Quotes and Market Data
Find a quote
TOURMALINE OIL CORP
57.50 Down -0.05 (-0.09 %)
Delayed : 2025/08/15 17:40:00
- Previous close $57.55
- Opening $57.44
- Price Ask $57.49
- Price Bid $57.49
- Size Bid 2
- Size Ask 10
- Today High $57.79
- Today Low $57.38
- 52 Weeks High $70.83
- 52 Weeks Low $55.40
- Volume 885,288
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 280,600 |
| 03:59 PM | $57.50 | Up $0.00 | $57.51 | $57.50 | 15,100 |
| 03:58 PM | $57.50 | Down $ -0.02 | $57.52 | $57.50 | 16,600 |
| 03:57 PM | $57.52 | Up $0.01 | $57.52 | $57.50 | 5,900 |
| 03:56 PM | $57.51 | Up $0.02 | $57.53 | $57.49 | 8,400 |
| 03:55 PM | $57.49 | Down $ -0.03 | $57.54 | $57.49 | 17,400 |
| 03:54 PM | $57.52 | Up $0.00 | $57.52 | $57.51 | 500 |
| 03:53 PM | $57.52 | Down $ -0.02 | $57.54 | $57.52 | 6,100 |
| 03:52 PM | $57.54 | Up $0.02 | $57.54 | $57.52 | 3,300 |
| 03:51 PM | $57.52 | Down $ -0.02 | $57.54 | $57.52 | 4,700 |
| 03:50 PM | $57.54 | Down $ -0.01 | $57.56 | $57.52 | 7,300 |
| 03:49 PM | $57.55 | Up $0.03 | $57.55 | $57.53 | 1,900 |
| 03:48 PM | $57.52 | Up $0.01 | $57.52 | $57.51 | 1,700 |
| 03:47 PM | $57.52 | Up $0.02 | $57.52 | $57.51 | 1,400 |
| 03:46 PM | $57.50 | Down $ -0.01 | $57.51 | $57.50 | 2,600 |
| 03:44 PM | $57.51 | Down $0.00 | $57.52 | $57.50 | 2,100 |
| 03:44 PM | $57.51 | Up $0.00 | $57.52 | $57.50 | 0 |
| 03:43 PM | $57.51 | Up $0.00 | $57.52 | $57.50 | 1,700 |
| 03:42 PM | $57.51 | Down $ -0.01 | $57.51 | $57.50 | 1,000 |
| 03:41 PM | $57.52 | Up $0.01 | $57.52 | $57.50 | 2,300 |
| 03:40 PM | $57.51 | Up $0.02 | $57.51 | $57.49 | 6,100 |
| 03:39 PM | $57.49 | Down $ -0.01 | $57.49 | $57.48 | 1,000 |
| 03:38 PM | $57.50 | Up $0.01 | $57.51 | $57.50 | 1,400 |
| 03:37 PM | $57.50 | Down $ -0.04 | $57.52 | $57.50 | 3,800 |
| 03:36 PM | $57.53 | Up $0.01 | $57.53 | $57.53 | 100 |
| 03:35 PM | $57.52 | Down $ -0.03 | $57.53 | $57.52 | 1,300 |
| 03:33 PM | $57.55 | Up $0.02 | $57.55 | $57.54 | 200 |
| 03:33 PM | $57.55 | Up $0.00 | $57.55 | $57.54 | 0 |
| 03:32 PM | $57.53 | Up $0.01 | $57.54 | $57.52 | 1,300 |
| 03:31 PM | $57.52 | Down $ -0.02 | $57.53 | $57.52 | 3,000 |
| 03:30 PM | $57.54 | Up $0.01 | $57.54 | $57.54 | 200 |
| 03:28 PM | $57.53 | Down $ -0.01 | $57.54 | $57.53 | 300 |
| 03:28 PM | $57.53 | Up $0.00 | $57.54 | $57.53 | 0 |
| 03:27 PM | $57.54 | Down $ -0.02 | $57.57 | $57.54 | 1,900 |
| 03:26 PM | $57.56 | Up $0.04 | $57.56 | $57.52 | 2,300 |
| 03:25 PM | $57.53 | Up $0.00 | $57.53 | $57.53 | 100 |
| 03:24 PM | $57.53 | Up $0.02 | $57.53 | $57.51 | 1,400 |
| 03:22 PM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 100 |
| 03:22 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 0 |
| 03:21 PM | $57.51 | Up $0.03 | $57.51 | $57.46 | 1,600 |
| 03:20 PM | $57.48 | Up $0.03 | $57.48 | $57.45 | 2,900 |
| 03:19 PM | $57.45 | Down $ -0.01 | $57.46 | $57.45 | 1,500 |
| 03:18 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 3,100 |
| 03:17 PM | $57.46 | Up $0.00 | $57.48 | $57.45 | 2,700 |
| 03:15 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 600 |
| 03:15 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 0 |
