Quotes and Market Data
Find a quote
TOURMALINE OIL CORP
58.32 Up 0.09 (0.15 %)
Delayed : 2025/08/29 17:40:00
- Previous close $58.23
- Opening $58.16
- Price Ask $58.25
- Price Bid $58.25
- Size Bid 3
- Size Ask 6
- Today High $58.48
- Today Low $57.92
- 52 Weeks High $70.83
- 52 Weeks Low $55.40
- Volume 1,359,076
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.32 | Down $ -0.01 | $58.32 | $58.32 | 468,400 |
| 03:59 PM | $58.33 | Down $ -0.01 | $58.35 | $58.31 | 17,500 |
| 03:58 PM | $58.34 | Up $0.00 | $58.35 | $58.33 | 5,100 |
| 03:57 PM | $58.34 | Down $ -0.01 | $58.35 | $58.33 | 4,100 |
| 03:56 PM | $58.35 | Up $0.04 | $58.35 | $58.31 | 10,000 |
| 03:55 PM | $58.31 | Down $ -0.03 | $58.35 | $58.31 | 7,400 |
| 03:54 PM | $58.35 | Down $ -0.05 | $58.40 | $58.33 | 10,300 |
| 03:53 PM | $58.40 | Up $0.00 | $58.41 | $58.39 | 7,000 |
| 03:52 PM | $58.40 | Up $0.00 | $58.40 | $58.38 | 11,600 |
| 03:51 PM | $58.40 | Down $0.00 | $58.40 | $58.39 | 1,500 |
| 03:50 PM | $58.40 | Up $0.06 | $58.40 | $58.35 | 30,700 |
| 03:49 PM | $58.34 | Up $0.01 | $58.35 | $58.32 | 1,600 |
| 03:48 PM | $58.33 | Up $0.01 | $58.33 | $58.32 | 1,800 |
| 03:47 PM | $58.32 | Up $0.00 | $58.33 | $58.31 | 3,900 |
| 03:46 PM | $58.32 | Up $0.00 | $58.33 | $58.32 | 900 |
| 03:45 PM | $58.32 | Up $0.02 | $58.32 | $58.31 | 1,700 |
| 03:44 PM | $58.31 | Down $ -0.02 | $58.33 | $58.31 | 1,300 |
| 03:43 PM | $58.32 | Up $0.02 | $58.32 | $58.29 | 2,100 |
| 03:42 PM | $58.30 | Up $0.01 | $58.30 | $58.29 | 700 |
| 03:41 PM | $58.29 | Up $0.00 | $58.29 | $58.29 | 1,000 |
| 03:40 PM | $58.29 | Down $ -0.01 | $58.29 | $58.29 | 700 |
| 03:39 PM | $58.30 | Up $0.01 | $58.31 | $58.29 | 3,000 |
| 03:38 PM | $58.29 | Down $ -0.03 | $58.31 | $58.29 | 2,200 |
| 03:37 PM | $58.32 | Up $0.01 | $58.32 | $58.31 | 900 |
| 03:36 PM | $58.31 | Up $0.03 | $58.32 | $58.30 | 2,200 |
| 03:35 PM | $58.28 | Up $0.01 | $58.28 | $58.26 | 4,200 |
| 03:34 PM | $58.27 | Down $ -0.01 | $58.28 | $58.26 | 800 |
| 03:33 PM | $58.28 | Down $ -0.01 | $58.29 | $58.28 | 1,600 |
| 03:32 PM | $58.29 | Down $ -0.01 | $58.31 | $58.29 | 1,100 |
| 03:31 PM | $58.30 | Up $0.01 | $58.30 | $58.30 | 900 |
| 03:30 PM | $58.29 | Up $0.00 | $58.31 | $58.29 | 2,300 |
| 03:29 PM | $58.29 | Down $ -0.01 | $58.30 | $58.28 | 1,000 |
| 03:28 PM | $58.30 | Up $0.01 | $58.30 | $58.30 | 700 |
| 03:27 PM | $58.29 | Up $0.00 | $58.30 | $58.29 | 700 |
| 03:26 PM | $58.29 | Down $ -0.02 | $58.32 | $58.29 | 1,000 |
| 03:25 PM | $58.31 | Up $0.01 | $58.31 | $58.30 | 900 |
| 03:24 PM | $58.30 | Up $0.00 | $58.30 | $58.29 | 1,000 |
| 03:23 PM | $58.30 | Down $ -0.01 | $58.30 | $58.29 | 1,600 |
| 03:22 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 300 |
| 03:21 PM | $58.31 | Down $ -0.01 | $58.33 | $58.31 | 1,800 |
| 03:20 PM | $58.32 | Down $ -0.01 | $58.32 | $58.32 | 700 |
| 03:19 PM | $58.33 | Up $0.03 | $58.33 | $58.30 | 7,500 |
| 03:18 PM | $58.30 | Up $0.00 | $58.30 | $58.30 | 300 |
| 03:17 PM | $58.30 | Up $0.00 | $58.31 | $58.30 | 200 |
| 03:16 PM | $58.30 | Up $0.00 | $58.30 | $58.30 | 1,000 |
| 03:15 PM | $58.30 | Up $0.00 | $58.30 | $58.29 | 600 |
