Find a quote
CDN NATURAL RES
45.44 Down -0.18 (-0.40 %)
Delayed : 2025/12/12 17:40:00
- Previous close $45.62
- Opening $45.25
- Today High $45.55
- Today Low $44.94
- Price Bid $45.42
- Price Ask $45.42
- 52 Weeks High $49.20
- 52 Weeks Low $34.92
- Size Bid 1
- Size Ask 3
- Volume 49,335,108
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.44 | Down $ -0.01 | $45.44 | $45.44 | 42,677,300 |
| 03:59 PM | $45.45 | Up $0.01 | $45.45 | $45.43 | 162,700 |
| 03:58 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 23,000 |
| 03:57 PM | $45.44 | Down $ -0.01 | $45.45 | $45.44 | 7,100 |
| 03:56 PM | $45.45 | Down $ -0.05 | $45.50 | $45.42 | 55,500 |
| 03:55 PM | $45.50 | Up $0.13 | $45.55 | $45.37 | 251,300 |
| 03:54 PM | $45.37 | Down $ -0.03 | $45.40 | $45.37 | 8,700 |
| 03:53 PM | $45.40 | Up $0.01 | $45.40 | $45.37 | 20,000 |
| 03:52 PM | $45.39 | Down $ -0.02 | $45.44 | $45.39 | 52,700 |
| 03:51 PM | $45.42 | Down $ -0.01 | $45.43 | $45.42 | 10,400 |
| 03:50 PM | $45.42 | Down $ -0.02 | $45.44 | $45.36 | 180,800 |
| 03:49 PM | $45.44 | Up $0.01 | $45.45 | $45.44 | 7,900 |
| 03:48 PM | $45.43 | Up $0.02 | $45.44 | $45.42 | 11,000 |
| 03:47 PM | $45.42 | Down $ -0.02 | $45.44 | $45.41 | 8,100 |
| 03:46 PM | $45.44 | Down $ -0.01 | $45.45 | $45.43 | 19,800 |
| 03:45 PM | $45.45 | Up $0.02 | $45.45 | $45.43 | 8,400 |
| 03:44 PM | $45.43 | Down $ -0.02 | $45.45 | $45.43 | 2,600 |
| 03:43 PM | $45.45 | Up $0.00 | $45.45 | $45.44 | 4,600 |
| 03:42 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 300 |
| 03:41 PM | $45.45 | Up $0.02 | $45.45 | $45.42 | 12,300 |
| 03:40 PM | $45.43 | Up $0.00 | $45.43 | $45.43 | 5,000 |
| 03:39 PM | $45.43 | Up $0.02 | $45.43 | $45.42 | 9,800 |
| 03:38 PM | $45.42 | Down $ -0.02 | $45.43 | $45.41 | 4,000 |
| 03:37 PM | $45.44 | Down $ -0.01 | $45.45 | $45.44 | 2,900 |
| 03:36 PM | $45.45 | Down $ -0.02 | $45.46 | $45.45 | 6,000 |
| 03:35 PM | $45.46 | Up $0.01 | $45.46 | $45.45 | 2,200 |
| 03:34 PM | $45.46 | Up $0.02 | $45.46 | $45.45 | 8,100 |
| 03:33 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 5,800 |
| 03:32 PM | $45.44 | Up $0.01 | $45.44 | $45.42 | 4,900 |
| 03:31 PM | $45.43 | Down $ -0.02 | $45.45 | $45.42 | 8,000 |
| 03:30 PM | $45.45 | Down $0.00 | $45.47 | $45.45 | 5,600 |
| 03:29 PM | $45.46 | Up $0.00 | $45.46 | $45.45 | 3,800 |
| 03:28 PM | $45.45 | Up $0.02 | $45.45 | $45.43 | 8,300 |
| 03:27 PM | $45.44 | Up $0.01 | $45.44 | $45.43 | 3,800 |
| 03:26 PM | $45.43 | Down $ -0.01 | $45.44 | $45.41 | 22,400 |
| 03:25 PM | $45.44 | Up $0.00 | $45.45 | $45.43 | 5,300 |
| 03:24 PM | $45.44 | Up $0.01 | $45.44 | $45.43 | 3,300 |
| 03:23 PM | $45.43 | Up $0.02 | $45.43 | $45.41 | 42,500 |
| 03:22 PM | $45.41 | Down $ -0.02 | $45.42 | $45.41 | 6,900 |
| 03:21 PM | $45.43 | Up $0.02 | $45.43 | $45.40 | 6,800 |
| 03:20 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 5,600 |
| 03:19 PM | $45.39 | Down $ -0.02 | $45.41 | $45.39 | 3,900 |
| 03:18 PM | $45.41 | Down $ -0.01 | $45.43 | $45.41 | 1,600 |
| 03:17 PM | $45.42 | Up $0.00 | $45.43 | $45.42 | 2,400 |
| 03:16 PM | $45.42 | Up $0.00 | $45.43 | $45.41 | 2,700 |
| 03:15 PM | $45.42 | Up $0.03 | $45.42 | $45.39 | 5,100 |
| 03:14 PM | $45.39 | Up $0.02 | $45.39 | $45.39 | 1,100 |
| 03:13 PM | $45.37 | Up $0.00 | $45.38 | $45.36 | 7,300 |