| 03:14 PM | $57.46 | Up $0.00 | $57.46 | $57.46 | 200 |
| 03:13 PM | $57.46 | Up $0.02 | $57.48 | $57.44 | 1,800 |
| 03:12 PM | $57.44 | Down $ -0.04 | $57.47 | $57.43 | 3,500 |
| 03:11 PM | $57.48 | Down $ -0.03 | $57.48 | $57.48 | 900 |
| 03:09 PM | $57.51 | Up $0.02 | $57.51 | $57.51 | 900 |
| 03:09 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 03:08 PM | $57.49 | Up $0.01 | $57.50 | $57.49 | 1,800 |
| 03:07 PM | $57.48 | Up $0.00 | $57.48 | $57.48 | 500 |
| 03:06 PM | $57.48 | Down $ -0.02 | $57.51 | $57.48 | 6,000 |
| 03:05 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 100 |
| 03:04 PM | $57.49 | Down $0.00 | $57.49 | $57.49 | 100 |
| 03:03 PM | $57.50 | Up $0.00 | $57.50 | $57.49 | 400 |
| 03:02 PM | $57.49 | Down $ -0.01 | $57.49 | $57.49 | 100 |
| 03:01 PM | $57.50 | Up $0.00 | $57.52 | $57.49 | 2,900 |
| 03:00 PM | $57.50 | Down $ -0.05 | $57.54 | $57.50 | 1,400 |
| 02:59 PM | $57.55 | Up $0.04 | $57.56 | $57.53 | 2,000 |
| 02:58 PM | $57.51 | Down $ -0.01 | $57.51 | $57.51 | 200 |
| 02:57 PM | $57.52 | Up $0.00 | $57.53 | $57.52 | 1,200 |
| 02:56 PM | $57.52 | Up $0.00 | $57.52 | $57.50 | 2,500 |
| 02:55 PM | $57.52 | Up $0.02 | $57.52 | $57.51 | 1,400 |
| 02:54 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 100 |
| 02:53 PM | $57.50 | Down $ -0.03 | $57.51 | $57.50 | 400 |
| 02:52 PM | $57.53 | Up $0.01 | $57.53 | $57.51 | 300 |
| 02:51 PM | $57.52 | Down $ -0.03 | $57.52 | $57.52 | 200 |
| 02:50 PM | $57.55 | Up $0.01 | $57.55 | $57.52 | 400 |
| 02:49 PM | $57.54 | Up $0.02 | $57.54 | $57.53 | 200 |
| 02:48 PM | $57.52 | Up $0.00 | $57.55 | $57.52 | 3,800 |
| 02:47 PM | $57.52 | Down $ -0.01 | $57.52 | $57.52 | 300 |
| 02:46 PM | $57.53 | Up $0.01 | $57.53 | $57.51 | 700 |
| 02:45 PM | $57.53 | Up $0.02 | $57.53 | $57.52 | 900 |
| 02:44 PM | $57.51 | Up $0.01 | $57.53 | $57.51 | 1,300 |
| 02:43 PM | $57.50 | Up $0.01 | $57.50 | $57.49 | 1,100 |
| 02:42 PM | $57.49 | Down $ -0.04 | $57.50 | $57.48 | 2,100 |
| 02:41 PM | $57.53 | Up $0.01 | $57.53 | $57.53 | 100 |
| 02:39 PM | $57.52 | Up $0.01 | $57.52 | $57.52 | 200 |
| 02:39 PM | $57.52 | Up $0.00 | $57.52 | $57.52 | 0 |
| 02:38 PM | $57.51 | Up $0.04 | $57.51 | $57.48 | 700 |
| 02:37 PM | $57.47 | Up $0.01 | $57.47 | $57.46 | 2,400 |
| 02:36 PM | $57.46 | Up $0.00 | $57.46 | $57.45 | 800 |
| 02:35 PM | $57.46 | Up $0.01 | $57.46 | $57.46 | 300 |
| 02:34 PM | $57.45 | Up $0.01 | $57.45 | $57.45 | 500 |
| 02:33 PM | $57.44 | Up $0.02 | $57.44 | $57.42 | 700 |
| 02:32 PM | $57.42 | Up $0.00 | $57.43 | $57.42 | 500 |
| 02:31 PM | $57.42 | Up $0.02 | $57.42 | $57.39 | 3,100 |
| 02:30 PM | $57.40 | Down $ -0.04 | $57.44 | $57.38 | 7,400 |
| 02:29 PM | $57.44 | Down $ -0.05 | $57.47 | $57.44 | 6,600 |
| 02:28 PM | $57.49 | Down $ -0.02 | $57.50 | $57.48 | 800 |
| 02:26 PM | $57.51 | Up $0.01 | $57.51 | $57.49 | 1,000 |
| 02:26 PM | $57.51 | Up $0.00 | $57.51 | $57.49 | 0 |
| 02:25 PM | $57.50 | Down $ -0.01 | $57.52 | $57.50 | 1,000 |
| 02:24 PM | $57.51 | Up $0.01 | $57.51 | $57.50 | 3,500 |
| 02:23 PM | $57.50 | Down $ -0.04 | $57.53 | $57.50 | 1,900 |
| 02:21 PM | $57.54 | Down $ -0.02 | $57.57 | $57.54 | 1,000 |
