Print

Quotes and Market Data

Find a quote

MAGNA INTERNATIONAL INC

48.51 Up 0.45 (0.93 %)

Delayed : 2025/05/09 17:40:00

  • Previous close $48.06
  • Opening $48.32
  • Price Ask $48.20
  • Price Bid $48.20
  • Size Bid 5
  • Size Ask 1
  • Today High $48.90
  • Today Low $48.08
  • 52 Weeks High $66.42
  • 52 Weeks Low $43.25
  • Volume 1,909,581

Fundamentals

  • P/E Ratio : 8.74
  • Earnings/Share : 0.24
  • Dividends/Share : $0.49
  • Current Div. Yield : 5.53
  • Market Cap (M) : 13,666.99
  • Shares Out (M) : 281.74
  • Exchange : XTSE
  • Ex Dividend Date : 2025/05/16

Intraday history

Hour Last Change High Low Volume
04:00 PM $48.51 Up $0.00 $48.51 $48.51 611,000
03:59 PM $48.51 Up $0.02 $48.52 $48.48 14,000
03:58 PM $48.49 Down $ -0.03 $48.53 $48.48 20,900
03:57 PM $48.52 Up $0.00 $48.53 $48.52 4,300
03:56 PM $48.52 Down $ -0.02 $48.54 $48.50 16,200
03:55 PM $48.54 Down $ -0.09 $48.63 $48.52 21,500
03:54 PM $48.63 Up $0.01 $48.63 $48.61 4,100
03:53 PM $48.62 Up $0.04 $48.63 $48.57 5,400
03:52 PM $48.58 Up $0.04 $48.58 $48.55 4,800
03:51 PM $48.54 Up $0.00 $48.54 $48.52 2,000
03:50 PM $48.54 Down $ -0.03 $48.58 $48.54 6,700
03:49 PM $48.57 Up $0.02 $48.57 $48.54 6,200
03:48 PM $48.55 Up $0.03 $48.55 $48.53 2,300
03:47 PM $48.52 Up $0.01 $48.53 $48.52 1,200
03:46 PM $48.51 Up $0.02 $48.51 $48.49 2,200
03:45 PM $48.49 Down $ -0.02 $48.51 $48.48 3,000
03:44 PM $48.51 Up $0.00 $48.51 $48.51 1,500
03:43 PM $48.51 Up $0.01 $48.52 $48.50 2,500
03:42 PM $48.50 Up $0.00 $48.50 $48.50 700
03:41 PM $48.50 Down $ -0.01 $48.51 $48.50 2,100
03:40 PM $48.51 Down $ -0.01 $48.52 $48.51 1,900
03:39 PM $48.52 Up $0.02 $48.52 $48.52 100
03:38 PM $48.50 Up $0.00 $48.52 $48.49 3,400
03:37 PM $48.50 Down $ -0.02 $48.51 $48.50 500
03:36 PM $48.52 Up $0.00 $48.52 $48.52 2,500
03:35 PM $48.52 Up $0.00 $48.53 $48.52 600
03:34 PM $48.52 Up $0.01 $48.52 $48.51 900
03:33 PM $48.51 Up $0.00 $48.53 $48.51 2,700
03:32 PM $48.51 Up $0.02 $48.51 $48.49 1,600
03:31 PM $48.49 Up $0.01 $48.49 $48.46 2,300
03:30 PM $48.48 Down $ -0.03 $48.52 $48.48 2,900
03:29 PM $48.51 Down $ -0.02 $48.53 $48.50 2,700
03:28 PM $48.53 Up $0.01 $48.53 $48.52 1,900
03:27 PM $48.52 Up $0.00 $48.52 $48.52 100
03:25 PM $48.52 Up $0.01 $48.52 $48.52 500
03:25 PM $48.52 Up $0.00 $48.52 $48.52 0
03:24 PM $48.51 Down $ -0.03 $48.53 $48.50 1,200
03:23 PM $48.54 Down $ -0.02 $48.55 $48.54 700
03:22 PM $48.56 Up $0.02 $48.56 $48.55 1,300
03:21 PM $48.54 Down $ -0.05 $48.58 $48.54 1,900