| 03:12 PM | $45.37 | Up $0.01 | $45.37 | $45.36 | 2,300 |
| 03:11 PM | $45.36 | Up $0.03 | $45.36 | $45.34 | 10,100 |
| 03:10 PM | $45.33 | Up $0.00 | $45.34 | $45.32 | 7,400 |
| 03:09 PM | $45.33 | Up $0.02 | $45.33 | $45.31 | 8,300 |
| 03:08 PM | $45.31 | Down $ -0.01 | $45.31 | $45.31 | 4,900 |
| 03:07 PM | $45.31 | Up $0.01 | $45.31 | $45.30 | 200 |
| 03:06 PM | $45.31 | Up $0.01 | $45.31 | $45.30 | 1,500 |
| 03:05 PM | $45.30 | Up $0.01 | $45.30 | $45.28 | 2,400 |
| 03:04 PM | $45.29 | Up $0.03 | $45.30 | $45.26 | 5,100 |
| 03:03 PM | $45.26 | Down $ -0.02 | $45.26 | $45.25 | 4,500 |
| 03:02 PM | $45.27 | Up $0.00 | $45.28 | $45.27 | 2,200 |
| 03:01 PM | $45.27 | Up $0.00 | $45.27 | $45.27 | 100 |
| 03:00 PM | $45.27 | Down $ -0.01 | $45.27 | $45.27 | 1,200 |
| 02:59 PM | $45.28 | Up $0.00 | $45.28 | $45.28 | 2,600 |
| 02:58 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 3,000 |
| 02:57 PM | $45.28 | Down $ -0.03 | $45.31 | $45.28 | 6,600 |
| 02:56 PM | $45.31 | Up $0.02 | $45.31 | $45.30 | 2,600 |
| 02:55 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 2,500 |
| 02:54 PM | $45.29 | Up $0.01 | $45.29 | $45.28 | 1,000 |
| 02:53 PM | $45.28 | Up $0.01 | $45.28 | $45.27 | 4,100 |
| 02:52 PM | $45.27 | Up $0.02 | $45.27 | $45.25 | 4,800 |
| 02:51 PM | $45.25 | Down $ -0.01 | $45.26 | $45.25 | 300 |
| 02:50 PM | $45.26 | Down $0.00 | $45.26 | $45.26 | 200 |
| 02:49 PM | $45.26 | Up $0.02 | $45.26 | $45.25 | 2,500 |
| 02:48 PM | $45.24 | Down $ -0.01 | $45.25 | $45.23 | 5,000 |
| 02:47 PM | $45.25 | Down $ -0.02 | $45.27 | $45.25 | 2,500 |
| 02:46 PM | $45.27 | Up $0.01 | $45.27 | $45.26 | 1,900 |
| 02:45 PM | $45.26 | Up $0.00 | $45.26 | $45.26 | 800 |
| 02:44 PM | $45.26 | Up $0.01 | $45.26 | $45.26 | 1,000 |
| 02:43 PM | $45.25 | Up $0.01 | $45.25 | $45.24 | 6,300 |
| 02:42 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 300 |
| 02:41 PM | $45.24 | Up $0.01 | $45.24 | $45.24 | 2,900 |
| 02:40 PM | $45.23 | Up $0.03 | $45.23 | $45.21 | 22,300 |
| 02:39 PM | $45.20 | Down $ -0.02 | $45.22 | $45.20 | 1,700 |
| 02:38 PM | $45.22 | Up $0.01 | $45.22 | $45.20 | 2,600 |
| 02:37 PM | $45.21 | Up $0.01 | $45.21 | $45.21 | 600 |
| 02:36 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 11,100 |
| 02:35 PM | $45.21 | Down $ -0.01 | $45.21 | $45.20 | 1,300 |
| 02:34 PM | $45.21 | Down $ -0.01 | $45.23 | $45.21 | 5,500 |
| 02:33 PM | $45.22 | Up $0.02 | $45.22 | $45.21 | 2,600 |
| 02:32 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 100 |
| 02:31 PM | $45.20 | Down $0.00 | $45.21 | $45.20 | 5,100 |
| 02:30 PM | $45.21 | Down $ -0.01 | $45.21 | $45.21 | 3,300 |
| 02:29 PM | $45.21 | Down $ -0.01 | $45.22 | $45.18 | 9,800 |
| 02:28 PM | $45.22 | Up $0.00 | $45.22 | $45.22 | 800 |
| 02:27 PM | $45.22 | Up $0.01 | $45.22 | $45.22 | 1,800 |
| 02:26 PM | $45.21 | Down $ -0.01 | $45.21 | $45.20 | 2,800 |
| 02:25 PM | $45.22 | Up $0.00 | $45.23 | $45.20 | 7,400 |
| 02:24 PM | $45.22 | Up $0.00 | $45.22 | $45.21 | 1,500 |
| 02:23 PM | $45.22 | Down $ -0.03 | $45.24 | $45.22 | 4,100 |
| 02:22 PM | $45.25 | Up $0.02 | $45.25 | $45.24 | 900 |
| 02:21 PM | $45.24 | Down $ -0.01 | $45.24 | $45.23 | 1,900 |
| 02:20 PM | $45.24 | Up $0.01 | $45.25 | $45.21 | 21,700 |
| 02:19 PM | $45.23 | Down $ -0.01 | $45.23 | $45.23 | 1,400 |
