Find a quote
TOURMALINE OIL CORP
59.71 Down -1.59 (-2.66 %)
Delayed : 2026/07/10 17:40:00
- Previous close $61.30
- Opening $61.41
- Today High $61.79
- Today Low $59.57
- Price Bid $59.68
- Price Ask $59.68
- 52 Weeks High $70.57
- 52 Weeks Low $56.72
- Size Bid 10
- Size Ask 1
- Volume 2,208,669
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.71 | Up $0.01 | $59.71 | $59.71 | 731,900 |
| 03:59 PM | $59.70 | Up $0.01 | $59.72 | $59.69 | 44,300 |
| 03:58 PM | $59.70 | Up $0.01 | $59.70 | $59.68 | 19,200 |
| 03:57 PM | $59.69 | Down $ -0.05 | $59.75 | $59.68 | 39,500 |
| 03:56 PM | $59.74 | Up $0.00 | $59.78 | $59.73 | 15,100 |
| 03:55 PM | $59.74 | Up $0.02 | $59.78 | $59.68 | 28,100 |
| 03:54 PM | $59.72 | Up $0.02 | $59.72 | $59.69 | 14,700 |
| 03:53 PM | $59.70 | Up $0.01 | $59.71 | $59.68 | 19,400 |
| 03:52 PM | $59.69 | Down $ -0.04 | $59.74 | $59.69 | 18,600 |
| 03:51 PM | $59.73 | Up $0.01 | $59.74 | $59.72 | 5,600 |
| 03:50 PM | $59.72 | Up $0.06 | $59.72 | $59.65 | 19,300 |
| 03:49 PM | $59.66 | Up $0.02 | $59.66 | $59.64 | 8,400 |
| 03:48 PM | $59.64 | Down $ -0.02 | $59.65 | $59.63 | 8,100 |
| 03:47 PM | $59.65 | Up $0.02 | $59.65 | $59.61 | 15,400 |
| 03:46 PM | $59.63 | Up $0.02 | $59.64 | $59.61 | 3,000 |
| 03:45 PM | $59.61 | Down $ -0.01 | $59.64 | $59.61 | 4,300 |
| 03:44 PM | $59.62 | Up $0.00 | $59.63 | $59.61 | 8,800 |
| 03:43 PM | $59.62 | Down $ -0.03 | $59.64 | $59.62 | 3,600 |
| 03:42 PM | $59.65 | Up $0.02 | $59.65 | $59.62 | 12,200 |
| 03:41 PM | $59.63 | Down $ -0.03 | $59.65 | $59.63 | 6,400 |
| 03:40 PM | $59.66 | Down $ -0.02 | $59.67 | $59.65 | 6,700 |
| 03:39 PM | $59.68 | Up $0.01 | $59.68 | $59.68 | 100 |
| 03:38 PM | $59.67 | Up $0.01 | $59.70 | $59.65 | 7,300 |
| 03:37 PM | $59.66 | Up $0.03 | $59.66 | $59.63 | 15,600 |
| 03:36 PM | $59.63 | Down $ -0.02 | $59.64 | $59.63 | 2,100 |
| 03:35 PM | $59.65 | Down $ -0.02 | $59.67 | $59.65 | 4,600 |
| 03:33 PM | $59.67 | Up $0.04 | $59.68 | $59.63 | 7,400 |
| 03:33 PM | $59.67 | Up $0.00 | $59.68 | $59.63 | 0 |
| 03:32 PM | $59.63 | Down $ -0.01 | $59.65 | $59.63 | 6,100 |
| 03:31 PM | $59.64 | Down $ -0.03 | $59.68 | $59.64 | 7,600 |
| 03:30 PM | $59.67 | Down $ -0.01 | $59.67 | $59.67 | 200 |
| 03:29 PM | $59.68 | Up $0.03 | $59.70 | $59.65 | 3,900 |
| 03:28 PM | $59.65 | Up $0.03 | $59.65 | $59.61 | 4,200 |
| 03:27 PM | $59.62 | Down $ -0.01 | $59.64 | $59.62 | 4,100 |
| 03:26 PM | $59.63 | Up $0.04 | $59.64 | $59.61 | 3,300 |
| 03:25 PM | $59.59 | Down $ -0.01 | $59.61 | $59.57 | 8,300 |
| 03:24 PM | $59.60 | Down $ -0.01 | $59.60 | $59.60 | 500 |
| 03:23 PM | $59.61 | Up $0.03 | $59.61 | $59.57 | 3,600 |
| 03:22 PM | $59.58 | Down $ -0.03 | $59.60 | $59.58 | 3,200 |
| 03:21 PM | $59.61 | Up $0.02 | $59.62 | $59.60 | 7,500 |
| 03:20 PM | $59.59 | Down $ -0.02 | $59.61 | $59.59 | 1,200 |
| 03:19 PM | $59.61 | Up $0.01 | $59.61 | $59.60 | 5,100 |
| 03:18 PM | $59.60 | Up $0.02 | $59.60 | $59.58 | 8,200 |
| 03:17 PM | $59.58 | Down $ -0.01 | $59.59 | $59.58 | 2,200 |
| 03:16 PM | $59.59 | Up $0.00 | $59.60 | $59.59 | 2,500 |
| 03:15 PM | $59.59 | Down $ -0.01 | $59.60 | $59.59 | 3,400 |
