Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

57.45 Down -0.61 (-1.06 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $58.06
  • Opening $57.43
  • Price Ask $57.00
  • Price Bid $57.00
  • Size Bid 2
  • Size Ask 5
  • Today High $57.69
  • Today Low $56.59
  • 52 Weeks High $66.42
  • 52 Weeks Low $43.25
  • Volume 1,101,937

Intraday history

Hour Last Change High Low Volume
04:00 PM $57.45 Up $0.06 $57.45 $57.45 583,700
03:59 PM $57.39 Down $ -0.05 $57.46 $57.39 31,400
03:58 PM $57.44 Down $0.00 $57.45 $57.44 5,000
03:57 PM $57.44 Down $ -0.01 $57.46 $57.43 11,700
03:56 PM $57.45 Up $0.02 $57.46 $57.44 12,100
03:55 PM $57.43 Up $0.01 $57.46 $57.42 8,400
03:54 PM $57.42 Up $0.01 $57.43 $57.41 7,000
03:53 PM $57.41 Up $0.00 $57.41 $57.40 4,900
03:52 PM $57.41 Down $ -0.01 $57.43 $57.41 4,900
03:51 PM $57.42 Down $ -0.02 $57.44 $57.42 4,800
03:50 PM $57.44 Down $ -0.09 $57.53 $57.44 6,900
03:49 PM $57.54 Up $0.04 $57.54 $57.49 12,400
03:48 PM $57.49 Up $0.03 $57.49 $57.47 2,200
03:47 PM $57.46 Down $ -0.01 $57.47 $57.46 2,500
03:46 PM $57.47 Up $0.01 $57.49 $57.47 3,000
03:45 PM $57.46 Up $0.01 $57.47 $57.45 5,300
03:44 PM $57.45 Up $0.02 $57.45 $57.44 2,900
03:43 PM $57.43 Down $ -0.02 $57.45 $57.43 1,400
03:42 PM $57.45 Down $ -0.01 $57.46 $57.45 1,200
03:41 PM $57.46 Down $ -0.03 $57.48 $57.45 3,500
03:40 PM $57.49 Up $0.00 $57.49 $57.47 2,300
03:38 PM $57.49 Down $ -0.02 $57.50 $57.49 1,600
03:38 PM $57.49 Up $0.00 $57.50 $57.49 0
03:37 PM $57.51 Up $0.03 $57.51 $57.46 10,000
03:36 PM $57.48 Down $ -0.03 $57.49 $57.48 700
03:35 PM $57.51 Down $ -0.02 $57.54 $57.51 2,900
03:34 PM $57.53 Down $ -0.01 $57.53 $57.53 2,300
03:33 PM $57.54 Up $0.00 $57.54 $57.54 200
03:31 PM $57.54 Up $0.01 $57.55 $57.53 1,300
03:31 PM $57.54 Up $0.00 $57.55 $57.53 0
03:30 PM $57.53 Down $ -0.01 $57.55 $57.52 2,300
03:29 PM $57.54 Up $0.01 $57.54 $57.52 800
03:28 PM $57.53 Down $ -0.02 $57.54 $57.53 1,400
03:27 PM $57.55 Down $ -0.01 $57.56 $57.55 500
03:26 PM $57.56 Down $ -0.02 $57.59 $57.56 1,500
03:25 PM $57.58 Up $0.02 $57.58 $57.54 6,000
03:24 PM $57.56 Up $0.00 $57.56 $57.56 300
03:23 PM $57.56 Down $ -0.01 $57.57 $57.56 1,400
03:22 PM $57.57 Up $0.02 $57.57 $57.56 500
03:21 PM $57.55 Up $0.00 $57.57 $57.55 1,000
03:20 PM $57.55 Up $0.02 $57.55 $57.53 800
03:19 PM $57.53 Up $0.00 $57.53 $57.52 600
03:18 PM $57.53 Up $0.02 $57.53 $57.53 200
03:17 PM $57.51 Up $0.02 $57.52 $57.49 900
03:16 PM $57.49 Down $ -0.01 $57.50 $57.49 1,200
