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