Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

57.78 Up 0.81 (1.40 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $56.97
  • Opening $57.49
  • Price Ask $57.40
  • Price Bid $57.40
  • Size Bid 2
  • Size Ask 4
  • Today High $57.86
  • Today Low $57.07
  • 52 Weeks High $66.42
  • 52 Weeks Low $43.25
  • Volume 741,525

Intraday history

Hour Last Change High Low Volume
04:00 PM $57.78 Down $ -0.01 $57.78 $57.78 201,700
03:59 PM $57.79 Up $0.01 $57.80 $57.76 34,800
03:58 PM $57.78 Up $0.00 $57.79 $57.77 18,100
03:57 PM $57.78 Up $0.05 $57.79 $57.72 13,100
03:56 PM $57.73 Up $0.03 $57.75 $57.70 19,200
03:55 PM $57.70 Up $0.08 $57.70 $57.63 7,200
03:54 PM $57.62 Up $0.07 $57.63 $57.56 6,400
03:53 PM $57.55 Up $0.02 $57.55 $57.51 6,400
03:52 PM $57.54 Down $ -0.02 $57.56 $57.53 4,300
03:51 PM $57.55 Up $0.02 $57.57 $57.54 5,400
03:50 PM $57.53 Down $ -0.07 $57.61 $57.53 12,000
03:49 PM $57.60 Up $0.01 $57.62 $57.59 3,100
03:48 PM $57.59 Up $0.02 $57.59 $57.57 1,300
03:47 PM $57.57 Up $0.00 $57.58 $57.57 300
03:46 PM $57.57 Up $0.00 $57.58 $57.57 2,700
03:45 PM $57.57 Up $0.00 $57.58 $57.57 1,700
03:44 PM $57.57 Up $0.01 $57.59 $57.56 900
03:43 PM $57.56 Down $ -0.01 $57.57 $57.56 1,700
03:42 PM $57.57 Up $0.00 $57.60 $57.57 3,300
03:41 PM $57.57 Up $0.01 $57.57 $57.57 200
03:40 PM $57.56 Up $0.02 $57.56 $57.54 1,500
03:39 PM $57.54 Up $0.02 $57.54 $57.52 1,600
03:38 PM $57.52 Down $ -0.02 $57.54 $57.52 1,900
03:37 PM $57.54 Up $0.00 $57.54 $57.53 1,300
03:36 PM $57.54 Down $ -0.07 $57.60 $57.53 2,100
03:35 PM $57.61 Down $ -0.01 $57.62 $57.61 1,400
03:34 PM $57.62 Down $ -0.01 $57.64 $57.62 900
03:33 PM $57.63 Up $0.00 $57.63 $57.63 300
03:32 PM $57.63 Up $0.02 $57.63 $57.62 1,400
03:31 PM $57.61 Up $0.01 $57.61 $57.59 4,200
03:30 PM $57.60 Up $0.00 $57.62 $57.60 2,400
03:29 PM $57.60 Down $ -0.05 $57.67 $57.60 2,900
03:28 PM $57.65 Up $0.00 $57.65 $57.65 800
03:27 PM $57.65 Down $ -0.01 $57.65 $57.65 500
03:26 PM $57.66 Up $0.01 $57.66 $57.65 600
03:25 PM $57.65 Up $0.00 $57.66 $57.65 1,100
03:24 PM $57.65 Down $ -0.01 $57.66 $57.65 1,800
03:23 PM $57.66 Down $ -0.01 $57.66 $57.65 1,000
03:22 PM $57.67 Up $0.00 $57.67 $57.67 100
03:21 PM $57.67 Up $0.00 $57.69 $57.67 3,300
03:20 PM $57.67 Up $0.06 $57.67 $57.61 1,200
03:19 PM $57.61 Up $0.00 $57.61 $57.60 900
03:18 PM $57.61 Up $0.00 $57.61 $57.61 200
03:17 PM $57.61 Down $ -0.01 $57.64 $57.59 2,700