| 02:21 PM | $57.54 | Up $0.00 | $57.57 | $57.54 | 0 |
| 02:20 PM | $57.56 | Up $0.00 | $57.56 | $57.56 | 100 |
| 02:19 PM | $57.56 | Up $0.02 | $57.56 | $57.55 | 700 |
| 02:18 PM | $57.54 | Up $0.01 | $57.54 | $57.54 | 900 |
| 02:17 PM | $57.53 | Up $0.02 | $57.53 | $57.49 | 3,000 |
| 02:15 PM | $57.51 | Up $0.01 | $57.51 | $57.51 | 1,400 |
| 02:15 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 02:14 PM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 100 |
| 02:13 PM | $57.51 | Up $0.02 | $57.51 | $57.49 | 1,700 |
| 02:11 PM | $57.49 | Down $ -0.01 | $57.49 | $57.49 | 600 |
| 02:11 PM | $57.49 | Up $0.00 | $57.49 | $57.49 | 0 |
| 02:10 PM | $57.50 | Up $0.00 | $57.51 | $57.50 | 700 |
| 02:09 PM | $57.50 | Down $ -0.01 | $57.50 | $57.49 | 400 |
| 02:08 PM | $57.51 | Up $0.02 | $57.51 | $57.48 | 1,000 |
| 02:07 PM | $57.50 | Down $ -0.01 | $57.51 | $57.48 | 500 |
| 02:06 PM | $57.50 | Up $0.00 | $57.50 | $57.50 | 100 |
| 02:05 PM | $57.50 | Up $0.00 | $57.50 | $57.49 | 500 |
| 02:04 PM | $57.50 | Down $ -0.04 | $57.53 | $57.48 | 2,500 |
| 02:03 PM | $57.54 | Up $0.07 | $57.56 | $57.47 | 10,000 |
| 02:02 PM | $57.47 | Up $0.00 | $57.47 | $57.46 | 2,000 |
| 02:01 PM | $57.47 | Up $0.00 | $57.47 | $57.47 | 2,500 |
| 02:00 PM | $57.47 | Up $0.00 | $57.47 | $57.47 | 300 |
| 01:59 PM | $57.47 | Up $0.00 | $57.48 | $57.47 | 7,400 |
| 01:57 PM | $57.47 | Down $ -0.01 | $57.49 | $57.47 | 8,300 |
| 01:57 PM | $57.47 | Up $0.00 | $57.49 | $57.47 | 0 |
| 01:56 PM | $57.48 | Down $ -0.01 | $57.48 | $57.48 | 1,000 |
| 01:55 PM | $57.49 | Up $0.00 | $57.49 | $57.48 | 2,000 |
| 01:54 PM | $57.49 | Down $ -0.01 | $57.51 | $57.48 | 10,000 |
| 01:53 PM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 100 |
| 01:52 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 200 |
| 01:50 PM | $57.51 | Up $0.00 | $57.51 | $57.50 | 400 |
| 01:50 PM | $57.51 | Up $0.00 | $57.51 | $57.50 | 0 |
| 01:49 PM | $57.51 | Up $0.00 | $57.52 | $57.51 | 1,400 |
| 01:47 PM | $57.51 | Down $ -0.01 | $57.52 | $57.51 | 300 |
| 01:47 PM | $57.51 | Up $0.00 | $57.52 | $57.51 | 0 |
| 01:46 PM | $57.52 | Down $ -0.01 | $57.52 | $57.52 | 200 |
| 01:45 PM | $57.52 | Down $ -0.01 | $57.52 | $57.52 | 100 |
| 01:44 PM | $57.53 | Up $0.01 | $57.53 | $57.51 | 900 |
| 01:43 PM | $57.52 | Down $ -0.01 | $57.52 | $57.52 | 900 |
| 01:42 PM | $57.53 | Down $ -0.01 | $57.54 | $57.53 | 700 |
| 01:41 PM | $57.54 | Down $ -0.02 | $57.55 | $57.50 | 8,700 |
| 01:39 PM | $57.56 | Down $ -0.02 | $57.58 | $57.56 | 3,200 |
| 01:39 PM | $57.56 | Up $0.00 | $57.58 | $57.56 | 0 |
| 01:36 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 200 |
| 01:36 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 0 |
| 01:36 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 0 |
| 01:35 PM | $57.58 | Down $ -0.02 | $57.58 | $57.58 | 400 |
| 01:34 PM | $57.60 | Down $ -0.01 | $57.60 | $57.60 | 100 |
| 01:33 PM | $57.60 | Down $ -0.03 | $57.61 | $57.60 | 700 |
| 01:31 PM | $57.63 | Up $0.03 | $57.63 | $57.61 | 3,500 |
| 01:31 PM | $57.63 | Up $0.00 | $57.63 | $57.61 | 0 |
| 01:30 PM | $57.60 | Down $ -0.02 | $57.61 | $57.60 | 3,900 |
