Find a quote
MAGNA INTERNATIONAL INC
48.06 Up 1.89 (3.93 %)
Delayed : 2025/05/09 04:02:02
- Previous close $46.17
- Opening $46.56
- Today High $48.68
- Today Low $46.48
- Price Bid $47.44
- Price Ask $47.44
- 52 Weeks High $66.42
- 52 Weeks Low $43.25
- Size Bid 1
- Size Ask 5
- Volume 1,028,608
Fundamentals
- P/E Ratio : 8.70
- Earnings/Share : 0.24
- Dividends/Share : $0.49
- Current Div. Yield : 5.58
- Market Cap (M) : 13,540.21
- Shares Out (M) : 281.74
- Exchange : XTSE
- Ex Dividend Date : 2025/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.06 | Up $0.01 | $48.06 | $48.06 | 385,800 |
| 03:59 PM | $48.05 | Up $0.03 | $48.07 | $48.00 | 19,800 |
| 03:58 PM | $48.02 | Up $0.01 | $48.02 | $48.01 | 5,400 |
| 03:57 PM | $48.01 | Up $0.02 | $48.02 | $48.00 | 5,500 |
| 03:56 PM | $47.99 | Up $0.04 | $48.00 | $47.93 | 9,600 |
| 03:55 PM | $47.95 | Down $ -0.04 | $48.01 | $47.93 | 8,600 |
| 03:54 PM | $47.99 | Down $ -0.01 | $48.03 | $47.99 | 7,700 |
| 03:53 PM | $48.00 | Down $ -0.03 | $48.02 | $47.99 | 6,700 |
| 03:52 PM | $48.03 | Up $0.00 | $48.04 | $48.01 | 2,900 |
| 03:51 PM | $48.03 | Down $ -0.02 | $48.05 | $48.02 | 7,600 |
| 03:50 PM | $48.05 | Down $ -0.08 | $48.11 | $48.04 | 5,100 |
| 03:49 PM | $48.13 | Up $0.00 | $48.16 | $48.12 | 4,700 |
| 03:48 PM | $48.13 | Down $0.00 | $48.14 | $48.13 | 1,600 |
| 03:47 PM | $48.14 | Up $0.00 | $48.14 | $48.11 | 4,200 |
| 03:46 PM | $48.13 | Up $0.00 | $48.15 | $48.12 | 2,200 |
| 03:45 PM | $48.13 | Down $ -0.04 | $48.16 | $48.12 | 1,900 |
| 03:44 PM | $48.17 | Up $0.02 | $48.17 | $48.14 | 2,400 |
| 03:43 PM | $48.15 | Down $0.00 | $48.16 | $48.13 | 2,700 |
| 03:42 PM | $48.15 | Up $0.01 | $48.16 | $48.14 | 2,600 |
| 03:41 PM | $48.14 | Up $0.01 | $48.19 | $48.14 | 3,600 |
| 03:40 PM | $48.13 | Down $ -0.01 | $48.14 | $48.13 | 2,300 |
| 03:39 PM | $48.14 | Up $0.02 | $48.14 | $48.13 | 1,600 |
| 03:38 PM | $48.12 | Down $ -0.02 | $48.14 | $48.10 | 3,100 |
| 03:37 PM | $48.14 | Down $ -0.04 | $48.17 | $48.13 | 1,300 |
| 03:36 PM | $48.18 | Up $0.03 | $48.18 | $48.15 | 1,400 |
| 03:35 PM | $48.15 | Down $ -0.03 | $48.18 | $48.14 | 2,500 |
| 03:34 PM | $48.18 | Down $ -0.03 | $48.20 | $48.18 | 2,500 |
| 03:33 PM | $48.21 | Up $0.00 | $48.23 | $48.21 | 5,400 |
| 03:32 PM | $48.21 | Down $ -0.01 | $48.23 | $48.20 | 4,300 |
| 03:31 PM | $48.22 | Down $ -0.08 | $48.30 | $48.22 | 3,100 |
| 03:30 PM | $48.30 | Up $0.00 | $48.30 | $48.28 | 3,300 |
| 03:29 PM | $48.30 | Down $ -0.02 | $48.30 | $48.30 | 400 |
| 03:28 PM | $48.32 | Down $ -0.02 | $48.37 | $48.31 | 4,200 |
| 03:27 PM | $48.34 | Down $ -0.03 | $48.35 | $48.32 | 1,400 |
| 03:26 PM | $48.37 | Down $ -0.01 | $48.39 | $48.34 | 3,900 |
| 03:25 PM | $48.38 | Down $ -0.01 | $48.39 | $48.38 | 1,100 |
| 03:24 PM | $48.38 | Up $0.02 | $48.38 | $48.36 | 1,000 |
| 03:23 PM | $48.36 | Down $ -0.06 | $48.42 | $48.35 | 1,600 |
| 03:22 PM | $48.42 | Up $0.05 | $48.42 | $48.37 | 800 |
| 03:21 PM | $48.37 | Up $0.05 | $48.37 | $48.33 | 2,200 |
| 03:20 PM | $48.32 | Up $0.06 | $48.33 | $48.26 | 2,400 |
| 03:19 PM | $48.26 | Down $ -0.03 | $48.28 | $48.24 | 2,300 |
| 03:18 PM | $48.29 | Up $0.02 | $48.29 | $48.28 | 900 |
| 03:17 PM | $48.27 | Up $0.01 | $48.27 | $48.26 | 1,300 |
