67 | Up $0.00 | $56.67 | $56.66 | 0 |
| 11:31 AM | $56.67 | Up $0.00 | $56.67 | $56.66 | 0 |
| 11:26 AM | $56.88 | Down $ -0.02 | $57.05 | $56.88 | 1,200 |
| 11:26 AM | $56.88 | Up $0.00 | $57.05 | $56.88 | 0 |
| 11:26 AM | $56.88 | Up $0.00 | $57.05 | $56.88 | 0 |
| 11:26 AM | $56.88 | Up $0.00 | $57.05 | $56.88 | 0 |
| 11:26 AM | $56.88 | Up $0.00 | $57.05 | $56.88 | 0 |
| 11:25 AM | $56.89 | Down $ -0.40 | $57.02 | $56.89 | 1,800 |
| 11:23 AM | $57.29 | Down $ -0.19 | $57.29 | $57.29 | 100 |
| 11:23 AM | $57.29 | Up $0.00 | $57.29 | $57.29 | 0 |
| 11:22 AM | $57.48 | Up $0.19 | $57.48 | $57.30 | 200 |
| 11:20 AM | $57.29 | Up $0.02 | $57.29 | $57.27 | 200 |
| 11:20 AM | $57.29 | Up $0.00 | $57.29 | $57.27 | 0 |
| 11:18 AM | $57.27 | Down $ -0.12 | $57.56 | $57.27 | 400 |
| 11:18 AM | $57.27 | Up $0.00 | $57.56 | $57.27 | 0 |
| 11:15 AM | $57.39 | Down $ -0.46 | $57.56 | $57.39 | 700 |
| 11:15 AM | $57.39 | Up $0.00 | $57.56 | $57.39 | 0 |
| 11:15 AM | $57.39 | Up $0.00 | $57.56 | $57.39 | 0 |
| 11:13 AM | $57.85 | Up $0.15 | $57.86 | $57.85 | 200 |
| 11:13 AM | $57.85 | Up $0.00 | $57.86 | $57.85 | 0 |
| 11:12 AM | $57.70 | Up $0.10 | $57.70 | $57.70 | 200 |
| 11:11 AM | $57.60 | Down $ -0.39 | $57.65 | $57.60 | 500 |
| 11:10 AM | $57.99 | Up $0.06 | $57.99 | $57.99 | 100 |
| 11:09 AM | $57.93 | Up $0.00 | $57.93 | $57.93 | 100 |
| 11:07 AM | $57.93 | Up $0.06 | $57.93 | $57.93 | 300 |
| 11:07 AM | $57.93 | Up $0.00 | $57.93 | $57.93 | 0 |
| 11:05 AM | $57.87 | Up $0.03 | $57.87 | $57.85 | 200 |
| 11:05 AM | $57.87 | Up $0.00 | $57.87 | $57.85 | 0 |
| 11:04 AM | $57.84 | Up $0.00 | $57.84 | $57.84 | 200 |
| 11:02 AM | $57.84 | Up $0.14 | $57.84 | $57.84 | 100 |
| 11:02 AM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 10:58 AM | $57.70 | Down $ -0.02 | $57.70 | $57.70 | 100 |
| 10:58 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:58 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:58 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:57 AM | $57.72 | Down $ -0.13 | $57.85 | $57.72 | 300 |
| 10:56 AM | $57.85 | Up $0.15 | $57.85 | $57.66 | 1,800 |
| 10:55 AM | $57.70 | Down $ -0.34 | $57.76 | $57.70 | 300 |
| 10:52 AM | $58.04 | Up $0.10 | $58.04 | $57.88 | 1,400 |
| 10:52 AM | $58.04 | Up $0.00 | $58.04 | $57.88 | 0 |
| 10:52 AM | $58.04 | Up $0.00 | $58.04 | $57.88 | 0 |
| 10:51 AM | $57.94 | Down $ -0.05 | $57.94 | $57.94 | 100 |
| 10:45 AM | $57.99 | Up $0.22 | $57.99 | $57.85 | 1,100 |
