Quotes and Market Data
Find a quote
Silicon Motion Technology Corp
54.39 Up 1.37 (2.52 %)
Delayed : 2025/03/17 05:37:21
- Previous close $53.02
- Opening $52.00
- Price Ask $48.33
- Price Bid $48.33
- Size Bid 1
- Size Ask 1
- Today High $53.48
- Today Low $51.88
- 52 Weeks High $85.87
- 52 Weeks Low $48.81
- Volume 9
Fundamentals
- P/E Ratio : 19.71
- Earnings/Share : 2.23
- Dividends/Share : $0.50
- Current Div. Yield : 3.77
- Market Cap (M) : 1,785.80
- Shares Out (M) : 33.68
- Exchange : XNAS
- Ex Dividend Date : 2025/05/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.02 | Down $ -0.03 | $53.03 | $53.02 | 8,462 |
| 03:59 PM | $53.05 | Down $ -0.12 | $53.19 | $53.05 | 3,157 |
| 03:58 PM | $53.17 | Up $0.18 | $53.20 | $53.14 | 712 |
| 03:57 PM | $52.99 | Down $ -0.11 | $53.09 | $52.99 | 469 |
| 03:56 PM | $53.10 | Up $0.05 | $53.22 | $53.07 | 2,710 |
| 03:55 PM | $53.06 | Up $0.12 | $53.14 | $53.02 | 500 |
| 03:54 PM | $52.94 | Up $0.09 | $52.98 | $52.94 | 200 |
| 03:53 PM | $52.84 | Down $ -0.06 | $53.00 | $52.84 | 300 |
| 03:52 PM | $52.90 | Up $0.05 | $52.90 | $52.90 | 200 |
| 03:51 PM | $52.85 | Up $0.00 | $53.02 | $52.84 | 2,239 |
| 03:50 PM | $52.84 | Up $0.00 | $53.25 | $52.76 | 16,388 |
| 03:49 PM | $52.84 | Up $0.07 | $52.84 | $52.70 | 2,334 |
| 03:48 PM | $52.77 | Up $0.09 | $52.77 | $52.77 | 100 |
| 03:46 PM | $52.68 | Down $ -0.06 | $52.77 | $52.68 | 2,100 |
| 03:46 PM | $52.68 | Up $0.00 | $52.77 | $52.68 | 0 |
| 03:45 PM | $52.74 | Down $ -0.19 | $52.85 | $52.74 | 2,600 |
| 03:44 PM | $52.93 | Up $0.05 | $52.93 | $52.93 | 100 |
| 03:43 PM | $52.88 | Down $ -0.03 | $52.88 | $52.88 | 100 |
| 03:42 PM | $52.91 | Up $0.06 | $52.91 | $52.91 | 100 |
| 03:39 PM | $52.85 | Down $ -0.08 | $52.91 | $52.85 | 1,067 |
| 03:39 PM | $52.85 | Up $0.00 | $52.91 | $52.85 | 0 |
| 03:39 PM | $52.85 | Up $0.00 | $52.91 | $52.85 | 0 |
| 03:38 PM | $52.92 | Down $ -0.03 | $52.95 | $52.92 | 200 |
| 03:37 PM | $52.96 | Up $0.02 | $52.96 | $52.96 | 200 |
| 03:35 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 100 |
| 03:35 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 03:34 PM | $52.94 | Up $0.02 | $52.94 | $52.92 | 400 |
| 03:33 PM | $52.92 | Up $0.01 | $52.92 | $52.92 | 100 |
| 03:32 PM | $52.91 | Up $0.00 | $52.93 | $52.91 | 300 |
| 03:30 PM | $52.91 | Down $ -0.09 | $53.00 | $52.91 | 1,659 |
| 03:30 PM | $52.91 | Up $0.00 | $53.00 | $52.91 | 0 |
| 03:29 PM | $53.00 | Up $0.14 | $53.00 | $52.83 | 5,800 |
| 03:28 PM | $52.85 | Down $ -0.09 | $52.85 | $52.85 | 100 |
| 03:24 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 100 |
| 03:24 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 03:24 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 03:24 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 03:23 PM | $52.94 | Up $0.02 | $52.94 | $52.94 | 100 |
| 03:13 PM | $52.92 | Up $0.11 | $52.92 | $52.92 | 200 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:13 PM | $52.92 | Up $0.00 | $52.92 | $52.92 | 0 |
| 03:10 PM | $52.82 | Down $ -0.01 | $52.82 | $52.73 | 1,165 |