| 03:14 PM | $58.30 | Down $ -0.02 | $58.33 | $58.29 | 18,000 |
| 03:13 PM | $58.32 | Up $0.00 | $58.32 | $58.31 | 3,800 |
| 03:12 PM | $58.32 | Down $ -0.01 | $58.32 | $58.32 | 2,600 |
| 03:11 PM | $58.33 | Down $ -0.02 | $58.33 | $58.33 | 300 |
| 03:10 PM | $58.35 | Up $0.01 | $58.35 | $58.34 | 300 |
| 03:09 PM | $58.34 | Up $0.00 | $58.34 | $58.34 | 100 |
| 03:08 PM | $58.34 | Up $0.01 | $58.34 | $58.34 | 600 |
| 03:07 PM | $58.33 | Down $ -0.02 | $58.35 | $58.33 | 1,600 |
| 03:06 PM | $58.35 | Up $0.01 | $58.35 | $58.33 | 300 |
| 03:05 PM | $58.34 | Up $0.00 | $58.35 | $58.34 | 1,700 |
| 03:04 PM | $58.34 | Up $0.01 | $58.34 | $58.33 | 700 |
| 03:03 PM | $58.33 | Down $ -0.02 | $58.35 | $58.33 | 2,200 |
| 03:02 PM | $58.35 | Up $0.00 | $58.35 | $58.34 | 500 |
| 03:01 PM | $58.35 | Up $0.01 | $58.35 | $58.34 | 500 |
| 03:00 PM | $58.34 | Up $0.00 | $58.37 | $58.33 | 2,300 |
| 02:59 PM | $58.34 | Up $0.01 | $58.34 | $58.33 | 2,000 |
| 02:58 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 100 |
| 02:57 PM | $58.33 | Down $ -0.02 | $58.36 | $58.33 | 1,300 |
| 02:56 PM | $58.35 | Up $0.02 | $58.35 | $58.35 | 2,900 |
| 02:55 PM | $58.34 | Up $0.01 | $58.34 | $58.32 | 300 |
| 02:54 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 500 |
| 02:52 PM | $58.33 | Down $ -0.02 | $58.34 | $58.33 | 1,000 |
| 02:52 PM | $58.33 | Up $0.00 | $58.34 | $58.33 | 0 |
| 02:51 PM | $58.35 | Up $0.02 | $58.35 | $58.33 | 900 |
| 02:50 PM | $58.33 | Down $ -0.01 | $58.35 | $58.33 | 600 |
| 02:48 PM | $58.34 | Up $0.01 | $58.35 | $58.34 | 1,000 |
| 02:48 PM | $58.34 | Up $0.00 | $58.35 | $58.34 | 0 |
| 02:47 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 200 |
| 02:46 PM | $58.33 | Down $ -0.01 | $58.33 | $58.33 | 500 |
| 02:45 PM | $58.34 | Up $0.00 | $58.34 | $58.34 | 100 |
| 02:44 PM | $58.34 | Down $ -0.01 | $58.34 | $58.34 | 300 |
| 02:43 PM | $58.35 | Down $ -0.01 | $58.35 | $58.35 | 800 |
| 02:42 PM | $58.36 | Up $0.01 | $58.36 | $58.36 | 100 |
| 02:41 PM | $58.35 | Down $0.00 | $58.36 | $58.35 | 800 |
| 02:40 PM | $58.36 | Down $ -0.01 | $58.36 | $58.36 | 100 |
| 02:39 PM | $58.36 | Up $0.02 | $58.36 | $58.35 | 1,200 |
| 02:38 PM | $58.34 | Up $0.00 | $58.34 | $58.34 | 200 |
| 02:37 PM | $58.34 | Up $0.00 | $58.34 | $58.33 | 900 |
| 02:36 PM | $58.34 | Up $0.01 | $58.34 | $58.33 | 800 |
| 02:33 PM | $58.33 | Up $0.02 | $58.34 | $58.31 | 1,100 |
| 02:33 PM | $58.33 | Up $0.00 | $58.34 | $58.31 | 0 |
| 02:33 PM | $58.33 | Up $0.00 | $58.34 | $58.31 | 0 |
| 02:32 PM | $58.31 | Down $ -0.01 | $58.31 | $58.31 | 100 |
| 02:31 PM | $58.32 | Up $0.00 | $58.32 | $58.32 | 700 |
| 02:30 PM | $58.32 | Up $0.00 | $58.32 | $58.31 | 7,100 |
| 02:28 PM | $58.32 | Down $ -0.01 | $58.33 | $58.32 | 7,600 |
| 02:28 PM | $58.32 | Up $0.00 | $58.33 | $58.32 | 0 |
| 02:27 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 1,000 |
| 02:26 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 200 |
| 02:25 PM | $58.33 | Down $ -0.02 | $58.33 | $58.33 | 100 |
| 02:24 PM | $58.35 | Up $0.03 | $58.35 | $58.34 | 600 |
| 02:23 PM | $58.32 | Down $ -0.01 | $58.35 | $58.32 | 300 |
| 02:22 PM | $58.33 | Down $ -0.04 | $58.33 | $58.33 | 100 |