03:20 PM $48.59 Down $ -0.01 $48.60 $48.59 500
03:19 PM $48.60 Down $ -0.01 $48.61 $48.60 400
03:18 PM $48.61 Up $0.01 $48.61 $48.61 100
03:17 PM $48.60 Up $0.00 $48.61 $48.60 200
03:16 PM $48.60 Down $ -0.01 $48.60 $48.59 1,800
03:15 PM $48.61 Up $0.01 $48.61 $48.60 300
03:14 PM $48.60 Down $ -0.01 $48.61 $48.60 1,000
03:13 PM $48.61 Down $ -0.02 $48.62 $48.61 600
03:12 PM $48.63 Up $0.02 $48.65 $48.60 3,500
03:10 PM $48.61 Up $0.00 $48.61 $48.61 1,000
03:10 PM $48.61 Up $0.00 $48.61 $48.61 0
03:09 PM $48.61 Up $0.01 $48.62 $48.59 1,900
03:08 PM $48.60 Up $0.03 $48.60 $48.58 1,100
03:07 PM $48.57 Up $0.02 $48.57 $48.55 1,100
03:06 PM $48.55 Down $ -0.01 $48.56 $48.55 300
03:05 PM $48.56 Up $0.03 $48.56 $48.53 900
03:04 PM $48.53 Up $0.01 $48.53 $48.52 1,200
03:03 PM $48.52 Up $0.01 $48.52 $48.52 600
03:02 PM $48.51 Up $0.01 $48.51 $48.51 400
03:01 PM $48.50 Down $ -0.02 $48.50 $48.50 1,000
03:00 PM $48.52 Up $0.03 $48.53 $48.50 1,600
02:59 PM $48.49 Up $0.00 $48.49 $48.49 1,000
02:58 PM $48.49 Up $0.02 $48.50 $48.49 900
02:57 PM $48.47 Down $ -0.04 $48.49 $48.47 600
02:56 PM $48.51 Up $0.01 $48.51 $48.51 100
02:54 PM $48.50 Up $0.02 $48.50 $48.49 800
02:54 PM $48.50 Up $0.00 $48.50 $48.49 0
02:53 PM $48.48 Up $0.01 $48.48 $48.48 300
02:52 PM $48.47 Down $ -0.03 $48.51 $48.47 1,600
02:51 PM $48.50 Down $ -0.02 $48.51 $48.50 900
02:50 PM $48.52 Down $ -0.01 $48.52 $48.51 1,100
02:49 PM $48.53 Up $0.00 $48.53 $48.53 200
02:48 PM $48.53 Up $0.01 $48.53 $48.51 1,000
02:47 PM $48.52 Up $0.01 $48.52 $48.52 200
02:46 PM $48.51 Up $0.02 $48.51 $48.50 700
02:45 PM $48.49 Up $0.02 $48.49 $48.49 400
02:44 PM $48.47 Down $ -0.02 $48.48 $48.47 300
02:43 PM $48.49 Down $ -0.02 $48.49 $48.49 200
02:41 PM $48.51 Down $ -0.04 $48.54 $48.51 800
02:41 PM $48.51 Up $0.00 $48.54 $48.51 0
02:40 PM $48.55 Up $0.05 $48.55 $48.51 1,800
02:39 PM $48.50 Up $0.00 $48.50 $48.50 400
02:38 PM $48.50 Up $0.00 $48.50 $48.50 100
02:37 PM $48.50 Up $0.02 $48.50 $48.48 700
02:36 PM $48.48 Down $ -0.02 $48.48 $48.46 1,900
02:35 PM $48.50 Down $ -0.01 $48.50 $48.50 300
02:34 PM $48.51 Up $0.01 $48.51 $48.51 300
02:33 PM $48.50 Up $0.00 $48.51 $48.49 1,500
02:32 PM $48.50 Up $0.01 $48.50 $48.50 600
02:31 PM $48.49 Up $0.00 $48.49 $48.49 100
02:30 PM $48.49 Up $0.00 $48.49 $48.49 200
02:29 PM $48.49 Down $ -0.01 $48.49 $48.48 700
02:28 PM $48.50 Up $0.01 $48.50 $48.49 400
02:27 PM $48.49 Down $ -0.02 $48.50 $48.49 400
02:26 PM $48.51 Down $ -0.04 $48.56 $48.51 1,100
