Quotes and Market Data
Find a quote
Silgan Holdings
49.01 Down -0.61 (-1.24 %)
Delayed : 2025/03/17 06:29:47
- Previous close $49.62
- Opening $49.11
- Price Ask $19.77
- Price Bid $19.77
- Size Bid 2
- Size Ask 1
- Today High $49.67
- Today Low $48.76
- 52 Weeks High $58.14
- 52 Weeks Low $41.14
- Volume 23
Fundamentals
- P/E Ratio : 19.23
- Earnings/Share : 0.91
- Dividends/Share : $0.20
- Current Div. Yield : 1.61
- Market Cap (M) : 5,299.15
- Shares Out (M) : 106.79
- Exchange : XNYS
- Ex Dividend Date : 2025/03/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.62 | Up $0.01 | $49.63 | $49.60 | 160,017 |
| 03:59 PM | $49.61 | Down $ -0.04 | $49.65 | $49.56 | 37,275 |
| 03:58 PM | $49.65 | Up $0.01 | $49.65 | $49.63 | 10,334 |
| 03:57 PM | $49.64 | Down $ -0.02 | $49.67 | $49.62 | 9,941 |
| 03:56 PM | $49.66 | Up $0.04 | $49.67 | $49.60 | 9,966 |
| 03:55 PM | $49.62 | Up $0.06 | $49.62 | $49.55 | 5,628 |
| 03:54 PM | $49.56 | Up $0.03 | $49.56 | $49.52 | 9,650 |
| 03:53 PM | $49.53 | Down $ -0.03 | $49.56 | $49.52 | 4,992 |
| 03:52 PM | $49.56 | Up $0.02 | $49.57 | $49.52 | 4,400 |
| 03:51 PM | $49.54 | Up $0.01 | $49.54 | $49.53 | 900 |
| 03:50 PM | $49.54 | Down $ -0.02 | $49.64 | $49.51 | 10,046 |
| 03:49 PM | $49.55 | Up $0.05 | $49.55 | $49.51 | 2,823 |
| 03:48 PM | $49.50 | Down $ -0.02 | $49.52 | $49.50 | 2,337 |
| 03:47 PM | $49.52 | Up $0.04 | $49.53 | $49.49 | 3,212 |
| 03:46 PM | $49.49 | Up $0.02 | $49.49 | $49.47 | 2,153 |
| 03:45 PM | $49.47 | Down $ -0.01 | $49.48 | $49.47 | 1,851 |
| 03:44 PM | $49.48 | Up $0.01 | $49.48 | $49.44 | 1,761 |
| 03:43 PM | $49.47 | Up $0.03 | $49.47 | $49.44 | 700 |
| 03:42 PM | $49.44 | Up $0.02 | $49.44 | $49.41 | 2,767 |
| 03:40 PM | $49.42 | Up $0.03 | $49.42 | $49.39 | 1,930 |
| 03:40 PM | $49.42 | Up $0.00 | $49.42 | $49.39 | 0 |
| 03:39 PM | $49.39 | Up $0.01 | $49.42 | $49.39 | 1,578 |
| 03:38 PM | $49.38 | Up $0.00 | $49.38 | $49.38 | 200 |
| 03:37 PM | $49.38 | Up $0.00 | $49.39 | $49.38 | 701 |
| 03:36 PM | $49.38 | Down $ -0.01 | $49.38 | $49.37 | 2,565 |
| 03:35 PM | $49.39 | Down $ -0.03 | $49.43 | $49.39 | 2,590 |
| 03:34 PM | $49.42 | Down $ -0.01 | $49.44 | $49.42 | 461 |
| 03:33 PM | $49.43 | Down $ -0.01 | $49.45 | $49.43 | 1,282 |
| 03:32 PM | $49.44 | Up $0.06 | $49.44 | $49.39 | 2,109 |
| 03:31 PM | $49.38 | Up $0.00 | $49.39 | $49.38 | 470 |
| 03:30 PM | $49.38 | Up $0.02 | $49.38 | $49.35 | 1,370 |
| 03:29 PM | $49.35 | Down $ -0.05 | $49.39 | $49.34 | 1,630 |
| 03:28 PM | $49.40 | Up $0.00 | $49.42 | $49.40 | 1,938 |
| 03:27 PM | $49.40 | Down $ -0.03 | $49.43 | $49.40 | 1,166 |
| 03:26 PM | $49.43 | Up $0.03 | $49.43 | $49.41 | 500 |
| 03:25 PM | $49.40 | Up $0.00 | $49.41 | $49.40 | 319 |