03:15 PM $57.50 Up $0.01 $57.50 $57.50 400
03:14 PM $57.49 Up $0.02 $57.49 $57.48 1,400
03:12 PM $57.47 Up $0.01 $57.47 $57.47 400
03:12 PM $57.47 Up $0.00 $57.47 $57.47 0
03:11 PM $57.46 Down $ -0.02 $57.46 $57.45 1,100
03:10 PM $57.48 Down $ -0.01 $57.48 $57.48 300
03:09 PM $57.49 Up $0.03 $57.49 $57.47 800
03:08 PM $57.46 Up $0.01 $57.46 $57.45 500
03:07 PM $57.45 Up $0.02 $57.45 $57.45 100
03:06 PM $57.43 Down $ -0.02 $57.45 $57.43 700
03:05 PM $57.45 Up $0.00 $57.45 $57.45 300
03:04 PM $57.45 Down $ -0.02 $57.47 $57.43 1,500
03:03 PM $57.47 Down $ -0.06 $57.52 $57.47 3,600
03:02 PM $57.53 Down $ -0.05 $57.57 $57.52 2,000
03:01 PM $57.58 Up $0.00 $57.58 $57.56 800
03:00 PM $57.58 Down $ -0.01 $57.59 $57.57 1,100
02:59 PM $57.59 Down $ -0.01 $57.59 $57.59 900
02:57 PM $57.60 Up $0.01 $57.60 $57.57 400
02:57 PM $57.60 Up $0.00 $57.60 $57.57 0
02:56 PM $57.59 Down $ -0.02 $57.59 $57.59 400
02:55 PM $57.61 Up $0.00 $57.63 $57.61 1,000
02:54 PM $57.61 Up $0.01 $57.61 $57.60 1,100
02:53 PM $57.60 Up $0.03 $57.60 $57.58 400
02:52 PM $57.57 Up $0.01 $57.58 $57.57 700
02:51 PM $57.56 Down $ -0.01 $57.56 $57.55 400
02:50 PM $57.57 Up $0.02 $57.58 $57.56 1,800
02:49 PM $57.55 Up $0.00 $57.55 $57.54 600
02:48 PM $57.55 Up $0.01 $57.55 $57.55 200
02:47 PM $57.54 Up $0.03 $57.54 $57.54 100
02:46 PM $57.51 Down $ -0.03 $57.55 $57.51 2,100
02:45 PM $57.54 Up $0.02 $57.54 $57.53 400
02:44 PM $57.52 Up $0.05 $57.52 $57.49 600
02:43 PM $57.47 Up $0.00 $57.47 $57.47 300
02:42 PM $57.47 Up $0.02 $57.48 $57.45 1,100
02:41 PM $57.45 Down $ -0.01 $57.46 $57.45 500
02:40 PM $57.46 Down $ -0.01 $57.48 $57.46 1,900
02:38 PM $57.47 Up $0.00 $57.47 $57.47 300
02:38 PM $57.47 Up $0.00 $57.47 $57.47 0
02:36 PM $57.47 Up $0.03 $57.47 $57.47 100
02:36 PM $57.47 Up $0.00 $57.47 $57.47 0
02:35 PM $57.44 Down $ -0.01 $57.45 $57.44 300
02:34 PM $57.45 Up $0.07 $57.45 $57.39 800
02:33 PM $57.38 Up $0.01 $57.38 $57.36 400
02:32 PM $57.37 Down $ -0.02 $57.37 $57.37 300
02:31 PM $57.39 Down $ -0.03 $57.41 $57.38 1,400
02:30 PM $57.42 Up $0.02 $57.42 $57.41 300
02:29 PM $57.40 Down $ -0.02 $57.41 $57.40 300
02:28 PM $57.42 Up $0.01 $57.43 $57.41 1,000
02:27 PM $57.41 Down $ -0.02 $57.42 $57.41 1,000
02:26 PM $57.43 Up $0.00 $57.43 $57.43 100
02:25 PM $57.43 Up $0.03 $57.43 $57.41 1,100
02:24 PM $57.40 Down $ -0.01 $57.40 $57.40 200
02:23 PM $57.41 Down $ -0.03 $57.44 $57.41 1,400
02:22 PM $57.44 Up $0.01 $57.44 $57.43 700
