Quotes and Market Data
Find a quote
METHANEX CORP
45.99 Down -0.48 (-1.04 %)
Delayed : 2025/07/11 17:40:00
- Previous close $46.47
- Opening $46.24
- Price Ask $45.83
- Price Bid $45.83
- Size Bid 4
- Size Ask 5
- Today High $46.24
- Today Low $45.34
- 52 Weeks High $78.18
- 52 Weeks Low $36.10
- Volume 162,613
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.99 | Up $0.00 | $45.99 | $45.99 | 12,200 |
| 03:59 PM | $45.99 | Up $0.08 | $45.99 | $45.92 | 5,500 |
| 03:58 PM | $45.91 | Down $ -0.05 | $45.95 | $45.91 | 1,700 |
| 03:57 PM | $45.96 | Up $0.06 | $45.96 | $45.93 | 300 |
| 03:56 PM | $45.90 | Down $ -0.04 | $45.93 | $45.90 | 700 |
| 03:55 PM | $45.94 | Up $0.01 | $45.95 | $45.90 | 1,500 |
| 03:54 PM | $45.93 | Up $0.01 | $45.94 | $45.90 | 1,800 |
| 03:53 PM | $45.92 | Up $0.00 | $45.92 | $45.92 | 200 |
| 03:52 PM | $45.92 | Down $ -0.02 | $45.93 | $45.92 | 1,100 |
| 03:51 PM | $45.94 | Down $ -0.03 | $45.97 | $45.94 | 700 |
| 03:50 PM | $45.97 | Down $ -0.01 | $45.99 | $45.96 | 800 |
| 03:49 PM | $45.98 | Up $0.03 | $45.98 | $45.92 | 800 |
| 03:48 PM | $45.95 | Up $0.05 | $45.95 | $45.91 | 300 |
| 03:47 PM | $45.90 | Up $0.00 | $45.93 | $45.90 | 500 |
| 03:46 PM | $45.90 | Down $ -0.04 | $45.94 | $45.90 | 500 |
| 03:45 PM | $45.94 | Up $0.06 | $45.94 | $45.93 | 600 |
| 03:44 PM | $45.88 | Down $ -0.04 | $45.89 | $45.88 | 300 |
| 03:42 PM | $45.92 | Down $ -0.03 | $45.97 | $45.92 | 1,100 |
| 03:42 PM | $45.92 | Up $0.00 | $45.97 | $45.92 | 0 |
| 03:41 PM | $45.95 | Down $ -0.03 | $45.98 | $45.95 | 700 |
| 03:40 PM | $45.98 | Down $ -0.01 | $45.98 | $45.98 | 100 |
| 03:39 PM | $45.99 | Up $0.01 | $45.99 | $45.99 | 100 |
| 03:38 PM | $45.98 | Down $ -0.02 | $45.98 | $45.98 | 200 |
| 03:37 PM | $46.00 | Down $ -0.03 | $46.00 | $46.00 | 200 |
| 03:36 PM | $46.03 | Up $0.01 | $46.03 | $46.03 | 100 |
| 03:35 PM | $46.02 | Up $0.05 | $46.02 | $45.98 | 500 |
| 03:34 PM | $45.97 | Up $0.03 | $45.97 | $45.96 | 300 |
| 03:32 PM | $45.94 | Up $0.03 | $45.95 | $45.94 | 800 |
| 03:32 PM | $45.94 | Up $0.00 | $45.95 | $45.94 | 0 |
| 03:30 PM | $45.91 | Up $0.00 | $45.92 | $45.91 | 200 |
| 03:30 PM | $45.91 | Up $0.00 | $45.92 | $45.91 | 0 |
| 03:29 PM | $45.91 | Down $ -0.02 | $45.91 | $45.91 | 200 |
| 03:28 PM | $45.93 | Up $0.00 | $45.95 | $45.92 | 300 |
| 03:27 PM | $45.93 | Down $ -0.01 | $45.93 | $45.93 | 100 |
| 03:26 PM | $45.94 | Down $ -0.02 | $45.97 | $45.94 | 600 |
| 03:25 PM | $45.96 | Down $ -0.01 | $45.98 | $45.96 | 200 |
| 03:24 PM | $45.97 | Down $ -0.01 | $46.01 | $45.97 | 200 |
| 03:23 PM | $45.98 | Down $ -0.02 | $45.99 | $45.98 | 200 |
| 03:22 PM | $46.00 | Down $ -0.01 | $46.01 | $46.00 | 1,300 |
| 03:21 PM | $46.01 | Up $0.01 | $46.05 | $46.01 | 700 |
| 03:19 PM | $46.00 | Up $0.05 | $46.00 | $45.99 | 200 |
| 03:19 PM | $46.00 | Up $0.00 | $46.00 | $45.99 | 0 |
| 03:18 PM | $45.95 | Up $0.03 | $45.95 | $45.95 | 100 |
| 03:17 PM | $45.92 | Up $0.04 | $45.92 | $45.92 | 500 |
| 03:16 PM | $45.88 | Down $ -0.02 | $45.89 | $45.88 | 400 |
| 03:14 PM | $45.90 | Up $0.10 | $45.90 | $45.84 | 700 |
| 03:14 PM | $45.90 | Up $0.00 | $45.90 | $45.84 | 0 |