| 03:24 PM | $49.40 | Up $0.02 | $49.40 | $49.38 | 525 |
| 03:23 PM | $49.38 | Up $0.00 | $49.38 | $49.37 | 691 |
| 03:22 PM | $49.38 | Up $0.02 | $49.38 | $49.38 | 513 |
| 03:21 PM | $49.36 | Up $0.06 | $49.36 | $49.31 | 1,970 |
| 03:20 PM | $49.30 | Down $ -0.05 | $49.34 | $49.30 | 1,710 |
| 03:19 PM | $49.35 | Down $ -0.01 | $49.35 | $49.34 | 1,062 |
| 03:18 PM | $49.36 | Up $0.01 | $49.36 | $49.34 | 300 |
| 03:17 PM | $49.35 | Up $0.00 | $49.35 | $49.35 | 400 |
| 03:16 PM | $49.35 | Up $0.02 | $49.35 | $49.33 | 1,681 |
| 03:15 PM | $49.33 | Up $0.00 | $49.33 | $49.33 | 200 |
| 03:14 PM | $49.33 | Up $0.00 | $49.34 | $49.33 | 709 |
| 03:13 PM | $49.33 | Down $ -0.01 | $49.34 | $49.33 | 1,041 |
| 03:12 PM | $49.34 | Up $0.00 | $49.37 | $49.34 | 2,122 |
| 03:11 PM | $49.34 | Up $0.01 | $49.34 | $49.34 | 300 |
| 03:08 PM | $49.33 | Up $0.02 | $49.33 | $49.30 | 900 |
| 03:08 PM | $49.33 | Up $0.00 | $49.33 | $49.30 | 0 |
| 03:08 PM | $49.33 | Up $0.00 | $49.33 | $49.30 | 0 |
| 03:07 PM | $49.31 | Down $ -0.01 | $49.31 | $49.30 | 300 |
| 03:06 PM | $49.31 | Up $0.03 | $49.31 | $49.30 | 401 |
| 03:05 PM | $49.28 | Up $0.02 | $49.30 | $49.27 | 917 |
| 03:04 PM | $49.27 | Up $0.01 | $49.27 | $49.26 | 409 |
| 03:03 PM | $49.26 | Up $0.01 | $49.27 | $49.24 | 757 |
| 03:02 PM | $49.25 | Up $0.02 | $49.25 | $49.24 | 646 |
| 03:01 PM | $49.23 | Down $ -0.03 | $49.23 | $49.23 | 201 |
| 03:00 PM | $49.26 | Up $0.03 | $49.26 | $49.22 | 4,841 |
| 02:59 PM | $49.23 | Down $ -0.02 | $49.24 | $49.23 | 300 |
| 02:58 PM | $49.25 | Up $0.00 | $49.26 | $49.24 | 2,443 |
| 02:57 PM | $49.25 | Down $ -0.01 | $49.27 | $49.24 | 1,103 |
| 02:55 PM | $49.26 | Down $ -0.02 | $49.26 | $49.26 | 427 |
| 02:55 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 02:54 PM | $49.28 | Down $ -0.01 | $49.28 | $49.28 | 100 |
| 02:53 PM | $49.28 | Up $0.05 | $49.28 | $49.24 | 1,594 |
| 02:52 PM | $49.23 | Down $ -0.04 | $49.24 | $49.23 | 200 |
| 02:51 PM | $49.27 | Down $ -0.01 | $49.27 | $49.27 | 400 |
| 02:50 PM | $49.28 | Down $ -0.03 | $49.29 | $49.27 | 1,128 |
| 02:49 PM | $49.31 | Up $0.00 | $49.31 | $49.30 | 500 |
| 02:48 PM | $49.31 | Up $0.00 | $49.31 | $49.31 | 100 |
| 02:46 PM | $49.31 | Up $0.02 | $49.31 | $49.29 | 1,855 |
| 02:46 PM | $49.31 | Up $0.00 | $49.31 | $49.29 | 0 |
| 02:43 PM | $49.29 | Up $0.02 | $49.29 | $49.29 | 300 |
| 02:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 02:43 PM | $49.29 | Up $0.00 | $49.29 | $49.29 | 0 |
| 02:42 PM | $49.27 | Up $0.00 | $49.28 | $49.27 | 1,024 |
| 02:41 PM | $49.27 | Down $ -0.06 | $49.31 | $49.27 | 1,160 |
| 02:40 PM | $49.33 | Up $0.04 | $49.33 | $49.30 | 1,631 |
| 02:39 PM | $49.29 | Up $0.02 | $49.29 | $49.28 | 426 |
| 02:38 PM | $49.27 | Up $0.03 | $49.28 | $49.26 | 2,545 |