| 01:28 PM | $57.62 | Down $0.00 | $57.62 | $57.62 | 100 |
| 01:28 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 01:27 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 500 |
| 01:26 PM | $57.63 | Down $ -0.03 | $57.66 | $57.63 | 600 |
| 01:25 PM | $57.66 | Up $0.02 | $57.66 | $57.65 | 1,200 |
| 01:24 PM | $57.64 | Down $ -0.05 | $57.67 | $57.64 | 3,600 |
| 01:21 PM | $57.68 | Up $0.02 | $57.68 | $57.66 | 1,000 |
| 01:21 PM | $57.68 | Up $0.00 | $57.68 | $57.66 | 0 |
| 01:21 PM | $57.68 | Up $0.00 | $57.68 | $57.66 | 0 |
| 01:20 PM | $57.66 | Down $ -0.01 | $57.67 | $57.66 | 700 |
| 01:19 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 1,500 |
| 01:18 PM | $57.66 | Down $ -0.02 | $57.67 | $57.66 | 800 |
| 01:17 PM | $57.68 | Up $0.02 | $57.68 | $57.67 | 500 |
| 01:16 PM | $57.66 | Up $0.00 | $57.66 | $57.64 | 2,200 |
| 01:14 PM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 100 |
| 01:14 PM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 01:13 PM | $57.67 | Up $0.01 | $57.68 | $57.66 | 1,700 |
| 01:12 PM | $57.66 | Up $0.01 | $57.66 | $57.66 | 100 |
| 01:11 PM | $57.65 | Down $ -0.02 | $57.66 | $57.65 | 500 |
| 01:10 PM | $57.67 | Up $0.02 | $57.67 | $57.65 | 900 |
| 01:09 PM | $57.65 | Up $0.04 | $57.65 | $57.63 | 1,500 |
| 01:08 PM | $57.61 | Down $ -0.03 | $57.61 | $57.61 | 200 |
| 01:07 PM | $57.64 | Up $0.00 | $57.64 | $57.64 | 200 |
| 01:06 PM | $57.64 | Down $ -0.03 | $57.66 | $57.64 | 300 |
| 01:05 PM | $57.67 | Up $0.02 | $57.68 | $57.67 | 1,300 |
| 01:03 PM | $57.65 | Up $0.02 | $57.65 | $57.64 | 700 |
| 01:03 PM | $57.65 | Up $0.00 | $57.65 | $57.64 | 0 |
| 01:02 PM | $57.63 | Down $ -0.03 | $57.65 | $57.62 | 2,100 |
| 01:01 PM | $57.66 | Up $0.02 | $57.66 | $57.66 | 600 |
| 01:00 PM | $57.64 | Up $0.03 | $57.65 | $57.60 | 3,100 |
| 12:59 PM | $57.61 | Up $0.00 | $57.62 | $57.61 | 800 |
| 12:58 PM | $57.61 | Down $ -0.01 | $57.62 | $57.61 | 800 |
| 12:57 PM | $57.62 | Up $0.00 | $57.63 | $57.61 | 300 |
| 12:56 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 1,000 |
| 12:55 PM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 500 |
| 12:54 PM | $57.64 | Up $0.01 | $57.66 | $57.63 | 2,100 |
| 12:53 PM | $57.63 | Down $ -0.01 | $57.63 | $57.63 | 200 |
| 12:52 PM | $57.64 | Down $ -0.01 | $57.64 | $57.62 | 2,500 |
| 12:51 PM | $57.65 | Up $0.02 | $57.65 | $57.63 | 1,200 |
| 12:50 PM | $57.63 | Up $0.01 | $57.63 | $57.60 | 2,000 |
| 12:49 PM | $57.62 | Down $ -0.01 | $57.62 | $57.62 | 300 |
| 12:48 PM | $57.63 | Up $0.00 | $57.63 | $57.61 | 3,300 |
| 12:47 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 500 |
| 12:46 PM | $57.63 | Down $ -0.01 | $57.64 | $57.62 | 1,600 |
| 12:45 PM | $57.64 | Down $ -0.01 | $57.64 | $57.64 | 2,300 |
| 12:44 PM | $57.65 | Down $ -0.01 | $57.66 | $57.65 | 1,300 |
| 12:43 PM | $57.66 | Up $0.00 | $57.66 | $57.65 | 400 |
| 12:42 PM | $57.66 | Down $ -0.03 | $57.69 | $57.66 | 1,000 |
| 12:41 PM | $57.69 | Up $0.07 | $57.70 | $57.63 | 3,000 |
| 12:40 PM | $57.62 | Up $0.01 | $57.62 | $57.61 | 1,300 |
| 12:39 PM | $57.61 | Up $0.01 | $57.62 | $57.60 | 1,600 |
| 12:38 PM | $57.60 | Down $ -0.05 | $57.65 | $57.60 | 1,700 |