| 03:13 PM | $45.80 | Up $0.08 | $45.80 | $45.78 | 600 |
| 03:08 PM | $45.72 | Up $0.02 | $45.72 | $45.72 | 1,700 |
| 03:08 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 03:08 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 03:08 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 03:08 PM | $45.72 | Up $0.00 | $45.72 | $45.72 | 0 |
| 03:06 PM | $45.70 | Up $0.05 | $45.70 | $45.65 | 500 |
| 03:06 PM | $45.70 | Up $0.00 | $45.70 | $45.65 | 0 |
| 03:05 PM | $45.65 | Up $0.00 | $45.65 | $45.65 | 100 |
| 03:04 PM | $45.65 | Down $ -0.05 | $45.69 | $45.65 | 400 |
| 03:03 PM | $45.70 | Down $ -0.02 | $45.71 | $45.70 | 300 |
| 03:02 PM | $45.72 | Down $ -0.02 | $45.72 | $45.72 | 200 |
| 03:00 PM | $45.74 | Down $ -0.11 | $45.78 | $45.73 | 900 |
| 03:00 PM | $45.74 | Up $0.00 | $45.78 | $45.73 | 0 |
| 02:59 PM | $45.85 | Down $ -0.02 | $45.85 | $45.79 | 400 |
| 02:57 PM | $45.87 | Up $0.06 | $45.87 | $45.87 | 100 |
| 02:57 PM | $45.87 | Up $0.00 | $45.87 | $45.87 | 0 |
| 02:55 PM | $45.81 | Up $0.19 | $45.81 | $45.80 | 200 |
| 02:55 PM | $45.81 | Up $0.00 | $45.81 | $45.80 | 0 |
| 02:52 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 100 |
| 02:52 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 02:52 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 02:50 PM | $45.62 | Up $0.02 | $45.62 | $45.59 | 400 |
| 02:50 PM | $45.62 | Up $0.00 | $45.62 | $45.59 | 0 |
| 02:46 PM | $45.60 | Down $ -0.03 | $45.69 | $45.60 | 400 |
| 02:46 PM | $45.60 | Up $0.00 | $45.69 | $45.60 | 0 |
| 02:46 PM | $45.60 | Up $0.00 | $45.69 | $45.60 | 0 |
| 02:46 PM | $45.60 | Up $0.00 | $45.69 | $45.60 | 0 |
| 02:43 PM | $45.63 | Down $ -0.03 | $45.68 | $45.63 | 300 |
| 02:43 PM | $45.63 | Up $0.00 | $45.68 | $45.63 | 0 |
| 02:43 PM | $45.63 | Up $0.00 | $45.68 | $45.63 | 0 |
| 02:41 PM | $45.66 | Up $0.00 | $45.68 | $45.66 | 300 |
| 02:41 PM | $45.66 | Up $0.00 | $45.68 | $45.66 | 0 |
| 02:37 PM | $45.66 | Down $ -0.01 | $45.66 | $45.66 | 100 |
| 02:37 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:37 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:37 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:36 PM | $45.67 | Up $0.10 | $45.67 | $45.61 | 300 |
| 02:35 PM | $45.57 | Down $ -0.01 | $45.57 | $45.57 | 200 |
| 02:34 PM | $45.58 | Down $ -0.02 | $45.58 | $45.58 | 300 |
| 02:33 PM | $45.60 | Down $ -0.06 | $45.61 | $45.60 | 200 |
| 02:31 PM | $45.66 | Down $ -0.02 | $45.71 | $45.65 | 600 |
| 02:31 PM | $45.66 | Up $0.00 | $45.71 | $45.65 | 0 |
| 02:30 PM | $45.68 | Up $0.02 | $45.68 | $45.62 | 700 |
| 02:29 PM | $45.66 | Up $0.03 | $45.66 | $45.62 | 600 |
| 02:28 PM | $45.63 | Up $0.00 | $45.63 | $45.63 | 100 |
| 02:27 PM | $45.63 | Up $0.02 | $45.63 | $45.63 | 200 |
| 02:26 PM | $45.61 | Up $0.03 | $45.61 | $45.61 | 400 |
| 02:25 PM | $45.58 | Down $ -0.01 | $45.59 | $45.58 | 200 |
| 02:24 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 100 |
| 02:22 PM | $45.59 | Down $ -0.02 | $45.60 | $45.59 | 600 |
| 02:22 PM | $45.59 | Up $0.00 | $45.60 | $45.59 | 0 |
| 02:21 PM | $45.61 | Up $0.01 | $45.61 | $45.59 | 500 |
| 02:20 PM | $45.60 | Down $ -0.02 | $45.60 | $45.60 | 200 |