| 03:14 PM | $59.60 | Up $0.00 | $59.60 | $59.60 | 600 |
| 03:13 PM | $59.60 | Down $ -0.01 | $59.61 | $59.60 | 800 |
| 03:12 PM | $59.61 | Down $ -0.01 | $59.61 | $59.60 | 2,100 |
| 03:11 PM | $59.62 | Up $0.00 | $59.63 | $59.58 | 9,200 |
| 03:10 PM | $59.62 | Down $ -0.05 | $59.65 | $59.62 | 6,600 |
| 03:09 PM | $59.67 | Up $0.02 | $59.67 | $59.65 | 1,200 |
| 03:08 PM | $59.65 | Up $0.02 | $59.66 | $59.62 | 6,000 |
| 03:07 PM | $59.63 | Down $ -0.02 | $59.63 | $59.62 | 1,700 |
| 03:06 PM | $59.65 | Down $ -0.03 | $59.67 | $59.65 | 3,300 |
| 03:05 PM | $59.68 | Up $0.01 | $59.69 | $59.68 | 400 |
| 03:04 PM | $59.67 | Up $0.05 | $59.67 | $59.63 | 2,300 |
| 03:03 PM | $59.62 | Down $ -0.01 | $59.64 | $59.60 | 5,700 |
| 03:02 PM | $59.63 | Down $ -0.02 | $59.66 | $59.61 | 7,100 |
| 03:01 PM | $59.64 | Down $ -0.01 | $59.67 | $59.64 | 4,300 |
| 03:00 PM | $59.65 | Down $ -0.03 | $59.69 | $59.65 | 3,000 |
| 02:59 PM | $59.68 | Down $ -0.02 | $59.68 | $59.68 | 100 |
| 02:58 PM | $59.70 | Up $0.00 | $59.70 | $59.69 | 6,000 |
| 02:57 PM | $59.70 | Up $0.00 | $59.70 | $59.68 | 2,800 |
| 02:56 PM | $59.70 | Up $0.01 | $59.70 | $59.69 | 1,700 |
| 02:55 PM | $59.69 | Up $0.00 | $59.69 | $59.68 | 2,700 |
| 02:54 PM | $59.69 | Up $0.05 | $59.69 | $59.65 | 3,500 |
| 02:53 PM | $59.64 | Up $0.01 | $59.65 | $59.63 | 2,100 |
| 02:52 PM | $59.63 | Down $ -0.01 | $59.67 | $59.63 | 3,500 |
| 02:51 PM | $59.64 | Down $ -0.04 | $59.70 | $59.64 | 5,100 |
| 02:50 PM | $59.68 | Down $ -0.01 | $59.70 | $59.68 | 900 |
| 02:49 PM | $59.69 | Down $ -0.01 | $59.70 | $59.69 | 1,200 |
| 02:48 PM | $59.70 | Down $ -0.03 | $59.71 | $59.70 | 500 |
| 02:47 PM | $59.73 | Down $ -0.02 | $59.74 | $59.72 | 3,600 |
| 02:46 PM | $59.75 | Down $ -0.01 | $59.78 | $59.73 | 8,200 |
| 02:45 PM | $59.76 | Down $ -0.03 | $59.79 | $59.76 | 900 |
| 02:44 PM | $59.79 | Up $0.01 | $59.79 | $59.78 | 1,500 |
| 02:43 PM | $59.78 | Up $0.00 | $59.81 | $59.77 | 2,300 |
| 02:42 PM | $59.78 | Down $ -0.01 | $59.78 | $59.78 | 200 |
| 02:41 PM | $59.79 | Down $ -0.04 | $59.83 | $59.79 | 2,800 |
| 02:40 PM | $59.83 | Up $0.02 | $59.83 | $59.81 | 1,100 |
| 02:39 PM | $59.81 | Down $ -0.01 | $59.81 | $59.80 | 600 |
| 02:37 PM | $59.82 | Up $0.06 | $59.83 | $59.76 | 2,200 |
| 02:37 PM | $59.82 | Up $0.00 | $59.83 | $59.76 | 0 |
| 02:36 PM | $59.76 | Down $ -0.07 | $59.82 | $59.76 | 4,500 |
| 02:35 PM | $59.83 | Up $0.05 | $59.84 | $59.80 | 2,700 |
| 02:34 PM | $59.78 | Up $0.02 | $59.80 | $59.76 | 8,300 |
| 02:33 PM | $59.76 | Up $0.01 | $59.76 | $59.72 | 1,100 |
| 02:32 PM | $59.75 | Up $0.04 | $59.75 | $59.72 | 4,100 |
| 02:31 PM | $59.71 | Down $ -0.06 | $59.74 | $59.71 | 2,300 |
| 02:30 PM | $59.77 | Up $0.02 | $59.77 | $59.77 | 400 |
| 02:29 PM | $59.75 | Up $0.06 | $59.75 | $59.71 | 2,600 |
| 02:28 PM | $59.69 | Up $0.02 | $59.70 | $59.69 | 1,300 |
| 02:27 PM | $59.67 | Up $0.04 | $59.67 | $59.63 | 4,400 |
| 02:26 PM | $59.63 | Down $ -0.07 | $59.68 | $59.63 | 1,600 |
| 02:25 PM | $59.70 | Up $0.00 | $59.70 | $59.65 | 12,700 |
| 02:24 PM | $59.70 | Down $ -0.07 | $59.78 | $59.70 | 3,600 |
| 02:23 PM | $59.77 | Up $0.02 | $59.78 | $59.74 | 6,700 |
| 02:22 PM | $59.75 | Up $0.01 | $59.76 | $59.74 | 3,000 |