| 02:21 PM | $58.37 | Up $0.02 | $58.37 | $58.35 | 2,200 |
| 02:20 PM | $58.35 | Down $ -0.01 | $58.38 | $58.35 | 600 |
| 02:19 PM | $58.36 | Down $ -0.03 | $58.39 | $58.36 | 4,000 |
| 02:18 PM | $58.39 | Up $0.00 | $58.39 | $58.39 | 1,200 |
| 02:16 PM | $58.39 | Up $0.00 | $58.39 | $58.39 | 2,000 |
| 02:16 PM | $58.39 | Up $0.00 | $58.39 | $58.39 | 0 |
| 02:15 PM | $58.39 | Up $0.02 | $58.39 | $58.37 | 900 |
| 02:14 PM | $58.37 | Up $0.06 | $58.37 | $58.33 | 3,700 |
| 02:11 PM | $58.31 | Down $ -0.04 | $58.33 | $58.31 | 2,200 |
| 02:11 PM | $58.31 | Up $0.00 | $58.33 | $58.31 | 0 |
| 02:11 PM | $58.31 | Up $0.00 | $58.33 | $58.31 | 0 |
| 02:10 PM | $58.35 | Up $0.05 | $58.35 | $58.30 | 1,800 |
| 02:09 PM | $58.30 | Down $ -0.02 | $58.31 | $58.30 | 2,100 |
| 02:08 PM | $58.32 | Up $0.00 | $58.32 | $58.31 | 400 |
| 02:07 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 100 |
| 02:06 PM | $58.31 | Down $ -0.01 | $58.31 | $58.30 | 1,300 |
| 02:05 PM | $58.32 | Down $ -0.02 | $58.33 | $58.31 | 1,400 |
| 02:04 PM | $58.34 | Up $0.01 | $58.34 | $58.34 | 200 |
| 02:03 PM | $58.33 | Down $ -0.04 | $58.35 | $58.33 | 5,600 |
| 02:02 PM | $58.37 | Up $0.06 | $58.37 | $58.30 | 33,800 |
| 02:00 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 700 |
| 02:00 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 01:59 PM | $58.31 | Up $0.00 | $58.32 | $58.30 | 18,200 |
| 01:57 PM | $58.31 | Down $ -0.01 | $58.32 | $58.31 | 1,900 |
| 01:57 PM | $58.31 | Up $0.00 | $58.32 | $58.31 | 0 |
| 01:56 PM | $58.32 | Up $0.00 | $58.33 | $58.32 | 700 |
| 01:55 PM | $58.32 | Down $ -0.03 | $58.35 | $58.32 | 5,000 |
| 01:53 PM | $58.35 | Up $0.00 | $58.35 | $58.35 | 200 |
| 01:53 PM | $58.35 | Up $0.00 | $58.35 | $58.35 | 0 |
| 01:52 PM | $58.35 | Down $ -0.01 | $58.37 | $58.35 | 2,100 |
| 01:51 PM | $58.36 | Up $0.01 | $58.36 | $58.36 | 400 |
| 01:50 PM | $58.35 | Down $ -0.01 | $58.36 | $58.35 | 1,100 |
| 01:49 PM | $58.36 | Up $0.01 | $58.36 | $58.35 | 7,100 |
| 01:48 PM | $58.35 | Down $ -0.01 | $58.37 | $58.35 | 12,900 |
| 01:47 PM | $58.36 | Up $0.01 | $58.36 | $58.36 | 600 |
| 01:46 PM | $58.35 | Up $0.00 | $58.35 | $58.35 | 100 |
| 01:45 PM | $58.35 | Down $ -0.01 | $58.36 | $58.35 | 900 |
| 01:44 PM | $58.36 | Up $0.00 | $58.38 | $58.36 | 2,300 |
| 01:40 PM | $58.36 | Down $ -0.01 | $58.36 | $58.35 | 4,200 |
| 01:40 PM | $58.36 | Up $0.00 | $58.36 | $58.35 | 0 |
| 01:40 PM | $58.36 | Up $0.00 | $58.36 | $58.35 | 0 |
| 01:40 PM | $58.36 | Up $0.00 | $58.36 | $58.35 | 0 |
| 01:39 PM | $58.37 | Up $0.02 | $58.37 | $58.36 | 900 |
| 01:38 PM | $58.35 | Down $ -0.02 | $58.37 | $58.35 | 5,100 |
| 01:37 PM | $58.37 | Up $0.01 | $58.37 | $58.37 | 200 |
| 01:36 PM | $58.36 | Down $ -0.01 | $58.38 | $58.36 | 600 |
| 01:35 PM | $58.37 | Down $ -0.01 | $58.38 | $58.36 | 300 |
| 01:34 PM | $58.38 | Up $0.02 | $58.38 | $58.38 | 1,100 |
| 01:33 PM | $58.36 | Up $0.00 | $58.37 | $58.36 | 500 |
| 01:32 PM | $58.36 | Up $0.00 | $58.38 | $58.36 | 800 |
| 01:31 PM | $58.36 | Down $ -0.02 | $58.36 | $58.35 | 1,000 |
| 01:30 PM | $58.38 | Up $0.01 | $58.38 | $58.37 | 800 |