| 02:19 PM | $45.62 | Up $0.00 | $45.62 | $45.60 | 200 |
| 02:18 PM | $45.62 | Up $0.02 | $45.62 | $45.62 | 400 |
| 02:17 PM | $45.60 | Down $ -0.02 | $45.60 | $45.60 | 200 |
| 02:16 PM | $45.62 | Up $0.02 | $45.62 | $45.62 | 200 |
| 02:15 PM | $45.60 | Up $0.01 | $45.61 | $45.60 | 200 |
| 02:12 PM | $45.59 | Down $ -0.02 | $45.59 | $45.59 | 100 |
| 02:12 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 02:12 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 02:10 PM | $45.61 | Down $ -0.01 | $45.62 | $45.61 | 400 |
| 02:10 PM | $45.61 | Up $0.00 | $45.62 | $45.61 | 0 |
| 02:08 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 200 |
| 02:08 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 02:07 PM | $45.62 | Down $ -0.04 | $45.65 | $45.62 | 900 |
| 02:02 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 100 |
| 02:02 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:02 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:02 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:02 PM | $45.66 | Up $0.00 | $45.66 | $45.66 | 0 |
| 02:01 PM | $45.66 | Up $0.01 | $45.66 | $45.66 | 200 |
| 02:00 PM | $45.65 | Up $0.03 | $45.65 | $45.65 | 300 |
| 01:58 PM | $45.62 | Down $ -0.01 | $45.62 | $45.62 | 100 |
| 01:58 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:57 PM | $45.63 | Up $0.00 | $45.63 | $45.63 | 200 |
| 01:56 PM | $45.63 | Up $0.07 | $45.63 | $45.60 | 500 |
| 01:52 PM | $45.56 | Up $0.05 | $45.56 | $45.53 | 600 |
| 01:52 PM | $45.56 | Up $0.00 | $45.56 | $45.53 | 0 |
| 01:52 PM | $45.56 | Up $0.00 | $45.56 | $45.53 | 0 |
| 01:52 PM | $45.56 | Up $0.00 | $45.56 | $45.53 | 0 |
| 01:51 PM | $45.51 | Up $0.00 | $45.52 | $45.51 | 500 |
| 01:49 PM | $45.51 | Down $ -0.01 | $45.51 | $45.51 | 100 |
| 01:49 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 01:47 PM | $45.52 | Down $ -0.01 | $45.52 | $45.52 | 200 |
| 01:47 PM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 01:46 PM | $45.53 | Up $0.00 | $45.53 | $45.53 | 100 |
| 01:45 PM | $45.53 | Down $ -0.01 | $45.54 | $45.53 | 300 |
| 01:44 PM | $45.54 | Down $ -0.01 | $45.54 | $45.54 | 100 |
| 01:43 PM | $45.55 | Down $ -0.02 | $45.56 | $45.55 | 500 |
| 01:42 PM | $45.57 | Down $ -0.02 | $45.58 | $45.57 | 200 |
| 01:41 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 100 |
| 01:40 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 100 |
| 01:38 PM | $45.59 | Down $ -0.01 | $45.60 | $45.58 | 300 |
| 01:38 PM | $45.59 | Up $0.00 | $45.60 | $45.58 | 0 |
| 01:37 PM | $45.60 | Up $0.06 | $45.60 | $45.58 | 500 |
| 01:34 PM | $45.54 | Down $ -0.01 | $45.56 | $45.54 | 1,200 |
| 01:34 PM | $45.54 | Up $0.00 | $45.56 | $45.54 | 0 |
| 01:34 PM | $45.54 | Up $0.00 | $45.56 | $45.54 | 0 |
| 01:33 PM | $45.55 | Up $0.00 | $45.55 | $45.55 | 100 |
| 01:31 PM | $45.55 | Down $ -0.01 | $45.56 | $45.55 | 600 |
| 01:31 PM | $45.55 | Up $0.00 | $45.56 | $45.55 | 0 |
| 01:30 PM | $45.56 | Down $ -0.01 | $45.57 | $45.56 | 400 |
| 01:29 PM | $45.57 | Down $ -0.03 | $45.57 | $45.57 | 200 |
| 01:28 PM | $45.60 | Down $ -0.01 | $45.61 | $45.57 | 400 |
| 01:27 PM | $45.61 | Up $0.02 | $45.61 | $45.61 | 100 |