| 03:10 PM | $52.82 | Up $0.00 | $52.82 | $52.73 | 0 |
| 03:10 PM | $52.82 | Up $0.00 | $52.82 | $52.73 | 0 |
| 03:09 PM | $52.82 | Up $0.00 | $52.82 | $52.73 | 700 |
| 03:07 PM | $52.82 | Up $0.12 | $52.89 | $52.76 | 1,100 |
| 03:07 PM | $52.82 | Up $0.00 | $52.89 | $52.76 | 0 |
| 03:05 PM | $52.71 | Down $ -0.04 | $52.71 | $52.71 | 100 |
| 03:05 PM | $52.71 | Up $0.00 | $52.71 | $52.71 | 0 |
| 03:04 PM | $52.74 | Up $0.07 | $52.74 | $52.74 | 383 |
| 03:00 PM | $52.68 | Down $ -0.01 | $52.68 | $52.68 | 100 |
| 03:00 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 03:00 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 03:00 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:58 PM | $52.68 | Up $0.01 | $52.68 | $52.68 | 100 |
| 02:58 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:57 PM | $52.68 | Down $ -0.01 | $52.68 | $52.68 | 200 |
| 02:55 PM | $52.68 | Up $0.00 | $52.68 | $52.65 | 600 |
| 02:55 PM | $52.68 | Up $0.00 | $52.68 | $52.65 | 0 |
| 02:54 PM | $52.68 | Up $0.05 | $52.68 | $52.68 | 300 |
| 02:52 PM | $52.63 | Down $ -0.10 | $52.63 | $52.63 | 200 |
| 02:52 PM | $52.63 | Up $0.00 | $52.63 | $52.63 | 0 |
| 02:50 PM | $52.74 | Up $0.05 | $52.80 | $52.67 | 4,833 |
| 02:50 PM | $52.74 | Up $0.00 | $52.80 | $52.67 | 0 |
| 02:46 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 200 |
| 02:46 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:46 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:46 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 02:41 PM | $52.68 | Down $ -0.12 | $52.69 | $52.68 | 767 |
| 02:41 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 02:41 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 02:41 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 02:41 PM | $52.68 | Up $0.00 | $52.69 | $52.68 | 0 |
| 02:39 PM | $52.80 | Up $0.02 | $52.80 | $52.80 | 100 |
| 02:39 PM | $52.80 | Up $0.00 | $52.80 | $52.80 | 0 |
| 02:38 PM | $52.77 | Up $0.12 | $52.77 | $52.77 | 100 |
| 02:35 PM | $52.66 | Up $0.02 | $52.66 | $52.66 | 200 |
| 02:35 PM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 02:35 PM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 02:33 PM | $52.63 | Up $0.02 | $52.66 | $52.63 | 650 |
| 02:33 PM | $52.63 | Up $0.00 | $52.66 | $52.63 | 0 |
| 02:32 PM | $52.61 | Down $ -0.04 | $52.66 | $52.61 | 500 |
| 02:29 PM | $52.65 | Down $ -0.10 | $52.66 | $52.65 | 200 |
| 02:29 PM | $52.65 | Up $0.00 | $52.66 | $52.65 | 0 |
| 02:29 PM | $52.65 | Up $0.00 | $52.66 | $52.65 | 0 |
| 02:23 PM | $52.75 | Up $0.18 | $52.75 | $52.75 | 100 |
| 02:23 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 02:23 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 02:23 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 02:23 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 02:23 PM | $52.75 | Up $0.00 | $52.75 | $52.75 | 0 |
| 02:22 PM | $52.57 | Down $ -0.15 | $52.57 | $52.57 | 200 |
| 02:20 PM | $52.72 | Up $0.12 | $52.76 | $52.65 | 1,838 |
| 02:20 PM | $52.72 | Up $0.00 | $52.76 | $52.65 | 0 |
| 02:19 PM | $52.60 | Up $0.02 | $52.60 | $52.60 | 100 |