| 10:45 AM | $57.99 | Up $0.00 | $57.99 | $57.85 | 0 |
| 10:45 AM | $57.99 | Up $0.00 | $57.99 | $57.85 | 0 |
| 10:45 AM | $57.99 | Up $0.00 | $57.99 | $57.85 | 0 |
| 10:45 AM | $57.99 | Up $0.00 | $57.99 | $57.85 | 0 |
| 10:45 AM | $57.99 | Up $0.00 | $57.99 | $57.85 | 0 |
| 10:44 AM | $57.77 | Down $ -0.24 | $57.77 | $57.76 | 400 |
| 10:32 AM | $58.02 | Up $0.20 | $58.02 | $58.02 | 100 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:32 AM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 10:25 AM | $57.82 | Up $0.24 | $57.82 | $57.58 | 3,500 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:25 AM | $57.82 | Up $0.00 | $57.82 | $57.58 | 0 |
| 10:23 AM | $57.58 | Up $0.08 | $57.58 | $57.58 | 100 |
| 10:23 AM | $57.58 | Up $0.00 | $57.58 | $57.58 | 0 |
| 10:22 AM | $57.50 | Up $0.01 | $57.50 | $57.50 | 600 |
| 10:20 AM | $57.49 | Up $0.09 | $57.49 | $57.49 | 400 |
| 10:20 AM | $57.49 | Up $0.00 | $57.49 | $57.49 | 0 |
| 10:16 AM | $57.40 | Down $ -0.24 | $57.40 | $57.40 | 1,000 |
| 10:16 AM | $57.40 | Up $0.00 | $57.40 | $57.40 | 0 |
| 10:16 AM | $57.40 | Up $0.00 | $57.40 | $57.40 | 0 |
| 10:16 AM | $57.40 | Up $0.00 | $57.40 | $57.40 | 0 |
| 10:13 AM | $57.64 | Up $0.19 | $57.70 | $57.59 | 1,700 |
| 10:13 AM | $57.64 | Up $0.00 | $57.70 | $57.59 | 0 |
| 10:13 AM | $57.64 | Up $0.00 | $57.70 | $57.59 | 0 |
| 10:09 AM | $57.46 | Down $ -0.09 | $57.46 | $57.46 | 100 |
| 10:09 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 0 |
| 10:09 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 0 |
| 10:09 AM | $57.46 | Up $0.00 | $57.46 | $57.46 | 0 |
| 10:08 AM | $57.54 | Up $0.20 | $57.54 | $57.53 | 600 |
| 10:03 AM | $57.34 | Down $ -0.36 | $57.47 | $57.34 | 300 |
| 10:03 AM | $57.34 | Up $0.00 | $57.47 | $57.34 | 0 |
| 10:03 AM | $57.34 | Up $0.00 | $57.47 | $57.34 | 0 |
| 10:03 AM | $57.34 | Up $0.00 | $57.47 | $57.34 | 0 |
| 10:03 AM | $57.34 | Up $0.00 | $57.47 | $57.34 | 0 |
| 10:02 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 10:01 AM | $57.70 | Up $0.01 | $57.70 | $57.69 | 200 |
| 10:00 AM | $57.69 | Up $0.11 | $57.69 | $57.68 | 400 |
| 09:59 AM | $57.58 | Up $0.00 | $57.58 | $57.58 | 100 |
| 09:58 AM | $57.58 | Down $ -0.17 | $57.61 | $57.58 | 200 |
| 09:57 AM | $57.75 | Down $ -0.11 | $57.90 | $57.75 | 2,300 |
| 09:56 AM | $57.86 | Down $ -0.05 | $57.89 | $57.75 | 2,500 |
| 09:55 AM | $57.91 | Up $0.06 | $57.94 | $57.91 | 1,100 |