| 03:16 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 1,000 |
| 03:15 PM | $48.25 | Up $0.01 | $48.25 | $48.25 | 100 |
| 03:14 PM | $48.24 | Up $0.01 | $48.24 | $48.24 | 1,900 |
| 03:13 PM | $48.23 | Up $0.01 | $48.24 | $48.22 | 1,100 |
| 03:12 PM | $48.22 | Down $ -0.01 | $48.24 | $48.22 | 1,000 |
| 03:11 PM | $48.23 | Up $0.01 | $48.23 | $48.21 | 1,900 |
| 03:10 PM | $48.22 | Up $0.00 | $48.23 | $48.20 | 1,400 |
| 03:09 PM | $48.22 | Up $0.00 | $48.24 | $48.22 | 2,000 |
| 03:08 PM | $48.22 | Down $ -0.01 | $48.24 | $48.21 | 1,600 |
| 03:07 PM | $48.23 | Up $0.01 | $48.24 | $48.21 | 4,700 |
| 03:06 PM | $48.22 | Down $ -0.02 | $48.24 | $48.22 | 400 |
| 03:05 PM | $48.24 | Down $ -0.01 | $48.25 | $48.24 | 1,000 |
| 03:04 PM | $48.25 | Up $0.00 | $48.26 | $48.25 | 1,000 |
| 03:03 PM | $48.25 | Up $0.02 | $48.26 | $48.23 | 1,200 |
| 03:02 PM | $48.23 | Up $0.00 | $48.23 | $48.17 | 1,300 |
| 03:01 PM | $48.23 | Up $0.01 | $48.23 | $48.21 | 700 |
| 03:00 PM | $48.22 | Up $0.01 | $48.22 | $48.19 | 400 |
| 02:59 PM | $48.21 | Down $ -0.03 | $48.23 | $48.21 | 600 |
| 02:58 PM | $48.24 | Down $ -0.02 | $48.27 | $48.24 | 800 |
| 02:57 PM | $48.26 | Down $ -0.02 | $48.28 | $48.26 | 1,500 |
| 02:56 PM | $48.28 | Down $ -0.01 | $48.32 | $48.28 | 900 |
| 02:54 PM | $48.29 | Down $ -0.05 | $48.36 | $48.29 | 1,400 |
| 02:54 PM | $48.29 | Up $0.00 | $48.36 | $48.29 | 0 |
| 02:53 PM | $48.34 | Up $0.01 | $48.34 | $48.33 | 200 |
| 02:52 PM | $48.33 | Down $ -0.01 | $48.35 | $48.31 | 3,800 |
| 02:51 PM | $48.34 | Up $0.01 | $48.35 | $48.34 | 500 |
| 02:50 PM | $48.33 | Up $0.00 | $48.33 | $48.33 | 1,900 |
| 02:49 PM | $48.33 | Up $0.02 | $48.34 | $48.33 | 700 |
| 02:48 PM | $48.31 | Up $0.00 | $48.33 | $48.30 | 3,300 |
| 02:47 PM | $48.31 | Up $0.02 | $48.31 | $48.30 | 400 |
| 02:46 PM | $48.29 | Up $0.02 | $48.31 | $48.28 | 1,800 |
| 02:45 PM | $48.28 | Down $ -0.02 | $48.29 | $48.28 | 1,100 |
| 02:44 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 800 |
| 02:43 PM | $48.29 | Down $ -0.03 | $48.32 | $48.29 | 1,700 |
| 02:42 PM | $48.32 | Up $0.04 | $48.33 | $48.29 | 2,300 |
| 02:41 PM | $48.28 | Up $0.00 | $48.29 | $48.28 | 3,000 |
| 02:40 PM | $48.28 | Up $0.01 | $48.29 | $48.28 | 1,200 |
| 02:39 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 300 |
| 02:38 PM | $48.26 | Down $ -0.05 | $48.30 | $48.26 | 1,000 |
| 02:37 PM | $48.31 | Up $0.06 | $48.31 | $48.25 | 2,600 |
| 02:36 PM | $48.25 | Down $ -0.01 | $48.28 | $48.24 | 2,300 |
| 02:35 PM | $48.26 | Up $0.02 | $48.26 | $48.25 | 900 |
| 02:34 PM | $48.25 | Up $0.00 | $48.25 | $48.24 | 700 |
| 02:33 PM | $48.24 | Down $ -0.01 | $48.25 | $48.24 | 600 |
| 02:32 PM | $48.25 | Down $ -0.01 | $48.25 | $48.25 | 200 |
| 02:31 PM | $48.26 | Up $0.05 | $48.26 | $48.22 | 900 |
| 02:30 PM | $48.21 | Down $ -0.02 | $48.25 | $48.21 | 4,600 |
| 02:29 PM | $48.23 | Down $ -0.02 | $48.24 | $48.23 | 400 |
| 02:28 PM | $48.25 | Up $0.03 | $48.25 | $48.18 | 4,700 |
| 02:27 PM | $48.22 | Down $ -0.02 | $48.25 | $48.22 | 800 |
| 02:26 PM | $48.24 | Down $ -0.02 | $48.26 | $48.23 | 1,000 |
| 02:25 PM | $48.26 | Up $0.01 | $48.26 | $48.25 | 200 |
| 02:24 PM | $48.25 | Up $0.01 | $48.25 | $48.24 | 300 |
| 02:23 PM | $48.24 | Down $ -0.05 | $48.27 | $48.24 | 700 |
