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