| 01:25 PM | $45.59 | Up $0.01 | $45.59 | $45.59 | 100 |
| 01:25 PM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 01:24 PM | $45.58 | Down $ -0.01 | $45.59 | $45.58 | 400 |
| 01:23 PM | $45.59 | Down $ -0.01 | $45.59 | $45.59 | 100 |
| 01:22 PM | $45.60 | Up $0.08 | $45.60 | $45.60 | 100 |
| 01:21 PM | $45.52 | Down $ -0.01 | $45.52 | $45.52 | 100 |
| 01:20 PM | $45.53 | Up $0.01 | $45.53 | $45.52 | 200 |
| 01:18 PM | $45.52 | Down $ -0.01 | $45.52 | $45.52 | 200 |
| 01:18 PM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 01:17 PM | $45.53 | Up $0.01 | $45.53 | $45.51 | 500 |
| 01:16 PM | $45.52 | Down $ -0.05 | $45.52 | $45.52 | 100 |
| 01:14 PM | $45.57 | Up $0.05 | $45.58 | $45.54 | 800 |
| 01:14 PM | $45.57 | Up $0.00 | $45.58 | $45.54 | 0 |
| 01:13 PM | $45.53 | Up $0.03 | $45.54 | $45.53 | 400 |
| 01:09 PM | $45.49 | Down $ -0.04 | $45.50 | $45.49 | 300 |
| 01:09 PM | $45.49 | Up $0.00 | $45.50 | $45.49 | 0 |
| 01:09 PM | $45.49 | Up $0.00 | $45.50 | $45.49 | 0 |
| 01:09 PM | $45.49 | Up $0.00 | $45.50 | $45.49 | 0 |
| 01:08 PM | $45.53 | Up $0.02 | $45.53 | $45.51 | 300 |
| 01:07 PM | $45.51 | Up $0.00 | $45.51 | $45.51 | 100 |
| 01:06 PM | $45.51 | Up $0.01 | $45.51 | $45.51 | 200 |
| 01:05 PM | $45.50 | Down $ -0.01 | $45.50 | $45.50 | 100 |
| 01:04 PM | $45.51 | Up $0.04 | $45.51 | $45.50 | 200 |
| 01:02 PM | $45.47 | Up $0.02 | $45.47 | $45.47 | 100 |
| 01:02 PM | $45.47 | Up $0.00 | $45.47 | $45.47 | 0 |
| 12:59 PM | $45.45 | Down $ -0.01 | $45.46 | $45.45 | 200 |
| 12:59 PM | $45.45 | Up $0.00 | $45.46 | $45.45 | 0 |
| 12:59 PM | $45.45 | Up $0.00 | $45.46 | $45.45 | 0 |
| 12:55 PM | $45.46 | Down $ -0.02 | $45.46 | $45.46 | 100 |
| 12:55 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 12:55 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 12:55 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 12:54 PM | $45.49 | Up $0.02 | $45.49 | $45.49 | 100 |
| 12:53 PM | $45.47 | Up $0.01 | $45.49 | $45.47 | 900 |
| 12:50 PM | $45.46 | Up $0.03 | $45.46 | $45.44 | 700 |
| 12:50 PM | $45.46 | Up $0.00 | $45.46 | $45.44 | 0 |
| 12:50 PM | $45.46 | Up $0.00 | $45.46 | $45.44 | 0 |
| 12:49 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 100 |
| 12:48 PM | $45.42 | Down $ -0.03 | $45.42 | $45.42 | 400 |
| 12:43 PM | $45.45 | Up $0.03 | $45.45 | $45.43 | 300 |
| 12:43 PM | $45.45 | Up $0.00 | $45.45 | $45.43 | 0 |
| 12:43 PM | $45.45 | Up $0.00 | $45.45 | $45.43 | 0 |
| 12:43 PM | $45.45 | Up $0.00 | $45.45 | $45.43 | 0 |
| 12:43 PM | $45.45 | Up $0.00 | $45.45 | $45.43 | 0 |
| 12:41 PM | $45.42 | Up $0.01 | $45.44 | $45.42 | 800 |
| 12:41 PM | $45.42 | Up $0.00 | $45.44 | $45.42 | 0 |
| 12:39 PM | $45.41 | Down $ -0.02 | $45.42 | $45.41 | 900 |
| 12:39 PM | $45.41 | Up $0.00 | $45.42 | $45.41 | 0 |
| 12:37 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 100 |
| 12:37 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 12:35 PM | $45.43 | Up $0.01 | $45.43 | $45.43 | 400 |
| 12:35 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 0 |
| 12:34 PM | $45.42 | Up $0.03 | $45.42 | $45.41 | 200 |
| 12:33 PM | $45.39 | Up $0.05 | $45.39 | $45.35 | 300 |