| 02:37 PM | $49.24 | Down $ -0.01 | $49.26 | $49.24 | 372 |
| 02:35 PM | $49.25 | Down $ -0.02 | $49.31 | $49.25 | 730 |
| 02:35 PM | $49.25 | Up $0.00 | $49.31 | $49.25 | 0 |
| 02:34 PM | $49.27 | Down $ -0.02 | $49.27 | $49.27 | 100 |
| 02:32 PM | $49.29 | Down $ -0.01 | $49.30 | $49.29 | 1,050 |
| 02:32 PM | $49.29 | Up $0.00 | $49.30 | $49.29 | 0 |
| 02:31 PM | $49.30 | Up $0.05 | $49.32 | $49.26 | 1,057 |
| 02:30 PM | $49.25 | Up $0.03 | $49.25 | $49.22 | 1,175 |
| 02:29 PM | $49.22 | Down $ -0.02 | $49.23 | $49.22 | 535 |
| 02:28 PM | $49.24 | Up $0.02 | $49.24 | $49.22 | 782 |
| 02:26 PM | $49.22 | Up $0.02 | $49.22 | $49.21 | 545 |
| 02:26 PM | $49.22 | Up $0.00 | $49.22 | $49.21 | 0 |
| 02:25 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 1,070 |
| 02:24 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 100 |
| 02:23 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 400 |
| 02:19 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 300 |
| 02:19 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:19 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:19 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 02:18 PM | $49.19 | Down $ -0.02 | $49.20 | $49.19 | 1,010 |
| 02:17 PM | $49.21 | Up $0.05 | $49.21 | $49.16 | 3,154 |
| 02:16 PM | $49.15 | Down $ -0.02 | $49.15 | $49.15 | 100 |
| 02:15 PM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 610 |
| 02:14 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 100 |
| 02:13 PM | $49.18 | Down $ -0.01 | $49.20 | $49.17 | 1,426 |
| 02:11 PM | $49.19 | Down $ -0.05 | $49.24 | $49.19 | 500 |
| 02:11 PM | $49.19 | Up $0.00 | $49.24 | $49.19 | 0 |
| 02:09 PM | $49.24 | Down $ -0.03 | $49.26 | $49.24 | 300 |
| 02:09 PM | $49.24 | Up $0.00 | $49.26 | $49.24 | 0 |
| 02:08 PM | $49.27 | Down $ -0.01 | $49.28 | $49.27 | 899 |
| 02:07 PM | $49.28 | Up $0.02 | $49.28 | $49.28 | 100 |
| 02:04 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 100 |
| 02:04 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 02:04 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 0 |
| 02:03 PM | $49.26 | Up $0.01 | $49.26 | $49.26 | 128 |
| 02:02 PM | $49.25 | Down $ -0.04 | $49.27 | $49.25 | 200 |
| 02:01 PM | $49.29 | Up $0.03 | $49.29 | $49.27 | 300 |
| 02:00 PM | $49.26 | Up $0.05 | $49.26 | $49.22 | 1,259 |
| 01:59 PM | $49.21 | Down $0.00 | $49.21 | $49.21 | 102 |
| 01:58 PM | $49.21 | Down $ -0.03 | $49.21 | $49.21 | 180 |
| 01:57 PM | $49.24 | Up $0.03 | $49.24 | $49.21 | 1,054 |
| 01:56 PM | $49.21 | Down $ -0.05 | $49.24 | $49.21 | 811 |
| 01:55 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 100 |
| 01:54 PM | $49.26 | Up $0.01 | $49.26 | $49.26 | 300 |
| 01:53 PM | $49.25 | Up $0.00 | $49.25 | $49.24 | 1,268 |