02:20 PM $57.43 Down $ -0.02 $57.43 $57.43 100
02:20 PM $57.43 Up $0.00 $57.43 $57.43 0
02:19 PM $57.45 Up $0.01 $57.45 $57.45 200
02:18 PM $57.45 Down $ -0.02 $57.47 $57.44 900
02:17 PM $57.46 Down $ -0.02 $57.48 $57.46 1,400
02:16 PM $57.48 Down $ -0.02 $57.49 $57.48 700
02:14 PM $57.50 Down $ -0.01 $57.50 $57.49 1,700
02:14 PM $57.50 Up $0.00 $57.50 $57.49 0
02:11 PM $57.51 Up $0.03 $57.52 $57.46 3,100
02:11 PM $57.51 Up $0.00 $57.52 $57.46 0
02:11 PM $57.51 Up $0.00 $57.52 $57.46 0
02:10 PM $57.48 Down $ -0.01 $57.50 $57.48 1,700
02:08 PM $57.49 Up $0.02 $57.49 $57.49 200
02:08 PM $57.49 Up $0.00 $57.49 $57.49 0
02:07 PM $57.47 Up $0.00 $57.48 $57.47 1,100
02:06 PM $57.47 Up $0.01 $57.47 $57.47 100
02:04 PM $57.46 Up $0.00 $57.47 $57.46 300
02:04 PM $57.46 Up $0.00 $57.47 $57.46 0
02:03 PM $57.46 Up $0.01 $57.46 $57.44 900
02:02 PM $57.45 Up $0.01 $57.46 $57.45 400
02:01 PM $57.44 Down $ -0.05 $57.46 $57.44 400
02:00 PM $57.49 Up $0.05 $57.49 $57.46 900
01:59 PM $57.44 Up $0.00 $57.45 $57.44 500
01:58 PM $57.44 Up $0.01 $57.44 $57.44 300
01:56 PM $57.43 Down $ -0.02 $57.44 $57.42 1,100
01:56 PM $57.43 Up $0.00 $57.44 $57.42 0
01:55 PM $57.45 Up $0.00 $57.45 $57.45 100
01:54 PM $57.45 Up $0.01 $57.45 $57.45 200
01:53 PM $57.44 Up $0.03 $57.44 $57.42 800
01:52 PM $57.41 Up $0.02 $57.41 $57.38 400
01:51 PM $57.39 Down $ -0.04 $57.40 $57.38 800
01:50 PM $57.43 Up $0.03 $57.43 $57.41 700
01:49 PM $57.40 Down $ -0.02 $57.41 $57.40 500
01:48 PM $57.42 Up $0.04 $57.42 $57.40 800
01:47 PM $57.38 Down $ -0.04 $57.41 $57.38 1,300
01:45 PM $57.42 Up $0.01 $57.42 $57.41 400
01:45 PM $57.42 Up $0.00 $57.42 $57.41 0
01:44 PM $57.41 Up $0.01 $57.41 $57.41 200
01:43 PM $57.40 Down $ -0.01 $57.43 $57.40 800
01:42 PM $57.41 Down $ -0.02 $57.43 $57.41 300
01:41 PM $57.43 Down $ -0.02 $57.43 $57.40 700
01:40 PM $57.45 Up $0.02 $57.45 $57.45 200
01:38 PM $57.43 Down $ -0.03 $57.43 $57.43 400
01:38 PM $57.43 Up $0.00 $57.43 $57.43 0
01:37 PM $57.46 Down $ -0.01 $57.53 $57.46 1,500
01:36 PM $57.47 Up $0.05 $57.47 $57.44 700
01:35 PM $57.42 Down $ -0.02 $57.42 $57.42 100
01:34 PM $57.44 Down $ -0.02 $57.46 $57.43 1,000
01:33 PM $57.46 Up $0.01 $57.46 $57.45 300
01:30 PM $57.45 Up $0.02 $57.45 $57.43 1,000
01:30 PM $57.45 Up $0.00 $57.45 $57.43 0
01:30 PM $57.45 Up $0.00 $57.45 $57.43 0
01:29 PM $57.43 Up $0.00 $57.43 $57.43 200
01:27 PM $57.43 Down $ -0.02 $57.43 $57.42 1,400
01:27 PM $57.43 Up $0.00 $57.43 $57.42 0