| 12:30 PM | $45.34 | Down $ -0.01 | $45.37 | $45.34 | 400 |
| 12:30 PM | $45.34 | Up $0.00 | $45.37 | $45.34 | 0 |
| 12:30 PM | $45.34 | Up $0.00 | $45.37 | $45.34 | 0 |
| 12:28 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 200 |
| 12:28 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 12:26 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 100 |
| 12:26 PM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 12:25 PM | $45.35 | Down $ -0.02 | $45.38 | $45.35 | 2,400 |
| 12:21 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 1,500 |
| 12:21 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 12:21 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 12:21 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 0 |
| 12:20 PM | $45.37 | Up $0.00 | $45.37 | $45.37 | 300 |
| 12:19 PM | $45.37 | Down $ -0.03 | $45.38 | $45.37 | 1,400 |
| 12:18 PM | $45.40 | Up $0.02 | $45.40 | $45.40 | 100 |
| 12:17 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 100 |
| 12:16 PM | $45.38 | Up $0.02 | $45.38 | $45.38 | 100 |
| 12:14 PM | $45.36 | Down $ -0.04 | $45.38 | $45.36 | 200 |
| 12:14 PM | $45.36 | Up $0.00 | $45.38 | $45.36 | 0 |
| 12:13 PM | $45.40 | Up $0.01 | $45.41 | $45.40 | 300 |
| 12:11 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 100 |
| 12:11 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 12:10 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 400 |
| 12:09 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 400 |
| 12:07 PM | $45.40 | Up $0.01 | $45.40 | $45.40 | 500 |
| 12:07 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:06 PM | $45.39 | Down $ -0.03 | $45.39 | $45.39 | 100 |
| 12:05 PM | $45.42 | Up $0.05 | $45.43 | $45.40 | 700 |
| 12:04 PM | $45.37 | Down $ -0.04 | $45.40 | $45.37 | 2,100 |
| 12:03 PM | $45.41 | Down $ -0.15 | $45.62 | $45.41 | 12,900 |
| 12:02 PM | $45.56 | Down $ -0.05 | $45.56 | $45.56 | 200 |
| 12:00 PM | $45.61 | Up $0.06 | $45.62 | $45.61 | 600 |
| 12:00 PM | $45.61 | Up $0.00 | $45.62 | $45.61 | 0 |
| 11:58 AM | $45.55 | Down $ -0.01 | $45.55 | $45.55 | 200 |
| 11:58 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 11:57 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 100 |
| 11:56 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 500 |
| 11:54 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 100 |
| 11:54 AM | $45.56 | Up $0.00 | $45.56 | $45.56 | 0 |
| 11:52 AM | $45.56 | Down $ -0.01 | $45.57 | $45.56 | 200 |
| 11:52 AM | $45.56 | Up $0.00 | $45.57 | $45.56 | 0 |
| 11:51 AM | $45.57 | Up $0.00 | $45.58 | $45.57 | 200 |
| 11:50 AM | $45.57 | Up $0.03 | $45.59 | $45.57 | 300 |
| 11:49 AM | $45.54 | Down $ -0.05 | $45.58 | $45.54 | 700 |
| 11:46 AM | $45.59 | Down $ -0.01 | $45.60 | $45.59 | 200 |
| 11:46 AM | $45.59 | Up $0.00 | $45.60 | $45.59 | 0 |
| 11:46 AM | $45.59 | Up $0.00 | $45.60 | $45.59 | 0 |
| 11:44 AM | $45.60 | Down $ -0.04 | $45.63 | $45.60 | 300 |
| 11:44 AM | $45.60 | Up $0.00 | $45.63 | $45.60 | 0 |
| 11:43 AM | $45.64 | Down $ -0.01 | $45.64 | $45.64 | 100 |
| 11:42 AM | $45.65 | Up $0.08 | $45.65 | $45.64 | 200 |
