Quotes and Market Data
Find a quote
PRECISION DRILLING CORPORATION
69.89 Down -0.97 (-1.39 %)
Delayed : 2025/07/09 17:40:00
- Previous close $70.86
- Opening $71.44
- Price Ask $69.01
- Price Bid $69.01
- Size Bid 2
- Size Ask 5
- Today High $71.63
- Today Low $69.83
- 52 Weeks High $109.20
- 52 Weeks Low $51.38
- Volume 42,936
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.89 | Down $ -0.09 | $69.89 | $69.89 | 1,700 |
| 03:59 PM | $69.98 | Up $0.10 | $69.98 | $69.85 | 2,500 |
| 03:58 PM | $69.88 | Up $0.02 | $69.88 | $69.87 | 200 |
| 03:57 PM | $69.86 | Down $ -0.06 | $69.88 | $69.86 | 700 |
| 03:56 PM | $69.92 | Up $0.03 | $69.92 | $69.88 | 500 |
| 03:55 PM | $69.89 | Up $0.00 | $69.91 | $69.89 | 1,300 |
| 03:54 PM | $69.89 | Up $0.06 | $69.92 | $69.86 | 2,900 |
| 03:51 PM | $69.83 | Down $ -0.04 | $69.83 | $69.83 | 200 |
| 03:51 PM | $69.83 | Up $0.00 | $69.83 | $69.83 | 0 |
| 03:51 PM | $69.83 | Up $0.00 | $69.83 | $69.83 | 0 |
| 03:50 PM | $69.87 | Down $ -0.02 | $69.90 | $69.87 | 600 |
| 03:48 PM | $69.89 | Down $ -0.05 | $69.89 | $69.89 | 100 |
| 03:48 PM | $69.89 | Up $0.00 | $69.89 | $69.89 | 0 |
| 03:44 PM | $69.94 | Down $ -0.12 | $69.96 | $69.94 | 200 |
| 03:44 PM | $69.94 | Up $0.00 | $69.96 | $69.94 | 0 |
| 03:44 PM | $69.94 | Up $0.00 | $69.96 | $69.94 | 0 |
| 03:44 PM | $69.94 | Up $0.00 | $69.96 | $69.94 | 0 |
| 03:43 PM | $70.06 | Up $0.10 | $70.06 | $70.06 | 100 |
| 03:42 PM | $69.96 | Down $ -0.10 | $69.96 | $69.96 | 300 |
| 03:38 PM | $70.06 | Down $ -0.09 | $70.11 | $70.06 | 500 |
| 03:38 PM | $70.06 | Up $0.00 | $70.11 | $70.06 | 0 |
| 03:38 PM | $70.06 | Up $0.00 | $70.11 | $70.06 | 0 |
| 03:38 PM | $70.06 | Up $0.00 | $70.11 | $70.06 | 0 |
| 03:33 PM | $70.15 | Up $0.02 | $70.15 | $70.15 | 100 |
| 03:33 PM | $70.15 | Up $0.00 | $70.15 | $70.15 | 0 |
| 03:33 PM | $70.15 | Up $0.00 | $70.15 | $70.15 | 0 |
| 03:33 PM | $70.15 | Up $0.00 | $70.15 | $70.15 | 0 |
| 03:33 PM | $70.15 | Up $0.00 | $70.15 | $70.15 | 0 |
| 03:29 PM | $70.13 | Up $0.02 | $70.14 | $70.13 | 800 |
| 03:29 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 03:29 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 03:29 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 03:27 PM | $70.11 | Up $0.11 | $70.11 | $70.08 | 900 |
| 03:27 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 03:25 PM | $70.00 | Down $ -0.17 | $70.01 | $70.00 | 300 |
| 03:25 PM | $70.00 | Up $0.00 | $70.01 | $70.00 | 0 |
| 03:15 PM | $70.17 | Down $ -0.09 | $70.25 | $70.17 | 1,000 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:15 PM | $70.17 | Up $0.00 | $70.25 | $70.17 | 0 |
| 03:13 PM | $70.26 | Down $ -0.05 | $70.26 | $70.17 | 600 |
| 03:13 PM | $70.26 | Up $0.00 | $70.26 | $70.17 | 0 |
| 03:01 PM | $70.31 | Up $0.01 | $70.31 | $70.31 | 300 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 03:01 PM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 02:55 PM | $70.30 | Up $0.13 | $70.30 | $70.30 | 100 |