| 02:21 PM | $59.74 | Down $ -0.02 | $59.77 | $59.74 | 5,700 |
| 02:20 PM | $59.76 | Down $ -0.01 | $59.78 | $59.76 | 300 |
| 02:19 PM | $59.77 | Down $ -0.01 | $59.78 | $59.77 | 1,500 |
| 02:18 PM | $59.78 | Up $0.01 | $59.82 | $59.78 | 7,300 |
| 02:17 PM | $59.78 | Down $ -0.08 | $59.85 | $59.76 | 10,600 |
| 02:16 PM | $59.85 | Down $ -0.04 | $59.90 | $59.85 | 6,100 |
| 02:15 PM | $59.89 | Down $ -0.01 | $59.91 | $59.89 | 3,700 |
| 02:14 PM | $59.90 | Down $ -0.03 | $59.93 | $59.90 | 700 |
| 02:13 PM | $59.93 | Up $0.02 | $59.93 | $59.89 | 1,300 |
| 02:12 PM | $59.91 | Up $0.03 | $59.91 | $59.90 | 1,800 |
| 02:11 PM | $59.88 | Up $0.01 | $59.89 | $59.85 | 1,900 |
| 02:10 PM | $59.87 | Down $ -0.01 | $59.87 | $59.84 | 2,900 |
| 02:09 PM | $59.88 | Up $0.02 | $59.88 | $59.86 | 1,100 |
| 02:08 PM | $59.86 | Down $ -0.02 | $59.87 | $59.86 | 600 |
| 02:07 PM | $59.88 | Down $ -0.01 | $59.91 | $59.88 | 1,100 |
| 02:06 PM | $59.89 | Down $ -0.01 | $59.92 | $59.87 | 7,500 |
| 02:05 PM | $59.90 | Up $0.00 | $59.90 | $59.90 | 400 |
| 02:04 PM | $59.90 | Up $0.00 | $59.91 | $59.89 | 1,600 |
| 02:02 PM | $59.90 | Down $ -0.01 | $59.91 | $59.90 | 700 |
| 02:02 PM | $59.90 | Up $0.00 | $59.91 | $59.90 | 0 |
| 02:01 PM | $59.91 | Up $0.02 | $59.91 | $59.88 | 3,500 |
| 02:00 PM | $59.89 | Down $ -0.02 | $59.89 | $59.89 | 400 |
| 01:59 PM | $59.91 | Down $ -0.02 | $59.91 | $59.91 | 600 |
| 01:58 PM | $59.93 | Up $0.03 | $59.93 | $59.89 | 3,800 |
| 01:56 PM | $59.89 | Down $ -0.02 | $59.92 | $59.89 | 1,900 |
| 01:56 PM | $59.89 | Up $0.00 | $59.92 | $59.89 | 0 |
| 01:55 PM | $59.91 | Down $ -0.02 | $59.93 | $59.91 | 1,200 |
| 01:54 PM | $59.93 | Up $0.03 | $59.93 | $59.88 | 3,700 |
| 01:53 PM | $59.90 | Down $ -0.01 | $59.90 | $59.90 | 200 |
| 01:52 PM | $59.91 | Down $ -0.05 | $59.93 | $59.91 | 2,100 |
| 01:51 PM | $59.96 | Down $ -0.01 | $59.97 | $59.94 | 1,700 |
| 01:50 PM | $59.97 | Up $0.03 | $59.97 | $59.93 | 3,500 |
| 01:49 PM | $59.94 | Down $ -0.07 | $60.01 | $59.90 | 16,500 |
| 01:48 PM | $60.01 | Down $ -0.04 | $60.03 | $60.01 | 1,400 |
| 01:47 PM | $60.05 | Up $0.02 | $60.05 | $60.03 | 1,700 |
| 01:46 PM | $60.03 | Up $0.02 | $60.03 | $60.00 | 34,000 |
| 01:45 PM | $60.01 | Down $ -0.02 | $60.06 | $60.01 | 2,500 |
| 01:44 PM | $60.03 | Down $ -0.02 | $60.03 | $60.02 | 200 |
| 01:43 PM | $60.05 | Up $0.02 | $60.05 | $60.05 | 200 |
| 01:42 PM | $60.03 | Down $ -0.03 | $60.06 | $60.03 | 5,200 |
| 01:41 PM | $60.06 | Down $ -0.02 | $60.06 | $60.06 | 300 |
| 01:40 PM | $60.08 | Up $0.01 | $60.09 | $60.07 | 700 |
| 01:39 PM | $60.07 | Down $ -0.03 | $60.09 | $60.07 | 1,400 |
| 01:38 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 100 |
| 01:36 PM | $60.10 | Down $ -0.03 | $60.11 | $60.10 | 1,000 |
| 01:36 PM | $60.10 | Up $0.00 | $60.11 | $60.10 | 0 |
| 01:35 PM | $60.13 | Up $0.03 | $60.13 | $60.10 | 700 |
| 01:33 PM | $60.10 | Up $0.01 | $60.10 | $60.09 | 500 |
| 01:33 PM | $60.10 | Up $0.00 | $60.10 | $60.09 | 0 |
| 01:32 PM | $60.09 | Down $ -0.01 | $60.10 | $60.08 | 3,400 |
| 01:31 PM | $60.10 | Up $0.01 | $60.10 | $60.10 | 200 |
| 01:30 PM | $60.09 | Up $0.00 | $60.12 | $60.07 | 65,400 |