01:26 PM $57.45 Up $0.04 $57.45 $57.42 1,300
01:25 PM $57.41 Up $0.07 $57.41 $57.35 800
01:24 PM $57.34 Up $0.01 $57.34 $57.34 200
01:23 PM $57.33 Down $ -0.01 $57.33 $57.33 100
01:22 PM $57.34 Up $0.00 $57.34 $57.34 200
01:21 PM $57.34 Up $0.02 $57.34 $57.32 200
01:20 PM $57.32 Up $0.04 $57.32 $57.27 900
01:19 PM $57.28 Up $0.03 $57.28 $57.27 600
01:18 PM $57.25 Down $ -0.01 $57.26 $57.25 200
01:17 PM $57.26 Down $ -0.01 $57.26 $57.26 500
01:16 PM $57.27 Down $ -0.02 $57.28 $57.27 800
01:15 PM $57.29 Up $0.00 $57.29 $57.29 500
01:13 PM $57.29 Up $0.02 $57.29 $57.29 400
01:13 PM $57.29 Up $0.00 $57.29 $57.29 0
01:12 PM $57.27 Up $0.01 $57.27 $57.25 800
01:11 PM $57.26 Up $0.02 $57.26 $57.25 900
01:10 PM $57.24 Up $0.04 $57.25 $57.21 2,200
01:06 PM $57.20 Down $ -0.02 $57.22 $57.20 600
01:06 PM $57.20 Up $0.00 $57.22 $57.20 0
01:06 PM $57.20 Up $0.00 $57.22 $57.20 0
01:06 PM $57.20 Up $0.00 $57.22 $57.20 0
01:05 PM $57.22 Down $ -0.05 $57.24 $57.22 500
01:04 PM $57.27 Up $0.00 $57.27 $57.27 100
01:02 PM $57.27 Up $0.01 $57.27 $57.27 300
01:02 PM $57.27 Up $0.00 $57.27 $57.27 0
01:01 PM $57.26 Down $ -0.02 $57.26 $57.25 900
01:00 PM $57.28 Up $0.00 $57.28 $57.27 500
12:59 PM $57.28 Down $ -0.03 $57.28 $57.28 300
12:58 PM $57.31 Up $0.03 $57.31 $57.29 500
12:57 PM $57.28 Up $0.00 $57.28 $57.28 100
12:56 PM $57.28 Up $0.02 $57.28 $57.27 900
12:55 PM $57.26 Up $0.01 $57.26 $57.26 400
12:53 PM $57.25 Up $0.00 $57.26 $57.25 200
12:53 PM $57.25 Up $0.00 $57.26 $57.25 0
12:52 PM $57.25 Up $0.03 $57.25 $57.24 700
12:51 PM $57.22 Down $ -0.01 $57.23 $57.22 300
12:50 PM $57.23 Up $0.01 $57.23 $57.23 200
12:49 PM $57.22 Up $0.01 $57.22 $57.21 400
12:48 PM $57.21 Down $ -0.02 $57.21 $57.19 1,200
12:47 PM $57.23 Up $0.02 $57.23 $57.22 200
12:45 PM $57.21 Down $ -0.01 $57.21 $57.21 100
12:45 PM $57.21 Up $0.00 $57.21 $57.21 0
12:44 PM $57.22 Up $0.02 $57.22 $57.22 300
12:43 PM $57.20 Up $0.02 $57.20 $57.19 200
12:42 PM $57.18 Up $0.05 $57.18 $57.14 900
12:41 PM $57.13 Down $ -0.01 $57.13 $57.12 1,000
12:39 PM $57.14 Down $ -0.04 $57.17 $57.14 300
12:39 PM $57.14 Up $0.00 $57.17 $57.14 0
12:37 PM $57.18 Up $0.04 $57.18 $57.18 100
12:37 PM $57.18 Up $0.00 $57.18 $57.18 0
12:36 PM $57.14 Up $0.01 $57.14 $57.13 500
12:35 PM $57.13 Up $0.03 $57.13 $57.13 1,000
12:34 PM $57.10 Up $0.03 $57.10 $57.08 700
12:33 PM $57.07 Up $0.00 $57.07 $57.07 200
12:32 PM $57.07 Up $0.02 $57.07 $57.07 200
12:31 PM $57.05 Up $0.00 $57.05 $57.05 300