02:25 PM $48.55 Up $0.02 $48.55 $48.54 200
02:24 PM $48.53 Up $0.02 $48.53 $48.53 100
02:23 PM $48.51 Up $0.03 $48.51 $48.50 900
02:22 PM $48.48 Down $ -0.03 $48.51 $48.48 2,200
02:21 PM $48.51 Up $0.01 $48.52 $48.51 600
02:20 PM $48.50 Up $0.00 $48.50 $48.50 100
02:19 PM $48.50 Down $ -0.01 $48.51 $48.50 200
02:18 PM $48.51 Up $0.00 $48.51 $48.51 200
02:17 PM $48.51 Down $ -0.02 $48.52 $48.51 700
02:16 PM $48.53 Up $0.00 $48.55 $48.53 1,400
02:15 PM $48.53 Up $0.04 $48.53 $48.50 600
02:14 PM $48.49 Up $0.00 $48.49 $48.49 600
02:13 PM $48.49 Up $0.02 $48.49 $48.46 1,600
02:12 PM $48.47 Down $ -0.01 $48.47 $48.47 200
02:11 PM $48.48 Up $0.00 $48.48 $48.48 100
02:10 PM $48.48 Up $0.02 $48.48 $48.47 1,200
02:09 PM $48.46 Down $ -0.04 $48.49 $48.46 1,800
02:08 PM $48.50 Down $ -0.01 $48.52 $48.50 1,600
02:05 PM $48.51 Up $0.00 $48.51 $48.50 900
02:05 PM $48.51 Up $0.00 $48.51 $48.50 0
02:05 PM $48.51 Up $0.00 $48.51 $48.50 0
02:04 PM $48.51 Up $0.00 $48.51 $48.51 700
02:03 PM $48.51 Down $ -0.01 $48.52 $48.51 200
02:02 PM $48.52 Down $ -0.01 $48.52 $48.51 2,000
02:01 PM $48.53 Down $ -0.01 $48.54 $48.53 300
01:59 PM $48.54 Down $ -0.01 $48.54 $48.53 1,900
01:59 PM $48.54 Up $0.00 $48.54 $48.53 0
01:57 PM $48.55 Up $0.01 $48.55 $48.55 800
01:57 PM $48.55 Up $0.00 $48.55 $48.55 0
01:56 PM $48.54 Up $0.02 $48.54 $48.53 300
01:55 PM $48.52 Down $ -0.03 $48.53 $48.52 800
01:54 PM $48.55 Up $0.02 $48.55 $48.54 500
01:53 PM $48.53 Up $0.03 $48.53 $48.52 1,700
01:52 PM $48.50 Down $ -0.01 $48.52 $48.50 200
01:51 PM $48.51 Down $ -0.05 $48.54 $48.51 400
01:50 PM $48.56 Down $ -0.02 $48.57 $48.56 400
01:49 PM $48.58 Down $ -0.03 $48.58 $48.58 100
01:47 PM $48.61 Up $0.02 $48.61 $48.58 600
01:47 PM $48.61 Up $0.00 $48.61 $48.58 0
01:46 PM $48.59 Up $0.01 $48.60 $48.59 500
01:45 PM $48.58 Down $ -0.02 $48.60 $48.58 2,100
01:44 PM $48.60 Up $0.01 $48.60 $48.60 100
01:43 PM $48.59 Down $ -0.02 $48.61 $48.58 1,300
01:42 PM $48.61 Up $0.03 $48.61 $48.60 700
01:41 PM $48.58 Up $0.01 $48.65 $48.58 9,700
01:40 PM $48.57 Down $ -0.03 $48.60 $48.57 1,400
01:39 PM $48.60 Up $0.04 $48.60 $48.58 1,200
01:37 PM $48.56 Down $ -0.02 $48.56 $48.56 200
01:37 PM $48.56 Up $0.00 $48.56 $48.56 0
01:35 PM $48.58 Up $0.01 $48.58 $48.57 1,700
01:35 PM $48.58 Up $0.00 $48.58 $48.57 0
01:34 PM $48.57 Up $0.00 $48.57 $48.57 100
01:33 PM $48.57 Up $0.01 $48.57 $48.56 300
01:32 PM $48.56 Down $ -0.01 $48.56 $48.56 200
01:31 PM $48.57 Up $0.02 $48.57 $48.56 1,000