| 11:41 AM | $45.57 | Down $ -0.01 | $45.57 | $45.57 | 200 |
| 11:40 AM | $45.58 | Up $0.00 | $45.58 | $45.58 | 300 |
| 11:37 AM | $45.58 | Down $ -0.01 | $45.59 | $45.58 | 200 |
| 11:37 AM | $45.58 | Up $0.00 | $45.59 | $45.58 | 0 |
| 11:37 AM | $45.58 | Up $0.00 | $45.59 | $45.58 | 0 |
| 11:35 AM | $45.59 | Up $0.06 | $45.59 | $45.53 | 400 |
| 11:35 AM | $45.59 | Up $0.00 | $45.59 | $45.53 | 0 |
| 11:34 AM | $45.53 | Down $ -0.01 | $45.53 | $45.53 | 100 |
| 11:33 AM | $45.54 | Down $ -0.03 | $45.54 | $45.54 | 400 |
| 11:32 AM | $45.57 | Down $ -0.03 | $45.58 | $45.57 | 500 |
| 11:31 AM | $45.60 | Down $ -0.02 | $45.63 | $45.59 | 900 |
| 11:30 AM | $45.62 | Up $0.01 | $45.64 | $45.59 | 800 |
| 11:29 AM | $45.61 | Up $0.06 | $45.63 | $45.59 | 3,700 |
| 11:27 AM | $45.55 | Down $ -0.01 | $45.56 | $45.55 | 700 |
| 11:27 AM | $45.55 | Up $0.00 | $45.56 | $45.55 | 0 |
| 11:26 AM | $45.56 | Up $0.00 | $45.63 | $45.56 | 600 |
| 11:25 AM | $45.56 | Down $ -0.03 | $45.57 | $45.56 | 200 |
| 11:23 AM | $45.59 | Down $ -0.01 | $45.60 | $45.59 | 200 |
| 11:23 AM | $45.59 | Up $0.00 | $45.60 | $45.59 | 0 |
| 11:19 AM | $45.60 | Up $0.02 | $45.60 | $45.60 | 400 |
| 11:19 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:19 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:19 AM | $45.60 | Up $0.00 | $45.60 | $45.60 | 0 |
| 11:18 AM | $45.58 | Down $ -0.04 | $45.58 | $45.58 | 100 |
| 11:17 AM | $45.62 | Down $ -0.01 | $45.65 | $45.62 | 400 |
| 11:16 AM | $45.63 | Up $0.00 | $45.63 | $45.63 | 200 |
| 11:15 AM | $45.63 | Down $ -0.04 | $45.65 | $45.63 | 600 |
| 11:13 AM | $45.67 | Up $0.02 | $45.67 | $45.67 | 100 |
| 11:13 AM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 11:10 AM | $45.65 | Down $ -0.05 | $45.72 | $45.65 | 300 |
| 11:10 AM | $45.65 | Up $0.00 | $45.72 | $45.65 | 0 |
| 11:10 AM | $45.65 | Up $0.00 | $45.72 | $45.65 | 0 |
| 11:09 AM | $45.70 | Up $0.06 | $45.70 | $45.70 | 100 |
| 11:08 AM | $45.64 | Up $0.16 | $45.64 | $45.60 | 500 |
| 11:01 AM | $45.48 | Down $ -0.02 | $45.48 | $45.48 | 100 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:01 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:00 AM | $45.50 | Down $ -0.01 | $45.50 | $45.50 | 100 |
| 10:59 AM | $45.51 | Down $ -0.01 | $45.54 | $45.50 | 500 |
| 10:57 AM | $45.52 | Up $0.02 | $45.52 | $45.52 | 100 |
| 10:57 AM | $45.52 | Up $0.00 | $45.52 | $45.52 | 0 |
| 10:55 AM | $45.50 | Up $0.00 | $45.51 | $45.50 | 700 |
| 10:55 AM | $45.50 | Up $0.00 | $45.51 | $45.50 | 0 |
| 10:54 AM | $45.50 | Down $ -0.07 | $45.54 | $45.50 | 300 |
| 10:50 AM | $45.57 | Up $0.10 | $45.57 | $45.55 | 200 |
| 10:50 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 10:50 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 10:50 AM | $45.57 | Up $0.00 | $45.57 | $45.55 | 0 |
| 10:49 AM | $45.47 | Down $ -0.01 | $45.48 | $45.47 | 500 |
| 10:48 AM | $45.48 | Down $ -0.03 | $45.50 | $45.48 | 1,500 |
| 10:47 AM | $45.51 | Up $0.00 | $45.51 | $45.51 | 800 |
| 10:46 AM | $45.51 | Down $ -0.09 | $45.54 | $45.51 | 600 |
| 10:45 AM | $45.60 | Up $0.06 | $45.60 | $45.60 | 100 |
| 10:44 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 300 |