03:16 PM $57.62 Up $0.01 $57.62 $57.62 200
03:15 PM $57.61 Down $ -0.07 $57.69 $57.61 2,000
03:14 PM $57.68 Down $ -0.05 $57.74 $57.68 2,700
03:12 PM $57.73 Up $0.02 $57.73 $57.72 500
03:12 PM $57.73 Up $0.00 $57.73 $57.72 0
03:11 PM $57.71 Up $0.01 $57.73 $57.71 1,500
03:10 PM $57.70 Up $0.03 $57.70 $57.64 3,300
03:09 PM $57.68 Down $ -0.03 $57.70 $57.68 1,200
03:08 PM $57.70 Down $ -0.05 $57.75 $57.70 3,300
03:07 PM $57.75 Down $ -0.03 $57.77 $57.75 3,700
03:05 PM $57.78 Down $ -0.02 $57.80 $57.78 2,700
03:05 PM $57.78 Up $0.00 $57.80 $57.78 0
03:04 PM $57.81 Up $0.00 $57.81 $57.81 900
03:03 PM $57.81 Up $0.01 $57.83 $57.81 2,500
03:02 PM $57.80 Down $ -0.01 $57.81 $57.80 200
03:01 PM $57.81 Up $0.00 $57.82 $57.81 1,300
03:00 PM $57.81 Up $0.02 $57.81 $57.78 3,300
02:59 PM $57.78 Up $0.01 $57.80 $57.77 1,100
02:58 PM $57.77 Up $0.01 $57.77 $57.76 2,500
02:57 PM $57.76 Up $0.01 $57.76 $57.76 200
02:56 PM $57.75 Up $0.02 $57.75 $57.73 1,900
02:55 PM $57.73 Up $0.00 $57.73 $57.72 2,300
02:54 PM $57.73 Up $0.02 $57.73 $57.71 900
02:53 PM $57.71 Up $0.00 $57.71 $57.71 400
02:52 PM $57.71 Up $0.05 $57.71 $57.66 2,000
02:51 PM $57.66 Up $0.08 $57.66 $57.59 22,300
02:50 PM $57.58 Down $ -0.02 $57.60 $57.57 12,800
02:49 PM $57.60 Down $ -0.01 $57.61 $57.60 200
02:47 PM $57.61 Up $0.00 $57.61 $57.60 200
02:47 PM $57.61 Up $0.00 $57.61 $57.60 0
02:46 PM $57.61 Down $ -0.01 $57.63 $57.60 600
02:45 PM $57.62 Up $0.01 $57.64 $57.60 1,700
02:44 PM $57.61 Up $0.02 $57.61 $57.60 2,500
02:43 PM $57.59 Up $0.01 $57.59 $57.59 500
02:42 PM $57.59 Down $ -0.01 $57.59 $57.59 1,000
02:40 PM $57.59 Up $0.00 $57.59 $57.59 500
02:40 PM $57.59 Up $0.00 $57.59 $57.59 0
02:39 PM $57.59 Up $0.04 $57.59 $57.57 700
02:38 PM $57.56 Up $0.02 $57.56 $57.53 1,800
02:37 PM $57.54 Up $0.03 $57.54 $57.53 800
02:36 PM $57.51 Up $0.06 $57.51 $57.43 2,000
02:35 PM $57.45 Up $0.03 $57.45 $57.44 1,400
02:34 PM $57.42 Down $ -0.03 $57.44 $57.42 600
02:33 PM $57.45 Down $ -0.01 $57.45 $57.45 100
02:32 PM $57.46 Up $0.01 $57.47 $57.45 600
02:31 PM $57.45 Down $ -0.01 $57.45 $57.45 200
02:30 PM $57.46 Down $ -0.01 $57.47 $57.45 1,700
02:29 PM $57.47 Down $ -0.02 $57.47 $57.47 200
02:27 PM $57.49 Down $ -0.02 $57.50 $57.49 300
02:27 PM $57.49 Up $0.00 $57.50 $57.49 0
02:26 PM $57.51 Down $ -0.03 $57.54 $57.50 1,400
02:24 PM $57.54 Up $0.02 $57.54 $57.51 3,000
02:24 PM $57.54 Up $0.00 $57.54 $57.51 0
02:23 PM $57.52 Down $ -0.03 $57.53 $57.52 200