| 02:18 PM | $52.57 | Up $0.02 | $52.57 | $52.57 | 270 |
| 02:15 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 200 |
| 02:15 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 02:15 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 02:14 PM | $52.55 | Up $0.09 | $52.55 | $52.50 | 1,091 |
| 02:13 PM | $52.46 | Up $0.09 | $52.46 | $52.46 | 100 |
| 02:12 PM | $52.37 | Down $ -0.20 | $52.37 | $52.37 | 200 |
| 02:11 PM | $52.57 | Up $0.10 | $52.72 | $52.57 | 662 |
| 02:10 PM | $52.47 | Up $0.09 | $52.47 | $52.39 | 700 |
| 02:09 PM | $52.39 | Up $0.00 | $52.47 | $52.35 | 11,700 |
| 02:08 PM | $52.39 | Down $ -0.08 | $52.46 | $52.39 | 300 |
| 02:07 PM | $52.47 | Up $0.09 | $52.47 | $52.38 | 1,000 |
| 02:06 PM | $52.38 | Up $0.01 | $52.47 | $52.38 | 1,600 |
| 02:05 PM | $52.37 | Up $0.09 | $52.42 | $52.34 | 1,585 |
| 02:04 PM | $52.28 | Down $ -0.01 | $52.28 | $52.28 | 600 |
| 02:03 PM | $52.28 | Up $0.03 | $52.28 | $52.28 | 100 |
| 02:02 PM | $52.25 | Down $ -0.06 | $52.34 | $52.20 | 902 |
| 02:01 PM | $52.31 | Up $0.17 | $52.31 | $52.19 | 2,095 |
| 01:59 PM | $52.14 | Down $ -0.02 | $52.14 | $52.14 | 500 |
| 01:59 PM | $52.14 | Up $0.00 | $52.14 | $52.14 | 0 |
| 01:51 PM | $52.16 | Down $ -0.07 | $52.33 | $52.16 | 200 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:51 PM | $52.16 | Up $0.00 | $52.33 | $52.16 | 0 |
| 01:50 PM | $52.23 | Up $0.09 | $52.23 | $52.23 | 100 |
| 01:47 PM | $52.14 | Down $ -0.05 | $52.23 | $52.14 | 200 |
| 01:47 PM | $52.14 | Up $0.00 | $52.23 | $52.14 | 0 |
| 01:47 PM | $52.14 | Up $0.00 | $52.23 | $52.14 | 0 |
| 01:45 PM | $52.19 | Up $0.06 | $52.22 | $52.00 | 2,733 |
| 01:45 PM | $52.19 | Up $0.00 | $52.22 | $52.00 | 0 |
| 01:43 PM | $52.13 | Up $0.13 | $52.13 | $52.13 | 500 |
| 01:43 PM | $52.13 | Up $0.00 | $52.13 | $52.13 | 0 |
| 01:42 PM | $52.00 | Down $ -0.09 | $52.13 | $52.00 | 600 |
| 01:33 PM | $52.10 | Up $0.10 | $52.10 | $52.10 | 100 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:33 PM | $52.10 | Up $0.00 | $52.10 | $52.10 | 0 |
| 01:32 PM | $51.99 | Down $ -0.10 | $52.13 | $51.99 | 600 |
| 01:30 PM | $52.09 | Up $0.03 | $52.09 | $52.09 | 200 |
| 01:30 PM | $52.09 | Up $0.00 | $52.09 | $52.09 | 0 |
| 01:29 PM | $52.06 | Down $ -0.13 | $52.14 | $52.06 | 600 |
| 01:28 PM | $52.19 | Up $0.13 | $52.19 | $52.14 | 400 |
| 01:26 PM | $52.07 | Down $ -0.19 | $52.10 | $52.07 | 580 |
| 01:26 PM | $52.07 | Up $0.00 | $52.10 | $52.07 | 0 |
| 01:22 PM | $52.26 | Down $ -0.06 | $52.26 | $52.26 | 100 |
| 01:22 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 0 |
| 01:22 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 0 |
| 01:22 PM | $52.26 | Up $0.00 | $52.26 | $52.26 | 0 |
| 01:14 PM | $52.32 | Down $ -0.04 | $52.32 | $52.32 | 100 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:14 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 01:01 PM | $52.36 | Down $ -0.17 | $52.36 | $52.36 | 100 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 01:01 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 12:56 PM | $52.53 | Up $0.07 | $52.53 | $52.53 | 100 |