| 02:18 PM | $45.24 | Up $0.04 | $45.24 | $45.20 | 15,700 |
| 02:17 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 100 |
| 02:16 PM | $45.20 | Up $0.00 | $45.21 | $45.20 | 500 |
| 02:15 PM | $45.20 | Down $0.00 | $45.22 | $45.20 | 4,600 |
| 02:14 PM | $45.21 | Up $0.00 | $45.22 | $45.19 | 11,500 |
| 02:13 PM | $45.20 | Up $0.00 | $45.20 | $45.18 | 10,100 |
| 02:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 1,900 |
| 02:11 PM | $45.20 | Down $0.00 | $45.22 | $45.20 | 3,300 |
| 02:10 PM | $45.21 | Up $0.06 | $45.21 | $45.15 | 7,000 |
| 02:09 PM | $45.15 | Down $ -0.01 | $45.16 | $45.15 | 16,400 |
| 02:08 PM | $45.16 | Up $0.01 | $45.16 | $45.15 | 4,400 |
| 02:07 PM | $45.15 | Up $0.01 | $45.16 | $45.14 | 3,900 |
| 02:06 PM | $45.14 | Down $ -0.01 | $45.16 | $45.14 | 4,500 |
| 02:05 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 1,500 |
| 02:04 PM | $45.15 | Up $0.01 | $45.15 | $45.14 | 900 |
| 02:03 PM | $45.14 | Down $ -0.01 | $45.15 | $45.14 | 4,100 |
| 02:02 PM | $45.15 | Down $0.00 | $45.15 | $45.15 | 2,300 |
| 02:01 PM | $45.15 | Up $0.00 | $45.16 | $45.15 | 3,100 |
| 02:00 PM | $45.15 | Up $0.00 | $45.17 | $45.14 | 5,900 |
| 01:59 PM | $45.15 | Up $0.01 | $45.15 | $45.14 | 2,700 |
| 01:58 PM | $45.14 | Down $ -0.04 | $45.17 | $45.14 | 9,100 |
| 01:57 PM | $45.18 | Down $ -0.02 | $45.21 | $45.18 | 3,700 |
| 01:56 PM | $45.21 | Up $0.02 | $45.21 | $45.18 | 3,600 |
| 01:55 PM | $45.18 | Down $ -0.02 | $45.21 | $45.18 | 19,300 |
| 01:54 PM | $45.21 | Down $ -0.02 | $45.22 | $45.20 | 1,500 |
| 01:53 PM | $45.23 | Down $ -0.01 | $45.23 | $45.22 | 5,500 |
| 01:52 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 1,700 |
| 01:51 PM | $45.24 | Up $0.02 | $45.24 | $45.22 | 7,100 |
| 01:50 PM | $45.22 | Up $0.00 | $45.22 | $45.22 | 1,400 |
| 01:49 PM | $45.22 | Down $ -0.02 | $45.23 | $45.22 | 1,300 |
| 01:48 PM | $45.24 | Up $0.00 | $45.24 | $45.23 | 2,100 |
| 01:47 PM | $45.24 | Up $0.01 | $45.24 | $45.23 | 800 |
| 01:46 PM | $45.23 | Up $0.00 | $45.24 | $45.22 | 2,100 |
| 01:45 PM | $45.23 | Up $0.00 | $45.23 | $45.23 | 1,800 |
| 01:44 PM | $45.23 | Up $0.00 | $45.23 | $45.23 | 1,200 |
| 01:43 PM | $45.23 | Up $0.00 | $45.24 | $45.23 | 300 |
| 01:42 PM | $45.23 | Down $ -0.04 | $45.27 | $45.23 | 6,700 |
| 01:41 PM | $45.27 | Up $0.00 | $45.27 | $45.26 | 1,700 |
| 01:40 PM | $45.27 | Up $0.00 | $45.27 | $45.26 | 2,300 |
| 01:39 PM | $45.27 | Up $0.01 | $45.27 | $45.27 | 1,100 |
| 01:38 PM | $45.26 | Up $0.00 | $45.27 | $45.26 | 1,000 |
| 01:37 PM | $45.26 | Up $0.00 | $45.26 | $45.25 | 8,600 |
| 01:36 PM | $45.26 | Down $ -0.02 | $45.28 | $45.26 | 2,400 |
| 01:35 PM | $45.28 | Up $0.02 | $45.28 | $45.27 | 4,700 |
| 01:34 PM | $45.26 | Down $ -0.02 | $45.29 | $45.26 | 1,000 |
| 01:33 PM | $45.28 | Down $ -0.01 | $45.29 | $45.28 | 500 |
| 01:32 PM | $45.29 | Down $ -0.01 | $45.30 | $45.29 | 1,100 |
| 01:31 PM | $45.30 | Down $ -0.03 | $45.32 | $45.30 | 4,400 |
| 01:30 PM | $45.33 | Down $ -0.03 | $45.36 | $45.33 | 3,000 |
| 01:29 PM | $45.36 | Down $ -0.01 | $45.37 | $45.36 | 1,700 |
| 01:28 PM | $45.37 | Down $ -0.01 | $45.39 | $45.37 | 2,100 |
| 01:27 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 800 |
| 01:26 PM | $45.38 | Up $0.00 | $45.38 | $45.37 | 900 |