| 02:55 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 02:55 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 02:55 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 02:55 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 02:55 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 02:46 PM | $70.17 | Up $0.03 | $70.17 | $70.17 | 400 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:46 PM | $70.17 | Up $0.00 | $70.17 | $70.17 | 0 |
| 02:32 PM | $70.14 | Up $0.14 | $70.14 | $70.14 | 100 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:32 PM | $70.14 | Up $0.00 | $70.14 | $70.14 | 0 |
| 02:23 PM | $70.00 | Down $ -0.01 | $70.04 | $70.00 | 400 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:23 PM | $70.00 | Up $0.00 | $70.04 | $70.00 | 0 |
| 02:22 PM | $70.01 | Up $0.04 | $70.01 | $70.01 | 100 |
| 02:20 PM | $69.97 | Down $ -0.13 | $70.00 | $69.97 | 4,100 |
| 02:20 PM | $69.97 | Up $0.00 | $70.00 | $69.97 | 0 |
| 02:16 PM | $70.10 | Down $ -0.06 | $70.10 | $70.10 | 300 |
| 02:16 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 02:16 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 02:16 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 02:08 PM | $70.16 | Up $0.05 | $70.16 | $70.13 | 300 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:08 PM | $70.16 | Up $0.00 | $70.16 | $70.13 | 0 |
| 02:00 PM | $70.11 | Up $0.11 | $70.11 | $70.08 | 200 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 02:00 PM | $70.11 | Up $0.00 | $70.11 | $70.08 | 0 |
| 01:58 PM | $70.00 | Down $ -0.13 | $70.05 | $70.00 | 200 |
| 01:58 PM | $70.00 | Up $0.00 | $70.05 | $70.00 | 0 |
| 01:53 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 300 |
| 01:53 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 01:53 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 01:53 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 01:53 PM | $70.13 | Up $0.00 | $70.14 | $70.13 | 0 |
| 01:50 PM | $70.13 | Down $ -0.08 | $70.19 | $70.13 | 300 |
| 01:50 PM | $70.13 | Up $0.00 | $70.19 | $70.13 | 0 |
| 01:50 PM | $70.13 | Up $0.00 | $70.19 | $70.13 | 0 |
| 01:45 PM | $70.21 | Up $0.13 | $70.21 | $70.21 | 100 |
| 01:45 PM | $70.21 | Up $0.00 | $70.21 | $70.21 | 0 |
| 01:45 PM | $70.21 | Up $0.00 | $70.21 | $70.21 | 0 |
| 01:45 PM | $70.21 | Up $0.00 | $70.21 | $70.21 | 0 |
| 01:45 PM | $70.21 | Up $0.00 | $70.21 | $70.21 | 0 |
| 01:42 PM | $70.08 | Down $ -0.18 | $70.26 | $70.08 | 1,000 |
| 01:42 PM | $70.08 | Up $0.00 | $70.26 | $70.08 | 0 |
| 01:42 PM | $70.08 | Up $0.00 | $70.26 | $70.08 | 0 |
| 01:41 PM | $70.26 | Down $ -0.09 | $70.26 | $70.26 | 100 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 100 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:24 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.05 | $70.35 | $70.35 | 200 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:14 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 0 |
