Quotes and Market Data
Find a quote
Silicon Motion Technology Corp
52.50 Down -0.52 (-0.99 %)
Delayed : 2025/03/17 16:24:21
- Previous close $53.02
- Opening $53.30
- Price Ask $50.56
- Price Bid $50.56
- Size Bid 1
- Size Ask 4
- Today High $54.36
- Today Low $52.50
- 52 Weeks High $85.87
- 52 Weeks Low $48.81
- Volume 201,370
Fundamentals
- P/E Ratio : 19.71
- Earnings/Share : 2.23
- Dividends/Share : $0.50
- Current Div. Yield : 3.75
- Market Cap (M) : 1,796.24
- Shares Out (M) : 33.68
- Exchange : XNAS
- Ex Dividend Date : 2025/05/08
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.33 | Down $ -0.01 | $53.34 | $53.27 | 15,719 |
| 03:59 PM | $53.34 | Down $ -0.02 | $53.37 | $53.30 | 5,531 |
| 03:58 PM | $53.35 | Up $0.05 | $53.36 | $53.30 | 2,799 |
| 03:57 PM | $53.30 | Down $ -0.07 | $53.31 | $53.30 | 300 |
| 03:56 PM | $53.37 | Down $ -0.09 | $53.44 | $53.37 | 2,754 |
| 03:55 PM | $53.46 | Up $0.02 | $53.48 | $53.39 | 6,702 |
| 03:54 PM | $53.43 | Up $0.09 | $53.49 | $53.33 | 6,125 |
| 03:53 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 500 |
| 03:52 PM | $53.34 | Up $0.05 | $53.34 | $53.34 | 300 |
| 03:51 PM | $53.28 | Down $ -0.01 | $53.29 | $53.28 | 827 |
| 03:50 PM | $53.29 | Down $ -0.04 | $53.34 | $53.29 | 2,196 |
| 03:49 PM | $53.33 | Up $0.11 | $53.33 | $53.27 | 200 |
| 03:48 PM | $53.22 | Down $ -0.03 | $53.22 | $53.22 | 273 |
| 03:46 PM | $53.25 | Down $ -0.01 | $53.25 | $53.25 | 100 |
| 03:46 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 0 |
| 03:45 PM | $53.26 | Up $0.02 | $53.26 | $53.26 | 200 |
| 03:44 PM | $53.25 | Up $0.00 | $53.25 | $53.24 | 303 |
| 03:42 PM | $53.24 | Down $ -0.05 | $53.24 | $53.24 | 100 |
| 03:42 PM | $53.24 | Up $0.00 | $53.24 | $53.24 | 0 |
| 03:40 PM | $53.29 | Down $ -0.02 | $53.29 | $53.29 | 100 |
| 03:40 PM | $53.29 | Up $0.00 | $53.29 | $53.29 | 0 |
| 03:33 PM | $53.31 | Down $ -0.03 | $53.32 | $53.30 | 891 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:33 PM | $53.31 | Up $0.00 | $53.32 | $53.30 | 0 |
| 03:32 PM | $53.34 | Down $ -0.11 | $53.50 | $53.34 | 2,067 |
| 03:31 PM | $53.46 | Down $ -0.01 | $53.61 | $53.46 | 6,100 |
| 03:30 PM | $53.47 | Down $ -0.01 | $53.47 | $53.47 | 100 |
| 03:29 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 100 |
| 03:28 PM | $53.48 | Down $ -0.02 | $53.48 | $53.48 | 100 |
| 03:27 PM | $53.50 | Up $0.13 | $53.50 | $53.50 | 100 |
| 03:26 PM | $53.36 | Down $ -0.14 | $53.36 | $53.36 | 102 |
| 03:25 PM | $53.50 | Up $0.00 | $53.50 | $53.50 | 100 |
| 03:24 PM | $53.50 | Up $0.12 | $53.50 | $53.50 | 100 |
| 03:23 PM | $53.38 | Up $0.07 | $53.41 | $53.38 | 1,345 |
| 03:22 PM | $53.31 | Up $0.01 | $53.31 | $53.31 | 100 |
| 03:21 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 100 |
| 03:20 PM | $53.30 | Down $ -0.01 | $53.30 | $53.30 | 100 |
| 03:18 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 600 |
| 03:18 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 0 |
| 03:17 PM | $53.31 | Down $ -0.16 | $53.39 | $53.31 | 2,032 |
| 03:14 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 300 |