| 01:25 PM | $45.38 | Up $0.01 | $45.38 | $45.37 | 3,500 |
| 01:24 PM | $45.37 | Up $0.00 | $45.38 | $45.35 | 5,600 |
| 01:23 PM | $45.37 | Up $0.00 | $45.39 | $45.37 | 9,600 |
| 01:22 PM | $45.37 | Down $ -0.03 | $45.39 | $45.37 | 900 |
| 01:21 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 6,200 |
| 01:20 PM | $45.40 | Down $ -0.01 | $45.40 | $45.40 | 5,700 |
| 01:19 PM | $45.41 | Down $ -0.02 | $45.42 | $45.40 | 10,300 |
| 01:18 PM | $45.43 | Down $ -0.02 | $45.45 | $45.43 | 2,900 |
| 01:17 PM | $45.45 | Up $0.00 | $45.45 | $45.45 | 100 |
| 01:16 PM | $45.45 | Up $0.00 | $45.45 | $45.44 | 1,400 |
| 01:14 PM | $45.45 | Up $0.01 | $45.45 | $45.44 | 2,600 |
| 01:14 PM | $45.45 | Up $0.00 | $45.45 | $45.44 | 0 |
| 01:13 PM | $45.45 | Down $ -0.01 | $45.46 | $45.45 | 2,200 |
| 01:12 PM | $45.45 | Up $0.04 | $45.46 | $45.42 | 26,500 |
| 01:11 PM | $45.42 | Up $0.01 | $45.42 | $45.41 | 1,700 |
| 01:10 PM | $45.41 | Down $ -0.02 | $45.42 | $45.41 | 7,200 |
| 01:09 PM | $45.43 | Down $ -0.02 | $45.43 | $45.42 | 4,000 |
| 01:08 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 4,400 |
| 01:07 PM | $45.44 | Up $0.01 | $45.44 | $45.44 | 600 |
| 01:06 PM | $45.43 | Up $0.00 | $45.44 | $45.43 | 3,700 |
| 01:05 PM | $45.43 | Up $0.00 | $45.43 | $45.42 | 1,700 |
| 01:04 PM | $45.43 | Down $ -0.01 | $45.44 | $45.43 | 1,700 |
| 01:03 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 3,700 |
| 01:02 PM | $45.44 | Up $0.01 | $45.44 | $45.44 | 1,700 |
| 01:01 PM | $45.43 | Down $ -0.01 | $45.44 | $45.42 | 2,900 |
| 01:00 PM | $45.44 | Up $0.00 | $45.45 | $45.44 | 4,500 |
| 12:59 PM | $45.44 | Down $ -0.01 | $45.44 | $45.43 | 2,800 |
| 12:58 PM | $45.45 | Up $0.02 | $45.45 | $45.43 | 2,800 |
| 12:57 PM | $45.43 | Up $0.00 | $45.43 | $45.42 | 3,400 |
| 12:56 PM | $45.43 | Up $0.00 | $45.44 | $45.42 | 2,300 |
| 12:55 PM | $45.43 | Up $0.03 | $45.43 | $45.41 | 6,900 |
| 12:54 PM | $45.40 | Up $0.02 | $45.41 | $45.39 | 6,300 |
| 12:53 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 3,500 |
| 12:52 PM | $45.38 | Down $ -0.02 | $45.39 | $45.38 | 2,100 |
| 12:51 PM | $45.40 | Up $0.01 | $45.40 | $45.39 | 2,100 |
| 12:50 PM | $45.39 | Down $ -0.02 | $45.42 | $45.39 | 4,100 |
| 12:49 PM | $45.42 | Up $0.01 | $45.42 | $45.40 | 7,700 |
| 12:48 PM | $45.41 | Down $ -0.03 | $45.43 | $45.41 | 4,600 |
| 12:47 PM | $45.44 | Up $0.00 | $45.45 | $45.43 | 3,700 |
| 12:46 PM | $45.44 | Up $0.02 | $45.44 | $45.42 | 5,600 |
| 12:45 PM | $45.42 | Up $0.02 | $45.43 | $45.40 | 3,200 |
| 12:44 PM | $45.40 | Up $0.00 | $45.43 | $45.40 | 19,300 |
| 12:43 PM | $45.40 | Up $0.00 | $45.40 | $45.39 | 1,600 |
| 12:42 PM | $45.40 | Up $0.04 | $45.41 | $45.36 | 8,500 |
| 12:41 PM | $45.36 | Down $ -0.02 | $45.38 | $45.36 | 4,400 |
| 12:40 PM | $45.39 | Up $0.02 | $45.39 | $45.38 | 7,400 |
| 12:39 PM | $45.37 | Down $ -0.02 | $45.38 | $45.36 | 1,900 |
| 12:38 PM | $45.39 | Up $0.02 | $45.39 | $45.36 | 2,700 |
| 12:37 PM | $45.38 | Up $0.02 | $45.38 | $45.36 | 5,800 |
| 12:36 PM | $45.36 | Up $0.00 | $45.38 | $45.34 | 11,100 |
| 12:35 PM | $45.36 | Up $0.01 | $45.36 | $45.35 | 1,500 |
| 12:34 PM | $45.35 | Up $0.03 | $45.36 | $45.33 | 16,200 |
| 12:33 PM | $45.32 | Up $0.02 | $45.32 | $45.31 | 4,800 |
| 12:32 PM | $45.30 | Up $0.01 | $45.30 | $45.29 | 1,800 |