01:30 PM $48.55 Down $ -0.03 $48.59 $48.55 1,000
01:29 PM $48.58 Up $0.02 $48.58 $48.58 300
01:27 PM $48.56 Down $ -0.01 $48.58 $48.56 700
01:27 PM $48.56 Up $0.00 $48.58 $48.56 0
01:26 PM $48.57 Up $0.00 $48.57 $48.57 300
01:25 PM $48.57 Up $0.05 $48.57 $48.55 600
01:24 PM $48.52 Up $0.01 $48.52 $48.47 900
01:23 PM $48.51 Up $0.05 $48.51 $48.50 200
01:22 PM $48.46 Down $ -0.04 $48.47 $48.40 1,800
01:21 PM $48.50 Up $0.02 $48.50 $48.49 200
01:20 PM $48.48 Down $ -0.02 $48.52 $48.48 1,300
01:19 PM $48.50 Up $0.01 $48.50 $48.50 100
01:17 PM $48.49 Up $0.03 $48.49 $48.47 900
01:17 PM $48.49 Up $0.00 $48.49 $48.47 0
01:16 PM $48.46 Up $0.02 $48.46 $48.44 700
01:15 PM $48.44 Up $0.02 $48.44 $48.44 200
01:14 PM $48.42 Down $ -0.02 $48.42 $48.42 900
01:13 PM $48.44 Down $ -0.01 $48.46 $48.43 1,000
01:11 PM $48.45 Up $0.02 $48.45 $48.42 800
01:11 PM $48.45 Up $0.00 $48.45 $48.42 0
01:10 PM $48.43 Up $0.01 $48.45 $48.42 800
01:09 PM $48.42 Up $0.03 $48.42 $48.40 900
01:07 PM $48.39 Up $0.00 $48.39 $48.39 300
01:07 PM $48.39 Up $0.00 $48.39 $48.39 0
01:04 PM $48.39 Down $ -0.01 $48.43 $48.39 2,000
01:04 PM $48.39 Up $0.00 $48.43 $48.39 0
01:04 PM $48.39 Up $0.00 $48.43 $48.39 0
01:02 PM $48.40 Up $0.01 $48.40 $48.40 400
01:02 PM $48.40 Up $0.00 $48.40 $48.40 0
01:01 PM $48.39 Up $0.01 $48.39 $48.39 100
01:00 PM $48.38 Up $0.00 $48.40 $48.38 1,000
12:59 PM $48.38 Up $0.03 $48.38 $48.38 500
12:57 PM $48.35 Down $ -0.04 $48.36 $48.35 200
12:57 PM $48.35 Up $0.00 $48.36 $48.35 0
12:56 PM $48.39 Down $ -0.04 $48.43 $48.37 2,400
12:55 PM $48.43 Up $0.00 $48.43 $48.43 100
12:54 PM $48.43 Up $0.07 $48.43 $48.39 400
12:53 PM $48.36 Up $0.02 $48.36 $48.34 600
12:52 PM $48.34 Up $0.01 $48.34 $48.34 100
12:50 PM $48.33 Up $0.01 $48.34 $48.32 3,500
12:50 PM $48.33 Up $0.00 $48.34 $48.32 0
12:49 PM $48.32 Up $0.03 $48.32 $48.30 7,900
12:48 PM $48.29 Down $ -0.02 $48.32 $48.29 2,800
12:47 PM $48.31 Up $0.00 $48.32 $48.28 6,400
12:46 PM $48.31 Up $0.01 $48.31 $48.30 500
12:45 PM $48.30 Down $ -0.03 $48.32 $48.30 1,300
12:44 PM $48.33 Down $ -0.02 $48.35 $48.33 1,600
12:43 PM $48.35 Up $0.00 $48.35 $48.35 300
12:42 PM $48.35 Up $0.01 $48.36 $48.35 200
12:41 PM $48.34 Up $0.00 $48.34 $48.34 100
12:40 PM $48.34 Up $0.00 $48.34 $48.34 100
12:39 PM $48.34 Down $ -0.02 $48.36 $48.34 1,200
12:38 PM $48.36 Up $0.03 $48.36 $48.35 400
12:36 PM $48.33 Up $0.04 $48.33 $48.31 1,100
12:36 PM $48.33 Up $0.00 $48.33 $48.31 0
12:35 PM $48.29 Up $0.02 $48.29 $48.28 400