12:30 PM $57.05 Up $0.02 $57.07 $57.03 2,300
12:29 PM $57.04 Down $ -0.01 $57.04 $57.03 200
12:28 PM $57.04 Down $ -0.01 $57.04 $57.04 200
12:27 PM $57.05 Up $0.02 $57.05 $57.05 100
12:26 PM $57.03 Up $0.04 $57.03 $57.00 400
12:25 PM $56.99 Up $0.01 $56.99 $56.99 400
12:24 PM $56.98 Down $ -0.02 $56.98 $56.97 800
12:23 PM $57.00 Up $0.00 $57.00 $57.00 800
12:21 PM $57.00 Up $0.04 $57.00 $57.00 200
12:21 PM $57.00 Up $0.00 $57.00 $57.00 0
12:19 PM $56.96 Down $ -0.07 $57.00 $56.96 900
12:19 PM $56.96 Up $0.00 $57.00 $56.96 0
12:18 PM $57.03 Down $ -0.02 $57.05 $57.03 300
12:16 PM $57.05 Up $0.03 $57.06 $57.05 2,400
12:16 PM $57.05 Up $0.00 $57.06 $57.05 0
12:15 PM $57.02 Up $0.02 $57.02 $57.01 300
12:14 PM $57.00 Up $0.12 $57.00 $56.87 2,800
12:11 PM $56.88 Up $0.02 $56.88 $56.85 800
12:11 PM $56.88 Up $0.00 $56.88 $56.85 0
12:11 PM $56.88 Up $0.00 $56.88 $56.85 0
12:10 PM $56.86 Down $ -0.01 $56.86 $56.86 100
12:09 PM $56.87 Down $ -0.09 $56.96 $56.87 1,000
12:08 PM $56.96 Down $ -0.01 $56.98 $56.96 500
12:07 PM $56.97 Down $ -0.01 $56.97 $56.97 300
12:05 PM $56.98 Up $0.08 $56.98 $56.93 1,400
12:05 PM $56.98 Up $0.00 $56.98 $56.93 0
12:04 PM $56.90 Down $ -0.06 $56.93 $56.90 500
12:03 PM $56.96 Up $0.00 $56.96 $56.96 400
12:01 PM $56.96 Down $ -0.02 $57.00 $56.96 800
12:01 PM $56.96 Up $0.00 $57.00 $56.96 0
12:00 PM $56.98 Up $0.07 $56.98 $56.92 1,000
11:59 AM $56.91 Up $0.05 $56.91 $56.84 2,100
11:58 AM $56.86 Down $ -0.02 $56.88 $56.86 500
11:57 AM $56.88 Down $ -0.04 $56.89 $56.88 400
11:56 AM $56.92 Down $ -0.02 $56.92 $56.92 100
11:55 AM $56.94 Up $0.00 $56.96 $56.94 600
11:54 AM $56.94 Down $ -0.03 $56.95 $56.94 1,000
11:53 AM $56.97 Up $0.03 $56.97 $56.96 400
11:52 AM $56.94 Up $0.00 $56.94 $56.93 300
11:49 AM $56.94 Down $ -0.04 $56.97 $56.91 1,300
11:49 AM $56.94 Up $0.00 $56.97 $56.91 0
11:49 AM $56.94 Up $0.00 $56.97 $56.91 0
11:48 AM $56.98 Up $0.05 $56.98 $56.95 500
11:46 AM $56.93 Up $0.00 $56.94 $56.91 800
11:46 AM $56.93 Up $0.00 $56.94 $56.91 0
11:44 AM $56.93 Up $0.02 $56.93 $56.93 100
11:44 AM $56.93 Up $0.00 $56.93 $56.93 0
11:43 AM $56.91 Down $ -0.01 $56.91 $56.91 100
11:42 AM $56.92 Up $0.01 $56.93 $56.91 700
11:41 AM $56.91 Up $0.00 $56.91 $56.89 200
11:40 AM $56.91 Down $ -0.02 $56.93 $56.91 900
11:39 AM $56.93 Up $0.00 $56.93 $56.93 100
11:38 AM $56.93 Up $0.04 $56.93 $56.89 2,800
11:37 AM $56.88 Down $ -0.01 $56.89 $56.87 500
11:36 AM $56.89 Down $ -0.03 $56.93 $56.89 900
