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