| 01:28 PM | $58.37 | Up $0.02 | $58.37 | $58.35 | 700 |
| 01:28 PM | $58.37 | Up $0.00 | $58.37 | $58.35 | 0 |
| 01:27 PM | $58.35 | Up $0.03 | $58.35 | $58.32 | 1,100 |
| 01:26 PM | $58.32 | Down $ -0.01 | $58.34 | $58.32 | 500 |
| 01:25 PM | $58.33 | Up $0.00 | $58.33 | $58.32 | 500 |
| 01:24 PM | $58.33 | Up $0.00 | $58.33 | $58.33 | 100 |
| 01:23 PM | $58.33 | Up $0.01 | $58.33 | $58.33 | 800 |
| 01:22 PM | $58.32 | Up $0.01 | $58.33 | $58.32 | 600 |
| 01:21 PM | $58.31 | Down $ -0.01 | $58.33 | $58.31 | 800 |
| 01:20 PM | $58.32 | Down $ -0.03 | $58.33 | $58.32 | 1,600 |
| 01:19 PM | $58.35 | Up $0.00 | $58.35 | $58.34 | 500 |
| 01:18 PM | $58.35 | Up $0.03 | $58.35 | $58.32 | 23,600 |
| 01:17 PM | $58.32 | Down $ -0.01 | $58.34 | $58.32 | 400 |
| 01:16 PM | $58.33 | Down $ -0.03 | $58.35 | $58.33 | 2,300 |
| 01:14 PM | $58.36 | Up $0.01 | $58.36 | $58.34 | 3,500 |
| 01:14 PM | $58.36 | Up $0.00 | $58.36 | $58.34 | 0 |
| 01:13 PM | $58.35 | Up $0.03 | $58.35 | $58.33 | 4,200 |
| 01:12 PM | $58.32 | Up $0.01 | $58.32 | $58.30 | 1,700 |
| 01:11 PM | $58.31 | Up $0.06 | $58.33 | $58.26 | 4,700 |
| 01:10 PM | $58.25 | Down $ -0.02 | $58.25 | $58.25 | 200 |
| 01:09 PM | $58.27 | Up $0.00 | $58.27 | $58.26 | 1,700 |
| 01:08 PM | $58.27 | Up $0.01 | $58.27 | $58.25 | 3,800 |
| 01:07 PM | $58.26 | Up $0.01 | $58.26 | $58.26 | 100 |
| 01:06 PM | $58.25 | Up $0.01 | $58.25 | $58.25 | 500 |
| 01:05 PM | $58.24 | Up $0.01 | $58.24 | $58.22 | 1,600 |
| 01:04 PM | $58.23 | Up $0.00 | $58.26 | $58.23 | 3,000 |
| 01:03 PM | $58.23 | Down $ -0.02 | $58.25 | $58.23 | 300 |
| 01:02 PM | $58.25 | Up $0.02 | $58.25 | $58.23 | 1,300 |
| 01:01 PM | $58.23 | Up $0.01 | $58.23 | $58.23 | 300 |
| 01:00 PM | $58.22 | Up $0.00 | $58.22 | $58.22 | 200 |
| 12:59 PM | $58.22 | Up $0.00 | $58.22 | $58.21 | 1,700 |
| 12:58 PM | $58.22 | Up $0.01 | $58.22 | $58.20 | 600 |
| 12:57 PM | $58.21 | Up $0.02 | $58.21 | $58.19 | 800 |
| 12:56 PM | $58.19 | Up $0.00 | $58.19 | $58.19 | 300 |
| 12:55 PM | $58.19 | Up $0.02 | $58.19 | $58.18 | 700 |
| 12:53 PM | $58.17 | Down $ -0.03 | $58.19 | $58.17 | 500 |
| 12:53 PM | $58.17 | Up $0.00 | $58.19 | $58.17 | 0 |
| 12:52 PM | $58.20 | Down $ -0.02 | $58.21 | $58.19 | 1,300 |
| 12:51 PM | $58.22 | Up $0.00 | $58.22 | $58.22 | 100 |
| 12:50 PM | $58.22 | Up $0.00 | $58.25 | $58.22 | 900 |
| 12:49 PM | $58.22 | Down $ -0.03 | $58.26 | $58.22 | 500 |
| 12:47 PM | $58.25 | Up $0.01 | $58.25 | $58.25 | 100 |
| 12:47 PM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 12:46 PM | $58.24 | Down $ -0.02 | $58.24 | $58.21 | 1,000 |
| 12:45 PM | $58.26 | Up $0.06 | $58.26 | $58.23 | 800 |
| 12:43 PM | $58.20 | Up $0.00 | $58.22 | $58.20 | 400 |
| 12:43 PM | $58.20 | Up $0.00 | $58.22 | $58.20 | 0 |
| 12:41 PM | $58.20 | Down $ -0.02 | $58.20 | $58.20 | 100 |
| 12:41 PM | $58.20 | Up $0.00 | $58.20 | $58.20 | 0 |
| 12:40 PM | $58.22 | Up $0.01 | $58.22 | $58.22 | 200 |
| 12:39 PM | $58.21 | Down $ -0.04 | $58.25 | $58.19 | 8,700 |
| 12:38 PM | $58.25 | Down $ -0.02 | $58.27 | $58.23 | 1,600 |
| 12:37 PM | $58.27 | Up $0.01 | $58.27 | $58.27 | 100 |
| 12:36 PM | $58.26 | Down $ -0.01 | $58.28 | $58.25 | 1,000 |