| 12:56 PM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 12:56 PM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 12:56 PM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 12:56 PM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 12:54 PM | $52.46 | Up $0.15 | $52.46 | $52.32 | 690 |
| 12:54 PM | $52.46 | Up $0.00 | $52.46 | $52.32 | 0 |
| 12:52 PM | $52.32 | Up $0.23 | $52.32 | $52.32 | 200 |
| 12:52 PM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 12:51 PM | $52.08 | Down $ -0.23 | $52.08 | $52.08 | 821 |
| 12:49 PM | $52.31 | Down $ -0.03 | $52.31 | $52.08 | 402 |
| 12:49 PM | $52.31 | Up $0.00 | $52.31 | $52.08 | 0 |
| 12:47 PM | $52.34 | Down $ -0.07 | $52.37 | $52.34 | 2,394 |
| 12:47 PM | $52.34 | Up $0.00 | $52.37 | $52.34 | 0 |
| 12:46 PM | $52.41 | Down $ -0.08 | $52.41 | $52.41 | 100 |
| 12:45 PM | $52.49 | Up $0.13 | $52.50 | $52.49 | 400 |
| 12:42 PM | $52.36 | Up $0.22 | $52.36 | $52.36 | 191 |
| 12:42 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 12:42 PM | $52.36 | Up $0.00 | $52.36 | $52.36 | 0 |
| 12:34 PM | $52.14 | Down $ -0.06 | $52.27 | $52.14 | 1,427 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:34 PM | $52.14 | Up $0.00 | $52.27 | $52.14 | 0 |
| 12:32 PM | $52.21 | Up $0.06 | $52.21 | $52.21 | 100 |
| 12:32 PM | $52.21 | Up $0.00 | $52.21 | $52.21 | 0 |
| 12:31 PM | $52.14 | Up $0.00 | $52.14 | $52.14 | 114 |
| 12:30 PM | $52.14 | Up $0.05 | $52.20 | $52.14 | 400 |
| 12:29 PM | $52.09 | Down $ -0.14 | $52.10 | $51.99 | 1,960 |
| 12:23 PM | $52.23 | Up $0.05 | $52.23 | $52.23 | 100 |
| 12:23 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:23 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:23 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:23 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:23 PM | $52.23 | Up $0.00 | $52.23 | $52.23 | 0 |
| 12:17 PM | $52.18 | Down $ -0.02 | $52.18 | $52.18 | 100 |
| 12:17 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 12:17 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 12:17 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 12:17 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 12:17 PM | $52.18 | Up $0.00 | $52.18 | $52.18 | 0 |
| 12:13 PM | $52.19 | Down $ -0.18 | $52.19 | $52.19 | 101 |
| 12:13 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:13 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:13 PM | $52.19 | Up $0.00 | $52.19 | $52.19 | 0 |
| 12:09 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 100 |
| 12:09 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 12:09 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 12:09 PM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.21 | $52.37 | $52.37 | 100 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:55 AM | $52.37 | Up $0.00 | $52.37 | $52.37 | 0 |
| 11:54 AM | $52.16 | Down $ -0.07 | $52.16 | $52.16 | 113 |
| 11:53 AM | $52.23 | Down $ -0.10 | $52.23 | $52.23 | 100 |
| 11:52 AM | $52.33 | Up $0.05 | $52.33 | $52.33 | 100 |