| 02:22 PM | $48.29 | Up $0.02 | $48.29 | $48.27 | 600 |
| 02:21 PM | $48.27 | Down $ -0.02 | $48.28 | $48.27 | 400 |
| 02:19 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 700 |
| 02:19 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 02:18 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 200 |
| 02:17 PM | $48.29 | Up $0.00 | $48.31 | $48.29 | 500 |
| 02:16 PM | $48.29 | Down $ -0.04 | $48.32 | $48.29 | 2,400 |
| 02:15 PM | $48.33 | Up $0.05 | $48.33 | $48.29 | 700 |
| 02:14 PM | $48.28 | Down $ -0.03 | $48.31 | $48.28 | 2,600 |
| 02:13 PM | $48.31 | Down $ -0.02 | $48.35 | $48.31 | 1,700 |
| 02:12 PM | $48.33 | Up $0.04 | $48.33 | $48.31 | 400 |
| 02:11 PM | $48.29 | Down $ -0.04 | $48.33 | $48.29 | 4,100 |
| 02:10 PM | $48.33 | Up $0.02 | $48.36 | $48.31 | 3,500 |
| 02:09 PM | $48.31 | Up $0.04 | $48.31 | $48.29 | 200 |
| 02:08 PM | $48.27 | Up $0.02 | $48.27 | $48.27 | 400 |
| 02:07 PM | $48.25 | Up $0.01 | $48.27 | $48.25 | 1,800 |
| 02:06 PM | $48.24 | Down $ -0.02 | $48.26 | $48.24 | 900 |
| 02:05 PM | $48.26 | Up $0.04 | $48.26 | $48.22 | 600 |
| 02:04 PM | $48.22 | Down $ -0.01 | $48.22 | $48.22 | 100 |
| 02:03 PM | $48.23 | Up $0.03 | $48.23 | $48.20 | 500 |
| 02:02 PM | $48.20 | Down $ -0.07 | $48.25 | $48.20 | 1,200 |
| 02:01 PM | $48.27 | Down $ -0.05 | $48.32 | $48.26 | 2,000 |
| 02:00 PM | $48.32 | Up $0.03 | $48.32 | $48.28 | 2,000 |
| 01:59 PM | $48.29 | Up $0.01 | $48.29 | $48.29 | 600 |
| 01:58 PM | $48.28 | Up $0.00 | $48.28 | $48.25 | 6,300 |
| 01:57 PM | $48.28 | Down $ -0.01 | $48.30 | $48.28 | 200 |
| 01:56 PM | $48.29 | Down $ -0.02 | $48.30 | $48.29 | 800 |
| 01:55 PM | $48.31 | Down $ -0.02 | $48.32 | $48.30 | 1,300 |
| 01:54 PM | $48.33 | Down $ -0.01 | $48.33 | $48.32 | 600 |
| 01:53 PM | $48.34 | Up $0.00 | $48.35 | $48.34 | 800 |
| 01:52 PM | $48.34 | Up $0.00 | $48.34 | $48.33 | 500 |
| 01:51 PM | $48.34 | Up $0.02 | $48.34 | $48.33 | 300 |
| 01:50 PM | $48.32 | Down $ -0.02 | $48.33 | $48.31 | 600 |
| 01:49 PM | $48.34 | Up $0.00 | $48.35 | $48.34 | 700 |
| 01:48 PM | $48.34 | Up $0.02 | $48.34 | $48.32 | 900 |
| 01:47 PM | $48.32 | Down $ -0.01 | $48.32 | $48.32 | 200 |
| 01:46 PM | $48.33 | Down $ -0.01 | $48.33 | $48.33 | 300 |
| 01:45 PM | $48.34 | Down $ -0.03 | $48.36 | $48.33 | 300 |
| 01:44 PM | $48.37 | Down $ -0.01 | $48.37 | $48.36 | 800 |
| 01:43 PM | $48.38 | Up $0.01 | $48.38 | $48.38 | 500 |
| 01:42 PM | $48.37 | Up $0.00 | $48.37 | $48.33 | 1,700 |
| 01:41 PM | $48.37 | Down $ -0.01 | $48.37 | $48.36 | 1,100 |
| 01:39 PM | $48.38 | Up $0.03 | $48.38 | $48.35 | 1,100 |
| 01:39 PM | $48.38 | Up $0.00 | $48.38 | $48.35 | 0 |
| 01:38 PM | $48.35 | Up $0.06 | $48.35 | $48.30 | 1,700 |
| 01:37 PM | $48.29 | Up $0.01 | $48.29 | $48.26 | 2,100 |
| 01:36 PM | $48.28 | Up $0.01 | $48.28 | $48.28 | 100 |
| 01:35 PM | $48.27 | Down $ -0.01 | $48.28 | $48.27 | 400 |
| 01:34 PM | $48.28 | Down $ -0.03 | $48.33 | $48.28 | 1,200 |
| 01:33 PM | $48.31 | Down $ -0.04 | $48.37 | $48.31 | 600 |
| 01:32 PM | $48.36 | Down $ -0.01 | $48.36 | $48.36 | 100 |
| 01:31 PM | $48.36 | Down $ -0.04 | $48.39 | $48.36 | 400 |
| 01:30 PM | $48.40 | Up $0.04 | $48.40 | $48.39 | 1,000 |
| 01:29 PM | $48.36 | Down $ -0.11 | $48.45 | $48.36 | 1,200 |