| 12:35 PM | $58.27 | Down $ -0.01 | $58.27 | $58.27 | 100 |
| 12:34 PM | $58.28 | Up $0.02 | $58.28 | $58.25 | 700 |
| 12:33 PM | $58.27 | Down $ -0.01 | $58.27 | $58.27 | 300 |
| 12:32 PM | $58.27 | Up $0.00 | $58.28 | $58.27 | 1,500 |
| 12:31 PM | $58.27 | Up $0.01 | $58.27 | $58.26 | 1,200 |
| 12:29 PM | $58.26 | Down $ -0.01 | $58.26 | $58.25 | 500 |
| 12:29 PM | $58.26 | Up $0.00 | $58.26 | $58.25 | 0 |
| 12:26 PM | $58.27 | Up $0.01 | $58.27 | $58.25 | 200 |
| 12:26 PM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 12:26 PM | $58.27 | Up $0.00 | $58.27 | $58.25 | 0 |
| 12:25 PM | $58.26 | Down $ -0.01 | $58.27 | $58.26 | 200 |
| 12:22 PM | $58.27 | Down $ -0.04 | $58.32 | $58.27 | 1,500 |
| 12:22 PM | $58.27 | Up $0.00 | $58.32 | $58.27 | 0 |
| 12:22 PM | $58.27 | Up $0.00 | $58.32 | $58.27 | 0 |
| 12:21 PM | $58.31 | Down $ -0.01 | $58.31 | $58.31 | 100 |
| 12:20 PM | $58.32 | Up $0.03 | $58.32 | $58.29 | 14,500 |
| 12:19 PM | $58.29 | Up $0.00 | $58.29 | $58.29 | 300 |
| 12:18 PM | $58.29 | Up $0.01 | $58.29 | $58.27 | 1,100 |
| 12:17 PM | $58.28 | Up $0.00 | $58.30 | $58.26 | 7,800 |
| 12:16 PM | $58.28 | Down $ -0.01 | $58.28 | $58.28 | 300 |
| 12:15 PM | $58.29 | Up $0.02 | $58.29 | $58.27 | 700 |
| 12:14 PM | $58.27 | Up $0.00 | $58.29 | $58.27 | 3,200 |
| 12:13 PM | $58.27 | Down $ -0.04 | $58.32 | $58.27 | 900 |
| 12:12 PM | $58.31 | Up $0.03 | $58.31 | $58.29 | 1,500 |
| 12:11 PM | $58.28 | Down $ -0.03 | $58.31 | $58.28 | 1,300 |
| 12:10 PM | $58.31 | Up $0.04 | $58.31 | $58.28 | 1,700 |
| 12:09 PM | $58.28 | Down $ -0.02 | $58.29 | $58.27 | 1,800 |
| 12:08 PM | $58.29 | Up $0.01 | $58.29 | $58.28 | 900 |
| 12:07 PM | $58.28 | Up $0.02 | $58.28 | $58.26 | 1,400 |
| 12:06 PM | $58.26 | Up $0.02 | $58.26 | $58.23 | 1,900 |
| 12:05 PM | $58.25 | Up $0.00 | $58.25 | $58.25 | 100 |
| 12:04 PM | $58.24 | Down $ -0.02 | $58.28 | $58.24 | 3,300 |
| 12:03 PM | $58.26 | Down $ -0.01 | $58.27 | $58.25 | 2,900 |
| 12:02 PM | $58.27 | Up $0.02 | $58.27 | $58.25 | 900 |
| 12:01 PM | $58.25 | Up $0.02 | $58.25 | $58.21 | 1,500 |
| 12:00 PM | $58.23 | Down $ -0.03 | $58.26 | $58.23 | 1,100 |
| 11:59 AM | $58.26 | Up $0.01 | $58.26 | $58.25 | 1,400 |
| 11:58 AM | $58.25 | Up $0.03 | $58.25 | $58.21 | 1,500 |
| 11:57 AM | $58.22 | Up $0.01 | $58.23 | $58.20 | 1,000 |
| 11:56 AM | $58.21 | Down $ -0.03 | $58.22 | $58.21 | 1,500 |
| 11:55 AM | $58.24 | Up $0.02 | $58.24 | $58.23 | 300 |
| 11:54 AM | $58.22 | Up $0.04 | $58.22 | $58.20 | 2,900 |
| 11:53 AM | $58.18 | Down $ -0.01 | $58.19 | $58.17 | 1,300 |
| 11:52 AM | $58.19 | Up $0.03 | $58.19 | $58.17 | 1,100 |
| 11:51 AM | $58.16 | Down $ -0.03 | $58.20 | $58.16 | 1,400 |
| 11:50 AM | $58.19 | Up $0.02 | $58.19 | $58.19 | 400 |
| 11:49 AM | $58.17 | Up $0.01 | $58.17 | $58.16 | 400 |
| 11:48 AM | $58.16 | Down $ -0.01 | $58.16 | $58.16 | 300 |
| 11:47 AM | $58.17 | Down $ -0.02 | $58.17 | $58.17 | 200 |
| 11:46 AM | $58.19 | Up $0.00 | $58.19 | $58.16 | 3,500 |
| 11:45 AM | $58.19 | Up $0.07 | $58.19 | $58.14 | 1,000 |
| 11:42 AM | $58.12 | Down $ -0.06 | $58.16 | $58.11 | 2,600 |