| 12:37 PM | $57.65 | Down $ -0.07 | $57.71 | $57.65 | 1,600 |
| 12:36 PM | $57.72 | Down $ -0.01 | $57.73 | $57.72 | 600 |
| 12:34 PM | $57.73 | Down $ -0.01 | $57.75 | $57.73 | 1,900 |
| 12:34 PM | $57.73 | Up $0.00 | $57.75 | $57.73 | 0 |
| 12:33 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 1,100 |
| 12:32 PM | $57.73 | Down $ -0.01 | $57.73 | $57.73 | 200 |
| 12:31 PM | $57.74 | Down $ -0.01 | $57.75 | $57.74 | 900 |
| 12:30 PM | $57.74 | Up $0.01 | $57.75 | $57.74 | 400 |
| 12:28 PM | $57.73 | Down $ -0.02 | $57.73 | $57.73 | 400 |
| 12:28 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:27 PM | $57.75 | Up $0.05 | $57.75 | $57.70 | 2,900 |
| 12:26 PM | $57.70 | Up $0.02 | $57.70 | $57.67 | 3,100 |
| 12:25 PM | $57.68 | Up $0.01 | $57.70 | $57.68 | 3,600 |
| 12:24 PM | $57.68 | Up $0.02 | $57.68 | $57.67 | 1,700 |
| 12:23 PM | $57.65 | Up $0.02 | $57.65 | $57.64 | 800 |
| 12:22 PM | $57.63 | Up $0.00 | $57.64 | $57.63 | 2,500 |
| 12:21 PM | $57.63 | Up $0.01 | $57.63 | $57.63 | 200 |
| 12:20 PM | $57.62 | Up $0.03 | $57.62 | $57.58 | 1,700 |
| 12:19 PM | $57.59 | Down $ -0.03 | $57.61 | $57.59 | 900 |
| 12:18 PM | $57.63 | Up $0.02 | $57.63 | $57.63 | 500 |
| 12:17 PM | $57.61 | Down $ -0.02 | $57.61 | $57.61 | 100 |
| 12:16 PM | $57.63 | Down $ -0.02 | $57.64 | $57.62 | 2,200 |
| 12:15 PM | $57.64 | Up $0.01 | $57.64 | $57.58 | 16,400 |
| 12:13 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 100 |
| 12:13 PM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 12:11 PM | $57.63 | Up $0.01 | $57.63 | $57.62 | 800 |
| 12:11 PM | $57.63 | Up $0.00 | $57.63 | $57.62 | 0 |
| 12:10 PM | $57.62 | Up $0.02 | $57.62 | $57.61 | 200 |
| 12:09 PM | $57.60 | Down $ -0.02 | $57.62 | $57.60 | 400 |
| 12:08 PM | $57.62 | Up $0.03 | $57.62 | $57.58 | 2,200 |
| 12:07 PM | $57.59 | Up $0.02 | $57.59 | $57.57 | 500 |
| 12:06 PM | $57.57 | Down $ -0.02 | $57.59 | $57.57 | 1,600 |
| 12:05 PM | $57.59 | Up $0.00 | $57.60 | $57.59 | 900 |
| 12:04 PM | $57.59 | Up $0.02 | $57.59 | $57.58 | 700 |
| 12:03 PM | $57.57 | Up $0.02 | $57.57 | $57.54 | 3,000 |
| 12:01 PM | $57.55 | Down $ -0.01 | $57.55 | $57.55 | 100 |
| 12:01 PM | $57.55 | Up $0.00 | $57.55 | $57.55 | 0 |
| 12:00 PM | $57.56 | Up $0.01 | $57.56 | $57.55 | 900 |
| 11:59 AM | $57.55 | Up $0.03 | $57.55 | $57.55 | 1,300 |
| 11:58 AM | $57.52 | Down $ -0.01 | $57.52 | $57.52 | 300 |
| 11:57 AM | $57.53 | Up $0.01 | $57.54 | $57.52 | 1,000 |
| 11:56 AM | $57.52 | Down $ -0.04 | $57.55 | $57.52 | 1,100 |
| 11:55 AM | $57.56 | Down $ -0.01 | $57.57 | $57.56 | 500 |
| 11:54 AM | $57.57 | Down $ -0.03 | $57.59 | $57.57 | 2,700 |
| 11:53 AM | $57.60 | Down $ -0.04 | $57.60 | $57.60 | 200 |
| 11:52 AM | $57.64 | Up $0.02 | $57.64 | $57.64 | 300 |
| 11:51 AM | $57.62 | Down $ -0.05 | $57.66 | $57.62 | 1,800 |
| 11:50 AM | $57.67 | Up $0.01 | $57.68 | $57.66 | 700 |
| 11:49 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 400 |
| 11:48 AM | $57.66 | Up $0.03 | $57.66 | $57.62 | 800 |
| 11:47 AM | $57.63 | Up $0.02 | $57.63 | $57.61 | 900 |
| 11:46 AM | $57.61 | Down $ -0.01 | $57.61 | $57.58 | 8,600 |