| 01:28 PM | $48.47 | Up $0.03 | $48.47 | $48.44 | 1,200 |
| 01:27 PM | $48.44 | Down $ -0.02 | $48.46 | $48.43 | 900 |
| 01:26 PM | $48.46 | Down $ -0.01 | $48.47 | $48.46 | 1,200 |
| 01:25 PM | $48.47 | Down $ -0.04 | $48.52 | $48.46 | 1,400 |
| 01:23 PM | $48.51 | Up $0.02 | $48.51 | $48.51 | 300 |
| 01:23 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 01:22 PM | $48.49 | Up $0.01 | $48.49 | $48.49 | 100 |
| 01:21 PM | $48.48 | Up $0.03 | $48.48 | $48.44 | 1,100 |
| 01:19 PM | $48.45 | Up $0.01 | $48.46 | $48.45 | 500 |
| 01:19 PM | $48.45 | Up $0.00 | $48.46 | $48.45 | 0 |
| 01:18 PM | $48.44 | Up $0.00 | $48.44 | $48.44 | 100 |
| 01:16 PM | $48.44 | Down $ -0.06 | $48.52 | $48.44 | 1,400 |
| 01:16 PM | $48.44 | Up $0.00 | $48.52 | $48.44 | 0 |
| 01:15 PM | $48.50 | Up $0.00 | $48.50 | $48.50 | 100 |
| 01:13 PM | $48.50 | Up $0.00 | $48.52 | $48.50 | 700 |
| 01:13 PM | $48.50 | Up $0.00 | $48.52 | $48.50 | 0 |
| 01:12 PM | $48.50 | Down $ -0.02 | $48.51 | $48.49 | 900 |
| 01:11 PM | $48.52 | Down $ -0.02 | $48.54 | $48.52 | 700 |
| 01:10 PM | $48.54 | Down $ -0.02 | $48.54 | $48.54 | 600 |
| 01:09 PM | $48.56 | Down $ -0.01 | $48.56 | $48.56 | 500 |
| 01:08 PM | $48.57 | Up $0.01 | $48.57 | $48.55 | 1,100 |
| 01:07 PM | $48.56 | Up $0.01 | $48.56 | $48.50 | 9,500 |
| 01:06 PM | $48.55 | Down $ -0.01 | $48.57 | $48.55 | 4,200 |
| 01:05 PM | $48.56 | Down $ -0.01 | $48.56 | $48.55 | 5,000 |
| 01:04 PM | $48.57 | Up $0.00 | $48.58 | $48.57 | 1,200 |
| 01:03 PM | $48.57 | Up $0.00 | $48.57 | $48.54 | 600 |
| 01:02 PM | $48.57 | Down $ -0.01 | $48.59 | $48.56 | 900 |
| 01:01 PM | $48.58 | Down $ -0.01 | $48.58 | $48.58 | 200 |
| 01:00 PM | $48.59 | Down $ -0.04 | $48.61 | $48.59 | 1,600 |
| 12:59 PM | $48.63 | Up $0.00 | $48.63 | $48.61 | 700 |
| 12:58 PM | $48.63 | Up $0.01 | $48.63 | $48.63 | 200 |
| 12:57 PM | $48.62 | Up $0.00 | $48.62 | $48.62 | 100 |
| 12:56 PM | $48.62 | Down $ -0.02 | $48.64 | $48.62 | 700 |
| 12:55 PM | $48.64 | Up $0.01 | $48.64 | $48.64 | 200 |
| 12:54 PM | $48.63 | Up $0.00 | $48.64 | $48.63 | 400 |
| 12:53 PM | $48.63 | Down $ -0.02 | $48.64 | $48.63 | 500 |
| 12:52 PM | $48.65 | Up $0.00 | $48.68 | $48.65 | 2,300 |
| 12:51 PM | $48.65 | Up $0.02 | $48.67 | $48.65 | 2,600 |
| 12:50 PM | $48.63 | Down $ -0.01 | $48.63 | $48.63 | 100 |
| 12:48 PM | $48.64 | Up $0.01 | $48.64 | $48.64 | 100 |
| 12:48 PM | $48.64 | Up $0.00 | $48.64 | $48.64 | 0 |
| 12:47 PM | $48.63 | Up $0.01 | $48.64 | $48.61 | 800 |
| 12:46 PM | $48.62 | Up $0.04 | $48.62 | $48.59 | 1,700 |
| 12:45 PM | $48.58 | Up $0.02 | $48.59 | $48.56 | 1,500 |
| 12:44 PM | $48.57 | Down $ -0.01 | $48.57 | $48.57 | 100 |
| 12:43 PM | $48.57 | Up $0.03 | $48.57 | $48.54 | 1,200 |
| 12:42 PM | $48.54 | Up $0.01 | $48.55 | $48.54 | 300 |
| 12:41 PM | $48.53 | Up $0.01 | $48.54 | $48.53 | 600 |
| 12:40 PM | $48.52 | Down $ -0.03 | $48.56 | $48.52 | 800 |
| 12:39 PM | $48.55 | Up $0.03 | $48.55 | $48.55 | 100 |
| 12:38 PM | $48.52 | Up $0.04 | $48.52 | $48.49 | 3,200 |
| 12:37 PM | $48.48 | Up $0.00 | $48.48 | $48.47 | 600 |
| 12:36 PM | $48.48 | Up $0.02 | $48.48 | $48.42 | 1,400 |
| 12:34 PM | $48.46 | Down $ -0.01 | $48.48 | $48.46 | 1,000 |
| 12:34 PM | $48.46 | Up $0.00 | $48.48 | $48.46 | 0 |