| 01:29 PM | $60.09 | Down $ -0.01 | $60.11 | $60.09 | 6,200 |
| 01:28 PM | $60.10 | Up $0.02 | $60.10 | $60.07 | 400 |
| 01:27 PM | $60.09 | Down $ -0.01 | $60.10 | $60.07 | 300 |
| 01:26 PM | $60.09 | Down $ -0.02 | $60.12 | $60.08 | 6,000 |
| 01:25 PM | $60.12 | Up $0.01 | $60.14 | $60.11 | 1,300 |
| 01:24 PM | $60.11 | Up $0.02 | $60.11 | $60.07 | 1,600 |
| 01:23 PM | $60.09 | Down $ -0.05 | $60.12 | $60.09 | 2,000 |
| 01:22 PM | $60.14 | Up $0.00 | $60.17 | $60.14 | 3,900 |
| 01:21 PM | $60.14 | Up $0.04 | $60.14 | $60.12 | 1,100 |
| 01:20 PM | $60.10 | Up $0.03 | $60.10 | $60.08 | 11,500 |
| 01:19 PM | $60.07 | Down $ -0.01 | $60.11 | $60.07 | 4,900 |
| 01:18 PM | $60.08 | Down $ -0.02 | $60.11 | $60.08 | 2,200 |
| 01:17 PM | $60.10 | Up $0.01 | $60.11 | $60.10 | 1,000 |
| 01:16 PM | $60.10 | Up $0.02 | $60.10 | $60.06 | 1,900 |
| 01:15 PM | $60.07 | Down $ -0.05 | $60.12 | $60.07 | 4,900 |
| 01:14 PM | $60.12 | Up $0.00 | $60.13 | $60.11 | 1,200 |
| 01:13 PM | $60.12 | Up $0.00 | $60.16 | $60.10 | 11,600 |
| 01:12 PM | $60.12 | Down $ -0.02 | $60.14 | $60.12 | 800 |
| 01:11 PM | $60.14 | Up $0.01 | $60.14 | $60.13 | 1,500 |
| 01:10 PM | $60.13 | Down $ -0.03 | $60.14 | $60.12 | 51,000 |
| 01:09 PM | $60.16 | Up $0.01 | $60.19 | $60.12 | 22,600 |
| 01:08 PM | $60.15 | Up $0.01 | $60.17 | $60.13 | 2,000 |
| 01:07 PM | $60.14 | Up $0.03 | $60.14 | $60.10 | 6,700 |
| 01:06 PM | $60.11 | Up $0.01 | $60.11 | $60.10 | 1,400 |
| 01:05 PM | $60.10 | Down $ -0.03 | $60.12 | $60.08 | 4,100 |
| 01:04 PM | $60.14 | Up $0.01 | $60.14 | $60.13 | 1,600 |
| 01:03 PM | $60.13 | Down $ -0.01 | $60.13 | $60.12 | 600 |
| 01:02 PM | $60.13 | Down $ -0.03 | $60.16 | $60.13 | 1,500 |
| 01:01 PM | $60.16 | Up $0.02 | $60.16 | $60.13 | 27,400 |
| 01:00 PM | $60.14 | Down $ -0.02 | $60.16 | $60.14 | 1,000 |
| 12:59 PM | $60.16 | Up $0.02 | $60.16 | $60.10 | 4,700 |
| 12:57 PM | $60.14 | Up $0.00 | $60.14 | $60.13 | 500 |
| 12:57 PM | $60.14 | Up $0.00 | $60.14 | $60.13 | 0 |
| 12:56 PM | $60.14 | Up $0.00 | $60.14 | $60.13 | 2,400 |
| 12:55 PM | $60.14 | Down $ -0.02 | $60.16 | $60.14 | 4,400 |
| 12:54 PM | $60.16 | Up $0.00 | $60.16 | $60.14 | 2,700 |
| 12:53 PM | $60.16 | Down $ -0.01 | $60.18 | $60.16 | 1,300 |
| 12:52 PM | $60.17 | Down $ -0.01 | $60.18 | $60.17 | 1,200 |
| 12:51 PM | $60.18 | Down $ -0.01 | $60.19 | $60.18 | 1,500 |
| 12:50 PM | $60.19 | Down $ -0.03 | $60.21 | $60.19 | 8,200 |
| 12:49 PM | $60.22 | Up $0.01 | $60.23 | $60.20 | 3,800 |
| 12:48 PM | $60.21 | Down $ -0.02 | $60.25 | $60.21 | 1,900 |
| 12:47 PM | $60.23 | Up $0.02 | $60.23 | $60.19 | 3,800 |
| 12:46 PM | $60.20 | Up $0.02 | $60.20 | $60.18 | 1,100 |
| 12:45 PM | $60.18 | Up $0.01 | $60.18 | $60.17 | 800 |
| 12:44 PM | $60.17 | Up $0.02 | $60.17 | $60.15 | 1,100 |
| 12:43 PM | $60.15 | Up $0.02 | $60.15 | $60.13 | 3,700 |
| 12:42 PM | $60.13 | Up $0.00 | $60.13 | $60.13 | 100 |
| 12:41 PM | $60.13 | Up $0.01 | $60.13 | $60.12 | 1,100 |
| 12:40 PM | $60.12 | Up $0.01 | $60.13 | $60.11 | 4,900 |
| 12:39 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 100 |
| 12:38 PM | $60.11 | Up $0.01 | $60.11 | $60.09 | 3,000 |