| 11:45 AM | $57.62 | Up $0.01 | $57.62 | $57.62 | 100 |
| 11:44 AM | $57.61 | Down $ -0.02 | $57.62 | $57.61 | 2,100 |
| 11:43 AM | $57.63 | Down $ -0.06 | $57.67 | $57.63 | 1,700 |
| 11:42 AM | $57.69 | Up $0.01 | $57.69 | $57.69 | 100 |
| 11:40 AM | $57.68 | Up $0.01 | $57.69 | $57.68 | 1,300 |
| 11:40 AM | $57.68 | Up $0.00 | $57.69 | $57.68 | 0 |
| 11:39 AM | $57.67 | Up $0.01 | $57.67 | $57.67 | 700 |
| 11:38 AM | $57.66 | Up $0.01 | $57.66 | $57.65 | 600 |
| 11:37 AM | $57.65 | Up $0.02 | $57.65 | $57.64 | 500 |
| 11:36 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 100 |
| 11:35 AM | $57.63 | Down $ -0.01 | $57.63 | $57.63 | 200 |
| 11:34 AM | $57.64 | Up $0.00 | $57.64 | $57.64 | 100 |
| 11:33 AM | $57.64 | Up $0.00 | $57.64 | $57.63 | 1,200 |
| 11:31 AM | $57.64 | Up $0.03 | $57.64 | $57.62 | 900 |
| 11:31 AM | $57.64 | Up $0.00 | $57.64 | $57.62 | 0 |
| 11:30 AM | $57.61 | Down $ -0.06 | $57.66 | $57.61 | 3,300 |
| 11:29 AM | $57.67 | Down $ -0.02 | $57.67 | $57.67 | 200 |
| 11:26 AM | $57.69 | Up $0.01 | $57.69 | $57.67 | 600 |
| 11:26 AM | $57.69 | Up $0.00 | $57.69 | $57.67 | 0 |
| 11:26 AM | $57.69 | Up $0.00 | $57.69 | $57.67 | 0 |
| 11:25 AM | $57.68 | Up $0.01 | $57.68 | $57.68 | 100 |
| 11:24 AM | $57.67 | Down $ -0.01 | $57.67 | $57.67 | 200 |
| 11:23 AM | $57.68 | Down $ -0.02 | $57.68 | $57.66 | 2,000 |
| 11:22 AM | $57.70 | Up $0.02 | $57.70 | $57.69 | 800 |
| 11:21 AM | $57.68 | Up $0.00 | $57.70 | $57.67 | 1,900 |
| 11:20 AM | $57.68 | Down $ -0.02 | $57.70 | $57.68 | 4,800 |
| 11:19 AM | $57.70 | Up $0.03 | $57.70 | $57.67 | 2,200 |
| 11:18 AM | $57.67 | Down $ -0.01 | $57.68 | $57.64 | 600 |
| 11:16 AM | $57.68 | Down $ -0.06 | $57.71 | $57.68 | 700 |
| 11:16 AM | $57.68 | Up $0.00 | $57.71 | $57.68 | 0 |
| 11:15 AM | $57.74 | Up $0.01 | $57.74 | $57.74 | 200 |
| 11:14 AM | $57.73 | Up $0.03 | $57.74 | $57.72 | 2,000 |
| 11:13 AM | $57.70 | Down $ -0.01 | $57.73 | $57.70 | 800 |
| 11:12 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 100 |
| 11:11 AM | $57.71 | Down $ -0.01 | $57.71 | $57.71 | 200 |
| 11:10 AM | $57.72 | Up $0.00 | $57.72 | $57.72 | 100 |
| 11:08 AM | $57.72 | Down $ -0.03 | $57.73 | $57.72 | 700 |
| 11:08 AM | $57.72 | Up $0.00 | $57.73 | $57.72 | 0 |
| 11:07 AM | $57.75 | Up $0.00 | $57.75 | $57.75 | 100 |
| 11:06 AM | $57.75 | Down $ -0.02 | $57.77 | $57.75 | 1,900 |
| 11:04 AM | $57.77 | Down $ -0.01 | $57.77 | $57.77 | 400 |
| 11:04 AM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 11:03 AM | $57.78 | Up $0.00 | $57.78 | $57.76 | 700 |
| 11:02 AM | $57.78 | Up $0.00 | $57.79 | $57.78 | 1,600 |
| 11:01 AM | $57.78 | Up $0.03 | $57.78 | $57.76 | 600 |
| 11:00 AM | $57.75 | Up $0.03 | $57.77 | $57.74 | 3,100 |
| 10:58 AM | $57.72 | Down $ -0.02 | $57.72 | $57.72 | 100 |
| 10:58 AM | $57.72 | Up $0.00 | $57.72 | $57.72 | 0 |
| 10:57 AM | $57.74 | Down $ -0.01 | $57.79 | $57.74 | 6,100 |
| 10:56 AM | $57.75 | Up $0.01 | $57.75 | $57.74 | 1,600 |
| 10:55 AM | $57.74 | Up $0.02 | $57.74 | $57.70 | 3,600 |
| 10:54 AM | $57.72 | Up $0.03 | $57.72 | $57.71 | 1,300 |
| 10:53 AM | $57.69 | Down $ -0.01 | $57.69 | $57.68 | 300 |