| 10:43 AM | $45.54 | Up $0.00 | $45.54 | $45.54 | 100 |
| 10:42 AM | $45.54 | Down $ -0.03 | $45.54 | $45.54 | 300 |
| 10:41 AM | $45.57 | Down $ -0.02 | $45.58 | $45.57 | 400 |
| 10:40 AM | $45.59 | Down $ -0.06 | $45.64 | $45.59 | 400 |
| 10:39 AM | $45.65 | Down $ -0.03 | $45.66 | $45.65 | 600 |
| 10:38 AM | $45.68 | Up $0.01 | $45.68 | $45.68 | 100 |
| 10:35 AM | $45.67 | Up $0.00 | $45.67 | $45.67 | 100 |
| 10:35 AM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 10:35 AM | $45.67 | Up $0.00 | $45.67 | $45.67 | 0 |
| 10:34 AM | $45.67 | Down $ -0.03 | $45.72 | $45.67 | 500 |
| 10:33 AM | $45.70 | Down $ -0.05 | $45.70 | $45.70 | 100 |
| 10:32 AM | $45.75 | Up $0.05 | $45.75 | $45.74 | 400 |
| 10:30 AM | $45.70 | Up $0.01 | $45.70 | $45.70 | 500 |
| 10:30 AM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 10:28 AM | $45.69 | Up $0.01 | $45.69 | $45.69 | 300 |
| 10:28 AM | $45.69 | Up $0.00 | $45.69 | $45.69 | 0 |
| 10:26 AM | $45.68 | Up $0.01 | $45.69 | $45.68 | 400 |
| 10:26 AM | $45.68 | Up $0.00 | $45.69 | $45.68 | 0 |
| 10:25 AM | $45.67 | Down $ -0.04 | $45.76 | $45.67 | 400 |
| 10:24 AM | $45.71 | Up $0.07 | $45.71 | $45.70 | 2,500 |
| 10:23 AM | $45.64 | Up $0.12 | $45.67 | $45.64 | 400 |
| 10:18 AM | $45.52 | Up $0.01 | $45.57 | $45.52 | 600 |
| 10:18 AM | $45.52 | Up $0.00 | $45.57 | $45.52 | 0 |
| 10:18 AM | $45.52 | Up $0.00 | $45.57 | $45.52 | 0 |
| 10:18 AM | $45.52 | Up $0.00 | $45.57 | $45.52 | 0 |
| 10:18 AM | $45.52 | Up $0.00 | $45.57 | $45.52 | 0 |
| 10:16 AM | $45.51 | Up $0.01 | $45.51 | $45.51 | 100 |
| 10:16 AM | $45.51 | Up $0.00 | $45.51 | $45.51 | 0 |
| 10:13 AM | $45.50 | Down $ -0.01 | $45.51 | $45.50 | 300 |
| 10:13 AM | $45.50 | Up $0.00 | $45.51 | $45.50 | 0 |
| 10:13 AM | $45.50 | Up $0.00 | $45.51 | $45.50 | 0 |
| 10:12 AM | $45.51 | Down $ -0.04 | $45.54 | $45.51 | 1,500 |
| 10:09 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 100 |
| 10:09 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 10:09 AM | $45.55 | Up $0.00 | $45.55 | $45.55 | 0 |
| 10:08 AM | $45.55 | Down $ -0.03 | $45.55 | $45.55 | 100 |
| 10:07 AM | $45.58 | Up $0.06 | $45.58 | $45.58 | 100 |
| 10:06 AM | $45.52 | Down $ -0.08 | $45.55 | $45.52 | 200 |
| 10:05 AM | $45.60 | Down $ -0.05 | $45.72 | $45.60 | 1,900 |
| 10:04 AM | $45.65 | Up $0.05 | $45.65 | $45.65 | 200 |
| 10:01 AM | $45.60 | Down $ -0.09 | $45.67 | $45.60 | 8,100 |
| 10:01 AM | $45.60 | Up $0.00 | $45.67 | $45.60 | 0 |
| 10:01 AM | $45.60 | Up $0.00 | $45.67 | $45.60 | 0 |
| 09:59 AM | $45.69 | Down $ -0.06 | $45.75 | $45.69 | 1,100 |
| 09:59 AM | $45.69 | Up $0.00 | $45.75 | $45.69 | 0 |
| 09:58 AM | $45.75 | Down $ -0.05 | $45.75 | $45.75 | 100 |
| 09:57 AM | $45.80 | Down $ -0.01 | $45.80 | $45.80 | 400 |
| 09:56 AM | $45.81 | Down $ -0.02 | $45.81 | $45.81 | 100 |
| 09:55 AM | $45.83 | Up $0.06 | $45.83 | $45.83 | 100 |
| 09:54 AM | $45.77 | Down $ -0.09 | $45.77 | $45.74 | 600 |
| 09:53 AM | $45.86 | Up $0.05 | $45.86 | $45.74 | 300 |
| 09:51 AM | $45.81 | Down $ -0.15 | $45.83 | $45.74 | 2,600 |
| 09:51 AM | $45.81 | Up $0.00 | $45.83 | $45.74 | 0 |