| 03:14 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:14 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:13 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 03:12 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 03:10 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 03:10 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:08 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 100 |
| 03:08 PM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 03:06 PM | $53.47 | Up $0.00 | $53.47 | $53.41 | 399 |
| 03:06 PM | $53.47 | Up $0.00 | $53.47 | $53.41 | 0 |
| 03:05 PM | $53.47 | Down $0.00 | $53.47 | $53.47 | 200 |
| 03:04 PM | $53.47 | Up $0.00 | $53.47 | $53.43 | 900 |
| 03:03 PM | $53.47 | Down $ -0.02 | $53.48 | $53.47 | 200 |
| 03:02 PM | $53.50 | Down $ -0.08 | $53.53 | $53.50 | 1,200 |
| 03:01 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 03:00 PM | $53.58 | Up $0.01 | $53.58 | $53.51 | 279 |
| 02:59 PM | $53.57 | Down $ -0.01 | $53.58 | $53.57 | 400 |
| 02:56 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 1,000 |
| 02:56 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:56 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:54 PM | $53.58 | Up $0.02 | $53.58 | $53.54 | 434 |
| 02:54 PM | $53.58 | Up $0.00 | $53.58 | $53.54 | 0 |
| 02:51 PM | $53.56 | Down $ -0.03 | $53.56 | $53.56 | 100 |
| 02:51 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 02:51 PM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 02:50 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 100 |
| 02:49 PM | $53.60 | Down $ -0.01 | $53.60 | $53.60 | 688 |
| 02:48 PM | $53.60 | Up $0.02 | $53.60 | $53.58 | 2,400 |
| 02:44 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 02:44 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:44 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:44 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:43 PM | $53.58 | Down $ -0.02 | $53.58 | $53.55 | 463 |
| 02:42 PM | $53.61 | Up $0.00 | $53.61 | $53.61 | 300 |
| 02:41 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 100 |
| 02:39 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 200 |
| 02:39 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 02:38 PM | $53.60 | Up $0.00 | $53.62 | $53.60 | 2,012 |
| 02:37 PM | $53.60 | Up $0.02 | $53.60 | $53.60 | 100 |
| 02:35 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 02:35 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:34 PM | $53.58 | Up $0.02 | $53.58 | $53.58 | 100 |
| 02:31 PM | $53.57 | Down $ -0.01 | $53.57 | $53.57 | 100 |
| 02:31 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 02:31 PM | $53.57 | Up $0.00 | $53.57 | $53.57 | 0 |
| 02:29 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 02:29 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 02:28 PM | $53.58 | Down $0.00 | $53.58 | $53.58 | 700 |
| 02:27 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 02:26 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 400 |
| 02:25 PM | $53.58 | Down $0.00 | $53.58 | $53.58 | 100 |
| 02:24 PM | $53.58 | Down $ -0.06 | $53.59 | $53.58 | 500 |
| 02:23 PM | $53.64 | Up $0.00 | $53.64 | $53.60 | 1,200 |
| 02:22 PM | $53.64 | Up $0.04 | $53.64 | $53.61 | 200 |
| 02:21 PM | $53.60 | Down $ -0.04 | $53.60 | $53.60 | 100 |
| 02:20 PM | $53.64 | Up $0.04 | $53.64 | $53.64 | 100 |
| 02:19 PM | $53.60 | Down $ -0.04 | $53.64 | $53.60 | 900 |
| 02:18 PM | $53.64 | Up $0.04 | $53.64 | $53.59 | 500 |