02:22 PM $57.55 Up $0.02 $57.58 $57.55 700
02:21 PM $57.53 Down $ -0.02 $57.54 $57.51 1,900
02:20 PM $57.55 Down $ -0.02 $57.57 $57.55 900
02:19 PM $57.57 Up $0.08 $57.57 $57.51 1,400
02:18 PM $57.49 Up $0.02 $57.49 $57.47 1,500
02:17 PM $57.48 Down $0.00 $57.48 $57.48 100
02:16 PM $57.48 Down $ -0.05 $57.51 $57.48 700
02:15 PM $57.53 Down $ -0.01 $57.53 $57.53 100
02:14 PM $57.53 Up $0.01 $57.55 $57.51 2,100
02:13 PM $57.52 Down $ -0.01 $57.53 $57.52 1,000
02:12 PM $57.53 Up $0.03 $57.54 $57.51 2,100
02:11 PM $57.50 Up $0.00 $57.51 $57.50 400
02:10 PM $57.50 Down $ -0.03 $57.52 $57.50 300
02:09 PM $57.54 Up $0.00 $57.54 $57.53 300
02:08 PM $57.53 Down $ -0.01 $57.54 $57.53 200
02:07 PM $57.54 Up $0.02 $57.55 $57.53 1,900
02:06 PM $57.52 Down $ -0.02 $57.55 $57.52 1,300
02:05 PM $57.54 Up $0.01 $57.54 $57.54 300
02:02 PM $57.53 Up $0.01 $57.53 $57.53 500
02:02 PM $57.53 Up $0.00 $57.53 $57.53 0
02:02 PM $57.53 Up $0.00 $57.53 $57.53 0
02:01 PM $57.52 Up $0.00 $57.52 $57.52 400
02:00 PM $57.52 Up $0.05 $57.52 $57.49 1,500
01:59 PM $57.47 Down $ -0.02 $57.49 $57.47 1,100
01:58 PM $57.49 Down $ -0.01 $57.51 $57.49 400
01:57 PM $57.50 Up $0.03 $57.51 $57.48 1,700
01:56 PM $57.47 Down $ -0.02 $57.47 $57.47 200
01:55 PM $57.49 Down $ -0.01 $57.49 $57.49 400
01:54 PM $57.50 Down $ -0.02 $57.51 $57.50 200
01:53 PM $57.52 Up $0.02 $57.52 $57.47 1,400
01:52 PM $57.50 Up $0.00 $57.51 $57.50 300
01:51 PM $57.50 Up $0.00 $57.51 $57.49 800
01:50 PM $57.50 Up $0.01 $57.50 $57.47 1,800
01:49 PM $57.49 Down $ -0.02 $57.51 $57.49 1,300
01:48 PM $57.51 Up $0.04 $57.51 $57.47 1,300
01:45 PM $57.47 Up $0.01 $57.48 $57.47 1,000
01:45 PM $57.47 Up $0.00 $57.48 $57.47 0
01:45 PM $57.47 Up $0.00 $57.48 $57.47 0
01:44 PM $57.46 Down $ -0.03 $57.48 $57.46 900
01:43 PM $57.49 Up $0.02 $57.49 $57.48 400
01:42 PM $57.47 Up $0.01 $57.47 $57.47 300
01:41 PM $57.46 Up $0.01 $57.46 $57.45 1,100
01:40 PM $57.45 Up $0.00 $57.46 $57.44 1,000
01:39 PM $57.45 Up $0.01 $57.46 $57.45 1,100
01:38 PM $57.44 Up $0.01 $57.45 $57.44 900
01:37 PM $57.43 Up $0.03 $57.43 $57.41 1,400
01:36 PM $57.40 Down $ -0.01 $57.40 $57.40 100
01:35 PM $57.41 Up $0.01 $57.42 $57.40 1,300
01:34 PM $57.40 Down $ -0.01 $57.40 $57.40 100
01:33 PM $57.41 Down $ -0.02 $57.42 $57.41 200
01:32 PM $57.43 Down $ -0.05 $57.50 $57.43 1,700
01:31 PM $57.48 Down $ -0.01 $57.48 $57.48 500
01:30 PM $57.49 Up $0.00 $57.49 $57.49 200
01:29 PM $57.49 Up $0.00 $57.49 $57.49 300