| 11:42 AM | $58.12 | Up $0.00 | $58.16 | $58.11 | 0 |
| 11:42 AM | $58.12 | Up $0.00 | $58.16 | $58.11 | 0 |
| 11:41 AM | $58.18 | Up $0.01 | $58.18 | $58.17 | 500 |
| 11:40 AM | $58.17 | Up $0.00 | $58.17 | $58.17 | 100 |
| 11:39 AM | $58.17 | Up $0.01 | $58.17 | $58.16 | 500 |
| 11:38 AM | $58.16 | Up $0.01 | $58.16 | $58.13 | 300 |
| 11:37 AM | $58.15 | Down $ -0.01 | $58.16 | $58.13 | 1,500 |
| 11:36 AM | $58.16 | Up $0.07 | $58.17 | $58.10 | 3,500 |
| 11:35 AM | $58.09 | Up $0.01 | $58.10 | $58.08 | 1,300 |
| 11:34 AM | $58.09 | Up $0.01 | $58.09 | $58.08 | 200 |
| 11:33 AM | $58.08 | Up $0.10 | $58.08 | $57.99 | 23,400 |
| 11:32 AM | $57.98 | Up $0.02 | $58.00 | $57.98 | 1,800 |
| 11:30 AM | $57.96 | Down $ -0.03 | $57.98 | $57.96 | 800 |
| 11:30 AM | $57.96 | Up $0.00 | $57.98 | $57.96 | 0 |
| 11:29 AM | $57.99 | Up $0.01 | $58.00 | $57.99 | 2,000 |
| 11:28 AM | $57.98 | Up $0.00 | $57.98 | $57.98 | 100 |
| 11:27 AM | $57.98 | Down $ -0.02 | $57.98 | $57.98 | 300 |
| 11:26 AM | $58.00 | Up $0.02 | $58.00 | $57.99 | 300 |
| 11:25 AM | $57.98 | Down $ -0.02 | $58.00 | $57.97 | 4,300 |
| 11:24 AM | $58.00 | Up $0.01 | $58.00 | $57.98 | 600 |
| 11:23 AM | $57.99 | Down $ -0.03 | $58.02 | $57.99 | 1,600 |
| 11:22 AM | $58.02 | Up $0.01 | $58.04 | $58.02 | 800 |
| 11:21 AM | $58.01 | Down $ -0.03 | $58.04 | $58.01 | 1,100 |
| 11:20 AM | $58.04 | Up $0.00 | $58.05 | $58.03 | 500 |
| 11:19 AM | $58.04 | Down $ -0.01 | $58.04 | $58.04 | 300 |
| 11:18 AM | $58.05 | Down $ -0.01 | $58.10 | $58.04 | 1,700 |
| 11:17 AM | $58.06 | Down $ -0.03 | $58.07 | $58.06 | 200 |
| 11:16 AM | $58.09 | Up $0.07 | $58.09 | $58.02 | 2,200 |
| 11:15 AM | $58.02 | Up $0.02 | $58.02 | $58.01 | 500 |
| 11:14 AM | $58.00 | Up $0.00 | $58.01 | $58.00 | 300 |
| 11:13 AM | $58.00 | Down $ -0.01 | $58.00 | $57.99 | 1,800 |
| 11:12 AM | $58.01 | Down $ -0.02 | $58.03 | $58.01 | 1,500 |
| 11:11 AM | $58.03 | Up $0.00 | $58.03 | $58.03 | 500 |
| 11:10 AM | $58.03 | Down $ -0.01 | $58.03 | $58.03 | 400 |
| 11:09 AM | $58.04 | Down $ -0.01 | $58.04 | $58.04 | 500 |
| 11:08 AM | $58.05 | Down $ -0.02 | $58.05 | $58.05 | 300 |
| 11:07 AM | $58.07 | Up $0.00 | $58.08 | $58.07 | 400 |
| 11:06 AM | $58.07 | Up $0.00 | $58.07 | $58.07 | 300 |
| 11:05 AM | $58.07 | Up $0.00 | $58.08 | $58.06 | 700 |
| 11:04 AM | $58.07 | Down $ -0.07 | $58.11 | $58.07 | 600 |
| 11:03 AM | $58.14 | Up $0.03 | $58.14 | $58.11 | 1,200 |
| 11:02 AM | $58.11 | Up $0.06 | $58.11 | $58.06 | 900 |
| 11:01 AM | $58.05 | Up $0.02 | $58.06 | $58.04 | 900 |
| 11:00 AM | $58.03 | Up $0.00 | $58.03 | $58.03 | 200 |
| 10:59 AM | $58.03 | Up $0.04 | $58.03 | $58.00 | 2,600 |
| 10:58 AM | $57.99 | Up $0.04 | $57.99 | $57.95 | 21,100 |
| 10:57 AM | $57.95 | Down $ -0.04 | $57.98 | $57.95 | 2,200 |
| 10:56 AM | $57.99 | Up $0.04 | $57.99 | $57.97 | 800 |
| 10:55 AM | $57.95 | Down $ -0.01 | $57.95 | $57.95 | 200 |
| 10:54 AM | $57.96 | Up $0.02 | $57.96 | $57.96 | 300 |
| 10:53 AM | $57.94 | Up $0.02 | $57.95 | $57.94 | 800 |
| 10:51 AM | $57.92 | Down $0.00 | $57.94 | $57.92 | 900 |
| 10:51 AM | $57.92 | Up $0.00 | $57.94 | $57.92 | 0 |
| 10:50 AM | $57.93 | Down $ -0.05 | $57.96 | $57.92 | 1,800 |