11:35 AM $56.92 Down $ -0.02 $56.94 $56.92 4,800
11:34 AM $56.94 Up $0.07 $56.94 $56.86 1,600
11:33 AM $56.87 Up $0.00 $56.88 $56.87 600
11:32 AM $56.87 Down $ -0.01 $56.90 $56.87 1,200
11:31 AM $56.88 Up $0.04 $56.88 $56.82 5,000
11:30 AM $56.84 Down $ -0.01 $56.84 $56.82 200
11:29 AM $56.85 Up $0.02 $56.85 $56.82 600
11:28 AM $56.83 Up $0.02 $56.85 $56.79 19,200
11:27 AM $56.81 Down $ -0.01 $56.84 $56.78 2,600
11:26 AM $56.82 Down $ -0.02 $56.86 $56.80 2,700
11:25 AM $56.84 Up $0.00 $56.84 $56.83 300
11:24 AM $56.84 Up $0.04 $56.84 $56.80 3,400
11:23 AM $56.80 Down $ -0.04 $56.84 $56.80 900
11:22 AM $56.84 Up $0.07 $56.87 $56.78 4,200
11:21 AM $56.77 Up $0.05 $56.77 $56.73 300
11:20 AM $56.72 Up $0.04 $56.72 $56.70 400
11:19 AM $56.68 Up $0.09 $56.68 $56.62 1,000
11:18 AM $56.59 Down $ -0.03 $56.62 $56.59 1,300
11:17 AM $56.62 Up $0.01 $56.62 $56.61 800
11:16 AM $56.61 Down $ -0.06 $56.66 $56.61 500
11:15 AM $56.67 Down $ -0.04 $56.70 $56.67 700
11:14 AM $56.71 Up $0.02 $56.72 $56.68 3,000
11:13 AM $56.69 Up $0.02 $56.70 $56.68 1,200
11:12 AM $56.67 Down $ -0.07 $56.72 $56.67 2,100
11:11 AM $56.74 Down $ -0.01 $56.76 $56.74 2,100
11:10 AM $56.75 Up $0.00 $56.76 $56.75 500
11:09 AM $56.75 Down $ -0.01 $56.77 $56.75 300
11:08 AM $56.76 Up $0.00 $56.76 $56.76 100
11:07 AM $56.76 Down $ -0.01 $56.78 $56.76 500
11:06 AM $56.77 Down $ -0.04 $56.79 $56.77 1,600
11:05 AM $56.81 Up $0.01 $56.81 $56.79 700
11:04 AM $56.80 Down $ -0.03 $56.81 $56.80 500
11:03 AM $56.83 Down $ -0.01 $56.83 $56.81 1,900
11:02 AM $56.84 Down $ -0.02 $56.85 $56.84 800
11:01 AM $56.86 Down $ -0.01 $56.87 $56.86 800
11:00 AM $56.87 Down $ -0.04 $56.90 $56.87 900
10:59 AM $56.91 Up $0.00 $56.91 $56.91 1,400
10:58 AM $56.91 Up $0.02 $56.91 $56.91 600
10:57 AM $56.89 Up $0.01 $56.90 $56.89 800
10:56 AM $56.88 Up $0.05 $56.88 $56.83 1,300
10:55 AM $56.83 Up $0.03 $56.83 $56.82 500
10:54 AM $56.80 Down $ -0.06 $56.84 $56.80 1,200
10:53 AM $56.86 Down $ -0.06 $56.91 $56.85 1,500
10:52 AM $56.92 Down $ -0.02 $56.92 $56.92 300
10:51 AM $56.94 Up $0.08 $56.94 $56.84 3,700
10:50 AM $56.86 Up $0.05 $56.86 $56.84 600
10:49 AM $56.81 Down $ -0.02 $56.81 $56.81 100
10:48 AM $56.83 Up $0.04 $56.83 $56.81 500
10:47 AM $56.79 Down $ -0.07 $56.81 $56.79 900
10:46 AM $56.86 Down $ -0.01 $56.86 $56.86 200
10:45 AM $56.87 Down $ -0.05 $56.91 $56.87 3,100
10:44 AM $56.92 Up $0.04 $56.94 $56.90 10,400
10:43 AM $56.88 Up $0.01 $56.90 $56.87 1,500
10:42 AM $56.87 Down $ -0.02 $56.87 $56.87 300