01:28 PM $57.49 Down $ -0.03 $57.49 $57.49 100
01:27 PM $57.52 Down $ -0.01 $57.53 $57.51 900
01:26 PM $57.53 Down $ -0.01 $57.54 $57.53 1,000
01:25 PM $57.54 Down $ -0.04 $57.57 $57.54 800
01:24 PM $57.58 Up $0.03 $57.58 $57.56 500
01:23 PM $57.55 Up $0.00 $57.55 $57.54 1,500
01:21 PM $57.55 Down $ -0.02 $57.59 $57.55 2,800
01:21 PM $57.55 Up $0.00 $57.59 $57.55 0
01:20 PM $57.57 Up $0.00 $57.57 $57.57 200
01:18 PM $57.57 Up $0.02 $57.57 $57.56 1,000
01:18 PM $57.57 Up $0.00 $57.57 $57.56 0
01:17 PM $57.55 Down $0.00 $57.55 $57.55 200
01:16 PM $57.55 Down $ -0.01 $57.56 $57.54 700
01:15 PM $57.56 Up $0.01 $57.56 $57.53 1,800
01:14 PM $57.55 Up $0.02 $57.57 $57.54 1,500
01:13 PM $57.53 Up $0.02 $57.53 $57.52 900
01:11 PM $57.51 Up $0.04 $57.51 $57.47 800
01:11 PM $57.51 Up $0.00 $57.51 $57.47 0
01:10 PM $57.47 Up $0.01 $57.47 $57.45 1,400
01:09 PM $57.46 Up $0.02 $57.46 $57.46 1,300
01:08 PM $57.44 Up $0.00 $57.44 $57.44 600
01:07 PM $57.44 Up $0.00 $57.44 $57.44 300
01:06 PM $57.44 Down $ -0.02 $57.46 $57.44 700
01:05 PM $57.46 Up $0.02 $57.46 $57.44 600
01:04 PM $57.44 Down $ -0.02 $57.45 $57.44 500
01:03 PM $57.46 Down $ -0.01 $57.46 $57.46 500
01:02 PM $57.47 Up $0.01 $57.48 $57.45 1,300
01:01 PM $57.46 Up $0.02 $57.48 $57.45 1,300
01:00 PM $57.44 Down $ -0.03 $57.47 $57.44 1,600
12:59 PM $57.47 Down $ -0.01 $57.48 $57.46 1,500
12:58 PM $57.48 Up $0.00 $57.48 $57.48 100
12:57 PM $57.48 Up $0.00 $57.49 $57.46 3,300
12:55 PM $57.48 Down $ -0.01 $57.48 $57.48 400
12:55 PM $57.48 Up $0.00 $57.48 $57.48 0
12:54 PM $57.49 Up $0.00 $57.51 $57.49 1,300
12:52 PM $57.49 Up $0.05 $57.49 $57.44 4,600
12:52 PM $57.49 Up $0.00 $57.49 $57.44 0
12:50 PM $57.44 Up $0.00 $57.44 $57.43 1,300
12:50 PM $57.44 Up $0.00 $57.44 $57.43 0
12:49 PM $57.44 Up $0.01 $57.44 $57.43 300
12:48 PM $57.43 Up $0.01 $57.43 $57.43 100
12:46 PM $57.42 Up $0.00 $57.43 $57.42 700
12:46 PM $57.42 Up $0.00 $57.43 $57.42 0
12:45 PM $57.42 Down $ -0.02 $57.43 $57.42 400
12:44 PM $57.44 Up $0.03 $57.45 $57.42 1,100
12:43 PM $57.41 Down $ -0.04 $57.43 $57.41 1,800
12:41 PM $57.45 Up $0.04 $57.46 $57.42 3,800
12:41 PM $57.45 Up $0.00 $57.46 $57.42 0
12:39 PM $57.41 Up $0.00 $57.41 $57.41 100
12:39 PM $57.41 Up $0.00 $57.41 $57.41 0
12:38 PM $57.41 Down $ -0.02 $57.42 $57.41 1,000
12:36 PM $57.43 Up $0.02 $57.43 $57.42 600
12:36 PM $57.43 Up $0.00 $57.43 $57.42 0
12:35 PM $57.41 Up $0.01 $57.41 $57.38 1,000