| 11:50 AM | $52.28 | Down $ -0.02 | $52.28 | $52.20 | 724 |
| 11:50 AM | $52.28 | Up $0.00 | $52.28 | $52.20 | 0 |
| 11:49 AM | $52.30 | Up $0.09 | $52.30 | $52.30 | 100 |
| 11:48 AM | $52.21 | Down $ -0.13 | $52.21 | $52.21 | 100 |
| 11:46 AM | $52.34 | Up $0.00 | $52.34 | $52.34 | 500 |
| 11:46 AM | $52.34 | Up $0.00 | $52.34 | $52.34 | 0 |
| 11:41 AM | $52.34 | Up $0.12 | $52.44 | $52.34 | 400 |
| 11:41 AM | $52.34 | Up $0.00 | $52.44 | $52.34 | 0 |
| 11:41 AM | $52.34 | Up $0.00 | $52.44 | $52.34 | 0 |
| 11:41 AM | $52.34 | Up $0.00 | $52.44 | $52.34 | 0 |
| 11:41 AM | $52.34 | Up $0.00 | $52.44 | $52.34 | 0 |
| 11:40 AM | $52.22 | Down $ -0.21 | $52.22 | $52.22 | 500 |
| 11:39 AM | $52.43 | Up $0.21 | $52.44 | $52.22 | 1,950 |
| 11:38 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 100 |
| 11:34 AM | $52.22 | Up $0.07 | $52.22 | $52.22 | 100 |
| 11:34 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 0 |
| 11:34 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 0 |
| 11:34 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 0 |
| 11:29 AM | $52.15 | Down $ -0.02 | $52.32 | $52.15 | 929 |
| 11:29 AM | $52.15 | Up $0.00 | $52.32 | $52.15 | 0 |
| 11:29 AM | $52.15 | Up $0.00 | $52.32 | $52.15 | 0 |
| 11:29 AM | $52.15 | Up $0.00 | $52.32 | $52.15 | 0 |
| 11:29 AM | $52.15 | Up $0.00 | $52.32 | $52.15 | 0 |
| 11:28 AM | $52.17 | Down $ -0.12 | $52.20 | $52.17 | 204 |
| 11:25 AM | $52.29 | Up $0.08 | $52.29 | $52.29 | 100 |
| 11:25 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 11:25 AM | $52.29 | Up $0.00 | $52.29 | $52.29 | 0 |
| 11:23 AM | $52.21 | Down $ -0.03 | $52.43 | $52.21 | 300 |
| 11:23 AM | $52.21 | Up $0.00 | $52.43 | $52.21 | 0 |
| 11:21 AM | $52.25 | Down $ -0.07 | $52.25 | $52.25 | 100 |
| 11:21 AM | $52.25 | Up $0.00 | $52.25 | $52.25 | 0 |
| 11:19 AM | $52.31 | Up $0.07 | $52.31 | $52.31 | 100 |
| 11:19 AM | $52.31 | Up $0.00 | $52.31 | $52.31 | 0 |
| 11:17 AM | $52.24 | Down $ -0.16 | $52.24 | $52.24 | 100 |
| 11:17 AM | $52.24 | Up $0.00 | $52.24 | $52.24 | 0 |
| 11:13 AM | $52.40 | Up $0.06 | $52.40 | $52.19 | 700 |
| 11:13 AM | $52.40 | Up $0.00 | $52.40 | $52.19 | 0 |
| 11:13 AM | $52.40 | Up $0.00 | $52.40 | $52.19 | 0 |
| 11:13 AM | $52.40 | Up $0.00 | $52.40 | $52.19 | 0 |
| 11:02 AM | $52.34 | Up $0.26 | $52.34 | $52.32 | 500 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 11:02 AM | $52.34 | Up $0.00 | $52.34 | $52.32 | 0 |
| 10:56 AM | $52.08 | Down $ -0.24 | $52.08 | $52.08 | 200 |
| 10:56 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:56 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:56 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:56 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:56 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:52 AM | $52.32 | Up $0.35 | $52.32 | $52.32 | 100 |
| 10:52 AM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 10:52 AM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 10:52 AM | $52.32 | Up $0.00 | $52.32 | $52.32 | 0 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 200 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:46 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:44 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 100 |