| 12:31 PM | $45.29 | Down $ -0.03 | $45.31 | $45.29 | 2,900 |
| 12:30 PM | $45.32 | Down $ -0.02 | $45.35 | $45.32 | 5,800 |
| 12:29 PM | $45.35 | Down $ -0.01 | $45.35 | $45.34 | 3,900 |
| 12:28 PM | $45.35 | Up $0.05 | $45.36 | $45.29 | 10,700 |
| 12:27 PM | $45.30 | Down $ -0.02 | $45.31 | $45.30 | 1,000 |
| 12:26 PM | $45.32 | Down $ -0.06 | $45.37 | $45.32 | 2,700 |
| 12:25 PM | $45.38 | Down $ -0.03 | $45.41 | $45.38 | 4,200 |
| 12:24 PM | $45.41 | Up $0.00 | $45.42 | $45.41 | 2,700 |
| 12:23 PM | $45.41 | Down $ -0.03 | $45.44 | $45.41 | 6,100 |
| 12:22 PM | $45.44 | Up $0.06 | $45.45 | $45.38 | 23,500 |
| 12:21 PM | $45.38 | Down $ -0.01 | $45.39 | $45.38 | 4,700 |
| 12:20 PM | $45.39 | Up $0.02 | $45.39 | $45.38 | 1,400 |
| 12:19 PM | $45.37 | Up $0.00 | $45.38 | $45.36 | 2,100 |
| 12:18 PM | $45.37 | Up $0.02 | $45.38 | $45.35 | 3,600 |
| 12:17 PM | $45.35 | Up $0.05 | $45.35 | $45.31 | 3,100 |
| 12:16 PM | $45.30 | Down $ -0.01 | $45.31 | $45.30 | 4,700 |
| 12:15 PM | $45.31 | Up $0.07 | $45.31 | $45.24 | 13,000 |
| 12:14 PM | $45.24 | Up $0.02 | $45.24 | $45.21 | 6,600 |
| 12:13 PM | $45.22 | Up $0.02 | $45.22 | $45.20 | 3,200 |
| 12:12 PM | $45.20 | Up $0.02 | $45.20 | $45.18 | 5,300 |
| 12:11 PM | $45.18 | Down $ -0.01 | $45.19 | $45.18 | 5,700 |
| 12:10 PM | $45.19 | Down $ -0.02 | $45.20 | $45.19 | 5,100 |
| 12:09 PM | $45.21 | Down $ -0.01 | $45.21 | $45.21 | 1,800 |
| 12:08 PM | $45.22 | Up $0.00 | $45.23 | $45.21 | 2,600 |
| 12:07 PM | $45.22 | Up $0.00 | $45.22 | $45.21 | 2,300 |
| 12:06 PM | $45.22 | Up $0.04 | $45.24 | $45.18 | 8,200 |
| 12:05 PM | $45.18 | Up $0.04 | $45.18 | $45.14 | 3,800 |
| 12:04 PM | $45.14 | Down $ -0.01 | $45.14 | $45.14 | 300 |
| 12:03 PM | $45.15 | Up $0.02 | $45.17 | $45.14 | 2,700 |
| 12:02 PM | $45.13 | Down $ -0.04 | $45.17 | $45.12 | 4,400 |
| 12:01 PM | $45.17 | Up $0.00 | $45.18 | $45.16 | 1,600 |
| 12:00 PM | $45.17 | Up $0.02 | $45.17 | $45.14 | 5,700 |
| 11:59 AM | $45.15 | Up $0.03 | $45.15 | $45.13 | 2,300 |
| 11:58 AM | $45.12 | Down $ -0.03 | $45.15 | $45.12 | 1,300 |
| 11:57 AM | $45.15 | Down $ -0.01 | $45.16 | $45.14 | 1,200 |
| 11:56 AM | $45.16 | Down $ -0.02 | $45.17 | $45.14 | 3,100 |
| 11:55 AM | $45.18 | Up $0.00 | $45.19 | $45.17 | 2,000 |
| 11:54 AM | $45.18 | Up $0.01 | $45.18 | $45.18 | 300 |
| 11:53 AM | $45.17 | Down $ -0.02 | $45.19 | $45.17 | 1,900 |
| 11:52 AM | $45.19 | Up $0.00 | $45.19 | $45.18 | 2,700 |
| 11:51 AM | $45.19 | Up $0.04 | $45.20 | $45.16 | 5,900 |
| 11:50 AM | $45.15 | Up $0.02 | $45.15 | $45.13 | 2,800 |
| 11:49 AM | $45.13 | Up $0.01 | $45.13 | $45.12 | 2,200 |
| 11:48 AM | $45.12 | Up $0.03 | $45.13 | $45.09 | 8,800 |
| 11:47 AM | $45.09 | Up $0.06 | $45.09 | $45.02 | 6,600 |
| 11:46 AM | $45.03 | Down $ -0.03 | $45.05 | $45.03 | 7,900 |
| 11:45 AM | $45.06 | Down $ -0.02 | $45.09 | $45.06 | 5,800 |
| 11:44 AM | $45.08 | Up $0.03 | $45.08 | $45.05 | 6,200 |
| 11:43 AM | $45.05 | Up $0.05 | $45.05 | $45.01 | 5,300 |
| 11:42 AM | $45.00 | Up $0.02 | $45.00 | $44.99 | 6,100 |
| 11:41 AM | $44.99 | Up $0.02 | $44.99 | $44.96 | 5,400 |
| 11:40 AM | $44.97 | Up $0.00 | $44.97 | $44.95 | 4,900 |
| 11:39 AM | $44.97 | Up $0.02 | $44.98 | $44.95 | 4,900 |
| 11:38 AM | $44.95 | Down $ -0.01 | $44.95 | $44.94 | 20,900 |