| 01:02 PM | $70.30 | Down $ -0.02 | $70.30 | $70.30 | 400 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 01:02 PM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 12:50 PM | $70.32 | Down $ -0.02 | $70.32 | $70.32 | 100 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:50 PM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 12:39 PM | $70.33 | Down $ -0.07 | $70.34 | $70.33 | 200 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:39 PM | $70.33 | Up $0.00 | $70.34 | $70.33 | 0 |
| 12:32 PM | $70.40 | Up $0.08 | $70.40 | $70.40 | 100 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:32 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:22 PM | $70.32 | Up $0.07 | $70.32 | $70.29 | 700 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:22 PM | $70.32 | Up $0.00 | $70.32 | $70.29 | 0 |
| 12:18 PM | $70.25 | Down $ -0.01 | $70.25 | $70.25 | 100 |
| 12:18 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 12:18 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 12:18 PM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 12:17 PM | $70.26 | Down $ -0.19 | $70.38 | $70.26 | 300 |
| 12:12 PM | $70.45 | Down $ -0.08 | $70.45 | $70.45 | 200 |
| 12:12 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:12 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:12 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 12:12 PM | $70.45 | Up $0.00 | $70.45 | $70.45 | 0 |
| 11:59 AM | $70.53 | Down $ -0.15 | $70.60 | $70.53 | 600 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:59 AM | $70.53 | Up $0.00 | $70.60 | $70.53 | 0 |
| 11:58 AM | $70.68 | Up $0.12 | $70.68 | $70.68 | 200 |
| 11:49 AM | $70.56 | Up $0.25 | $70.56 | $70.56 | 200 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:49 AM | $70.56 | Up $0.00 | $70.56 | $70.56 | 0 |
| 11:45 AM | $70.31 | Down $ -0.19 | $70.31 | $70.31 | 100 |
| 11:45 AM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 11:45 AM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 11:45 AM | $70.31 | Up $0.00 | $70.31 | $70.31 | 0 |
| 11:36 AM | $70.50 | Down $ -0.11 | $70.50 | $70.45 | 500 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:36 AM | $70.50 | Up $0.00 | $70.50 | $70.45 | 0 |
| 11:28 AM | $70.61 | Up $0.23 | $70.61 | $70.61 | 100 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:28 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 11:23 AM | $70.38 | Up $0.19 | $70.47 | $70.38 | 500 |
| 11:23 AM | $70.38 | Up $0.00 | $70.47 | $70.38 | 0 |
| 11:23 AM | $70.38 | Up $0.00 | $70.47 | $70.38 | 0 |
| 11:23 AM | $70.38 | Up $0.00 | $70.47 | $70.38 | 0 |
| 11:23 AM | $70.38 | Up $0.00 | $70.47 | $70.38 | 0 |
| 11:17 AM | $70.19 | Up $0.09 | $70.19 | $70.19 | 100 |
| 11:17 AM | $70.19 | Up $0.00 | $70.19 | $70.19 | 0 |
| 11:17 AM | $70.19 | Up $0.00 | $70.19 | $70.19 | 0 |
| 11:17 AM | $70.19 | Up $0.00 | $70.19 | $70.19 | 0 |
| 11:17 AM | $70.19 | Up $0.00 | $70.19 | $70.19 | 0 |
| 11:17 AM | $70.19 | Up $0.00 | $70.19 | $70.19 | 0 |
| 11:13 AM | $70.10 | Down $ -0.18 | $70.10 | $70.10 | 100 |