| 09:54 AM | $57.85 | Down $ -0.05 | $58.00 | $57.85 | 1,500 |
| 09:53 AM | $57.89 | Down $ -0.11 | $58.01 | $57.89 | 1,300 |
| 09:51 AM | $58.00 | Up $0.00 | $58.00 | $58.00 | 100 |
| 09:51 AM | $58.00 | Up $0.00 | $58.00 | $58.00 | 0 |
| 09:50 AM | $58.00 | Up $0.00 | $58.01 | $58.00 | 800 |
| 09:49 AM | $58.00 | Up $0.00 | $58.01 | $58.00 | 200 |
| 09:48 AM | $58.00 | Down $ -0.25 | $58.25 | $58.00 | 1,200 |
| 09:47 AM | $58.25 | Down $ -0.10 | $58.28 | $58.25 | 1,300 |
| 09:46 AM | $58.35 | Down $ -0.10 | $58.36 | $58.35 | 200 |
| 09:44 AM | $58.45 | Down $ -0.09 | $58.53 | $58.45 | 1,800 |
| 09:44 AM | $58.45 | Up $0.00 | $58.53 | $58.45 | 0 |
| 09:43 AM | $58.54 | Down $ -0.18 | $58.54 | $58.54 | 300 |
| 09:40 AM | $58.72 | Up $0.36 | $58.72 | $58.64 | 2,100 |
| 09:40 AM | $58.72 | Up $0.00 | $58.72 | $58.64 | 0 |
| 09:40 AM | $58.72 | Up $0.00 | $58.72 | $58.64 | 0 |
| 09:38 AM | $58.36 | Up $0.11 | $58.37 | $58.25 | 1,600 |
| 09:38 AM | $58.36 | Up $0.00 | $58.37 | $58.25 | 0 |
| 09:36 AM | $58.25 | Down $ -0.34 | $58.38 | $58.25 | 600 |
| 09:36 AM | $58.25 | Up $0.00 | $58.38 | $58.25 | 0 |
| 09:34 AM | $58.59 | Up $0.41 | $58.59 | $58.37 | 300 |
| 09:34 AM | $58.59 | Up $0.00 | $58.59 | $58.37 | 0 |
| 09:33 AM | $58.18 | Down $ -0.20 | $58.38 | $58.18 | 1,900 |
| 09:30 AM | $58.38 | Up $0.02 | $58.38 | $58.36 | 1,000 |
| 09:30 AM | $58.38 | Up $0.00 | $58.38 | $58.36 | 0 |
| 09:30 AM | $58.38 | Up $0.00 | $58.38 | $58.36 | 0 |
| Previous close | $58.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/07/2026 | $46.35 | $45.97 | $46.41 | $45.56 | 79,300 |
| 30/06/2026 | $46.25 | $47.09 | $47.33 | $45.94 | 67,400 |
| 29/06/2026 | $46.30 | $46.28 | $46.85 | $46.14 | 80,100 |
| 26/06/2026 | $46.20 | $46.77 | $46.85 | $45.88 | 77,100 |
| 25/06/2026 | $46.30 | $46.51 | $47.00 | $46.14 | 128,900 |
| 24/06/2026 | $46.97 | $46.99 | $48.20 | $46.44 | 137,700 |
| 23/06/2026 | $49.84 | $49.43 | $50.39 | $49.42 | 132,500 |
| 22/06/2026 | $50.91 | $50.80 | $51.04 | $50.28 | 75,600 |
| 19/06/2026 | $51.49 | $51.99 | $52.05 | $51.33 | 89,700 |
| 18/06/2026 | $50.47 | $50.22 | $50.75 | $49.51 | 123,800 |
| 17/06/2026 | $50.69 | $50.62 | $51.40 | $50.21 | 181,200 |
| 16/06/2026 | $49.91 | $50.11 | $50.20 | $49.51 | 96,100 |
| 15/06/2026 | $50.20 | $48.89 | $50.36 | $48.69 | 87,100 |
| 12/06/2026 | $50.35 | $50.58 | $50.63 | $49.58 | 61,100 |
Graphs are not available, please refer to the detailed table