| 12:33 PM | $48.47 | Up $0.01 | $48.47 | $48.40 | 18,200 |
| 12:32 PM | $48.46 | Down $ -0.01 | $48.47 | $48.44 | 1,400 |
| 12:31 PM | $48.47 | Up $0.00 | $48.47 | $48.47 | 100 |
| 12:30 PM | $48.47 | Up $0.02 | $48.47 | $48.45 | 900 |
| 12:29 PM | $48.45 | Down $ -0.03 | $48.46 | $48.43 | 700 |
| 12:28 PM | $48.48 | Up $0.01 | $48.48 | $48.46 | 2,200 |
| 12:27 PM | $48.47 | Up $0.03 | $48.47 | $48.45 | 5,900 |
| 12:25 PM | $48.44 | Up $0.01 | $48.44 | $48.42 | 600 |
| 12:25 PM | $48.44 | Up $0.00 | $48.44 | $48.42 | 0 |
| 12:23 PM | $48.43 | Up $0.05 | $48.43 | $48.41 | 1,700 |
| 12:23 PM | $48.43 | Up $0.00 | $48.43 | $48.41 | 0 |
| 12:22 PM | $48.38 | Down $ -0.05 | $48.39 | $48.38 | 300 |
| 12:20 PM | $48.43 | Up $0.02 | $48.44 | $48.41 | 1,300 |
| 12:20 PM | $48.43 | Up $0.00 | $48.44 | $48.41 | 0 |
| 12:19 PM | $48.41 | Up $0.01 | $48.41 | $48.38 | 300 |
| 12:18 PM | $48.40 | Down $ -0.01 | $48.43 | $48.40 | 900 |
| 12:17 PM | $48.41 | Down $ -0.02 | $48.45 | $48.41 | 900 |
| 12:16 PM | $48.43 | Down $ -0.02 | $48.47 | $48.43 | 1,000 |
| 12:15 PM | $48.45 | Up $0.04 | $48.45 | $48.45 | 300 |
| 12:14 PM | $48.41 | Up $0.01 | $48.42 | $48.41 | 400 |
| 12:13 PM | $48.40 | Down $ -0.03 | $48.42 | $48.40 | 500 |
| 12:12 PM | $48.43 | Up $0.09 | $48.43 | $48.37 | 1,400 |
| 12:11 PM | $48.34 | Down $ -0.01 | $48.36 | $48.34 | 300 |
| 12:10 PM | $48.35 | Down $ -0.01 | $48.38 | $48.35 | 800 |
| 12:09 PM | $48.36 | Up $0.02 | $48.36 | $48.36 | 100 |
| 12:08 PM | $48.34 | Down $ -0.04 | $48.39 | $48.34 | 2,800 |
| 12:07 PM | $48.38 | Up $0.03 | $48.38 | $48.35 | 4,600 |
| 12:06 PM | $48.35 | Up $0.04 | $48.35 | $48.31 | 800 |
| 12:05 PM | $48.31 | Up $0.00 | $48.31 | $48.31 | 100 |
| 12:04 PM | $48.31 | Up $0.01 | $48.31 | $48.30 | 200 |
| 12:03 PM | $48.30 | Up $0.00 | $48.30 | $48.29 | 900 |
| 12:02 PM | $48.30 | Down $ -0.06 | $48.35 | $48.30 | 1,600 |
| 12:01 PM | $48.36 | Up $0.03 | $48.36 | $48.30 | 5,700 |
| 12:00 PM | $48.33 | Down $ -0.03 | $48.38 | $48.31 | 3,700 |
| 11:58 AM | $48.36 | Down $ -0.03 | $48.39 | $48.36 | 400 |
| 11:58 AM | $48.36 | Up $0.00 | $48.39 | $48.36 | 0 |
| 11:57 AM | $48.39 | Up $0.00 | $48.39 | $48.39 | 100 |
| 11:56 AM | $48.39 | Up $0.00 | $48.39 | $48.37 | 500 |
| 11:55 AM | $48.39 | Down $ -0.02 | $48.40 | $48.36 | 1,200 |
| 11:54 AM | $48.41 | Up $0.01 | $48.42 | $48.40 | 600 |
| 11:53 AM | $48.40 | Up $0.01 | $48.40 | $48.37 | 700 |
| 11:52 AM | $48.39 | Down $ -0.06 | $48.42 | $48.39 | 1,800 |
| 11:51 AM | $48.45 | Down $ -0.01 | $48.46 | $48.43 | 1,000 |
| 11:50 AM | $48.46 | Up $0.00 | $48.46 | $48.41 | 800 |
| 11:49 AM | $48.46 | Up $0.07 | $48.46 | $48.41 | 3,200 |
| 11:48 AM | $48.39 | Up $0.00 | $48.40 | $48.36 | 1,300 |
| 11:47 AM | $48.39 | Down $ -0.01 | $48.40 | $48.36 | 900 |
| 11:46 AM | $48.40 | Up $0.05 | $48.40 | $48.36 | 1,200 |
| 11:45 AM | $48.35 | Up $0.01 | $48.35 | $48.31 | 300 |
| 11:44 AM | $48.34 | Up $0.02 | $48.34 | $48.33 | 300 |
| 11:43 AM | $48.32 | Up $0.08 | $48.33 | $48.23 | 2,700 |
| 11:42 AM | $48.24 | Up $0.03 | $48.24 | $48.23 | 200 |
| 11:41 AM | $48.21 | Up $0.08 | $48.21 | $48.13 | 1,700 |
| 11:40 AM | $48.13 | Up $0.05 | $48.13 | $48.08 | 300 |
| 11:39 AM | $48.08 | Up $0.14 | $48.08 | $47.96 | 2,900 |