| 12:36 PM | $60.10 | Up $0.01 | $60.10 | $60.09 | 1,000 |
| 12:36 PM | $60.10 | Up $0.00 | $60.10 | $60.09 | 0 |
| 12:35 PM | $60.09 | Down $ -0.03 | $60.14 | $60.08 | 4,300 |
| 12:34 PM | $60.12 | Up $0.00 | $60.13 | $60.11 | 2,200 |
| 12:33 PM | $60.12 | Up $0.01 | $60.13 | $60.11 | 500 |
| 12:32 PM | $60.11 | Up $0.02 | $60.11 | $60.10 | 800 |
| 12:31 PM | $60.09 | Up $0.06 | $60.09 | $60.06 | 1,300 |
| 12:30 PM | $60.03 | Down $ -0.02 | $60.06 | $60.03 | 1,800 |
| 12:29 PM | $60.05 | Up $0.00 | $60.05 | $60.03 | 1,900 |
| 12:28 PM | $60.05 | Down $ -0.03 | $60.09 | $60.05 | 1,600 |
| 12:27 PM | $60.08 | Up $0.01 | $60.08 | $60.08 | 400 |
| 12:26 PM | $60.07 | Up $0.02 | $60.07 | $60.04 | 1,200 |
| 12:25 PM | $60.05 | Up $0.00 | $60.05 | $60.04 | 1,900 |
| 12:24 PM | $60.05 | Down $ -0.04 | $60.08 | $60.04 | 5,000 |
| 12:23 PM | $60.09 | Down $ -0.02 | $60.11 | $60.09 | 1,400 |
| 12:22 PM | $60.11 | Down $ -0.02 | $60.12 | $60.11 | 500 |
| 12:21 PM | $60.13 | Down $0.00 | $60.15 | $60.13 | 2,300 |
| 12:20 PM | $60.14 | Up $0.00 | $60.16 | $60.09 | 7,900 |
| 12:19 PM | $60.13 | Up $0.02 | $60.14 | $60.12 | 700 |
| 12:18 PM | $60.11 | Down $ -0.02 | $60.13 | $60.11 | 200 |
| 12:16 PM | $60.13 | Up $0.01 | $60.13 | $60.13 | 100 |
| 12:16 PM | $60.13 | Up $0.00 | $60.13 | $60.13 | 0 |
| 12:14 PM | $60.12 | Down $ -0.03 | $60.12 | $60.09 | 4,800 |
| 12:14 PM | $60.12 | Up $0.00 | $60.12 | $60.09 | 0 |
| 12:12 PM | $60.15 | Down $ -0.02 | $60.15 | $60.13 | 2,700 |
| 12:12 PM | $60.15 | Up $0.00 | $60.15 | $60.13 | 0 |
| 12:11 PM | $60.17 | Down $ -0.03 | $60.19 | $60.16 | 3,700 |
| 12:09 PM | $60.20 | Down $ -0.02 | $60.21 | $60.18 | 18,000 |
| 12:09 PM | $60.20 | Up $0.00 | $60.21 | $60.18 | 0 |
| 12:08 PM | $60.22 | Down $ -0.02 | $60.25 | $60.22 | 2,300 |
| 12:07 PM | $60.24 | Down $ -0.03 | $60.27 | $60.23 | 3,500 |
| 12:06 PM | $60.27 | Up $0.01 | $60.28 | $60.27 | 400 |
| 12:05 PM | $60.26 | Up $0.01 | $60.26 | $60.25 | 1,000 |
| 12:04 PM | $60.25 | Up $0.01 | $60.25 | $60.25 | 300 |
| 12:03 PM | $60.24 | Up $0.01 | $60.24 | $60.23 | 400 |
| 12:02 PM | $60.23 | Up $0.02 | $60.23 | $60.21 | 500 |
| 12:01 PM | $60.21 | Down $ -0.03 | $60.26 | $60.21 | 3,300 |
| 12:00 PM | $60.24 | Down $ -0.03 | $60.30 | $60.24 | 4,200 |
| 11:59 AM | $60.27 | Down $ -0.01 | $60.30 | $60.27 | 9,700 |
| 11:58 AM | $60.28 | Down $ -0.01 | $60.28 | $60.28 | 2,400 |
| 11:57 AM | $60.29 | Up $0.02 | $60.31 | $60.26 | 5,600 |
| 11:56 AM | $60.27 | Down $ -0.14 | $60.40 | $60.27 | 30,500 |
| 11:55 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 100 |
| 11:54 AM | $60.42 | Up $0.03 | $60.42 | $60.39 | 2,300 |
| 11:53 AM | $60.38 | Up $0.00 | $60.39 | $60.37 | 900 |
| 11:51 AM | $60.38 | Down $ -0.06 | $60.43 | $60.38 | 2,800 |
| 11:51 AM | $60.38 | Up $0.00 | $60.43 | $60.38 | 0 |
| 11:50 AM | $60.44 | Down $ -0.04 | $60.46 | $60.44 | 2,700 |
| 11:48 AM | $60.48 | Down $ -0.01 | $60.49 | $60.48 | 500 |
| 11:48 AM | $60.48 | Up $0.00 | $60.49 | $60.48 | 0 |
| 11:46 AM | $60.49 | Up $0.06 | $60.49 | $60.43 | 6,900 |
| 11:46 AM | $60.49 | Up $0.00 | $60.49 | $60.43 | 0 |
| 11:45 AM | $60.43 | Up $0.00 | $60.44 | $60.43 | 200 |