| 11:13 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 11:13 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 11:13 AM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 11:11 AM | $70.28 | Down $ -0.01 | $70.29 | $70.28 | 200 |
| 11:11 AM | $70.28 | Up $0.00 | $70.29 | $70.28 | 0 |
| 11:10 AM | $70.29 | Down $ -0.09 | $70.29 | $70.29 | 100 |
| 10:59 AM | $70.39 | Up $0.02 | $70.39 | $70.39 | 100 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:59 AM | $70.39 | Up $0.00 | $70.39 | $70.39 | 0 |
| 10:57 AM | $70.37 | Up $0.24 | $70.37 | $70.32 | 500 |
| 10:57 AM | $70.37 | Up $0.00 | $70.37 | $70.32 | 0 |
| 10:53 AM | $70.13 | Down $ -0.17 | $70.13 | $70.13 | 100 |
| 10:53 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:53 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:53 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:49 AM | $70.30 | Down $ -0.03 | $70.30 | $70.30 | 500 |
| 10:49 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 10:49 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 10:49 AM | $70.30 | Up $0.00 | $70.30 | $70.30 | 0 |
| 10:46 AM | $70.33 | Down $ -0.01 | $70.39 | $70.33 | 200 |
| 10:46 AM | $70.33 | Up $0.00 | $70.39 | $70.33 | 0 |
| 10:46 AM | $70.33 | Up $0.00 | $70.39 | $70.33 | 0 |
| 10:41 AM | $70.34 | Up $0.21 | $70.34 | $70.34 | 200 |
| 10:41 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 10:41 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 10:41 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 10:41 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 10:32 AM | $70.13 | Down $ -0.09 | $70.13 | $70.13 | 400 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:32 AM | $70.13 | Up $0.00 | $70.13 | $70.13 | 0 |
| 10:30 AM | $70.22 | Down $ -0.06 | $70.22 | $70.22 | 200 |
| 10:30 AM | $70.22 | Up $0.00 | $70.22 | $70.22 | 0 |
| 10:25 AM | $70.28 | Up $0.03 | $70.28 | $70.15 | 1,300 |
| 10:25 AM | $70.28 | Up $0.00 | $70.28 | $70.15 | 0 |
| 10:25 AM | $70.28 | Up $0.00 | $70.28 | $70.15 | 0 |
| 10:25 AM | $70.28 | Up $0.00 | $70.28 | $70.15 | 0 |
| 10:25 AM | $70.28 | Up $0.00 | $70.28 | $70.15 | 0 |
| 10:14 AM | $70.25 | Up $0.15 | $70.25 | $70.24 | 400 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:14 AM | $70.25 | Up $0.00 | $70.25 | $70.24 | 0 |
| 10:12 AM | $70.10 | Down $ -0.17 | $70.32 | $70.10 | 1,000 |
| 10:12 AM | $70.10 | Up $0.00 | $70.32 | $70.10 | 0 |
| 10:02 AM | $70.27 | Down $ -0.05 | $70.27 | $70.27 | 100 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 10:02 AM | $70.27 | Up $0.00 | $70.27 | $70.27 | 0 |
| 09:58 AM | $70.32 | Down $ -0.22 | $70.32 | $70.32 | 100 |
| 09:58 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 09:58 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 09:58 AM | $70.32 | Up $0.00 | $70.32 | $70.32 | 0 |
| 09:55 AM | $70.54 | Down $ -0.26 | $70.56 | $70.54 | 200 |
| 09:55 AM | $70.54 | Up $0.00 | $70.56 | $70.54 | 0 |
| 09:55 AM | $70.54 | Up $0.00 | $70.56 | $70.54 | 0 |