12:34 PM $48.27 Down $ -0.01 $48.28 $48.27 400
12:33 PM $48.28 Down $ -0.04 $48.30 $48.28 1,400
12:32 PM $48.32 Up $0.02 $48.32 $48.29 400
12:31 PM $48.30 Down $ -0.02 $48.30 $48.30 100
12:30 PM $48.32 Up $0.00 $48.32 $48.30 300
12:29 PM $48.32 Up $0.01 $48.34 $48.31 800
12:27 PM $48.31 Down $ -0.01 $48.31 $48.31 100
12:27 PM $48.31 Up $0.00 $48.31 $48.31 0
12:26 PM $48.32 Up $0.00 $48.32 $48.32 100
12:25 PM $48.32 Down $ -0.04 $48.36 $48.32 1,000
12:24 PM $48.36 Up $0.00 $48.36 $48.36 100
12:23 PM $48.36 Up $0.02 $48.36 $48.36 100
12:22 PM $48.34 Up $0.05 $48.34 $48.29 600
12:21 PM $48.29 Down $ -0.02 $48.30 $48.28 800
12:20 PM $48.31 Down $ -0.01 $48.31 $48.29 900
12:19 PM $48.32 Up $0.02 $48.32 $48.31 300
12:18 PM $48.30 Up $0.02 $48.31 $48.29 700
12:17 PM $48.28 Up $0.01 $48.29 $48.28 500
12:16 PM $48.27 Down $ -0.06 $48.32 $48.27 600
12:15 PM $48.33 Up $0.04 $48.35 $48.33 300
12:13 PM $48.29 Up $0.02 $48.29 $48.29 1,000
12:13 PM $48.29 Up $0.00 $48.29 $48.29 0
12:12 PM $48.27 Down $ -0.01 $48.27 $48.27 400
12:11 PM $48.28 Down $ -0.03 $48.32 $48.28 1,000
12:10 PM $48.31 Up $0.02 $48.31 $48.31 300
12:09 PM $48.29 Down $ -0.05 $48.33 $48.29 700
12:08 PM $48.34 Down $ -0.02 $48.35 $48.34 400
12:07 PM $48.36 Up $0.02 $48.37 $48.35 2,000
12:06 PM $48.34 Up $0.01 $48.34 $48.33 700
12:05 PM $48.33 Up $0.02 $48.33 $48.32 700
12:04 PM $48.31 Down $ -0.04 $48.33 $48.31 1,000
12:03 PM $48.35 Down $ -0.02 $48.36 $48.32 2,100
12:02 PM $48.37 Up $0.01 $48.37 $48.37 100
12:00 PM $48.36 Down $ -0.02 $48.38 $48.36 300
12:00 PM $48.36 Up $0.00 $48.38 $48.36 0
11:59 AM $48.38 Up $0.00 $48.38 $48.36 1,600
11:57 AM $48.38 Down $ -0.06 $48.42 $48.38 2,400
11:57 AM $48.38 Up $0.00 $48.42 $48.38 0
11:56 AM $48.44 Up $0.01 $48.45 $48.43 1,800
11:54 AM $48.43 Down $ -0.04 $48.46 $48.43 1,100
11:54 AM $48.43 Up $0.00 $48.46 $48.43 0
11:53 AM $48.47 Up $0.01 $48.47 $48.47 500
11:52 AM $48.46 Up $0.00 $48.46 $48.45 200
11:50 AM $48.46 Up $0.02 $48.46 $48.44 1,100
11:50 AM $48.46 Up $0.00 $48.46 $48.44 0
11:48 AM $48.44 Up $0.00 $48.45 $48.44 400
11:48 AM $48.44 Up $0.00 $48.45 $48.44 0
11:47 AM $48.44 Up $0.02 $48.44 $48.44 300
11:46 AM $48.42 Down $ -0.06 $48.47 $48.42 1,300
11:45 AM $48.48 Up $0.02 $48.48 $48.47 300
11:44 AM $48.46 Down $ -0.02 $48.48 $48.46 400
11:43 AM $48.48 Down $ -0.02 $48.48 $48.48 100
11:41 AM $48.50 Up $0.03 $48.50 $48.50 400
11:41 AM $48.50 Up $0.00 $48.50 $48.50 0
11:40 AM $48.47 Down $ -0.06 $48.51 $48.47 4,300
11:39 AM $48.53 Up $0.00 $48.53 $48.51 1,400