| 11:38 AM | $47.94 | Down $ -0.05 | $47.98 | $47.94 | 1,300 |
| 11:37 AM | $47.99 | Down $ -0.02 | $48.01 | $47.98 | 700 |
| 11:36 AM | $48.01 | Up $0.03 | $48.01 | $47.99 | 700 |
| 11:35 AM | $47.98 | Up $0.02 | $47.98 | $47.97 | 1,300 |
| 11:34 AM | $47.96 | Down $ -0.02 | $47.97 | $47.96 | 400 |
| 11:33 AM | $47.98 | Up $0.00 | $48.00 | $47.97 | 3,700 |
| 11:32 AM | $47.98 | Up $0.06 | $47.98 | $47.95 | 1,400 |
| 11:31 AM | $47.92 | Down $ -0.04 | $47.97 | $47.91 | 2,000 |
| 11:30 AM | $47.96 | Up $0.00 | $47.96 | $47.88 | 3,400 |
| 11:29 AM | $47.96 | Down $ -0.03 | $48.02 | $47.95 | 2,400 |
| 11:28 AM | $47.99 | Up $0.00 | $48.00 | $47.94 | 11,800 |
| 11:27 AM | $47.99 | Down $ -0.04 | $48.03 | $47.99 | 1,100 |
| 11:26 AM | $48.03 | Up $0.08 | $48.03 | $47.96 | 3,600 |
| 11:25 AM | $47.95 | Up $0.01 | $47.95 | $47.91 | 2,900 |
| 11:24 AM | $47.94 | Up $0.06 | $47.95 | $47.92 | 1,000 |
| 11:23 AM | $47.88 | Up $0.01 | $47.90 | $47.88 | 900 |
| 11:22 AM | $47.87 | Up $0.08 | $47.87 | $47.81 | 1,500 |
| 11:21 AM | $47.79 | Up $0.02 | $47.80 | $47.79 | 200 |
| 11:20 AM | $47.77 | Up $0.01 | $47.82 | $47.74 | 3,800 |
| 11:19 AM | $47.76 | Up $0.05 | $47.76 | $47.71 | 2,500 |
| 11:18 AM | $47.71 | Down $ -0.04 | $47.72 | $47.70 | 1,600 |
| 11:17 AM | $47.75 | Up $0.16 | $47.75 | $47.61 | 7,900 |
| 11:16 AM | $47.59 | Up $0.03 | $47.63 | $47.57 | 3,600 |
| 11:15 AM | $47.56 | Up $0.00 | $47.58 | $47.55 | 500 |
| 11:14 AM | $47.56 | Up $0.02 | $47.56 | $47.54 | 400 |
| 11:13 AM | $47.54 | Down $ -0.01 | $47.55 | $47.52 | 500 |
| 11:12 AM | $47.55 | Down $ -0.03 | $47.57 | $47.55 | 200 |
| 11:11 AM | $47.58 | Down $ -0.03 | $47.60 | $47.58 | 400 |
| 11:10 AM | $47.61 | Up $0.04 | $47.62 | $47.59 | 1,300 |
| 11:09 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 200 |
| 11:08 AM | $47.57 | Up $0.01 | $47.59 | $47.57 | 500 |
| 11:07 AM | $47.56 | Up $0.02 | $47.59 | $47.55 | 2,800 |
| 11:06 AM | $47.54 | Up $0.08 | $47.54 | $47.49 | 700 |
| 11:05 AM | $47.46 | Up $0.01 | $47.48 | $47.42 | 400 |
| 11:04 AM | $47.45 | Down $ -0.02 | $47.45 | $47.44 | 200 |
| 11:03 AM | $47.47 | Down $ -0.04 | $47.49 | $47.47 | 2,000 |
| 11:02 AM | $47.51 | Up $0.05 | $47.51 | $47.49 | 3,300 |
| 11:01 AM | $47.46 | Up $0.00 | $47.48 | $47.45 | 400 |
| 11:00 AM | $47.46 | Up $0.05 | $47.46 | $47.38 | 500 |
| 10:59 AM | $47.41 | Down $ -0.04 | $47.45 | $47.36 | 2,200 |
| 10:58 AM | $47.45 | Up $0.04 | $47.45 | $47.41 | 1,100 |
| 10:57 AM | $47.41 | Up $0.03 | $47.41 | $47.36 | 2,000 |
| 10:56 AM | $47.38 | Up $0.04 | $47.38 | $47.34 | 700 |
| 10:55 AM | $47.34 | Down $ -0.07 | $47.45 | $47.34 | 1,200 |
| 10:54 AM | $47.41 | Down $ -0.04 | $47.41 | $47.41 | 100 |
| 10:53 AM | $47.45 | Down $ -0.10 | $47.55 | $47.45 | 1,500 |
| 10:52 AM | $47.55 | Up $0.12 | $47.55 | $47.45 | 10,400 |
| 10:51 AM | $47.43 | Down $ -0.02 | $47.47 | $47.43 | 700 |
| 10:50 AM | $47.45 | Up $0.05 | $47.45 | $47.41 | 800 |
| 10:49 AM | $47.40 | Down $ -0.02 | $47.43 | $47.40 | 400 |
| 10:48 AM | $47.42 | Down $ -0.02 | $47.44 | $47.42 | 1,000 |
| 10:47 AM | $47.44 | Down $ -0.01 | $47.44 | $47.43 | 300 |
| 10:46 AM | $47.45 | Up $0.02 | $47.45 | $47.42 | 1,200 |
| 10:45 AM | $47.43 | Up $0.04 | $47.44 | $47.42 | 600 |