| 01:52 PM | $49.25 | Down $ -0.01 | $49.25 | $49.25 | 611 |
| 01:51 PM | $49.26 | Up $0.04 | $49.26 | $49.26 | 100 |
| 01:50 PM | $49.22 | Up $0.01 | $49.23 | $49.22 | 1,060 |
| 01:49 PM | $49.21 | Down $ -0.03 | $49.23 | $49.21 | 300 |
| 01:46 PM | $49.24 | Up $0.02 | $49.24 | $49.22 | 339 |
| 01:46 PM | $49.24 | Up $0.00 | $49.24 | $49.22 | 0 |
| 01:46 PM | $49.24 | Up $0.00 | $49.24 | $49.22 | 0 |
| 01:45 PM | $49.22 | Down $ -0.04 | $49.26 | $49.22 | 1,571 |
| 01:44 PM | $49.26 | Up $0.00 | $49.26 | $49.26 | 200 |
| 01:43 PM | $49.26 | Down $ -0.01 | $49.26 | $49.26 | 100 |
| 01:42 PM | $49.27 | Down $ -0.03 | $49.29 | $49.27 | 405 |
| 01:41 PM | $49.30 | Down $ -0.03 | $49.30 | $49.30 | 100 |
| 01:40 PM | $49.33 | Up $0.01 | $49.33 | $49.33 | 506 |
| 01:39 PM | $49.32 | Up $0.01 | $49.32 | $49.30 | 535 |
| 01:38 PM | $49.31 | Up $0.01 | $49.31 | $49.31 | 100 |
| 01:37 PM | $49.30 | Down $ -0.01 | $49.32 | $49.30 | 900 |
| 01:36 PM | $49.31 | Up $0.00 | $49.35 | $49.31 | 1,742 |
| 01:35 PM | $49.31 | Down $ -0.01 | $49.31 | $49.31 | 200 |
| 01:34 PM | $49.32 | Up $0.00 | $49.32 | $49.30 | 526 |
| 01:33 PM | $49.32 | Down $ -0.02 | $49.32 | $49.31 | 310 |
| 01:32 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 100 |
| 01:31 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 100 |
| 01:30 PM | $49.34 | Up $0.03 | $49.34 | $49.33 | 409 |
| 01:29 PM | $49.31 | Up $0.01 | $49.31 | $49.31 | 101 |
| 01:28 PM | $49.30 | Up $0.01 | $49.30 | $49.25 | 1,100 |
| 01:27 PM | $49.29 | Up $0.01 | $49.30 | $49.29 | 1,574 |
| 01:26 PM | $49.28 | Down $ -0.06 | $49.32 | $49.28 | 1,223 |
| 01:25 PM | $49.34 | Up $0.01 | $49.35 | $49.33 | 2,783 |
| 01:24 PM | $49.33 | Up $0.01 | $49.34 | $49.33 | 665 |
| 01:23 PM | $49.32 | Up $0.01 | $49.35 | $49.32 | 1,437 |
| 01:22 PM | $49.31 | Down $ -0.03 | $49.34 | $49.31 | 543 |
| 01:19 PM | $49.34 | Down $ -0.01 | $49.34 | $49.34 | 100 |
| 01:19 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
| 01:19 PM | $49.34 | Up $0.00 | $49.34 | $49.34 | 0 |
| 01:18 PM | $49.36 | Up $0.00 | $49.36 | $49.36 | 200 |
| 01:16 PM | $49.35 | Up $0.01 | $49.35 | $49.35 | 120 |
| 01:16 PM | $49.35 | Up $0.00 | $49.35 | $49.35 | 0 |
| 01:14 PM | $49.34 | Down $ -0.05 | $49.36 | $49.34 | 405 |
| 01:14 PM | $49.34 | Up $0.00 | $49.36 | $49.34 | 0 |
| 01:13 PM | $49.39 | Up $0.04 | $49.39 | $49.37 | 945 |
| 01:12 PM | $49.36 | Down $ -0.02 | $49.36 | $49.36 | 100 |
| 01:11 PM | $49.37 | Up $0.02 | $49.37 | $49.32 | 1,000 |
| 01:10 PM | $49.35 | Down $ -0.03 | $49.36 | $49.33 | 600 |
| 01:08 PM | $49.38 | Up $0.00 | $49.39 | $49.38 | 224 |
| 01:08 PM | $49.38 | Up $0.00 | $49.39 | $49.38 | 0 |
| 01:07 PM | $49.38 | Down $ -0.02 | $49.39 | $49.38 | 302 |
| 01:06 PM | $49.40 | Down $ -0.02 | $49.40 | $49.40 | 200 |