| 02:17 PM | $53.60 | Up $0.02 | $53.61 | $53.60 | 200 |
| 02:15 PM | $53.59 | Up $0.04 | $53.59 | $53.59 | 100 |
| 02:15 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 02:14 PM | $53.55 | Down $ -0.05 | $53.55 | $53.55 | 100 |
| 02:13 PM | $53.61 | Up $0.06 | $53.61 | $53.61 | 100 |
| 02:12 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 1,199 |
| 02:11 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 400 |
| 02:10 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:08 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:08 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:07 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:05 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:05 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:04 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:02 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 100 |
| 02:02 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 02:00 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 200 |
| 02:00 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:57 PM | $53.54 | Up $0.02 | $53.54 | $53.54 | 100 |
| 01:57 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:57 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:56 PM | $53.52 | Up $0.00 | $53.53 | $53.52 | 720 |
| 01:55 PM | $53.52 | Down $ -0.06 | $53.52 | $53.52 | 100 |
| 01:54 PM | $53.58 | Up $0.00 | $53.67 | $53.58 | 400 |
| 01:52 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 100 |
| 01:52 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:50 PM | $53.58 | Down $ -0.01 | $53.58 | $53.58 | 300 |
| 01:50 PM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 01:49 PM | $53.59 | Down $ -0.13 | $53.71 | $53.59 | 400 |
| 01:48 PM | $53.72 | Up $0.19 | $53.72 | $53.72 | 100 |
| 01:40 PM | $53.53 | Up $0.02 | $53.67 | $53.53 | 300 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:40 PM | $53.53 | Up $0.00 | $53.67 | $53.53 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 300 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:33 PM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 01:32 PM | $53.51 | Down $ -0.01 | $53.74 | $53.51 | 246 |
| 01:31 PM | $53.52 | Up $0.02 | $53.52 | $53.52 | 100 |
| 01:30 PM | $53.50 | Up $0.22 | $53.50 | $53.46 | 500 |
| 01:28 PM | $53.28 | Down $ -0.18 | $53.28 | $53.28 | 100 |
| 01:28 PM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 01:27 PM | $53.46 | Up $0.19 | $53.46 | $53.46 | 100 |
| 01:25 PM | $53.27 | Up $0.15 | $53.27 | $53.27 | 100 |
| 01:25 PM | $53.27 | Up $0.00 | $53.27 | $53.27 | 0 |
| 01:20 PM | $53.13 | Up $0.02 | $53.13 | $53.13 | 300 |
| 01:20 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 01:20 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 01:20 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 01:20 PM | $53.13 | Up $0.00 | $53.13 | $53.13 | 0 |
| 01:19 PM | $53.11 | Down $ -0.08 | $53.11 | $53.11 | 127 |
| 01:18 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 420 |
| 01:17 PM | $53.19 | Up $0.17 | $53.20 | $53.10 | 1,234 |
| 01:16 PM | $53.02 | Down $0.00 | $53.02 | $53.02 | 100 |
| 01:15 PM | $53.03 | Up $0.09 | $53.03 | $53.03 | 100 |
| 01:14 PM | $52.94 | Up $0.01 | $52.94 | $52.94 | 100 |
| 01:13 PM | $52.93 | Down $ -0.17 | $53.11 | $52.93 | 2,050 |