| 11:44 AM | $60.43 | Up $0.03 | $60.44 | $60.39 | 11,100 |
| 11:43 AM | $60.40 | Up $0.04 | $60.40 | $60.39 | 1,000 |
| 11:42 AM | $60.36 | Down $ -0.04 | $60.39 | $60.36 | 2,700 |
| 11:41 AM | $60.40 | Up $0.02 | $60.40 | $60.39 | 600 |
| 11:40 AM | $60.38 | Down $ -0.02 | $60.42 | $60.36 | 35,800 |
| 11:39 AM | $60.40 | Down $ -0.02 | $60.42 | $60.38 | 6,300 |
| 11:38 AM | $60.42 | Down $ -0.04 | $60.45 | $60.39 | 3,900 |
| 11:37 AM | $60.45 | Up $0.00 | $60.45 | $60.45 | 200 |
| 11:36 AM | $60.45 | Down $ -0.07 | $60.51 | $60.45 | 2,600 |
| 11:35 AM | $60.52 | Down $ -0.01 | $60.52 | $60.51 | 200 |
| 11:34 AM | $60.53 | Up $0.02 | $60.53 | $60.50 | 800 |
| 11:33 AM | $60.51 | Down $ -0.09 | $60.59 | $60.51 | 4,400 |
| 11:31 AM | $60.60 | Down $ -0.05 | $60.64 | $60.60 | 1,800 |
| 11:31 AM | $60.60 | Up $0.00 | $60.64 | $60.60 | 0 |
| 11:30 AM | $60.65 | Up $0.03 | $60.67 | $60.64 | 1,500 |
| 11:29 AM | $60.62 | Down $ -0.01 | $60.62 | $60.62 | 400 |
| 11:28 AM | $60.63 | Up $0.04 | $60.63 | $60.62 | 800 |
| 11:27 AM | $60.59 | Down $ -0.05 | $60.62 | $60.59 | 2,100 |
| 11:24 AM | $60.64 | Up $0.06 | $60.64 | $60.60 | 4,900 |
| 11:24 AM | $60.64 | Up $0.00 | $60.64 | $60.60 | 0 |
| 11:24 AM | $60.64 | Up $0.00 | $60.64 | $60.60 | 0 |
| 11:23 AM | $60.58 | Down $ -0.04 | $60.60 | $60.58 | 1,600 |
| 11:22 AM | $60.62 | Down $0.00 | $60.62 | $60.60 | 300 |
| 11:21 AM | $60.62 | Up $0.01 | $60.62 | $60.62 | 100 |
| 11:20 AM | $60.61 | Down $ -0.01 | $60.61 | $60.61 | 100 |
| 11:19 AM | $60.62 | Up $0.02 | $60.62 | $60.59 | 400 |
| 11:18 AM | $60.60 | Up $0.05 | $60.60 | $60.55 | 1,000 |
| 11:17 AM | $60.55 | Down $ -0.07 | $60.58 | $60.55 | 1,400 |
| 11:16 AM | $60.62 | Up $0.01 | $60.62 | $60.62 | 100 |
| 11:15 AM | $60.61 | Up $0.01 | $60.61 | $60.61 | 100 |
| 11:14 AM | $60.60 | Up $0.03 | $60.60 | $60.58 | 500 |
| 11:13 AM | $60.57 | Up $0.01 | $60.58 | $60.56 | 800 |
| 11:12 AM | $60.56 | Down $ -0.01 | $60.56 | $60.56 | 400 |
| 11:11 AM | $60.57 | Down $ -0.01 | $60.62 | $60.57 | 2,800 |
| 11:10 AM | $60.58 | Down $ -0.09 | $60.63 | $60.58 | 2,500 |
| 11:09 AM | $60.67 | Up $0.00 | $60.67 | $60.65 | 1,600 |
| 11:08 AM | $60.67 | Up $0.01 | $60.67 | $60.67 | 100 |
| 11:07 AM | $60.66 | Down $ -0.01 | $60.67 | $60.66 | 200 |
| 11:06 AM | $60.67 | Up $0.03 | $60.67 | $60.66 | 600 |
| 11:05 AM | $60.64 | Down $ -0.03 | $60.67 | $60.64 | 2,100 |
| 11:04 AM | $60.67 | Up $0.05 | $60.68 | $60.63 | 1,100 |
| 11:03 AM | $60.62 | Down $ -0.09 | $60.69 | $60.62 | 2,800 |
| 11:02 AM | $60.71 | Up $0.03 | $60.71 | $60.65 | 2,800 |
| 11:01 AM | $60.68 | Down $ -0.07 | $60.74 | $60.55 | 25,200 |
| 11:00 AM | $60.75 | Up $0.02 | $60.75 | $60.71 | 500 |
| 10:59 AM | $60.73 | Up $0.05 | $60.73 | $60.67 | 1,400 |
| 10:58 AM | $60.68 | Up $0.02 | $60.68 | $60.67 | 600 |
| 10:57 AM | $60.66 | Up $0.03 | $60.66 | $60.66 | 600 |
| 10:56 AM | $60.63 | Down $ -0.02 | $60.64 | $60.59 | 10,700 |
| 10:55 AM | $60.65 | Down $ -0.11 | $60.73 | $60.65 | 2,300 |
| 10:54 AM | $60.76 | Up $0.02 | $60.77 | $60.76 | 300 |
| 10:53 AM | $60.74 | Up $0.04 | $60.74 | $60.71 | 800 |
| 10:52 AM | $60.70 | Down $ -0.02 | $60.70 | $60.70 | 400 |