| 01:03 PM | $49.42 | Down $ -0.05 | $49.44 | $49.40 | 1,387 |
| 01:03 PM | $49.42 | Up $0.00 | $49.44 | $49.40 | 0 |
| 01:03 PM | $49.42 | Up $0.00 | $49.44 | $49.40 | 0 |
| 01:02 PM | $49.47 | Up $0.11 | $49.47 | $49.47 | 100 |
| 01:00 PM | $49.36 | Up $0.03 | $49.36 | $49.35 | 300 |
| 01:00 PM | $49.36 | Up $0.00 | $49.36 | $49.35 | 0 |
| 12:59 PM | $49.33 | Up $0.02 | $49.33 | $49.33 | 100 |
| 12:58 PM | $49.31 | Up $0.03 | $49.31 | $49.28 | 300 |
| 12:56 PM | $49.28 | Down $ -0.02 | $49.30 | $49.28 | 204 |
| 12:56 PM | $49.28 | Up $0.00 | $49.30 | $49.28 | 0 |
| 12:55 PM | $49.30 | Up $0.01 | $49.30 | $49.28 | 907 |
| 12:54 PM | $49.29 | Down $ -0.01 | $49.29 | $49.29 | 100 |
| 12:53 PM | $49.30 | Up $0.01 | $49.30 | $49.28 | 217 |
| 12:52 PM | $49.29 | Down $ -0.01 | $49.31 | $49.29 | 610 |
| 12:51 PM | $49.30 | Down $ -0.01 | $49.30 | $49.30 | 100 |
| 12:50 PM | $49.31 | Up $0.10 | $49.31 | $49.22 | 400 |
| 12:49 PM | $49.21 | Up $0.00 | $49.21 | $49.21 | 140 |
| 12:48 PM | $49.21 | Up $0.04 | $49.21 | $49.18 | 1,438 |
| 12:47 PM | $49.17 | Down $ -0.02 | $49.17 | $49.17 | 100 |
| 12:45 PM | $49.19 | Down $ -0.04 | $49.22 | $49.19 | 909 |
| 12:45 PM | $49.19 | Up $0.00 | $49.22 | $49.19 | 0 |
| 12:44 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 100 |
| 12:43 PM | $49.22 | Up $0.02 | $49.22 | $49.22 | 100 |
| 12:42 PM | $49.21 | Up $0.02 | $49.21 | $49.20 | 751 |
| 12:41 PM | $49.19 | Up $0.05 | $49.19 | $49.16 | 3,838 |
| 12:39 PM | $49.14 | Down $ -0.05 | $49.16 | $49.14 | 400 |
| 12:39 PM | $49.14 | Up $0.00 | $49.16 | $49.14 | 0 |
| 12:37 PM | $49.19 | Down $ -0.01 | $49.19 | $49.19 | 118 |
| 12:37 PM | $49.19 | Up $0.00 | $49.19 | $49.19 | 0 |
| 12:35 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 922 |
| 12:35 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 0 |
| 12:34 PM | $49.20 | Up $0.01 | $49.20 | $49.20 | 200 |
| 12:33 PM | $49.19 | Up $0.02 | $49.19 | $49.19 | 100 |
| 12:32 PM | $49.17 | Down $ -0.03 | $49.17 | $49.17 | 111 |
| 12:30 PM | $49.20 | Up $0.02 | $49.20 | $49.19 | 1,074 |
| 12:30 PM | $49.20 | Up $0.00 | $49.20 | $49.19 | 0 |
| 12:28 PM | $49.18 | Down $ -0.03 | $49.18 | $49.18 | 100 |
| 12:28 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 12:27 PM | $49.21 | Down $ -0.02 | $49.21 | $49.21 | 100 |
| 12:26 PM | $49.23 | Down $ -0.04 | $49.25 | $49.23 | 500 |
| 12:25 PM | $49.27 | Up $0.02 | $49.27 | $49.27 | 100 |
| 12:23 PM | $49.25 | Up $0.03 | $49.25 | $49.20 | 1,410 |
| 12:23 PM | $49.25 | Up $0.00 | $49.25 | $49.20 | 0 |
| 12:22 PM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 100 |
| 12:20 PM | $49.23 | Up $0.01 | $49.23 | $49.23 | 100 |
| 12:20 PM | $49.23 | Up $0.00 | $49.23 | $49.23 | 0 |