| 10:49 AM | $57.97 | Down $ -0.03 | $57.98 | $57.97 | 1,800 |
| 10:48 AM | $58.00 | Down $ -0.02 | $58.00 | $58.00 | 100 |
| 10:47 AM | $58.02 | Up $0.03 | $58.04 | $58.00 | 1,700 |
| 10:46 AM | $57.99 | Down $ -0.01 | $57.99 | $57.99 | 100 |
| 10:45 AM | $58.00 | Down $ -0.03 | $58.03 | $57.97 | 11,300 |
| 10:44 AM | $58.03 | Down $ -0.05 | $58.06 | $58.03 | 5,300 |
| 10:43 AM | $58.08 | Up $0.04 | $58.08 | $58.07 | 300 |
| 10:41 AM | $58.04 | Down $ -0.06 | $58.11 | $58.04 | 81,200 |
| 10:41 AM | $58.04 | Up $0.00 | $58.11 | $58.04 | 0 |
| 10:40 AM | $58.10 | Up $0.01 | $58.10 | $58.10 | 5,000 |
| 10:39 AM | $58.09 | Down $ -0.06 | $58.13 | $58.09 | 2,500 |
| 10:38 AM | $58.15 | Up $0.04 | $58.15 | $58.13 | 1,000 |
| 10:37 AM | $58.11 | Down $ -0.02 | $58.12 | $58.11 | 1,400 |
| 10:36 AM | $58.13 | Down $ -0.05 | $58.17 | $58.13 | 8,400 |
| 10:35 AM | $58.18 | Down $ -0.03 | $58.20 | $58.18 | 300 |
| 10:34 AM | $58.21 | Down $ -0.04 | $58.25 | $58.21 | 700 |
| 10:33 AM | $58.25 | Down $ -0.02 | $58.26 | $58.22 | 12,300 |
| 10:32 AM | $58.27 | Up $0.01 | $58.28 | $58.24 | 4,100 |
| 10:31 AM | $58.26 | Up $0.01 | $58.26 | $58.23 | 2,000 |
| 10:30 AM | $58.25 | Up $0.03 | $58.25 | $58.23 | 400 |
| 10:29 AM | $58.22 | Up $0.05 | $58.22 | $58.20 | 700 |
| 10:28 AM | $58.17 | Down $ -0.03 | $58.19 | $58.17 | 400 |
| 10:27 AM | $58.20 | Up $0.03 | $58.20 | $58.19 | 600 |
| 10:26 AM | $58.17 | Up $0.00 | $58.20 | $58.17 | 200 |
| 10:25 AM | $58.17 | Down $ -0.03 | $58.20 | $58.17 | 400 |
| 10:24 AM | $58.20 | Down $ -0.04 | $58.25 | $58.20 | 700 |
| 10:22 AM | $58.24 | Up $0.01 | $58.24 | $58.24 | 300 |
| 10:22 AM | $58.24 | Up $0.00 | $58.24 | $58.24 | 0 |
| 10:21 AM | $58.23 | Down $ -0.01 | $58.25 | $58.23 | 400 |
| 10:20 AM | $58.24 | Up $0.04 | $58.24 | $58.22 | 500 |
| 10:19 AM | $58.21 | Up $0.00 | $58.21 | $58.19 | 5,500 |
| 10:18 AM | $58.20 | Down $ -0.03 | $58.20 | $58.20 | 1,400 |
| 10:17 AM | $58.23 | Down $ -0.03 | $58.26 | $58.23 | 1,700 |
| 10:16 AM | $58.26 | Up $0.02 | $58.26 | $58.24 | 3,300 |
| 10:15 AM | $58.24 | Down $ -0.02 | $58.26 | $58.22 | 3,500 |
| 10:13 AM | $58.26 | Down $ -0.02 | $58.28 | $58.26 | 200 |
| 10:13 AM | $58.26 | Up $0.00 | $58.28 | $58.26 | 0 |
| 10:12 AM | $58.28 | Down $ -0.05 | $58.32 | $58.28 | 9,900 |
| 10:11 AM | $58.33 | Up $0.01 | $58.33 | $58.33 | 500 |
| 10:10 AM | $58.32 | Up $0.02 | $58.32 | $58.28 | 1,900 |
| 10:09 AM | $58.30 | Down $ -0.01 | $58.32 | $58.30 | 900 |
| 10:08 AM | $58.31 | Down $ -0.03 | $58.32 | $58.31 | 700 |
| 10:07 AM | $58.34 | Up $0.02 | $58.34 | $58.33 | 300 |
| 10:06 AM | $58.32 | Down $ -0.01 | $58.34 | $58.28 | 8,800 |
| 10:05 AM | $58.33 | Up $0.02 | $58.33 | $58.33 | 300 |
| 10:04 AM | $58.31 | Down $ -0.02 | $58.34 | $58.30 | 1,800 |
| 10:03 AM | $58.33 | Up $0.02 | $58.33 | $58.33 | 100 |
| 10:02 AM | $58.31 | Up $0.02 | $58.31 | $58.30 | 800 |
| 10:01 AM | $58.29 | Down $ -0.01 | $58.36 | $58.29 | 2,600 |
| 10:00 AM | $58.30 | Up $0.01 | $58.33 | $58.28 | 4,200 |
| 09:59 AM | $58.29 | Up $0.00 | $58.30 | $58.26 | 1,100 |
| 09:58 AM | $58.29 | Up $0.08 | $58.30 | $58.23 | 2,900 |