| 10:44 AM | $47.39 | Up $0.01 | $47.39 | $47.39 | 400 |
| 10:43 AM | $47.38 | Down $ -0.02 | $47.41 | $47.38 | 1,000 |
| 10:42 AM | $47.40 | Up $0.01 | $47.40 | $47.39 | 300 |
| 10:41 AM | $47.39 | Up $0.01 | $47.39 | $47.37 | 700 |
| 10:40 AM | $47.38 | Down $ -0.01 | $47.38 | $47.35 | 300 |
| 10:39 AM | $47.39 | Up $0.05 | $47.39 | $47.35 | 1,900 |
| 10:38 AM | $47.34 | Down $ -0.02 | $47.38 | $47.34 | 300 |
| 10:37 AM | $47.36 | Down $ -0.01 | $47.38 | $47.33 | 2,000 |
| 10:36 AM | $47.37 | Down $ -0.09 | $47.47 | $47.37 | 1,400 |
| 10:35 AM | $47.46 | Up $0.07 | $47.47 | $47.41 | 2,100 |
| 10:33 AM | $47.39 | Up $0.02 | $47.39 | $47.39 | 400 |
| 10:33 AM | $47.39 | Up $0.00 | $47.39 | $47.39 | 0 |
| 10:32 AM | $47.37 | Up $0.05 | $47.38 | $47.33 | 1,200 |
| 10:31 AM | $47.32 | Up $0.02 | $47.32 | $47.30 | 800 |
| 10:30 AM | $47.30 | Up $0.02 | $47.30 | $47.24 | 1,300 |
| 10:29 AM | $47.28 | Up $0.05 | $47.28 | $47.25 | 11,900 |
| 10:28 AM | $47.23 | Up $0.07 | $47.23 | $47.18 | 1,500 |
| 10:27 AM | $47.16 | Down $ -0.03 | $47.22 | $47.16 | 600 |
| 10:26 AM | $47.19 | Down $ -0.02 | $47.19 | $47.19 | 200 |
| 10:25 AM | $47.21 | Up $0.02 | $47.25 | $47.21 | 3,000 |
| 10:24 AM | $47.19 | Down $ -0.02 | $47.19 | $47.16 | 300 |
| 10:23 AM | $47.21 | Up $0.08 | $47.21 | $47.16 | 4,400 |
| 10:22 AM | $47.13 | Up $0.01 | $47.15 | $47.13 | 800 |
| 10:21 AM | $47.12 | Up $0.02 | $47.12 | $47.05 | 400 |
| 10:20 AM | $47.10 | Up $0.07 | $47.10 | $47.05 | 500 |
| 10:19 AM | $47.03 | Down $ -0.02 | $47.03 | $47.03 | 200 |
| 10:18 AM | $47.05 | Down $ -0.01 | $47.10 | $47.05 | 1,500 |
| 10:17 AM | $47.06 | Up $0.00 | $47.07 | $47.04 | 1,100 |
| 10:16 AM | $47.06 | Up $0.03 | $47.06 | $47.05 | 300 |
| 10:15 AM | $47.03 | Down $ -0.03 | $47.03 | $47.03 | 100 |
| 10:14 AM | $47.06 | Up $0.02 | $47.08 | $47.06 | 400 |
| 10:13 AM | $47.04 | Down $ -0.01 | $47.08 | $47.04 | 1,000 |
| 10:12 AM | $47.05 | Down $ -0.03 | $47.05 | $47.01 | 700 |
| 10:11 AM | $47.08 | Up $0.01 | $47.11 | $47.08 | 400 |
| 10:10 AM | $47.07 | Up $0.00 | $47.07 | $47.05 | 400 |
| 10:09 AM | $47.07 | Down $ -0.02 | $47.11 | $47.07 | 700 |
| 10:08 AM | $47.09 | Down $ -0.08 | $47.15 | $47.09 | 1,100 |
| 10:07 AM | $47.17 | Up $0.00 | $47.17 | $47.15 | 500 |
| 10:06 AM | $47.17 | Up $0.02 | $47.17 | $47.15 | 3,300 |
| 10:05 AM | $47.15 | Up $0.01 | $47.15 | $47.12 | 1,900 |
| 10:04 AM | $47.14 | Up $0.03 | $47.14 | $47.12 | 1,200 |
| 10:03 AM | $47.11 | Up $0.02 | $47.12 | $47.09 | 1,000 |
| 10:02 AM | $47.09 | Up $0.02 | $47.10 | $47.06 | 1,500 |
| 10:01 AM | $47.07 | Up $0.01 | $47.15 | $47.07 | 1,600 |
| 10:00 AM | $47.06 | Up $0.04 | $47.07 | $47.01 | 900 |
| 09:59 AM | $47.02 | Up $0.09 | $47.02 | $46.97 | 1,700 |
| 09:58 AM | $46.93 | Down $ -0.11 | $47.02 | $46.93 | 2,500 |
| 09:57 AM | $47.04 | Up $0.12 | $47.04 | $46.93 | 8,000 |
| 09:56 AM | $46.92 | Up $0.06 | $46.92 | $46.88 | 1,000 |
| 09:55 AM | $46.86 | Up $0.03 | $46.86 | $46.80 | 1,900 |
| 09:54 AM | $46.83 | Up $0.05 | $46.83 | $46.78 | 400 |
| 09:53 AM | $46.78 | Up $0.00 | $46.78 | $46.77 | 400 |
| 09:52 AM | $46.78 | Up $0.02 | $46.78 | $46.78 | 100 |
| 09:51 AM | $46.76 | Down $ -0.05 | $46.78 | $46.74 | 1,300 |