| 01:10 PM | $53.11 | Up $0.00 | $53.11 | $52.86 | 200 |
| 01:10 PM | $53.11 | Up $0.00 | $53.11 | $52.86 | 0 |
| 01:10 PM | $53.11 | Up $0.00 | $53.11 | $52.86 | 0 |
| 01:08 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 100 |
| 01:08 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 01:05 PM | $53.11 | Up $0.02 | $53.11 | $53.11 | 100 |
| 01:05 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 01:05 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 01:02 PM | $53.09 | Up $0.08 | $53.09 | $53.09 | 100 |
| 01:02 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 01:02 PM | $53.09 | Up $0.00 | $53.09 | $53.09 | 0 |
| 01:01 PM | $53.01 | Up $0.16 | $53.01 | $52.97 | 2,200 |
| 01:00 PM | $52.86 | Down $ -0.04 | $52.86 | $52.78 | 300 |
| 12:59 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 200 |
| 12:58 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 100 |
| 12:57 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 100 |
| 12:56 PM | $52.89 | Up $0.00 | $52.89 | $52.89 | 100 |
| 12:55 PM | $52.89 | Up $0.02 | $52.89 | $52.79 | 200 |
| 12:53 PM | $52.87 | Down $ -0.02 | $52.87 | $52.87 | 100 |
| 12:53 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 12:50 PM | $52.88 | Up $0.00 | $52.88 | $52.74 | 200 |
| 12:50 PM | $52.88 | Up $0.00 | $52.88 | $52.74 | 0 |
| 12:50 PM | $52.88 | Up $0.00 | $52.88 | $52.74 | 0 |
| 12:48 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 194 |
| 12:48 PM | $52.88 | Up $0.00 | $52.88 | $52.88 | 0 |
| 12:47 PM | $52.88 | Up $0.20 | $52.88 | $52.88 | 100 |
| 12:45 PM | $52.68 | Down $ -0.20 | $52.68 | $52.68 | 100 |
| 12:45 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 12:44 PM | $52.88 | Up $0.01 | $52.88 | $52.88 | 100 |
| 12:43 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 100 |
| 12:42 PM | $52.87 | Up $0.23 | $52.87 | $52.87 | 100 |
| 12:41 PM | $52.64 | Down $ -0.23 | $52.64 | $52.64 | 226 |
| 12:40 PM | $52.88 | Up $0.01 | $52.88 | $52.88 | 300 |
| 12:37 PM | $52.87 | Up $0.18 | $52.87 | $52.87 | 100 |
| 12:37 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 12:37 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 12:35 PM | $52.69 | Down $ -0.18 | $52.87 | $52.69 | 212 |
| 12:35 PM | $52.69 | Up $0.00 | $52.87 | $52.69 | 0 |
| 12:33 PM | $52.87 | Up $0.04 | $52.87 | $52.87 | 100 |
| 12:33 PM | $52.87 | Up $0.00 | $52.87 | $52.87 | 0 |
| 12:32 PM | $52.83 | Down $ -0.17 | $52.83 | $52.83 | 100 |
| 12:30 PM | $53.00 | Down $ -0.01 | $53.00 | $52.88 | 203 |
| 12:30 PM | $53.00 | Up $0.00 | $53.00 | $52.88 | 0 |
| 12:29 PM | $53.01 | Up $0.01 | $53.01 | $53.01 | 100 |
| 12:27 PM | $53.00 | Down $ -0.08 | $53.00 | $53.00 | 100 |
| 12:27 PM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 12:25 PM | $53.08 | Up $0.08 | $53.08 | $53.08 | 100 |
| 12:25 PM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 12:24 PM | $53.00 | Down $ -0.10 | $53.09 | $53.00 | 200 |
| 12:22 PM | $53.10 | Down $ -0.08 | $53.13 | $53.10 | 500 |
| 12:22 PM | $53.10 | Up $0.00 | $53.13 | $53.10 | 0 |
| 12:20 PM | $53.18 | Down $ -0.15 | $53.34 | $53.18 | 200 |
| 12:20 PM | $53.18 | Up $0.00 | $53.34 | $53.18 | 0 |
| 12:18 PM | $53.33 | Down $ -0.01 | $53.33 | $53.33 | 100 |
| 12:18 PM | $53.33 | Up $0.00 | $53.33 | $53.33 | 0 |