| 10:51 AM | $60.72 | Up $0.01 | $60.72 | $60.63 | 5,600 |
| 10:50 AM | $60.71 | Down $ -0.04 | $60.72 | $60.71 | 400 |
| 10:49 AM | $60.75 | Down $ -0.11 | $60.85 | $60.75 | 4,000 |
| 10:48 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 100 |
| 10:47 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 100 |
| 10:46 AM | $60.86 | Up $0.05 | $60.88 | $60.85 | 500 |
| 10:44 AM | $60.81 | Up $0.05 | $60.82 | $60.79 | 700 |
| 10:44 AM | $60.81 | Up $0.00 | $60.82 | $60.79 | 0 |
| 10:43 AM | $60.76 | Down $ -0.04 | $60.78 | $60.76 | 700 |
| 10:42 AM | $60.80 | Down $ -0.03 | $60.84 | $60.80 | 900 |
| 10:41 AM | $60.83 | Down $ -0.02 | $60.85 | $60.83 | 300 |
| 10:40 AM | $60.85 | Up $0.03 | $60.89 | $60.84 | 1,900 |
| 10:39 AM | $60.82 | Up $0.04 | $60.87 | $60.79 | 1,700 |
| 10:38 AM | $60.78 | Up $0.04 | $60.78 | $60.71 | 2,000 |
| 10:37 AM | $60.74 | Down $ -0.07 | $60.80 | $60.74 | 900 |
| 10:36 AM | $60.81 | Down $ -0.05 | $60.84 | $60.76 | 1,200 |
| 10:35 AM | $60.86 | Down $ -0.02 | $60.91 | $60.86 | 4,800 |
| 10:34 AM | $60.88 | Down $ -0.08 | $60.94 | $60.88 | 1,000 |
| 10:33 AM | $60.96 | Down $ -0.28 | $61.27 | $60.95 | 9,400 |
| 10:32 AM | $61.24 | Up $0.29 | $61.24 | $60.95 | 4,700 |
| 10:31 AM | $60.95 | Down $ -0.03 | $60.96 | $60.95 | 1,100 |
| 10:30 AM | $60.98 | Down $ -0.02 | $61.02 | $60.98 | 900 |
| 10:29 AM | $61.00 | Down $ -0.02 | $61.00 | $60.98 | 900 |
| 10:28 AM | $61.02 | Down $ -0.05 | $61.05 | $61.01 | 800 |
| 10:27 AM | $61.07 | Up $0.03 | $61.07 | $61.04 | 400 |
| 10:26 AM | $61.04 | Down $ -0.01 | $61.04 | $61.04 | 100 |
| 10:25 AM | $61.05 | Up $0.03 | $61.06 | $61.05 | 500 |
| 10:24 AM | $61.02 | Up $0.01 | $61.02 | $61.02 | 300 |
| 10:23 AM | $61.01 | Up $0.03 | $61.01 | $60.97 | 1,700 |
| 10:22 AM | $60.98 | Up $0.00 | $61.01 | $60.97 | 4,500 |
| 10:21 AM | $60.98 | Down $ -0.01 | $61.01 | $60.98 | 3,700 |
| 10:20 AM | $60.99 | Down $ -0.05 | $61.04 | $60.99 | 3,700 |
| 10:19 AM | $61.04 | Down $ -0.04 | $61.07 | $61.03 | 5,200 |
| 10:17 AM | $61.08 | Down $ -0.02 | $61.09 | $61.08 | 300 |
| 10:17 AM | $61.08 | Up $0.00 | $61.09 | $61.08 | 0 |
| 10:16 AM | $61.10 | Up $0.01 | $61.10 | $61.08 | 400 |
| 10:15 AM | $61.09 | Up $0.05 | $61.09 | $61.09 | 100 |
| 10:13 AM | $61.05 | Up $0.01 | $61.08 | $61.05 | 300 |
| 10:13 AM | $61.05 | Up $0.00 | $61.08 | $61.05 | 0 |
| 10:12 AM | $61.04 | Up $0.06 | $61.04 | $60.99 | 700 |
| 10:11 AM | $60.98 | Down $ -0.04 | $61.02 | $60.97 | 1,600 |
| 10:10 AM | $61.02 | Up $0.01 | $61.02 | $61.02 | 200 |
| 10:09 AM | $61.01 | Down $ -0.01 | $61.01 | $61.01 | 1,300 |
| 10:08 AM | $61.02 | Down $ -0.04 | $61.04 | $61.02 | 300 |
| 10:07 AM | $61.06 | Up $0.07 | $61.06 | $60.99 | 1,800 |
| 10:04 AM | $60.99 | Down $ -0.07 | $61.02 | $60.97 | 2,700 |
| 10:04 AM | $60.99 | Up $0.00 | $61.02 | $60.97 | 0 |
| 10:04 AM | $60.99 | Up $0.00 | $61.02 | $60.97 | 0 |
| 10:03 AM | $61.06 | Up $0.03 | $61.06 | $61.06 | 100 |
| 10:02 AM | $61.03 | Up $0.02 | $61.07 | $61.03 | 1,700 |
| 10:01 AM | $61.01 | Down $ -0.02 | $61.01 | $61.01 | 700 |
| 09:59 AM | $61.03 | Down $ -0.03 | $61.04 | $61.00 | 1,200 |