| 09:57 AM | $58.21 | Up $0.00 | $58.22 | $58.21 | 200 |
| 09:56 AM | $58.21 | Down $ -0.02 | $58.24 | $58.21 | 500 |
| 09:55 AM | $58.23 | Up $0.00 | $58.23 | $58.23 | 100 |
| 09:52 AM | $58.23 | Down $ -0.02 | $58.29 | $58.23 | 1,100 |
| 09:52 AM | $58.23 | Up $0.00 | $58.29 | $58.23 | 0 |
| 09:52 AM | $58.23 | Up $0.00 | $58.29 | $58.23 | 0 |
| 09:51 AM | $58.25 | Down $ -0.05 | $58.25 | $58.25 | 200 |
| 09:50 AM | $58.30 | Up $0.02 | $58.30 | $58.26 | 1,500 |
| 09:49 AM | $58.29 | Up $0.02 | $58.31 | $58.27 | 2,000 |
| 09:48 AM | $58.26 | Down $ -0.02 | $58.27 | $58.22 | 2,100 |
| 09:47 AM | $58.28 | Up $0.01 | $58.30 | $58.28 | 2,600 |
| 09:46 AM | $58.27 | Up $0.04 | $58.27 | $58.26 | 1,000 |
| 09:45 AM | $58.23 | Down $ -0.03 | $58.23 | $58.23 | 300 |
| 09:44 AM | $58.26 | Up $0.02 | $58.28 | $58.24 | 2,600 |
| 09:41 AM | $58.24 | Up $0.09 | $58.24 | $58.20 | 700 |
| 09:41 AM | $58.24 | Up $0.00 | $58.24 | $58.20 | 0 |
| 09:41 AM | $58.24 | Up $0.00 | $58.24 | $58.20 | 0 |
| 09:40 AM | $58.15 | Down $ -0.08 | $58.25 | $58.15 | 2,800 |
| 09:39 AM | $58.23 | Down $ -0.05 | $58.23 | $58.23 | 100 |
| 09:38 AM | $58.28 | Up $0.03 | $58.28 | $58.28 | 400 |
| 09:37 AM | $58.25 | Up $0.00 | $58.31 | $58.25 | 1,300 |
| 09:36 AM | $58.25 | Down $ -0.13 | $58.34 | $58.25 | 27,500 |
| 09:35 AM | $58.38 | Up $0.12 | $58.38 | $58.35 | 200 |
| 09:34 AM | $58.26 | Down $ -0.05 | $58.31 | $58.26 | 1,600 |
| 09:33 AM | $58.31 | Up $0.01 | $58.41 | $58.31 | 400 |
| 09:32 AM | $58.30 | Up $0.12 | $58.45 | $58.30 | 400 |
| 09:31 AM | $58.18 | Up $0.01 | $58.18 | $58.18 | 100 |
| 09:30 AM | $58.17 | Down $ -0.06 | $58.48 | $58.16 | 16,200 |
| Previous close | $58.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $58.32 | $58.24 | $58.41 | $58.17 | 969,400 |
| 28-08-2025 | $58.23 | $58.02 | $58.36 | $57.94 | 845,700 |
| 27-08-2025 | $58.00 | $58.30 | $58.40 | $57.91 | 763,500 |
| 26-08-2025 | $57.98 | $57.67 | $58.09 | $57.56 | 2,426,700 |
| 25-08-2025 | $57.62 | $57.31 | $57.78 | $57.23 | 569,700 |
| 22-08-2025 | $57.40 | $57.76 | $57.83 | $57.35 | 1,081,700 |
| 21-08-2025 | $57.39 | $57.28 | $57.53 | $57.22 | 1,494,100 |
| 20-08-2025 | $57.01 | $57.12 | $57.25 | $56.97 | 800,800 |
| 19-08-2025 | $56.85 | $56.74 | $56.92 | $56.72 | 579,100 |
| 18-08-2025 | $56.99 | $57.31 | $57.35 | $56.81 | 781,300 |
| 15-08-2025 | $57.50 | $57.56 | $57.75 | $57.38 | 684,100 |
| 14-08-2025 | $57.55 | $57.48 | $57.59 | $57.25 | 991,700 |
| 13-08-2025 | $57.29 | $57.56 | $57.62 | $57.16 | 3,570,400 |
| 12-08-2025 | $58.15 | $57.91 | $58.22 | $57.74 | 1,429,900 |
| 11-08-2025 | $57.93 | $58.00 | $58.18 | $57.90 | 2,386,900 |
| 08-08-2025 | $57.97 | $57.76 | $58.02 | $57.48 | 2,936,100 |
| 07-08-2025 | $58.22 | $58.18 | $58.42 | $57.99 | 2,147,300 |
| 06-08-2025 | $58.00 | $57.68 | $58.14 | $57.60 | 4,847,000 |
| 05-08-2025 | $57.95 | $57.61 | $58.08 | $57.48 | 1,564,800 |
| 01-08-2025 | $57.61 | $57.81 | $57.95 | $57.54 | 2,381,800 |
| 31-07-2025 | $58.97 | $59.40 | $59.80 | $58.80 | 2,613,700 |
| 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 |
Graphs are not available, please refer to the detailed table