10:41 AM $56.89 Down $ -0.05 $56.96 $56.89 3,400
10:40 AM $56.93 Down $ -0.07 $57.00 $56.89 5,400
10:39 AM $57.00 Down $ -0.07 $57.06 $57.00 20,800
10:38 AM $57.07 Up $0.00 $57.11 $57.07 2,500
10:37 AM $57.07 Down $ -0.05 $57.11 $57.06 2,300
10:36 AM $57.12 Down $ -0.03 $57.14 $57.12 800
10:35 AM $57.15 Up $0.00 $57.16 $57.15 1,700
10:34 AM $57.15 Down $ -0.01 $57.16 $57.15 200
10:33 AM $57.16 Down $ -0.01 $57.17 $57.16 400
10:32 AM $57.17 Down $ -0.02 $57.19 $57.17 500
10:31 AM $57.19 Up $0.01 $57.19 $57.17 500
10:30 AM $57.18 Down $ -0.04 $57.21 $57.18 1,000
10:29 AM $57.22 Up $0.02 $57.22 $57.19 1,300
10:28 AM $57.20 Down $ -0.04 $57.25 $57.20 1,800
10:27 AM $57.24 Down $ -0.05 $57.29 $57.24 700
10:26 AM $57.29 Down $ -0.04 $57.31 $57.27 3,900
10:24 AM $57.33 Up $0.02 $57.33 $57.32 300
10:24 AM $57.33 Up $0.00 $57.33 $57.32 0
10:22 AM $57.31 Down $ -0.03 $57.33 $57.29 1,700
10:22 AM $57.31 Up $0.00 $57.33 $57.29 0
10:21 AM $57.34 Up $0.05 $57.36 $57.28 1,500
10:20 AM $57.29 Up $0.06 $57.29 $57.22 1,400
10:19 AM $57.23 Up $0.02 $57.23 $57.22 200
10:18 AM $57.21 Down $ -0.02 $57.24 $57.21 300
10:17 AM $57.23 Up $0.03 $57.23 $57.20 1,000
10:16 AM $57.20 Down $ -0.02 $57.20 $57.20 300
10:15 AM $57.22 Down $ -0.02 $57.26 $57.22 1,300
10:14 AM $57.24 Up $0.04 $57.24 $57.20 1,200
10:13 AM $57.20 Down $ -0.03 $57.20 $57.19 400
10:12 AM $57.23 Down $ -0.02 $57.24 $57.23 700
10:11 AM $57.25 Down $ -0.07 $57.28 $57.25 1,200
10:10 AM $57.32 Up $0.02 $57.32 $57.31 800
10:09 AM $57.30 Down $ -0.02 $57.32 $57.29 900
10:08 AM $57.32 Down $ -0.04 $57.33 $57.32 500
10:07 AM $57.36 Down $ -0.09 $57.41 $57.36 700
10:06 AM $57.45 Down $ -0.01 $57.45 $57.40 700
10:04 AM $57.46 Down $ -0.04 $57.49 $57.46 400
10:04 AM $57.46 Up $0.00 $57.49 $57.46 0
10:03 AM $57.50 Up $0.00 $57.50 $57.50 100
10:02 AM $57.50 Up $0.08 $57.50 $57.43 1,200
10:01 AM $57.42 Up $0.01 $57.45 $57.36 1,200
10:00 AM $57.41 Down $ -0.07 $57.49 $57.41 600
09:59 AM $57.48 Down $ -0.04 $57.57 $57.48 4,600
09:58 AM $57.52 Down $ -0.01 $57.52 $57.52 200
09:57 AM $57.53 Down $ -0.04 $57.60 $57.53 800
09:55 AM $57.57 Up $0.09 $57.57 $57.51 600
09:55 AM $57.57 Up $0.00 $57.57 $57.51 0
09:54 AM $57.48 Up $0.03 $57.48 $57.48 200
09:53 AM $57.45 Down $ -0.02 $57.48 $57.45 500
09:52 AM $57.47 Up $0.00 $57.47 $57.47 100
09:51 AM $57.47 Down $ -0.01 $57.50 $57.44 2,000
09:50 AM $57.48 Down $ -0.02 $57.48 $57.48 300
09:49 AM $57.50 Up $0.02 $57.50 $57.49 200