| 10:44 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:41 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 500 |
| 10:41 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:41 AM | $51.97 | Up $0.00 | $51.97 | $51.97 | 0 |
| 10:40 AM | $51.97 | Down $ -0.01 | $51.97 | $51.97 | 200 |
| 10:36 AM | $51.98 | Down $ -0.09 | $51.98 | $51.98 | 400 |
| 10:36 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:36 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:36 AM | $51.98 | Up $0.00 | $51.98 | $51.98 | 0 |
| 10:35 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 581 |
| 10:32 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 100 |
| 10:32 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:32 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:30 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 100 |
| 10:30 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:25 AM | $52.07 | Down $ -0.01 | $52.07 | $51.98 | 200 |
| 10:25 AM | $52.07 | Up $0.00 | $52.07 | $51.98 | 0 |
| 10:25 AM | $52.07 | Up $0.00 | $52.07 | $51.98 | 0 |
| 10:25 AM | $52.07 | Up $0.00 | $52.07 | $51.98 | 0 |
| 10:25 AM | $52.07 | Up $0.00 | $52.07 | $51.98 | 0 |
| 10:21 AM | $52.07 | Down $ -0.01 | $52.07 | $52.07 | 100 |
| 10:21 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:21 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:21 AM | $52.07 | Up $0.00 | $52.07 | $52.07 | 0 |
| 10:19 AM | $52.08 | Up $0.20 | $52.08 | $52.08 | 518 |
| 10:19 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 0 |
| 10:18 AM | $51.88 | Down $ -0.04 | $52.14 | $51.88 | 400 |
| 10:15 AM | $51.92 | Down $ -0.16 | $51.92 | $51.92 | 100 |
| 10:15 AM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 10:15 AM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 10:12 AM | $52.08 | Up $0.09 | $52.10 | $52.08 | 800 |
| 10:12 AM | $52.08 | Up $0.00 | $52.10 | $52.08 | 0 |
| 10:12 AM | $52.08 | Up $0.00 | $52.10 | $52.08 | 0 |
| 10:11 AM | $51.99 | Down $ -0.23 | $51.99 | $51.99 | 300 |
| 10:09 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 200 |
| 10:09 AM | $52.22 | Up $0.00 | $52.22 | $52.22 | 0 |
| 10:08 AM | $52.22 | Down $ -0.20 | $52.22 | $52.22 | 100 |
| 10:07 AM | $52.42 | Up $0.15 | $52.54 | $52.35 | 3,015 |
| 10:06 AM | $52.28 | Up $0.06 | $52.54 | $52.28 | 3,200 |
| 10:05 AM | $52.22 | Down $ -0.08 | $52.22 | $52.22 | 100 |
| 10:04 AM | $52.30 | Up $0.27 | $52.30 | $52.30 | 400 |
| 10:03 AM | $52.03 | Up $0.03 | $52.03 | $52.03 | 300 |
| 10:00 AM | $52.00 | Down $ -0.62 | $52.61 | $52.00 | 1,200 |
| 10:00 AM | $52.00 | Up $0.00 | $52.61 | $52.00 | 0 |
| 10:00 AM | $52.00 | Up $0.00 | $52.61 | $52.00 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 100 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:50 AM | $52.62 | Up $0.00 | $52.62 | $52.62 | 0 |
| 09:49 AM | $52.62 | Up $0.00 | $52.96 | $52.62 | 600 |