12:34 PM $57.40 Down $ -0.02 $57.43 $57.40 800
12:33 PM $57.42 Down $ -0.01 $57.43 $57.42 1,000
12:32 PM $57.43 Up $0.01 $57.43 $57.42 1,000
12:31 PM $57.42 Up $0.00 $57.42 $57.42 500
12:30 PM $57.42 Up $0.02 $57.42 $57.41 200
12:29 PM $57.40 Up $0.00 $57.41 $57.40 800
12:28 PM $57.40 Down $ -0.04 $57.42 $57.40 1,400
12:27 PM $57.44 Up $0.01 $57.44 $57.44 100
12:26 PM $57.43 Up $0.01 $57.43 $57.42 400
12:25 PM $57.42 Up $0.01 $57.42 $57.40 500
12:24 PM $57.41 Up $0.02 $57.41 $57.41 100
12:23 PM $57.39 Up $0.00 $57.39 $57.38 700
12:22 PM $57.39 Up $0.00 $57.39 $57.37 1,300
12:21 PM $57.39 Down $ -0.07 $57.45 $57.39 1,200
12:20 PM $57.46 Down $ -0.03 $57.49 $57.44 3,600
12:19 PM $57.49 Up $0.01 $57.49 $57.49 200
12:18 PM $57.49 Up $0.03 $57.49 $57.43 2,700
12:17 PM $57.45 Up $0.03 $57.46 $57.43 1,100
12:16 PM $57.42 Down $ -0.01 $57.42 $57.42 900
12:15 PM $57.43 Up $0.01 $57.43 $57.43 100
12:14 PM $57.42 Up $0.02 $57.42 $57.42 500
12:13 PM $57.41 Up $0.01 $57.42 $57.41 200
12:11 PM $57.40 Down $ -0.01 $57.41 $57.40 400
12:11 PM $57.40 Up $0.00 $57.41 $57.40 0
12:10 PM $57.41 Down $ -0.01 $57.43 $57.41 1,000
12:09 PM $57.42 Down $ -0.03 $57.42 $57.42 200
12:08 PM $57.45 Up $0.01 $57.46 $57.44 1,100
12:07 PM $57.44 Up $0.02 $57.44 $57.43 300
12:06 PM $57.42 Up $0.01 $57.42 $57.41 500
12:05 PM $57.41 Up $0.02 $57.41 $57.39 700
12:04 PM $57.39 Down $ -0.02 $57.40 $57.39 500
12:03 PM $57.41 Up $0.03 $57.41 $57.38 1,400
12:02 PM $57.38 Up $0.01 $57.38 $57.38 200
12:01 PM $57.37 Up $0.02 $57.37 $57.36 500
12:00 PM $57.35 Down $ -0.01 $57.35 $57.34 1,900
11:58 AM $57.36 Up $0.01 $57.36 $57.36 100
11:58 AM $57.36 Up $0.00 $57.36 $57.36 0
11:56 AM $57.35 Up $0.02 $57.35 $57.34 200
11:56 AM $57.35 Up $0.00 $57.35 $57.34 0
11:55 AM $57.33 Up $0.05 $57.33 $57.29 1,000
11:54 AM $57.29 Down $ -0.06 $57.32 $57.29 400
11:53 AM $57.34 Up $0.03 $57.35 $57.33 1,700
11:52 AM $57.31 Down $ -0.02 $57.31 $57.31 100
11:51 AM $57.33 Up $0.00 $57.34 $57.33 1,100
11:50 AM $57.33 Up $0.00 $57.35 $57.33 1,200
11:48 AM $57.33 Down $ -0.03 $57.36 $57.33 1,400
11:48 AM $57.33 Up $0.00 $57.36 $57.33 0
11:47 AM $57.36 Up $0.00 $57.38 $57.36 200
11:46 AM $57.36 Up $0.01 $57.36 $57.35 1,100
11:45 AM $57.35 Down $ -0.05 $57.39 $57.35 1,900
11:43 AM $57.40 Up $0.00 $57.40 $57.40 100
11:43 AM $57.40 Up $0.00 $57.40 $57.40 0
11:42 AM $57.40 Down $ -0.01 $57.42 $57.40 300
11:41 AM $57.41 Up $0.00 $57.42 $57.41 200