| 09:59 AM | $61.03 | Up $0.00 | $61.04 | $61.00 | 0 |
| 09:57 AM | $61.06 | Up $0.01 | $61.06 | $61.02 | 500 |
| 09:57 AM | $61.06 | Up $0.00 | $61.06 | $61.02 | 0 |
| 09:56 AM | $61.05 | Up $0.01 | $61.06 | $61.05 | 400 |
| 09:55 AM | $61.04 | Up $0.00 | $61.04 | $61.00 | 3,800 |
| 09:54 AM | $61.04 | Down $ -0.07 | $61.04 | $61.04 | 100 |
| 09:53 AM | $61.11 | Down $ -0.04 | $61.11 | $61.11 | 100 |
| 09:52 AM | $61.15 | Down $ -0.07 | $61.20 | $61.15 | 1,400 |
| 09:51 AM | $61.22 | Down $ -0.03 | $61.23 | $61.21 | 1,700 |
| 09:50 AM | $61.25 | Up $0.04 | $61.25 | $61.20 | 2,600 |
| 09:49 AM | $61.21 | Up $0.08 | $61.21 | $61.18 | 1,400 |
| 09:48 AM | $61.13 | Down $ -0.03 | $61.13 | $61.11 | 600 |
| 09:47 AM | $61.16 | Up $0.10 | $61.16 | $61.11 | 700 |
| 09:46 AM | $61.06 | Down $ -0.01 | $61.10 | $61.06 | 200 |
| 09:45 AM | $61.07 | Down $ -0.08 | $61.13 | $61.07 | 1,800 |
| 09:44 AM | $61.15 | Down $ -0.09 | $61.24 | $61.15 | 4,400 |
| 09:43 AM | $61.24 | Down $ -0.05 | $61.26 | $61.24 | 3,200 |
| 09:42 AM | $61.29 | Down $ -0.14 | $61.37 | $61.29 | 6,800 |
| 09:41 AM | $61.43 | Down $ -0.06 | $61.44 | $61.39 | 1,500 |
| 09:40 AM | $61.49 | Down $ -0.11 | $61.56 | $61.49 | 2,500 |
| 09:39 AM | $61.60 | Up $0.05 | $61.60 | $61.58 | 200 |
| 09:38 AM | $61.55 | Down $ -0.01 | $61.55 | $61.55 | 100 |
| 09:37 AM | $61.56 | Down $ -0.02 | $61.56 | $61.56 | 100 |
| 09:36 AM | $61.57 | Up $0.04 | $61.57 | $61.48 | 900 |
| 09:35 AM | $61.53 | Up $0.20 | $61.53 | $61.48 | 500 |
| 09:32 AM | $61.33 | Down $ -0.35 | $61.36 | $61.33 | 3,000 |
| 09:32 AM | $61.33 | Up $0.00 | $61.36 | $61.33 | 0 |
| 09:32 AM | $61.33 | Up $0.00 | $61.36 | $61.33 | 0 |
| 09:31 AM | $61.68 | Down $ -0.11 | $61.68 | $61.68 | 300 |
| 09:30 AM | $61.79 | Up $0.49 | $61.79 | $61.41 | 4,900 |
| Previous close | $61.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 25/06/2026 | $60.02 | $59.96 | $60.25 | $59.71 | 1,361,300 |
| 24/06/2026 | $59.86 | $59.35 | $59.92 | $59.34 | 2,864,400 |
| 23/06/2026 | $60.54 | $60.48 | $60.80 | $60.33 | 2,677,300 |
| 22/06/2026 | $61.04 | $60.86 | $61.12 | $60.77 | 3,750,300 |
| 19/06/2026 | $60.69 | $60.42 | $60.80 | $60.42 | 1,673,000 |
| 18/06/2026 | $60.16 | $59.54 | $60.33 | $59.45 | 2,762,500 |
| 17/06/2026 | $60.50 | $60.29 | $60.57 | $60.00 | 3,674,400 |
| 16/06/2026 | $60.79 | $60.91 | $61.20 | $60.75 | 2,684,000 |
| 15/06/2026 | $61.26 | $61.30 | $61.86 | $61.08 | 2,961,400 |
| 12/06/2026 | $63.20 | $63.49 | $63.53 | $62.95 | 1,505,800 |
| 11/06/2026 | $63.18 | $64.23 | $64.26 | $62.42 | 3,141,900 |
| 10/06/2026 | $64.09 | $63.80 | $64.43 | $63.80 | 4,665,600 |
| 09/06/2026 | $63.03 | $62.53 | $63.15 | $62.18 | 2,491,400 |
| 08/06/2026 | $64.19 | $64.57 | $64.57 | $63.61 | 2,238,200 |
| 05/06/2026 | $63.73 | $63.61 | $63.96 | $63.38 | 955,500 |
| 04/06/2026 | $65.42 | $66.18 | $66.25 | $65.30 | 957,500 |
| 03/06/2026 | $65.54 | $65.92 | $66.05 | $65.30 | 1,425,900 |
| 02/06/2026 | $64.54 | $64.71 | $65.07 | $64.41 | 1,825,800 |
| 01/06/2026 | $64.37 | $64.50 | $64.64 | $63.88 | 778,900 |
| 29/05/2026 | $63.02 | $63.65 | $63.78 | $62.92 | 6,572,100 |
Graphs are not available, please refer to the detailed table