Print

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
Back to top