11:40 AM $57.41 Up $0.02 $57.41 $57.41 300
11:39 AM $57.39 Up $0.06 $57.39 $57.35 1,000
11:38 AM $57.33 Down $ -0.03 $57.34 $57.33 1,200
11:37 AM $57.36 Up $0.03 $57.36 $57.35 500
11:36 AM $57.33 Up $0.00 $57.33 $57.33 400
11:35 AM $57.33 Up $0.01 $57.33 $57.33 200
11:34 AM $57.32 Down $ -0.04 $57.34 $57.32 1,100
11:33 AM $57.36 Up $0.03 $57.38 $57.34 1,100
11:32 AM $57.33 Up $0.01 $57.33 $57.31 1,000
11:31 AM $57.32 Up $0.02 $57.37 $57.32 3,900
11:30 AM $57.30 Up $0.03 $57.30 $57.28 700
11:29 AM $57.27 Up $0.02 $57.27 $57.27 100
11:28 AM $57.26 Up $0.03 $57.26 $57.26 100
11:27 AM $57.23 Up $0.04 $57.23 $57.21 300
11:26 AM $57.19 Up $0.03 $57.19 $57.16 2,700
11:25 AM $57.16 Up $0.01 $57.16 $57.16 100
11:24 AM $57.15 Up $0.02 $57.15 $57.14 700
11:23 AM $57.13 Down $ -0.04 $57.15 $57.13 1,000
11:22 AM $57.17 Up $0.01 $57.17 $57.15 400
11:21 AM $57.16 Up $0.00 $57.17 $57.15 2,300
11:20 AM $57.16 Up $0.02 $57.16 $57.14 800
11:19 AM $57.13 Up $0.01 $57.13 $57.13 400
11:18 AM $57.12 Up $0.00 $57.12 $57.12 500
11:17 AM $57.12 Up $0.01 $57.12 $57.12 300
11:16 AM $57.11 Down $ -0.01 $57.11 $57.11 500
11:15 AM $57.12 Up $0.03 $57.12 $57.10 1,100
11:14 AM $57.09 Down $ -0.02 $57.09 $57.09 200
11:13 AM $57.10 Down $ -0.05 $57.13 $57.07 700
11:11 AM $57.15 Down $ -0.05 $57.17 $57.15 200
11:11 AM $57.15 Up $0.00 $57.17 $57.15 0
11:10 AM $57.20 Down $ -0.03 $57.20 $57.20 200
11:09 AM $57.23 Up $0.01 $57.24 $57.22 1,600
11:08 AM $57.22 Up $0.01 $57.24 $57.22 1,400
11:07 AM $57.21 Up $0.04 $57.21 $57.20 400
11:06 AM $57.17 Down $ -0.01 $57.17 $57.16 600
11:04 AM $57.18 Down $ -0.03 $57.18 $57.18 700
11:04 AM $57.18 Up $0.00 $57.18 $57.18 0
11:02 AM $57.21 Up $0.01 $57.21 $57.20 600
11:02 AM $57.21 Up $0.00 $57.21 $57.20 0
11:01 AM $57.20 Up $0.05 $57.20 $57.16 500
11:00 AM $57.15 Down $ -0.02 $57.16 $57.13 1,200
10:59 AM $57.17 Down $ -0.04 $57.20 $57.14 1,400
10:58 AM $57.21 Down $ -0.05 $57.24 $57.18 1,500
10:57 AM $57.26 Down $ -0.04 $57.29 $57.26 1,600
10:55 AM $57.30 Up $0.02 $57.30 $57.30 100
10:55 AM $57.30 Up $0.00 $57.30 $57.30 0
10:54 AM $57.28 Down $ -0.06 $57.33 $57.28 900
10:53 AM $57.34 Up $0.01 $57.34 $57.32 1,300
10:52 AM $57.33 Down $ -0.04 $57.35 $57.33 700
10:51 AM $57.37 Up $0.05 $57.37 $57.31 900
10:50 AM $57.32 Up $0.01 $57.33 $57.30 1,400
10:49 AM $57.31 Up $0.00 $57.31 $57.30 400
10:48 AM $57.31 Up $0.00 $57.32 $57.31 1,400
10:47 AM $57.31 Down $ -0.01 $57.33 $57.31 600