11:38 AM $48.53 Up $0.03 $48.53 $48.52 300
11:37 AM $48.50 Down $ -0.04 $48.51 $48.50 300
11:36 AM $48.54 Up $0.06 $48.54 $48.48 1,600
11:35 AM $48.48 Up $0.02 $48.48 $48.48 200
11:34 AM $48.46 Up $0.04 $48.46 $48.44 1,900
11:33 AM $48.42 Down $ -0.03 $48.42 $48.42 200
11:31 AM $48.45 Down $ -0.02 $48.48 $48.45 500
11:31 AM $48.45 Up $0.00 $48.48 $48.45 0
11:30 AM $48.47 Up $0.00 $48.47 $48.46 1,600
11:28 AM $48.47 Up $0.03 $48.49 $48.46 800
11:28 AM $48.47 Up $0.00 $48.49 $48.46 0
11:27 AM $48.44 Down $ -0.03 $48.46 $48.44 900
11:26 AM $48.47 Up $0.01 $48.47 $48.47 100
11:25 AM $48.46 Down $ -0.02 $48.51 $48.46 1,400
11:24 AM $48.48 Up $0.01 $48.48 $48.47 300
11:23 AM $48.47 Up $0.00 $48.48 $48.47 1,400
11:22 AM $48.47 Up $0.04 $48.47 $48.45 500
11:20 AM $48.43 Up $0.00 $48.44 $48.43 400
11:20 AM $48.43 Up $0.00 $48.44 $48.43 0
11:19 AM $48.43 Down $ -0.01 $48.43 $48.43 500
11:18 AM $48.44 Up $0.00 $48.46 $48.44 200
11:17 AM $48.44 Up $0.06 $48.44 $48.41 1,100
11:16 AM $48.38 Up $0.04 $48.38 $48.37 800
11:15 AM $48.35 Up $0.02 $48.36 $48.33 900
11:14 AM $48.33 Down $ -0.04 $48.34 $48.33 200
11:13 AM $48.37 Up $0.00 $48.38 $48.35 2,800
11:12 AM $48.37 Down $ -0.10 $48.43 $48.37 600
11:11 AM $48.47 Up $0.00 $48.47 $48.44 1,400
11:10 AM $48.47 Down $ -0.06 $48.50 $48.47 1,700
11:09 AM $48.53 Up $0.03 $48.53 $48.50 1,600
11:08 AM $48.50 Down $ -0.01 $48.51 $48.49 1,000
11:07 AM $48.51 Down $ -0.01 $48.52 $48.51 2,300
11:06 AM $48.52 Down $ -0.04 $48.55 $48.52 2,100
11:04 AM $48.56 Up $0.01 $48.56 $48.56 100
11:04 AM $48.56 Up $0.00 $48.56 $48.56 0
11:03 AM $48.55 Up $0.01 $48.55 $48.55 100
11:01 AM $48.54 Up $0.00 $48.55 $48.53 1,300
11:01 AM $48.54 Up $0.00 $48.55 $48.53 0
11:00 AM $48.54 Up $0.02 $48.54 $48.54 100
10:59 AM $48.52 Down $ -0.01 $48.52 $48.52 200
10:58 AM $48.53 Up $0.02 $48.53 $48.53 600
10:57 AM $48.51 Down $ -0.04 $48.53 $48.51 1,900
10:56 AM $48.55 Up $0.00 $48.55 $48.54 500
10:55 AM $48.55 Up $0.01 $48.55 $48.55 100
10:54 AM $48.54 Down $ -0.03 $48.56 $48.54 700
10:53 AM $48.57 Down $ -0.04 $48.61 $48.57 1,000
10:52 AM $48.61 Up $0.00 $48.64 $48.61 1,300
10:51 AM $48.61 Up $0.00 $48.61 $48.61 200
10:50 AM $48.61 Down $ -0.03 $48.66 $48.61 1,600
10:49 AM $48.64 Down $ -0.01 $48.66 $48.64 600
10:48 AM $48.65 Up $0.05 $48.65 $48.62 400
10:47 AM $48.60 Up $0.00 $48.60 $48.57 1,700
10:45 AM $48.60 Up $0.02 $48.61 $48.57 2,000
10:45 AM $48.60 Up $0.00 $48.61 $48.57 0
10:44 AM $48.58 Up $0.04 $48.58 $48.55 1,600