09:48 AM $57.48 Up $0.02 $57.51 $57.45 900
09:47 AM $57.46 Down $ -0.02 $57.52 $57.46 1,800
09:46 AM $57.48 Down $ -0.05 $57.50 $57.48 400
09:45 AM $57.53 Down $ -0.01 $57.53 $57.52 200
09:43 AM $57.54 Up $0.16 $57.57 $57.39 4,900
09:43 AM $57.54 Up $0.00 $57.57 $57.39 0
09:42 AM $57.38 Down $ -0.02 $57.40 $57.38 300
09:41 AM $57.41 Down $0.00 $57.41 $57.41 700
09:40 AM $57.41 Down $ -0.03 $57.43 $57.40 800
09:39 AM $57.44 Down $ -0.10 $57.47 $57.44 1,500
09:37 AM $57.54 Up $0.11 $57.54 $57.49 700
09:37 AM $57.54 Up $0.00 $57.54 $57.49 0
09:36 AM $57.43 Down $ -0.04 $57.45 $57.43 1,200
09:35 AM $57.47 Down $ -0.12 $57.62 $57.45 2,100
09:33 AM $57.59 Down $ -0.09 $57.66 $57.54 4,700
09:33 AM $57.59 Up $0.00 $57.66 $57.54 0
09:32 AM $57.67 Up $0.07 $57.69 $57.60 1,900
09:31 AM $57.60 Down $ -0.02 $57.66 $57.60 500
09:30 AM $57.62 Down $ -0.44 $57.62 $57.43 11,900
Previous close $58.06

One month history

Date Closing Opening High Low Volume
11-07-2025 $57.45 $56.92 $57.63 $56.85 869,900
10-07-2025 $58.06 $58.53 $58.68 $57.91 875,000
09-07-2025 $57.78 $57.34 $57.83 $57.34 597,000
08-07-2025 $56.97 $57.40 $57.45 $56.87 541,100
07-07-2025 $55.88 $55.92 $56.03 $55.48 997,800
04-07-2025 $55.74 $55.55 $55.78 $55.52 94,100
03-07-2025 $56.00 $56.47 $56.56 $55.86 324,300
02-07-2025 $56.73 $55.78 $56.79 $55.74 980,500
30-06-2025 $52.64 $52.50 $52.71 $52.43 798,800
27-06-2025 $52.67 $53.16 $53.29 $52.05 2,077,800
26-06-2025 $52.20 $51.91 $52.21 $51.87 307,000
25-06-2025 $51.52 $51.39 $51.69 $51.31 318,900
24-06-2025 $51.63 $51.80 $51.90 $51.61 340,200
23-06-2025 $51.39 $51.16 $51.55 $50.64 1,366,300
20-06-2025 $51.10 $51.15 $51.22 $50.86 1,025,800
19-06-2025 $51.28 $51.12 $51.34 $51.12 103,500
18-06-2025 $51.56 $51.35 $51.74 $51.26 633,600
17-06-2025 $50.86 $50.69 $50.94 $50.46 1,223,600
16-06-2025 $51.40 $51.28 $51.50 $51.21 437,900
13-06-2025 $50.72 $51.71 $51.78 $50.61 606,400
12-06-2025 $52.39 $52.36 $52.51 $52.26 2,004,900
11-06-2025 $52.47 $52.90 $52.99 $52.37 1,160,800
10-06-2025 $52.66 $52.59 $52.77 $52.35 1,716,000
09-06-2025 $50.99 $50.89 $51.14 $50.88 1,264,300
06-06-2025 $50.15 $50.48 $50.49 $49.97 2,025,100
05-06-2025 $49.39 $49.60 $49.66 $49.24 1,314,000
04-06-2025 $49.59 $49.49 $49.68 $49.42 1,525,900
03-06-2025 $49.89 $50.29 $50.69 $49.86 2,204,900
02-06-2025 $48.70 $48.66 $48.92 $48.50 3,226,300
30-05-2025 $49.82 $50.02 $50.26 $49.78 2,090,400
Graphs are not available, please refer to the detailed table
Back to top