| 09:49 AM | $45.96 | Up $0.08 | $45.96 | $45.87 | 2,200 |
| 09:49 AM | $45.96 | Up $0.00 | $45.96 | $45.87 | 0 |
| 09:47 AM | $45.88 | Down $ -0.06 | $45.88 | $45.87 | 2,000 |
| 09:47 AM | $45.88 | Up $0.00 | $45.88 | $45.87 | 0 |
| 09:46 AM | $45.95 | Up $0.06 | $45.95 | $45.94 | 1,100 |
| 09:45 AM | $45.88 | Down $ -0.09 | $45.94 | $45.88 | 300 |
| 09:44 AM | $45.97 | Down $ -0.02 | $45.97 | $45.97 | 100 |
| 09:43 AM | $45.99 | Down $ -0.02 | $46.01 | $45.99 | 200 |
| 09:42 AM | $46.01 | Down $ -0.09 | $46.01 | $45.99 | 200 |
| 09:39 AM | $46.10 | Up $0.04 | $46.10 | $46.09 | 400 |
| 09:39 AM | $46.10 | Up $0.00 | $46.10 | $46.09 | 0 |
| 09:39 AM | $46.10 | Up $0.00 | $46.10 | $46.09 | 0 |
| 09:38 AM | $46.06 | Up $0.20 | $46.06 | $45.95 | 400 |
| 09:34 AM | $45.86 | Down $ -0.04 | $45.90 | $45.85 | 900 |
| 09:34 AM | $45.86 | Up $0.00 | $45.90 | $45.85 | 0 |
| 09:34 AM | $45.86 | Up $0.00 | $45.90 | $45.85 | 0 |
| 09:34 AM | $45.86 | Up $0.00 | $45.90 | $45.85 | 0 |
| 09:31 AM | $45.90 | Down $ -0.20 | $46.10 | $45.80 | 5,600 |
| 09:31 AM | $45.90 | Up $0.00 | $46.10 | $45.80 | 0 |
| 09:31 AM | $45.90 | Up $0.00 | $46.10 | $45.80 | 0 |
| 09:30 AM | $46.10 | Down $ -0.37 | $46.24 | $46.10 | 1,100 |
| Previous close | $46.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $45.99 | $45.62 | $46.05 | $45.34 | 97,400 |
| 10-07-2025 | $46.47 | $46.59 | $46.85 | $46.29 | 93,000 |
| 09-07-2025 | $46.98 | $47.02 | $47.36 | $46.96 | 71,900 |
| 08-07-2025 | $47.39 | $47.78 | $48.15 | $47.34 | 100,700 |
| 07-07-2025 | $46.32 | $46.55 | $46.69 | $46.08 | 58,500 |
| 04-07-2025 | $46.97 | $46.97 | $47.04 | $46.84 | 32,300 |
| 03-07-2025 | $47.05 | $46.51 | $47.11 | $46.44 | 61,000 |
| 02-07-2025 | $46.52 | $46.63 | $46.63 | $45.65 | 213,200 |
| 30-06-2025 | $45.09 | $45.45 | $45.54 | $44.97 | 228,100 |
| 27-06-2025 | $46.82 | $47.42 | $47.56 | $46.60 | 214,600 |
| 26-06-2025 | $47.48 | $47.73 | $48.35 | $47.39 | 171,700 |
| 25-06-2025 | $46.34 | $46.63 | $46.71 | $46.26 | 189,400 |
| 24-06-2025 | $46.48 | $46.88 | $47.23 | $46.41 | 278,500 |
| 23-06-2025 | $47.95 | $51.03 | $51.26 | $47.70 | 359,200 |
| 20-06-2025 | $51.26 | $50.80 | $51.50 | $50.70 | 852,500 |
| 19-06-2025 | $51.00 | $51.15 | $51.42 | $51.00 | 79,900 |
| 18-06-2025 | $51.06 | $50.69 | $51.38 | $50.43 | 209,600 |
| 17-06-2025 | $49.35 | $49.27 | $49.55 | $49.20 | 245,400 |
| 16-06-2025 | $48.35 | $48.71 | $48.93 | $48.19 | 151,600 |
| 13-06-2025 | $48.96 | $49.63 | $49.63 | $48.84 | 205,700 |
| 12-06-2025 | $46.89 | $47.78 | $47.92 | $46.64 | 98,400 |
| 11-06-2025 | $47.88 | $46.18 | $47.93 | $46.06 | 164,800 |
| 10-06-2025 | $45.60 | $45.85 | $45.85 | $45.36 | 57,700 |
| 09-06-2025 | $45.57 | $45.99 | $46.15 | $45.53 | 96,900 |
| 06-06-2025 | $45.42 | $45.58 | $45.63 | $45.10 | 86,100 |
| 05-06-2025 | $44.81 | $45.92 | $45.95 | $44.78 | 95,800 |
| 04-06-2025 | $45.38 | $45.15 | $45.51 | $45.07 | 63,800 |
| 03-06-2025 | $45.09 | $45.55 | $45.78 | $44.98 | 157,500 |
| 02-06-2025 | $44.05 | $44.07 | $44.21 | $43.67 | 150,000 |
| 30-05-2025 | $44.90 | $44.66 | $44.93 | $44.39 | 175,100 |
Graphs are not available, please refer to the detailed table