10:43 AM $48.54 Up $0.02 $48.54 $48.54 200
10:42 AM $48.52 Down $ -0.02 $48.52 $48.50 1,000
10:41 AM $48.54 Up $0.01 $48.54 $48.52 1,200
10:40 AM $48.53 Up $0.02 $48.53 $48.48 1,600
10:39 AM $48.51 Up $0.03 $48.51 $48.51 300
10:38 AM $48.48 Down $ -0.02 $48.49 $48.48 500
10:37 AM $48.50 Down $ -0.03 $48.51 $48.50 400
10:36 AM $48.53 Up $0.05 $48.53 $48.52 500
10:35 AM $48.48 Down $ -0.05 $48.52 $48.48 1,200
10:34 AM $48.53 Down $ -0.07 $48.58 $48.53 1,400
10:33 AM $48.60 Up $0.07 $48.60 $48.56 700
10:32 AM $48.53 Up $0.01 $48.53 $48.53 100
10:31 AM $48.52 Up $0.03 $48.52 $48.52 100
10:30 AM $48.49 Up $0.04 $48.49 $48.48 400
10:29 AM $48.45 Down $ -0.11 $48.48 $48.45 200
10:28 AM $48.56 Up $0.15 $48.56 $48.38 7,300
10:27 AM $48.41 Down $ -0.07 $48.45 $48.40 5,700
10:26 AM $48.48 Down $ -0.05 $48.51 $48.48 800
10:25 AM $48.53 Up $0.00 $48.53 $48.51 1,200
10:24 AM $48.53 Down $ -0.01 $48.53 $48.53 300
10:23 AM $48.54 Up $0.00 $48.56 $48.53 1,300
10:22 AM $48.54 Up $0.02 $48.54 $48.51 1,400
10:21 AM $48.52 Up $0.04 $48.52 $48.49 3,800
10:20 AM $48.48 Up $0.03 $48.48 $48.45 600
10:19 AM $48.45 Down $ -0.12 $48.56 $48.45 4,600
10:18 AM $48.57 Down $ -0.03 $48.60 $48.57 500
10:17 AM $48.60 Down $ -0.08 $48.64 $48.60 500
10:16 AM $48.68 Down $ -0.02 $48.68 $48.64 700
10:15 AM $48.70 Up $0.04 $48.70 $48.68 300
10:14 AM $48.66 Up $0.03 $48.67 $48.65 1,300
10:13 AM $48.63 Down $ -0.05 $48.67 $48.62 500
10:12 AM $48.68 Up $0.05 $48.68 $48.66 600
10:11 AM $48.63 Down $ -0.08 $48.65 $48.61 700
10:08 AM $48.71 Down $ -0.01 $48.76 $48.71 1,400
10:08 AM $48.71 Up $0.00 $48.76 $48.71 0
10:08 AM $48.71 Up $0.00 $48.76 $48.71 0
10:07 AM $48.72 Up $0.02 $48.73 $48.72 1,200
10:06 AM $48.70 Up $0.02 $48.70 $48.68 300
10:05 AM $48.68 Down $ -0.13 $48.79 $48.68 800
10:03 AM $48.81 Up $0.00 $48.81 $48.80 600
10:03 AM $48.81 Up $0.00 $48.81 $48.80 0
10:02 AM $48.81 Up $0.04 $48.81 $48.81 100
10:01 AM $48.77 Down $ -0.03 $48.90 $48.77 6,400
10:00 AM $48.80 Up $0.07 $48.80 $48.74 1,200
09:59 AM $48.73 Down $ -0.02 $48.73 $48.71 700
09:58 AM $48.74 Up $0.03 $48.74 $48.70 1,600
09:57 AM $48.71 Down $ -0.04 $48.71 $48.69 900
09:55 AM $48.75 Up $0.04 $48.75 $48.69 1,500
09:55 AM $48.75 Up $0.00 $48.75 $48.69 0
09:54 AM $48.71 Up $0.11 $48.74 $48.64 900
09:53 AM $48.60 Up $0.02 $48.60 $48.55 400
09:52 AM $48.58 Down $ -0.07 $48.67 $48.57 2,500
09:51 AM $48.65 Up $0.11 $48.66 $48.54 1,100
09:49 AM $48.54 Down $ -0.07 $48.57 $48.50 2,400