10:46 AM $57.32 Down $ -0.01 $57.33 $57.30 1,900
10:45 AM $57.33 Up $0.01 $57.33 $57.33 100
10:43 AM $57.32 Down $ -0.06 $57.40 $57.32 1,800
10:43 AM $57.32 Up $0.00 $57.40 $57.32 0
10:42 AM $57.38 Up $0.00 $57.38 $57.34 300
10:41 AM $57.38 Up $0.00 $57.39 $57.38 1,000
10:40 AM $57.38 Up $0.02 $57.38 $57.36 1,500
10:38 AM $57.36 Down $ -0.05 $57.40 $57.36 800
10:38 AM $57.36 Up $0.00 $57.40 $57.36 0
10:37 AM $57.41 Up $0.01 $57.44 $57.41 2,300
10:36 AM $57.40 Down $ -0.02 $57.43 $57.40 600
10:35 AM $57.42 Down $ -0.02 $57.42 $57.42 300
10:34 AM $57.43 Down $ -0.04 $57.45 $57.43 2,400
10:33 AM $57.47 Up $0.03 $57.47 $57.46 300
10:32 AM $57.44 Up $0.07 $57.44 $57.38 1,400
10:31 AM $57.37 Down $ -0.06 $57.38 $57.35 900
10:30 AM $57.43 Down $ -0.05 $57.46 $57.43 600
10:29 AM $57.48 Down $ -0.01 $57.49 $57.48 400
10:28 AM $57.49 Up $0.01 $57.50 $57.46 1,100
10:27 AM $57.48 Down $ -0.02 $57.53 $57.48 1,100
10:26 AM $57.50 Down $ -0.06 $57.55 $57.49 900
10:25 AM $57.56 Up $0.00 $57.56 $57.56 100
10:24 AM $57.56 Up $0.04 $57.57 $57.54 1,100
10:23 AM $57.52 Down $ -0.03 $57.56 $57.52 700
10:22 AM $57.55 Up $0.02 $57.55 $57.50 1,200
10:21 AM $57.53 Down $ -0.02 $57.58 $57.53 900
10:20 AM $57.56 Up $0.01 $57.56 $57.56 100
10:19 AM $57.55 Down $ -0.07 $57.63 $57.55 1,300
10:18 AM $57.62 Up $0.05 $57.62 $57.56 1,200
10:17 AM $57.57 Down $ -0.10 $57.67 $57.57 1,500
10:16 AM $57.67 Down $ -0.02 $57.69 $57.67 600
10:15 AM $57.69 Down $ -0.04 $57.74 $57.67 1,000
10:14 AM $57.73 Up $0.02 $57.73 $57.73 100
10:13 AM $57.71 Up $0.02 $57.71 $57.69 800
10:12 AM $57.69 Down $ -0.06 $57.70 $57.69 200
10:11 AM $57.75 Up $0.02 $57.75 $57.68 1,600
10:10 AM $57.73 Up $0.01 $57.73 $57.73 400
10:09 AM $57.72 Up $0.03 $57.73 $57.70 300
10:08 AM $57.69 Up $0.06 $57.69 $57.64 900
10:07 AM $57.63 Down $ -0.03 $57.65 $57.62 900
10:06 AM $57.66 Down $ -0.01 $57.69 $57.66 800
10:05 AM $57.67 Up $0.07 $57.67 $57.62 1,400
10:04 AM $57.60 Down $ -0.05 $57.63 $57.53 1,700
10:03 AM $57.65 Up $0.03 $57.65 $57.64 500
10:02 AM $57.62 Up $0.04 $57.62 $57.57 700
10:01 AM $57.58 Down $ -0.02 $57.61 $57.58 3,400
10:00 AM $57.60 Down $ -0.03 $57.64 $57.55 1,400
09:59 AM $57.63 Down $ -0.05 $57.67 $57.63 700
09:58 AM $57.68 Down $ -0.03 $57.72 $57.68 500
09:57 AM $57.71 Up $0.08 $57.71 $57.69 500
09:55 AM $57.63 Down $ -0.15 $57.72 $57.63 900
09:55 AM $57.63 Up $0.00 $57.72 $57.63 0
09:54 AM $57.78 Up $0.02 $57.78 $57.74 900
09:53 AM $57.77 Up $0.05 $57.77 $57.73 400