| 12:17 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 100 |
| 12:14 PM | $53.34 | Up $0.23 | $53.48 | $53.24 | 5,876 |
| 12:14 PM | $53.34 | Up $0.00 | $53.48 | $53.24 | 0 |
| 12:14 PM | $53.34 | Up $0.00 | $53.48 | $53.24 | 0 |
| 12:12 PM | $53.12 | Up $0.01 | $53.12 | $53.12 | 100 |
| 12:12 PM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 12:10 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 200 |
| 12:10 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:09 PM | $53.11 | Down $ -0.01 | $53.11 | $53.11 | 100 |
| 12:07 PM | $53.12 | Up $0.00 | $53.12 | $53.12 | 100 |
| 12:07 PM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 12:06 PM | $53.12 | Up $0.00 | $53.12 | $53.12 | 100 |
| 12:05 PM | $53.12 | Up $0.01 | $53.12 | $53.02 | 200 |
| 12:02 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 100 |
| 12:02 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:02 PM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 12:01 PM | $53.11 | Up $0.09 | $53.11 | $53.11 | 100 |
| 12:00 PM | $53.02 | Down $ -0.09 | $53.02 | $53.02 | 100 |
| 11:59 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 100 |
| 11:58 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 200 |
| 11:57 AM | $53.11 | Up $0.01 | $53.11 | $53.11 | 200 |
| 11:55 AM | $53.11 | Down $ -0.01 | $53.11 | $53.11 | 100 |
| 11:55 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 11:52 AM | $53.12 | Up $0.01 | $53.12 | $53.12 | 200 |
| 11:52 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 11:52 AM | $53.12 | Up $0.00 | $53.12 | $53.12 | 0 |
| 11:50 AM | $53.11 | Up $0.01 | $53.11 | $53.02 | 200 |
| 11:50 AM | $53.11 | Up $0.00 | $53.11 | $53.02 | 0 |
| 11:48 AM | $53.11 | Down $ -0.01 | $53.11 | $53.11 | 100 |
| 11:48 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| 11:45 AM | $53.12 | Up $0.09 | $53.12 | $53.01 | 200 |
| 11:45 AM | $53.12 | Up $0.00 | $53.12 | $53.01 | 0 |
| 11:45 AM | $53.12 | Up $0.00 | $53.12 | $53.01 | 0 |
| 11:44 AM | $53.02 | Down $ -0.32 | $53.23 | $53.02 | 765 |
| 11:43 AM | $53.34 | Down $ -0.01 | $53.34 | $53.34 | 100 |
| 11:42 AM | $53.35 | Down $ -0.03 | $53.35 | $53.35 | 200 |
| 11:41 AM | $53.38 | Up $0.07 | $53.57 | $53.38 | 300 |
| 11:40 AM | $53.31 | Up $0.12 | $53.31 | $53.19 | 200 |
| 11:39 AM | $53.19 | Up $0.14 | $53.19 | $53.19 | 300 |
| 11:36 AM | $53.05 | Down $ -0.06 | $53.05 | $53.05 | 202 |
| 11:36 AM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 11:36 AM | $53.05 | Up $0.00 | $53.05 | $53.05 | 0 |
| 11:35 AM | $53.12 | Up $0.01 | $53.12 | $53.12 | 100 |
| 11:34 AM | $53.11 | Down $ -0.04 | $53.11 | $53.11 | 100 |
| 11:33 AM | $53.15 | Down $ -0.02 | $53.15 | $53.04 | 634 |
| 11:32 AM | $53.17 | Down $ -0.11 | $53.17 | $53.17 | 100 |
| 11:31 AM | $53.28 | Down $0.00 | $53.28 | $53.28 | 100 |
| 11:29 AM | $53.29 | Up $0.00 | $53.29 | $53.29 | 100 |
| 11:29 AM | $53.29 | Up $0.00 | $53.29 | $53.29 | 0 |
| 11:28 AM | $53.29 | Up $0.15 | $53.29 | $53.14 | 200 |
| 11:27 AM | $53.13 | Up $0.03 | $53.13 | $53.11 | 500 |
| 11:25 AM | $53.10 | Up $0.04 | $53.10 | $53.10 | 100 |
| 11:25 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 11:24 AM | $53.07 | Up $0.09 | $53.07 | $53.07 | 100 |
| 11:23 AM | $52.98 | Up $0.02 | $52.98 | $52.98 | 118 |