09:49 AM $48.54 Up $0.00 $48.57 $48.50 0
09:48 AM $48.61 Up $0.11 $48.61 $48.55 500
09:47 AM $48.50 Up $0.04 $48.52 $48.50 900
09:46 AM $48.46 Down $ -0.12 $48.63 $48.46 2,300
09:45 AM $48.58 Down $ -0.02 $48.59 $48.57 900
09:44 AM $48.60 Down $ -0.02 $48.61 $48.58 900
09:43 AM $48.62 Up $0.00 $48.65 $48.59 900
09:41 AM $48.62 Up $0.01 $48.62 $48.62 100
09:41 AM $48.62 Up $0.00 $48.62 $48.62 0
09:40 AM $48.61 Up $0.19 $48.61 $48.51 1,500
09:38 AM $48.42 Down $ -0.18 $48.50 $48.41 600
09:38 AM $48.42 Up $0.00 $48.50 $48.41 0
09:37 AM $48.60 Down $ -0.16 $48.66 $48.58 400
09:36 AM $48.76 Up $0.24 $48.76 $48.59 5,600
09:35 AM $48.52 Down $ -0.20 $48.68 $48.52 3,400
09:33 AM $48.72 Down $ -0.05 $48.76 $48.72 600
09:33 AM $48.72 Up $0.00 $48.76 $48.72 0
09:32 AM $48.77 Down $ -0.07 $48.87 $48.76 800
09:31 AM $48.84 Up $0.12 $48.86 $48.70 5,900
09:30 AM $48.72 Up $0.66 $48.72 $48.08 827,400
Previous close $48.06

One month history

Date Closing Opening High Low Volume
09-05-2025 $48.51 $48.38 $48.65 $48.27 829,300
08-05-2025 $48.06 $48.37 $48.68 $47.93 659,200
07-05-2025 $46.17 $45.90 $46.18 $45.31 2,183,300
06-05-2025 $45.74 $45.29 $45.76 $44.85 2,935,700
05-05-2025 $45.95 $46.41 $46.50 $45.79 2,535,000
02-05-2025 $45.69 $46.50 $47.23 $45.61 1,699,800
01-05-2025 $48.50 $48.43 $48.99 $48.33 1,040,600
30-04-2025 $47.90 $47.66 $48.06 $47.28 985,900
29-04-2025 $48.44 $47.83 $48.50 $47.82 818,800
28-04-2025 $47.38 $47.48 $47.56 $47.10 2,034,400
25-04-2025 $47.20 $47.26 $47.41 $47.04 1,591,800
24-04-2025 $47.20 $46.88 $47.22 $46.88 978,900
23-04-2025 $46.24 $46.68 $46.86 $46.15 993,800
22-04-2025 $45.61 $45.54 $45.81 $45.11 1,529,800
21-04-2025 $44.62 $43.59 $44.67 $43.58 918,200
17-04-2025 $44.61 $44.84 $45.17 $44.43 2,105,600
16-04-2025 $44.58 $44.86 $45.01 $44.04 643,200
15-04-2025 $45.11 $45.17 $45.34 $44.59 901,900
14-04-2025 $45.46 $44.18 $45.65 $44.10 951,800
11-04-2025 $44.71 $44.11 $44.92 $44.09 1,391,800
10-04-2025 $44.90 $44.71 $45.31 $44.17 840,500
09-04-2025 $47.48 $43.74 $47.87 $43.54 1,440,600
08-04-2025 $43.91 $45.52 $45.71 $43.25 963,600
07-04-2025 $44.92 $44.34 $45.19 $43.69 850,200
04-04-2025 $46.22 $45.82 $46.53 $45.26 895,200
03-04-2025 $46.68 $47.09 $47.34 $46.43 923,000
02-04-2025 $49.52 $49.27 $49.83 $49.26 584,600
01-04-2025 $48.94 $49.33 $49.38 $48.71 1,105,900
31-03-2025 $48.91 $49.21 $49.35 $48.80 1,162,800
28-03-2025 $48.70 $48.95 $49.06 $48.59 669,100
Graphs are not available, please refer to the detailed table
Back to top