| 10:52 AM | $57.70 | Down $ -0.02 | $57.71 | $57.69 | 800 |
| 10:51 AM | $57.71 | Up $0.03 | $57.71 | $57.68 | 3,100 |
| 10:50 AM | $57.68 | Up $0.03 | $57.68 | $57.67 | 600 |
| 10:49 AM | $57.65 | Up $0.02 | $57.65 | $57.63 | 700 |
| 10:48 AM | $57.63 | Up $0.01 | $57.63 | $57.62 | 400 |
| 10:47 AM | $57.62 | Down $ -0.03 | $57.64 | $57.62 | 1,100 |
| 10:46 AM | $57.65 | Up $0.01 | $57.66 | $57.65 | 2,900 |
| 10:45 AM | $57.64 | Up $0.02 | $57.64 | $57.62 | 1,900 |
| 10:44 AM | $57.62 | Up $0.01 | $57.62 | $57.61 | 600 |
| 10:43 AM | $57.61 | Up $0.00 | $57.63 | $57.60 | 1,000 |
| 10:42 AM | $57.61 | Up $0.05 | $57.61 | $57.56 | 2,400 |
| 10:41 AM | $57.56 | Up $0.02 | $57.56 | $57.54 | 1,800 |
| 10:39 AM | $57.54 | Up $0.01 | $57.54 | $57.54 | 300 |
| 10:39 AM | $57.54 | Up $0.00 | $57.54 | $57.54 | 0 |
| 10:37 AM | $57.53 | Up $0.02 | $57.53 | $57.53 | 100 |
| 10:37 AM | $57.53 | Up $0.00 | $57.53 | $57.53 | 0 |
| 10:36 AM | $57.51 | Down $ -0.06 | $57.54 | $57.51 | 700 |
| 10:35 AM | $57.57 | Up $0.02 | $57.58 | $57.56 | 700 |
| 10:34 AM | $57.55 | Down $ -0.01 | $57.55 | $57.55 | 300 |
| 10:33 AM | $57.56 | Up $0.02 | $57.56 | $57.56 | 200 |
| 10:32 AM | $57.54 | Up $0.04 | $57.54 | $57.50 | 1,100 |
| 10:31 AM | $57.50 | Up $0.02 | $57.50 | $57.50 | 700 |
| 10:30 AM | $57.48 | Up $0.01 | $57.48 | $57.47 | 1,000 |
| 10:29 AM | $57.47 | Up $0.03 | $57.47 | $57.47 | 600 |
| 10:28 AM | $57.44 | Down $ -0.03 | $57.44 | $57.44 | 100 |
| 10:27 AM | $57.47 | Up $0.04 | $57.48 | $57.44 | 2,400 |
| 10:26 AM | $57.43 | Down $ -0.01 | $57.43 | $57.41 | 200 |
| 10:24 AM | $57.44 | Down $ -0.01 | $57.45 | $57.44 | 2,200 |
| 10:24 AM | $57.44 | Up $0.00 | $57.45 | $57.44 | 0 |
| 10:23 AM | $57.45 | Down $ -0.03 | $57.48 | $57.45 | 2,000 |
| 10:22 AM | $57.48 | Down $ -0.02 | $57.48 | $57.48 | 100 |
| 10:21 AM | $57.50 | Up $0.05 | $57.50 | $57.49 | 1,100 |
| 10:20 AM | $57.45 | Down $ -0.05 | $57.50 | $57.45 | 2,500 |
| 10:19 AM | $57.50 | Down $ -0.05 | $57.54 | $57.50 | 2,100 |
| 10:18 AM | $57.56 | Down $ -0.01 | $57.56 | $57.55 | 300 |
| 10:17 AM | $57.56 | Up $0.00 | $57.58 | $57.56 | 700 |
| 10:16 AM | $57.56 | Up $0.01 | $57.56 | $57.55 | 500 |
| 10:15 AM | $57.55 | Up $0.03 | $57.55 | $57.53 | 800 |
| 10:14 AM | $57.52 | Up $0.02 | $57.52 | $57.51 | 800 |
| 10:13 AM | $57.50 | Up $0.00 | $57.50 | $57.49 | 200 |
| 10:12 AM | $57.50 | Up $0.00 | $57.50 | $57.50 | 200 |
| 10:11 AM | $57.50 | Down $ -0.02 | $57.50 | $57.50 | 700 |
| 10:10 AM | $57.52 | Down $ -0.02 | $57.54 | $57.52 | 300 |
| 10:09 AM | $57.54 | Up $0.04 | $57.56 | $57.52 | 1,300 |
| 10:06 AM | $57.50 | Down $ -0.01 | $57.52 | $57.50 | 800 |
| 10:06 AM | $57.50 | Up $0.00 | $57.52 | $57.50 | 0 |
| 10:06 AM | $57.50 | Up $0.00 | $57.52 | $57.50 | 0 |
| 10:05 AM | $57.51 | Down $ -0.10 | $57.58 | $57.51 | 600 |
| 10:04 AM | $57.61 | Up $0.05 | $57.61 | $57.61 | 100 |
| 10:03 AM | $57.56 | Down $ -0.08 | $57.64 | $57.56 | 1,400 |
| 10:02 AM | $57.64 | Up $0.01 | $57.64 | $57.64 | 100 |
| 10:01 AM | $57.63 | Up $0.03 | $57.63 | $57.63 | 100 |
| 10:00 AM | $57.61 | Down $ -0.06 | $57.65 | $57.57 | 3,200 |