| 11:37 AM | $44.96 | Down $ -0.02 | $44.99 | $44.96 | 3,000 |
| 11:36 AM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 700 |
| 11:35 AM | $44.99 | Up $0.01 | $45.00 | $44.98 | 1,500 |
| 11:34 AM | $44.98 | Down $ -0.02 | $45.00 | $44.97 | 22,000 |
| 11:33 AM | $45.00 | Down $ -0.01 | $45.03 | $45.00 | 9,500 |
| 11:32 AM | $45.01 | Up $0.00 | $45.01 | $45.01 | 1,700 |
| 11:31 AM | $45.01 | Down $ -0.03 | $45.04 | $45.01 | 2,500 |
| 11:30 AM | $45.04 | Up $0.03 | $45.04 | $44.99 | 8,600 |
| 11:29 AM | $45.01 | Up $0.03 | $45.02 | $44.99 | 3,300 |
| 11:28 AM | $44.98 | Down $ -0.03 | $45.00 | $44.98 | 11,500 |
| 11:27 AM | $45.01 | Up $0.04 | $45.01 | $44.96 | 27,900 |
| 11:26 AM | $44.97 | Down $ -0.11 | $45.08 | $44.97 | 71,400 |
| 11:25 AM | $45.08 | Up $0.04 | $45.08 | $45.01 | 9,100 |
| 11:24 AM | $45.04 | Up $0.03 | $45.04 | $45.01 | 10,100 |
| 11:23 AM | $45.01 | Down $ -0.02 | $45.04 | $45.01 | 8,400 |
| 11:22 AM | $45.03 | Down $ -0.02 | $45.06 | $45.03 | 4,900 |
| 11:21 AM | $45.05 | Down $ -0.05 | $45.09 | $45.05 | 2,800 |
| 11:20 AM | $45.10 | Up $0.05 | $45.10 | $45.07 | 5,500 |
| 11:19 AM | $45.05 | Down $ -0.03 | $45.06 | $45.03 | 7,900 |
| 11:18 AM | $45.08 | Down $ -0.03 | $45.11 | $45.08 | 9,400 |
| 11:17 AM | $45.11 | Down $ -0.01 | $45.12 | $45.10 | 2,200 |
| 11:16 AM | $45.12 | Down $ -0.03 | $45.16 | $45.12 | 6,300 |
| 11:15 AM | $45.15 | Up $0.02 | $45.15 | $45.12 | 6,600 |
| 11:14 AM | $45.13 | Down $ -0.07 | $45.19 | $45.13 | 25,300 |
| 11:13 AM | $45.20 | Up $0.00 | $45.20 | $45.19 | 6,600 |
| 11:12 AM | $45.20 | Down $ -0.06 | $45.25 | $45.20 | 25,600 |
| 11:11 AM | $45.26 | Up $0.01 | $45.27 | $45.25 | 7,400 |
| 11:10 AM | $45.25 | Down $ -0.01 | $45.26 | $45.25 | 8,400 |
| 11:09 AM | $45.26 | Down $ -0.03 | $45.28 | $45.26 | 2,000 |
| 11:08 AM | $45.29 | Up $0.00 | $45.32 | $45.29 | 8,300 |
| 11:07 AM | $45.29 | Up $0.00 | $45.32 | $45.29 | 17,800 |
| 11:06 AM | $45.29 | Up $0.05 | $45.30 | $45.25 | 19,800 |
| 11:05 AM | $45.24 | Down $ -0.01 | $45.26 | $45.24 | 45,700 |
| 11:04 AM | $45.25 | Down $ -0.04 | $45.28 | $45.25 | 7,700 |
| 11:03 AM | $45.29 | Down $ -0.01 | $45.31 | $45.29 | 5,900 |
| 11:02 AM | $45.30 | Down $ -0.02 | $45.31 | $45.30 | 4,700 |
| 11:01 AM | $45.31 | Up $0.00 | $45.32 | $45.30 | 8,900 |
| 11:00 AM | $45.31 | Up $0.02 | $45.32 | $45.30 | 12,300 |
| 10:59 AM | $45.30 | Up $0.02 | $45.32 | $45.28 | 12,400 |
| 10:58 AM | $45.28 | Down $ -0.04 | $45.32 | $45.27 | 13,900 |
| 10:57 AM | $45.32 | Down $ -0.02 | $45.33 | $45.32 | 2,300 |
| 10:56 AM | $45.34 | Down $ -0.02 | $45.37 | $45.34 | 3,500 |
| 10:55 AM | $45.36 | Down $ -0.01 | $45.36 | $45.35 | 3,800 |
| 10:54 AM | $45.37 | Down $ -0.02 | $45.38 | $45.36 | 3,000 |
| 10:53 AM | $45.39 | Up $0.00 | $45.39 | $45.38 | 3,300 |
| 10:52 AM | $45.39 | Down $ -0.02 | $45.40 | $45.39 | 10,300 |
| 10:51 AM | $45.41 | Up $0.00 | $45.42 | $45.40 | 8,200 |
| 10:50 AM | $45.41 | Up $0.01 | $45.42 | $45.41 | 5,400 |
| 10:49 AM | $45.40 | Down $ -0.05 | $45.44 | $45.40 | 8,100 |
| 10:48 AM | $45.45 | Up $0.01 | $45.45 | $45.44 | 5,500 |
| 10:47 AM | $45.44 | Up $0.02 | $45.45 | $45.41 | 7,200 |
| 10:46 AM | $45.42 | Up $0.03 | $45.43 | $45.40 | 6,300 |
| 10:45 AM | $45.39 | Up $0.02 | $45.39 | $45.38 | 22,000 |
| 10:44 AM | $45.37 | Up $0.00 | $45.38 | $45.35 | 13,800 |