| 11:20 AM | $52.96 | Down $ -0.12 | $52.96 | $52.96 | 100 |
| 11:20 AM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 11:20 AM | $52.96 | Up $0.00 | $52.96 | $52.96 | 0 |
| 11:15 AM | $53.07 | Up $0.19 | $53.07 | $52.89 | 200 |
| 11:15 AM | $53.07 | Up $0.00 | $53.07 | $52.89 | 0 |
| 11:15 AM | $53.07 | Up $0.00 | $53.07 | $52.89 | 0 |
| 11:15 AM | $53.07 | Up $0.00 | $53.07 | $52.89 | 0 |
| 11:15 AM | $53.07 | Up $0.00 | $53.07 | $52.89 | 0 |
| 11:14 AM | $52.89 | Down $ -0.02 | $52.89 | $52.89 | 100 |
| 11:12 AM | $52.91 | Up $0.29 | $52.93 | $52.91 | 700 |
| 11:12 AM | $52.91 | Up $0.00 | $52.93 | $52.91 | 0 |
| 11:11 AM | $52.62 | Down $ -0.12 | $52.62 | $52.62 | 100 |
| 11:10 AM | $52.74 | Up $0.05 | $52.74 | $52.74 | 100 |
| 11:08 AM | $52.69 | Down $ -0.05 | $52.69 | $52.50 | 200 |
| 11:08 AM | $52.69 | Up $0.00 | $52.69 | $52.50 | 0 |
| 11:07 AM | $52.74 | Down $ -0.02 | $52.74 | $52.74 | 500 |
| 11:05 AM | $52.76 | Up $0.26 | $52.83 | $52.74 | 400 |
| 11:05 AM | $52.76 | Up $0.00 | $52.83 | $52.74 | 0 |
| 11:04 AM | $52.50 | Down $ -0.30 | $52.50 | $52.50 | 100 |
| 11:03 AM | $52.80 | Up $0.00 | $52.80 | $52.80 | 100 |
| 11:02 AM | $52.80 | Up $0.05 | $52.80 | $52.80 | 200 |
| 10:59 AM | $52.74 | Down $ -0.27 | $52.74 | $52.74 | 200 |
| 10:59 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 10:59 AM | $52.74 | Up $0.00 | $52.74 | $52.74 | 0 |
| 10:57 AM | $53.02 | Up $0.00 | $53.02 | $53.02 | 100 |
| 10:57 AM | $53.02 | Up $0.00 | $53.02 | $53.02 | 0 |
| 10:56 AM | $53.02 | Down $ -0.05 | $53.02 | $53.02 | 100 |
| 10:55 AM | $53.07 | Down $ -0.32 | $53.07 | $53.07 | 700 |
| 10:49 AM | $53.38 | Up $0.28 | $53.38 | $53.09 | 800 |
| 10:49 AM | $53.38 | Up $0.00 | $53.38 | $53.09 | 0 |
| 10:49 AM | $53.38 | Up $0.00 | $53.38 | $53.09 | 0 |
| 10:49 AM | $53.38 | Up $0.00 | $53.38 | $53.09 | 0 |
| 10:49 AM | $53.38 | Up $0.00 | $53.38 | $53.09 | 0 |
| 10:49 AM | $53.38 | Up $0.00 | $53.38 | $53.09 | 0 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 100 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:43 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:42 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 1,234 |
| 10:39 AM | $53.10 | Up $0.02 | $53.10 | $53.10 | 200 |
| 10:39 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:39 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 10:37 AM | $53.08 | Up $0.07 | $53.08 | $53.08 | 100 |
| 10:37 AM | $53.08 | Up $0.00 | $53.08 | $53.08 | 0 |
| 10:36 AM | $53.01 | Down $ -0.27 | $53.21 | $53.01 | 400 |
| 10:35 AM | $53.29 | Down $ -0.03 | $53.29 | $53.29 | 100 |
| 10:34 AM | $53.32 | Up $0.21 | $53.32 | $53.25 | 1,300 |
| 10:33 AM | $53.10 | Down $ -0.19 | $53.14 | $53.10 | 200 |
| 10:30 AM | $53.29 | Down $ -0.32 | $53.51 | $53.29 | 704 |
| 10:30 AM | $53.29 | Up $0.00 | $53.51 | $53.29 | 0 |
| 10:30 AM | $53.29 | Up $0.00 | $53.51 | $53.29 | 0 |
| 10:29 AM | $53.61 | Up $0.01 | $53.61 | $53.61 | 100 |
| 10:28 AM | $53.60 | Up $0.09 | $53.60 | $53.51 | 1,015 |
| 10:27 AM | $53.51 | Up $0.00 | $53.62 | $53.51 | 1,218 |
| 10:26 AM | $53.51 | Down $ -0.14 | $53.51 | $53.51 | 121 |
| 10:25 AM | $53.65 | Up $0.14 | $53.65 | $53.63 | 477 |
| 10:24 AM | $53.51 | Up $0.01 | $53.51 | $53.50 | 1,084 |