| 09:59 AM | $57.67 | Up $0.02 | $57.67 | $57.65 | 900 |
| 09:58 AM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 100 |
| 09:57 AM | $57.67 | Down $ -0.06 | $57.70 | $57.67 | 200 |
| 09:56 AM | $57.73 | Up $0.00 | $57.75 | $57.72 | 500 |
| 09:55 AM | $57.73 | Up $0.03 | $57.73 | $57.71 | 1,800 |
| 09:54 AM | $57.70 | Up $0.01 | $57.70 | $57.70 | 800 |
| 09:53 AM | $57.69 | Down $ -0.01 | $57.69 | $57.69 | 200 |
| 09:52 AM | $57.70 | Down $ -0.03 | $57.70 | $57.69 | 500 |
| 09:51 AM | $57.73 | Up $0.03 | $57.73 | $57.73 | 100 |
| 09:50 AM | $57.70 | Up $0.00 | $57.74 | $57.68 | 1,300 |
| 09:49 AM | $57.70 | Up $0.01 | $57.77 | $57.68 | 3,100 |
| 09:48 AM | $57.69 | Down $ -0.04 | $57.74 | $57.69 | 400 |
| 09:47 AM | $57.73 | Up $0.00 | $57.73 | $57.72 | 900 |
| 09:45 AM | $57.73 | Down $ -0.02 | $57.75 | $57.70 | 3,100 |
| 09:45 AM | $57.73 | Up $0.00 | $57.75 | $57.70 | 0 |
| 09:44 AM | $57.75 | Up $0.03 | $57.75 | $57.75 | 200 |
| 09:43 AM | $57.72 | Up $0.00 | $57.76 | $57.72 | 3,600 |
| 09:41 AM | $57.72 | Up $0.04 | $57.74 | $57.72 | 800 |
| 09:41 AM | $57.72 | Up $0.00 | $57.74 | $57.72 | 0 |
| 09:40 AM | $57.68 | Up $0.02 | $57.68 | $57.66 | 12,400 |
| 09:39 AM | $57.66 | Up $0.08 | $57.67 | $57.57 | 5,200 |
| 09:38 AM | $57.58 | Up $0.01 | $57.59 | $57.57 | 400 |
| 09:37 AM | $57.57 | Down $ -0.03 | $57.57 | $57.57 | 100 |
| 09:36 AM | $57.60 | Up $0.00 | $57.63 | $57.60 | 2,900 |
| 09:35 AM | $57.60 | Up $0.05 | $57.63 | $57.59 | 5,200 |
| 09:33 AM | $57.55 | Down $ -0.13 | $57.64 | $57.55 | 800 |
| 09:33 AM | $57.55 | Up $0.00 | $57.64 | $57.55 | 0 |
| 09:32 AM | $57.68 | Up $0.05 | $57.68 | $57.67 | 1,600 |
| 09:31 AM | $57.63 | Up $0.16 | $57.63 | $57.53 | 9,900 |
| 09:30 AM | $57.48 | Down $ -0.07 | $57.53 | $57.44 | 12,100 |
| Previous close | $57.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30-07-2025 | $62.93 | $62.82 | $63.19 | $62.69 | 781,000 |
| 29-07-2025 | $62.80 | $62.37 | $63.04 | $62.35 | 921,600 |
| 28-07-2025 | $61.94 | $62.11 | $62.11 | $61.87 | 490,300 |
| 25-07-2025 | $61.34 | $61.79 | $61.88 | $61.28 | 1,202,900 |
| 24-07-2025 | $61.97 | $62.10 | $62.33 | $61.80 | 1,273,400 |
| 23-07-2025 | $61.31 | $61.11 | $61.41 | $60.92 | 1,174,700 |
| 22-07-2025 | $60.33 | $60.24 | $60.42 | $60.12 | 1,636,700 |
| 21-07-2025 | $60.87 | $61.00 | $61.28 | $60.68 | 1,587,700 |
| 18-07-2025 | $61.99 | $61.80 | $62.46 | $61.75 | 792,900 |
| 17-07-2025 | $61.63 | $61.71 | $61.93 | $61.45 | 657,400 |
| 16-07-2025 | $61.63 | $61.66 | $61.85 | $61.50 | 1,417,300 |
| 15-07-2025 | $62.25 | $62.17 | $62.53 | $62.05 | 667,200 |
| 14-07-2025 | $62.62 | $61.83 | $62.66 | $61.80 | 451,300 |
| 11-07-2025 | $62.27 | $62.69 | $62.76 | $62.08 | 898,100 |
| 10-07-2025 | $62.77 | $62.55 | $62.79 | $62.50 | 844,600 |
| 09-07-2025 | $63.25 | $63.72 | $63.99 | $63.08 | 1,053,200 |
| 08-07-2025 | $63.39 | $63.76 | $64.18 | $63.11 | 628,600 |
| 07-07-2025 | $62.79 | $62.74 | $62.84 | $62.33 | 1,315,500 |
| 04-07-2025 | $63.35 | $63.68 | $63.71 | $63.34 | 1,677,600 |
| 03-07-2025 | $63.59 | $63.36 | $63.82 | $62.98 | 1,524,000 |
Graphs are not available, please refer to the detailed table