| 10:43 AM | $45.37 | Up $0.03 | $45.37 | $45.33 | 8,300 |
| 10:42 AM | $45.34 | Up $0.02 | $45.35 | $45.32 | 5,100 |
| 10:41 AM | $45.32 | Up $0.00 | $45.33 | $45.31 | 15,900 |
| 10:40 AM | $45.32 | Up $0.02 | $45.33 | $45.30 | 6,800 |
| 10:39 AM | $45.30 | Down $ -0.02 | $45.33 | $45.30 | 5,400 |
| 10:38 AM | $45.32 | Down $ -0.03 | $45.33 | $45.30 | 3,500 |
| 10:37 AM | $45.34 | Up $0.00 | $45.36 | $45.34 | 5,000 |
| 10:36 AM | $45.34 | Up $0.04 | $45.34 | $45.31 | 9,300 |
| 10:35 AM | $45.30 | Down $ -0.03 | $45.32 | $45.30 | 3,200 |
| 10:34 AM | $45.33 | Down $ -0.02 | $45.37 | $45.33 | 15,900 |
| 10:33 AM | $45.36 | Up $0.01 | $45.36 | $45.35 | 3,000 |
| 10:32 AM | $45.34 | Up $0.01 | $45.36 | $45.32 | 13,000 |
| 10:31 AM | $45.33 | Up $0.02 | $45.33 | $45.29 | 23,000 |
| 10:30 AM | $45.31 | Up $0.04 | $45.32 | $45.25 | 8,000 |
| 10:29 AM | $45.27 | Up $0.00 | $45.28 | $45.27 | 6,500 |
| 10:28 AM | $45.27 | Up $0.01 | $45.27 | $45.23 | 35,600 |
| 10:27 AM | $45.26 | Down $ -0.03 | $45.30 | $45.26 | 9,700 |
| 10:26 AM | $45.29 | Down $ -0.02 | $45.31 | $45.28 | 9,400 |
| 10:25 AM | $45.31 | Up $0.05 | $45.31 | $45.27 | 9,400 |
| 10:24 AM | $45.26 | Up $0.00 | $45.28 | $45.25 | 24,300 |
| 10:23 AM | $45.26 | Down $ -0.01 | $45.31 | $45.26 | 17,400 |
| 10:22 AM | $45.27 | Up $0.00 | $45.27 | $45.23 | 8,400 |
| 10:21 AM | $45.27 | Down $ -0.04 | $45.31 | $45.27 | 41,900 |
| 10:20 AM | $45.31 | Down $ -0.02 | $45.33 | $45.31 | 3,000 |
| 10:19 AM | $45.33 | Up $0.01 | $45.35 | $45.32 | 7,600 |
| 10:18 AM | $45.32 | Up $0.03 | $45.32 | $45.30 | 13,500 |
| 10:17 AM | $45.29 | Up $0.04 | $45.29 | $45.24 | 8,000 |
| 10:16 AM | $45.25 | Down $ -0.05 | $45.29 | $45.22 | 76,100 |
| 10:15 AM | $45.31 | Down $ -0.04 | $45.34 | $45.30 | 7,600 |
| 10:14 AM | $45.34 | Up $0.04 | $45.34 | $45.30 | 3,100 |
| 10:13 AM | $45.30 | Down $ -0.02 | $45.34 | $45.30 | 3,500 |
| 10:12 AM | $45.32 | Up $0.01 | $45.36 | $45.31 | 11,200 |
| 10:11 AM | $45.31 | Down $ -0.02 | $45.38 | $45.30 | 29,800 |
| 10:10 AM | $45.34 | Up $0.05 | $45.34 | $45.28 | 9,400 |
| 10:09 AM | $45.28 | Down $ -0.02 | $45.30 | $45.28 | 6,900 |
| 10:08 AM | $45.30 | Up $0.02 | $45.30 | $45.27 | 21,600 |
| 10:07 AM | $45.28 | Up $0.00 | $45.28 | $45.25 | 9,300 |
| 10:06 AM | $45.27 | Up $0.00 | $45.28 | $45.25 | 22,900 |
| 10:05 AM | $45.27 | Down $ -0.02 | $45.31 | $45.27 | 25,300 |
| 10:04 AM | $45.29 | Up $0.01 | $45.31 | $45.28 | 4,500 |
| 10:03 AM | $45.28 | Down $ -0.02 | $45.30 | $45.25 | 13,900 |
| 10:02 AM | $45.31 | Up $0.02 | $45.31 | $45.26 | 9,400 |
| 10:01 AM | $45.28 | Up $0.03 | $45.28 | $45.24 | 7,900 |
| 10:00 AM | $45.25 | Down $ -0.02 | $45.27 | $45.23 | 36,100 |
| 09:59 AM | $45.27 | Down $ -0.02 | $45.28 | $45.27 | 6,100 |
| 09:58 AM | $45.29 | Up $0.02 | $45.29 | $45.27 | 4,000 |
| 09:57 AM | $45.28 | Down $ -0.01 | $45.30 | $45.27 | 3,000 |
| 09:56 AM | $45.28 | Up $0.01 | $45.30 | $45.28 | 3,400 |
| 09:55 AM | $45.27 | Up $0.00 | $45.28 | $45.27 | 900 |
| 09:54 AM | $45.27 | Down $ -0.05 | $45.32 | $45.27 | 10,800 |
| 09:53 AM | $45.32 | Up $0.05 | $45.32 | $45.26 | 10,400 |
| 09:52 AM | $45.27 | Up $0.01 | $45.27 | $45.26 | 5,200 |
| 09:51 AM | $45.26 | Down $ -0.03 | $45.28 | $45.24 | 8,700 |
| 09:50 AM | $45.29 | Up $0.05 | $45.29 | $45.24 | 25,700 |