| 09:50 AM | $46.81 | Down $ -0.04 | $46.81 | $46.81 | 300 |
| 09:49 AM | $46.85 | Down $ -0.03 | $46.85 | $46.84 | 200 |
| 09:48 AM | $46.88 | Up $0.03 | $46.90 | $46.88 | 1,300 |
| 09:47 AM | $46.85 | Up $0.16 | $46.85 | $46.66 | 2,200 |
| 09:46 AM | $46.69 | Down $ -0.04 | $46.75 | $46.69 | 900 |
| 09:45 AM | $46.73 | Up $0.00 | $46.73 | $46.73 | 300 |
| 09:44 AM | $46.73 | Up $0.00 | $46.73 | $46.73 | 600 |
| 09:43 AM | $46.73 | Up $0.08 | $46.73 | $46.68 | 1,100 |
| 09:42 AM | $46.65 | Down $ -0.08 | $46.74 | $46.65 | 400 |
| 09:40 AM | $46.73 | Up $0.03 | $46.79 | $46.73 | 3,000 |
| 09:40 AM | $46.73 | Up $0.00 | $46.79 | $46.73 | 0 |
| 09:39 AM | $46.70 | Up $0.06 | $46.73 | $46.69 | 1,100 |
| 09:38 AM | $46.64 | Down $ -0.05 | $46.69 | $46.64 | 3,000 |
| 09:37 AM | $46.69 | Up $0.04 | $46.71 | $46.61 | 1,400 |
| 09:36 AM | $46.65 | Down $ -0.09 | $46.71 | $46.64 | 2,000 |
| 09:35 AM | $46.74 | Down $ -0.24 | $46.89 | $46.73 | 900 |
| 09:34 AM | $46.98 | Up $0.21 | $46.99 | $46.85 | 3,100 |
| 09:33 AM | $46.77 | Down $ -0.12 | $46.77 | $46.77 | 100 |
| 09:32 AM | $46.89 | Up $0.12 | $46.98 | $46.75 | 1,800 |
| 09:31 AM | $46.77 | Up $0.03 | $46.77 | $46.68 | 900 |
| 09:30 AM | $46.74 | Up $0.57 | $47.02 | $46.48 | 7,600 |
| Previous close | $46.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $48.06 | $48.37 | $48.68 | $47.93 | 791,400 |
| 07/05/2025 | $46.17 | $45.90 | $46.18 | $45.31 | 2,273,900 |
| 06/05/2025 | $45.74 | $45.29 | $45.76 | $44.85 | 3,218,400 |
| 05/05/2025 | $45.95 | $46.41 | $46.50 | $45.79 | 2,599,400 |
| 02/05/2025 | $45.69 | $46.52 | $47.23 | $45.61 | 1,786,700 |
| 01/05/2025 | $48.50 | $48.43 | $48.99 | $48.33 | 1,111,900 |
| 30/04/2025 | $47.90 | $47.66 | $48.06 | $47.28 | 1,060,200 |
| 29/04/2025 | $48.44 | $47.83 | $48.50 | $47.82 | 1,655,900 |
| 28/04/2025 | $47.38 | $47.48 | $47.56 | $47.10 | 2,921,500 |
| 25/04/2025 | $47.20 | $47.25 | $47.41 | $47.04 | 2,213,900 |
| 24/04/2025 | $47.20 | $46.88 | $47.22 | $46.87 | 1,650,700 |
| 23/04/2025 | $46.24 | $46.68 | $46.86 | $46.15 | 1,048,400 |
| 22/04/2025 | $45.61 | $45.53 | $45.81 | $45.11 | 1,598,800 |
| 21/04/2025 | $44.62 | $43.58 | $44.67 | $43.58 | 971,500 |
| 17/04/2025 | $44.61 | $44.84 | $45.17 | $44.43 | 2,202,600 |
| 16/04/2025 | $44.58 | $44.86 | $45.01 | $44.04 | 771,000 |
| 15/04/2025 | $45.11 | $45.17 | $45.34 | $44.59 | 982,700 |
| 14/04/2025 | $45.46 | $44.18 | $45.65 | $44.10 | 1,054,000 |
| 11/04/2025 | $44.71 | $44.10 | $44.93 | $44.09 | 1,461,000 |
| 10/04/2025 | $44.90 | $44.71 | $45.31 | $44.17 | 936,400 |
| 09/04/2025 | $47.48 | $43.74 | $47.87 | $43.53 | 1,556,500 |
| 08/04/2025 | $43.91 | $45.52 | $45.71 | $43.25 | 1,072,700 |
| 07/04/2025 | $44.92 | $44.34 | $45.19 | $43.69 | 910,900 |
| 04/04/2025 | $46.22 | $45.82 | $46.53 | $45.26 | 1,008,500 |
| 03/04/2025 | $46.68 | $47.09 | $47.34 | $46.43 | 1,052,200 |
| 02/04/2025 | $49.52 | $49.27 | $49.83 | $49.26 | 630,200 |
| 01/04/2025 | $48.94 | $49.33 | $49.38 | $48.71 | 1,146,800 |
| 31/03/2025 | $48.91 | $49.21 | $49.35 | $48.80 | 1,212,200 |
| 28/03/2025 | $48.70 | $48.95 | $49.06 | $48.59 | 768,700 |
| 27/03/2025 | $50.05 | $49.65 | $50.64 | $49.57 | 1,015,500 |
Graphs are not available, please refer to the detailed table