| 09:44 AM | $52.62 | Down $ -0.04 | $53.02 | $52.62 | 400 |
| 09:44 AM | $52.62 | Up $0.00 | $53.02 | $52.62 | 0 |
| 09:44 AM | $52.62 | Up $0.00 | $53.02 | $52.62 | 0 |
| 09:44 AM | $52.62 | Up $0.00 | $53.02 | $52.62 | 0 |
| 09:44 AM | $52.62 | Up $0.00 | $53.02 | $52.62 | 0 |
| 09:41 AM | $52.66 | Down $ -0.46 | $52.66 | $52.66 | 800 |
| 09:41 AM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 09:41 AM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 09:39 AM | $53.12 | Up $0.12 | $53.48 | $52.71 | 1,622 |
| 09:39 AM | $53.12 | Up $0.00 | $53.48 | $52.71 | 0 |
| 09:38 AM | $53.00 | Down $ -0.20 | $53.20 | $53.00 | 352 |
| 09:37 AM | $53.20 | Up $0.00 | $53.20 | $53.20 | 100 |
| 09:36 AM | $53.20 | Up $0.70 | $53.20 | $52.51 | 5,350 |
| 09:30 AM | $52.50 | Up $1.05 | $52.50 | $52.00 | 3,528 |
| 09:30 AM | $52.50 | Up $0.00 | $52.50 | $52.00 | 0 |
| 09:30 AM | $52.50 | Up $0.00 | $52.50 | $52.00 | 0 |
| 09:30 AM | $52.50 | Up $0.00 | $52.50 | $52.00 | 0 |
| 09:30 AM | $52.50 | Up $0.00 | $52.50 | $52.00 | 0 |
| 09:30 AM | $52.50 | Up $0.00 | $52.50 | $52.00 | 0 |
| Previous close | $51.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-03-2025 | $53.02 | $52.37 | $53.25 | $51.99 | 108,251 |
| 13-03-2025 | $51.45 | $51.37 | $51.80 | $50.72 | 87,894 |
| 12-03-2025 | $52.11 | $52.60 | $52.78 | $51.64 | 96,347 |
| 11-03-2025 | $52.80 | $51.36 | $53.81 | $51.09 | 287,346 |
| 10-03-2025 | $49.40 | $50.77 | $50.98 | $49.16 | 333,923 |
| 07-03-2025 | $52.79 | $53.10 | $53.23 | $51.85 | 97,658 |
| 06-03-2025 | $52.68 | $53.70 | $54.01 | $52.45 | 243,368 |
| 05-03-2025 | $55.38 | $54.77 | $55.86 | $54.13 | 187,683 |
| 04-03-2025 | $54.35 | $53.93 | $55.85 | $53.10 | 240,044 |
| 03-03-2025 | $55.34 | $57.43 | $58.00 | $54.67 | 249,558 |
| 28-02-2025 | $56.09 | $56.90 | $57.35 | $55.69 | 249,967 |
| 27-02-2025 | $55.08 | $55.08 | $56.54 | $54.98 | 152,456 |
| 26-02-2025 | $55.53 | $56.39 | $57.20 | $55.43 | 144,567 |
| 25-02-2025 | $55.98 | $55.17 | $56.74 | $54.58 | 187,732 |
| 24-02-2025 | $56.85 | $57.07 | $57.86 | $56.77 | 110,867 |
| 21-02-2025 | $58.85 | $59.57 | $59.65 | $58.30 | 272,085 |
| 20-02-2025 | $59.71 | $60.15 | $60.35 | $59.39 | 293,709 |
| 19-02-2025 | $58.87 | $58.66 | $59.15 | $58.13 | 237,142 |
| 18-02-2025 | $59.16 | $57.82 | $59.38 | $57.55 | 476,856 |
| 14-02-2025 | $56.47 | $55.59 | $56.94 | $55.49 | 177,249 |
| 13-02-2025 | $55.28 | $54.59 | $55.99 | $54.44 | 283,144 |
| 12-02-2025 | $54.30 | $53.77 | $54.50 | $53.57 | 215,241 |
| 11-02-2025 | $54.18 | $54.55 | $54.70 | $53.81 | 215,403 |
| 10-02-2025 | $53.28 | $54.07 | $54.15 | $52.96 | 188,191 |
| 07-02-2025 | $52.80 | $54.24 | $54.43 | $52.50 | 266,100 |
| 06-02-2025 | $55.57 | $58.26 | $58.49 | $54.93 | 696,284 |
| 05-02-2025 | $56.62 | $56.44 | $57.15 | $56.06 | 275,705 |
| 04-02-2025 | $54.47 | $54.32 | $55.03 | $53.80 | 239,491 |
| 03-02-2025 | $51.92 | $53.57 | $53.61 | $51.50 | 259,290 |
| 31-01-2025 | $54.61 | $54.14 | $54.85 | $53.57 | 282,893 |
Graphs are not available, please refer to the detailed table