| 09:49 AM | $45.24 | Up $0.07 | $45.26 | $45.18 | 19,300 |
| 09:48 AM | $45.17 | Down $ -0.03 | $45.21 | $45.17 | 24,200 |
| 09:47 AM | $45.20 | Down $ -0.01 | $45.21 | $45.17 | 7,300 |
| 09:46 AM | $45.21 | Up $0.02 | $45.21 | $45.16 | 7,900 |
| 09:45 AM | $45.19 | Up $0.03 | $45.24 | $45.16 | 7,600 |
| 09:44 AM | $45.16 | Down $ -0.01 | $45.20 | $45.14 | 30,500 |
| 09:43 AM | $45.17 | Down $ -0.06 | $45.22 | $45.17 | 6,600 |
| 09:42 AM | $45.23 | Up $0.02 | $45.25 | $45.22 | 16,700 |
| 09:41 AM | $45.21 | Down $ -0.04 | $45.24 | $45.18 | 16,500 |
| 09:40 AM | $45.25 | Down $ -0.10 | $45.34 | $45.25 | 17,900 |
| 09:39 AM | $45.35 | Down $ -0.09 | $45.43 | $45.35 | 11,500 |
| 09:38 AM | $45.44 | Up $0.11 | $45.44 | $45.34 | 14,800 |
| 09:37 AM | $45.33 | Up $0.04 | $45.34 | $45.26 | 8,100 |
| 09:36 AM | $45.29 | Up $0.05 | $45.30 | $45.21 | 20,800 |
| 09:35 AM | $45.24 | Up $0.01 | $45.27 | $45.23 | 27,900 |
| 09:34 AM | $45.23 | Down $ -0.04 | $45.32 | $45.23 | 32,100 |
| 09:33 AM | $45.27 | Down $ -0.09 | $45.36 | $45.27 | 11,900 |
| 09:32 AM | $45.36 | Up $0.03 | $45.48 | $45.34 | 45,300 |
| 09:31 AM | $45.33 | Up $0.10 | $45.33 | $45.21 | 23,500 |
| 09:30 AM | $45.23 | Down $ -0.39 | $45.29 | $44.96 | 3,016,600 |
| Previous close | $45.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | $45.44 | $45.15 | $45.55 | $45.12 | 44,560,700 |
| 11/12/2025 | $45.62 | $45.87 | $46.10 | $45.55 | 22,529,500 |
| 10/12/2025 | $46.51 | $46.20 | $46.65 | $46.09 | 21,063,000 |
| 09/12/2025 | $46.67 | $47.20 | $47.24 | $46.54 | 21,424,000 |
| 08/12/2025 | $47.21 | $47.77 | $47.78 | $47.06 | 29,355,500 |
| 05/12/2025 | $47.96 | $48.21 | $48.31 | $47.91 | 28,625,800 |
| 04/12/2025 | $48.09 | $48.72 | $48.90 | $48.00 | 25,422,000 |
| 03/12/2025 | $47.64 | $47.61 | $47.84 | $47.43 | 22,032,700 |
| 02/12/2025 | $46.94 | $46.96 | $47.01 | $46.66 | 29,639,400 |
| 01/12/2025 | $47.67 | $47.67 | $47.82 | $47.47 | 27,993,300 |
| 28/11/2025 | $47.29 | $47.30 | $47.34 | $47.15 | 5,698,000 |
| 27/11/2025 | $46.73 | $46.90 | $47.00 | $46.72 | 814,800 |
| 26/11/2025 | $46.80 | $46.99 | $47.13 | $46.78 | 13,348,800 |
| 25/11/2025 | $46.84 | $46.59 | $46.88 | $46.55 | 21,122,200 |
| 24/11/2025 | $46.48 | $46.57 | $46.80 | $46.35 | 23,782,700 |
| 21/11/2025 | $47.11 | $47.65 | $47.71 | $47.01 | 9,901,800 |
| 20/11/2025 | $47.90 | $48.54 | $48.63 | $47.84 | 11,894,600 |
| 19/11/2025 | $47.79 | $47.46 | $47.92 | $47.28 | 8,502,700 |
| 18/11/2025 | $47.56 | $47.23 | $47.80 | $47.01 | 15,624,100 |
| 17/11/2025 | $46.87 | $47.33 | $47.63 | $46.73 | 23,171,400 |
| 14/11/2025 | $47.06 | $46.55 | $47.08 | $46.28 | 8,974,700 |
| 13/11/2025 | $45.66 | $45.67 | $45.69 | $45.13 | 9,339,400 |
| 12/11/2025 | $45.42 | $45.31 | $45.50 | $45.14 | 5,144,000 |
| 11/11/2025 | $45.38 | $45.43 | $45.72 | $45.28 | 5,120,100 |
| 10/11/2025 | $44.82 | $44.51 | $44.83 | $44.32 | 4,374,700 |
| 07/11/2025 | $44.40 | $43.92 | $44.40 | $43.89 | 6,534,100 |
| 06/11/2025 | $44.44 | $44.30 | $44.78 | $44.18 | 5,720,100 |
| 05/11/2025 | $45.01 | $45.00 | $45.44 | $44.93 | 5,223,500 |
| 04/11/2025 | $44.18 | $44.16 | $44.20 | $43.94 | 6,758,000 |
| 03/11/2025 | $44.90 | $44.98 | $45.03 | $44.85 | 7,039,700 |
Graphs are not available, please refer to the detailed table