| 09:46 AM | $70.80 | Down $ -0.20 | $70.83 | $70.80 | 500 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:46 AM | $70.80 | Up $0.00 | $70.83 | $70.80 | 0 |
| 09:44 AM | $71.00 | Up $0.10 | $71.00 | $71.00 | 100 |
| 09:44 AM | $71.00 | Up $0.00 | $71.00 | $71.00 | 0 |
| 09:39 AM | $70.90 | Down $ -0.48 | $70.93 | $70.86 | 900 |
| 09:39 AM | $70.90 | Up $0.00 | $70.93 | $70.86 | 0 |
| 09:39 AM | $70.90 | Up $0.00 | $70.93 | $70.86 | 0 |
| 09:39 AM | $70.90 | Up $0.00 | $70.93 | $70.86 | 0 |
| 09:39 AM | $70.90 | Up $0.00 | $70.93 | $70.86 | 0 |
| 09:34 AM | $71.38 | Down $ -0.22 | $71.53 | $71.38 | 300 |
| 09:34 AM | $71.38 | Up $0.00 | $71.53 | $71.38 | 0 |
| 09:34 AM | $71.38 | Up $0.00 | $71.53 | $71.38 | 0 |
| 09:34 AM | $71.38 | Up $0.00 | $71.53 | $71.38 | 0 |
| 09:34 AM | $71.38 | Up $0.00 | $71.53 | $71.38 | 0 |
| 09:33 AM | $71.60 | Down $ -0.03 | $71.60 | $71.53 | 1,800 |
| 09:32 AM | $71.63 | Up $0.46 | $71.63 | $71.44 | 400 |
| 09:31 AM | $71.17 | Up $0.18 | $71.20 | $70.99 | 800 |
| 09:30 AM | $70.99 | Up $0.13 | $71.44 | $70.91 | 1,800 |
| Previous close | $70.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $69.89 | $70.45 | $70.45 | $69.83 | 26,200 |
| 08-07-2025 | $70.86 | $70.50 | $71.47 | $70.40 | 49,300 |
| 07-07-2025 | $67.85 | $67.82 | $67.99 | $67.00 | 38,000 |
| 04-07-2025 | $68.14 | $68.53 | $68.55 | $68.11 | 7,200 |
| 03-07-2025 | $68.60 | $68.77 | $68.92 | $68.13 | 24,200 |
| 02-07-2025 | $69.08 | $67.34 | $69.11 | $67.32 | 94,300 |
| 30-06-2025 | $64.49 | $64.79 | $64.87 | $64.14 | 42,200 |
| 27-06-2025 | $64.75 | $65.00 | $65.07 | $64.27 | 64,800 |
| 26-06-2025 | $64.08 | $63.95 | $64.37 | $63.84 | 50,100 |
| 25-06-2025 | $63.25 | $63.99 | $63.99 | $63.16 | 33,200 |
| 24-06-2025 | $63.49 | $65.16 | $65.26 | $63.44 | 89,700 |
| 23-06-2025 | $65.90 | $68.31 | $68.64 | $65.81 | 101,300 |
| 20-06-2025 | $69.41 | $69.52 | $69.70 | $68.95 | 467,200 |
| 19-06-2025 | $69.81 | $70.18 | $70.51 | $69.74 | 21,700 |
| 18-06-2025 | $69.88 | $70.09 | $70.64 | $69.63 | 62,100 |
| 17-06-2025 | $70.29 | $70.29 | $70.95 | $69.92 | 78,400 |
| 16-06-2025 | $68.67 | $68.06 | $68.90 | $67.96 | 88,200 |
| 13-06-2025 | $69.28 | $68.94 | $69.41 | $68.65 | 81,900 |
| 12-06-2025 | $67.87 | $68.46 | $68.65 | $67.80 | 40,600 |
| 11-06-2025 | $69.06 | $68.76 | $69.39 | $68.01 | 81,000 |
| 10-06-2025 | $67.86 | $68.72 | $68.72 | $67.34 | 47,700 |
| 09-06-2025 | $66.59 | $66.52 | $67.69 | $66.37 | 50,500 |
| 06-06-2025 | $65.49 | $65.75 | $66.12 | $65.38 | 39,600 |
| 05-06-2025 | $63.26 | $63.55 | $63.55 | $63.01 | 36,600 |
| 04-06-2025 | $63.60 | $63.23 | $63.89 | $62.76 | 62,000 |
| 03-06-2025 | $64.41 | $64.13 | $64.75 | $63.90 | 85,400 |
| 02-06-2025 | $60.46 | $61.03 | $61.54 | $60.15 | 46,800 |
| 30-05-2025 | $59.31 | $58.91 | $59.48 | $58.68 | 198,800 |
| 29-05-2025 | $59.37 | $59.06 | $59.50 | $58.85 | 55,000 |
| 28-05-2025 | $59.10 | $59.29 | $59.68 | $58.96 | 37,100 |
Graphs are not available, please refer to the detailed table