09:52 AM $57.71 Up $0.00 $57.71 $57.71 400
09:51 AM $57.71 Up $0.05 $57.71 $57.66 400
09:50 AM $57.66 Down $ -0.02 $57.66 $57.60 1,200
09:49 AM $57.68 Up $0.03 $57.68 $57.65 1,300
09:48 AM $57.65 Down $ -0.02 $57.73 $57.62 2,400
09:47 AM $57.68 Up $0.00 $57.68 $57.68 100
09:46 AM $57.67 Up $0.02 $57.68 $57.67 500
09:45 AM $57.66 Down $ -0.02 $57.70 $57.65 900
09:44 AM $57.67 Up $0.02 $57.67 $57.65 500
09:43 AM $57.65 Up $0.00 $57.65 $57.65 200
09:42 AM $57.65 Down $ -0.06 $57.65 $57.63 700
09:41 AM $57.71 Down $ -0.09 $57.79 $57.71 800
09:40 AM $57.80 Up $0.10 $57.80 $57.72 500
09:39 AM $57.70 Down $ -0.06 $57.70 $57.65 1,100
09:38 AM $57.76 Down $ -0.07 $57.79 $57.72 900
09:36 AM $57.83 Up $0.06 $57.86 $57.79 1,300
09:36 AM $57.83 Up $0.00 $57.86 $57.79 0
09:35 AM $57.77 Down $ -0.06 $57.85 $57.77 2,300
09:34 AM $57.83 Up $0.22 $57.83 $57.62 1,700
09:33 AM $57.61 Down $ -0.14 $57.71 $57.61 1,100
09:32 AM $57.75 Up $0.06 $57.75 $57.71 1,600
09:31 AM $57.69 Up $0.03 $57.70 $57.60 2,200
09:30 AM $57.66 Up $0.69 $57.66 $57.49 11,100
Previous close $56.97

One month history

Date Closing Opening High Low Volume
09-07-2025 $57.78 $57.34 $57.82 $57.34 434,400
08-07-2025 $56.97 $57.40 $57.45 $56.87 423,100
07-07-2025 $55.88 $55.97 $56.03 $55.48 853,600
04-07-2025 $55.74 $55.55 $55.78 $55.53 78,400
03-07-2025 $56.00 $56.47 $56.55 $55.86 204,500
02-07-2025 $56.73 $55.78 $56.79 $55.74 755,200
30-06-2025 $52.64 $52.50 $52.71 $52.43 655,500
27-06-2025 $52.67 $53.15 $53.29 $52.05 1,739,300
26-06-2025 $52.20 $51.89 $52.21 $51.87 212,200
25-06-2025 $51.52 $51.39 $51.69 $51.31 250,300
24-06-2025 $51.63 $51.80 $51.90 $51.61 246,800
23-06-2025 $51.39 $51.16 $51.55 $50.64 1,258,300
20-06-2025 $51.10 $51.15 $51.22 $50.86 716,100
19-06-2025 $51.28 $51.12 $51.34 $51.12 67,400
18-06-2025 $51.56 $51.35 $51.74 $51.26 525,200
17-06-2025 $50.86 $50.70 $50.94 $50.46 1,067,300
16-06-2025 $51.40 $51.28 $51.50 $51.22 332,500
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 1,378,000
05-06-2025 $49.39 $49.60 $49.66 $49.24 1,225,100
04-06-2025 $49.59 $49.49 $49.68 $49.43 682,700
03-06-2025 $49.89 $50.29 $50.69 $49.86 672,800
02-06-2025 $48.70 $48.66 $48.92 $48.50 3,183,600
30-05-2025 $49.82 $50.02 $50.26 $49.78 1,714,800
29-05-2025 $50.22 $49.97 $50.39 $49.97 2,961,200
28-05-2025 $49.91 $50.03 $50.19 $49.85 2,813,100
Graphs are not available, please refer to the detailed table
Back to top