| 10:23 AM | $53.50 | Down $ -0.06 | $53.57 | $53.50 | 209 |
| 10:22 AM | $53.57 | Down $ -0.09 | $53.57 | $53.57 | 100 |
| 10:20 AM | $53.65 | Down $ -0.08 | $53.65 | $53.65 | 100 |
| 10:20 AM | $53.65 | Up $0.00 | $53.65 | $53.65 | 0 |
| 10:17 AM | $53.73 | Up $0.00 | $53.73 | $53.73 | 100 |
| 10:17 AM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 10:17 AM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 10:16 AM | $53.73 | Down $ -0.07 | $53.73 | $53.73 | 100 |
| 10:15 AM | $53.80 | Up $0.07 | $53.80 | $53.73 | 276 |
| 10:13 AM | $53.73 | Up $0.24 | $53.83 | $53.73 | 400 |
| 10:13 AM | $53.73 | Up $0.00 | $53.83 | $53.73 | 0 |
| 10:11 AM | $53.49 | Down $ -0.23 | $53.49 | $53.49 | 664 |
| 10:11 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 0 |
| 10:08 AM | $53.73 | Down $ -0.01 | $53.73 | $53.73 | 300 |
| 10:08 AM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 10:08 AM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 10:07 AM | $53.74 | Up $0.00 | $53.74 | $53.73 | 300 |
| 10:06 AM | $53.74 | Up $0.00 | $53.74 | $53.72 | 303 |
| 10:05 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 10:04 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 10:03 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 200 |
| 10:00 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 10:00 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 10:00 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 0 |
| 09:59 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 662 |
| 09:58 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 09:57 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 09:56 AM | $53.74 | Up $0.00 | $53.74 | $53.74 | 100 |
| 09:55 AM | $53.74 | Down $ -0.11 | $53.74 | $53.74 | 100 |
| 09:49 AM | $53.84 | Down $ -0.17 | $53.84 | $53.84 | 300 |
| 09:49 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 09:49 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 09:49 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 09:49 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 09:49 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 0 |
| 09:47 AM | $54.01 | Up $0.00 | $54.01 | $53.97 | 300 |
| 09:47 AM | $54.01 | Up $0.00 | $54.01 | $53.97 | 0 |
| 09:46 AM | $54.01 | Up $0.05 | $54.01 | $53.93 | 400 |
| 09:45 AM | $53.96 | Up $0.13 | $54.00 | $53.92 | 1,100 |
| 09:44 AM | $53.84 | Down $ -0.12 | $53.84 | $53.79 | 2,373 |
| 09:43 AM | $53.95 | Up $0.00 | $53.95 | $53.84 | 700 |
| 09:42 AM | $53.95 | Up $0.58 | $53.95 | $53.00 | 800 |
| 09:38 AM | $53.37 | Up $0.37 | $53.37 | $53.37 | 200 |
| 09:38 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:38 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:38 AM | $53.37 | Up $0.00 | $53.37 | $53.37 | 0 |
| 09:36 AM | $53.00 | Down $ -1.36 | $53.00 | $53.00 | 250 |
| 09:36 AM | $53.00 | Up $0.00 | $53.00 | $53.00 | 0 |
| 09:35 AM | $54.36 | Up $0.97 | $54.36 | $54.36 | 500 |
| 09:32 AM | $53.39 | Up $0.09 | $53.39 | $53.39 | 1,000 |
| 09:32 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 09:32 AM | $53.39 | Up $0.00 | $53.39 | $53.39 | 0 |
| 09:30 AM | $53.30 | Up $0.28 | $53.30 | $53.30 | 2,855 |
| 09:30 AM | $53.30 | Up $0.00 | $53.30 | $53.30 | 0 |
| Previous close | $53.02 | ||||
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