| 12:19 PM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 100 |
| 12:18 PM | $49.23 | Down $ -0.05 | $49.26 | $49.23 | 400 |
| 12:17 PM | $49.28 | Up $0.08 | $49.28 | $49.21 | 1,300 |
| 12:16 PM | $49.21 | Up $0.04 | $49.22 | $49.15 | 2,572 |
| 12:15 PM | $49.17 | Down $ -0.01 | $49.18 | $49.15 | 1,037 |
| 12:14 PM | $49.18 | Up $0.00 | $49.18 | $49.16 | 800 |
| 12:13 PM | $49.17 | Down $0.00 | $49.17 | $49.17 | 100 |
| 12:12 PM | $49.18 | Down $ -0.04 | $49.20 | $49.18 | 407 |
| 12:11 PM | $49.22 | Down $ -0.01 | $49.22 | $49.22 | 142 |
| 12:10 PM | $49.23 | Down $ -0.02 | $49.23 | $49.23 | 300 |
| 12:09 PM | $49.24 | Down $ -0.04 | $49.28 | $49.24 | 616 |
| 12:08 PM | $49.28 | Up $0.05 | $49.31 | $49.25 | 2,671 |
| 12:07 PM | $49.24 | Down $ -0.01 | $49.24 | $49.24 | 1,040 |
| 12:06 PM | $49.24 | Down $ -0.02 | $49.24 | $49.24 | 203 |
| 12:05 PM | $49.26 | Down $ -0.02 | $49.26 | $49.26 | 100 |
| 12:04 PM | $49.27 | Up $0.02 | $49.27 | $49.26 | 549 |
| 12:03 PM | $49.25 | Down $ -0.04 | $49.27 | $49.25 | 200 |
| 12:02 PM | $49.29 | Down $ -0.06 | $49.33 | $49.29 | 1,268 |
| 12:01 PM | $49.35 | Up $0.02 | $49.35 | $49.33 | 300 |
| 12:00 PM | $49.33 | Up $0.00 | $49.34 | $49.33 | 213 |
| 11:59 AM | $49.33 | Up $0.01 | $49.33 | $49.30 | 720 |
| 11:58 AM | $49.32 | Down $ -0.01 | $49.33 | $49.32 | 481 |
| 11:57 AM | $49.33 | Up $0.06 | $49.33 | $49.28 | 1,136 |
| 11:56 AM | $49.27 | Up $0.00 | $49.27 | $49.26 | 400 |
| 11:55 AM | $49.27 | Up $0.02 | $49.27 | $49.27 | 100 |
| 11:54 AM | $49.25 | Down $ -0.02 | $49.25 | $49.25 | 200 |
| 11:52 AM | $49.27 | Up $0.03 | $49.27 | $49.26 | 400 |
| 11:52 AM | $49.27 | Up $0.00 | $49.27 | $49.26 | 0 |
| 11:50 AM | $49.24 | Down $ -0.01 | $49.28 | $49.24 | 610 |
| 11:50 AM | $49.24 | Up $0.00 | $49.28 | $49.24 | 0 |
| 11:48 AM | $49.25 | Up $0.03 | $49.25 | $49.25 | 300 |
| 11:48 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
| 11:46 AM | $49.22 | Up $0.01 | $49.22 | $49.22 | 577 |
| 11:46 AM | $49.22 | Up $0.00 | $49.22 | $49.22 | 0 |
| 11:45 AM | $49.21 | Up $0.01 | $49.26 | $49.21 | 1,615 |
| 11:42 AM | $49.20 | Up $0.01 | $49.20 | $49.20 | 100 |
| 11:42 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 11:42 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 11:41 AM | $49.19 | Up $0.05 | $49.20 | $49.17 | 1,101 |
| 11:40 AM | $49.14 | Down $ -0.04 | $49.17 | $49.14 | 1,205 |
| 11:37 AM | $49.18 | Down $ -0.04 | $49.18 | $49.18 | 110 |
| 11:37 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 11:37 AM | $49.18 | Up $0.00 | $49.18 | $49.18 | 0 |
| 11:35 AM | $49.22 | Down $ -0.02 | $49.24 | $49.21 | 600 |
| 11:35 AM | $49.22 | Up $0.00 | $49.24 | $49.21 | 0 |
| 11:34 AM | $49.24 | Down $ -0.05 | $49.27 | $49.24 | 610 |
| 11:33 AM | $49.29 | Up $0.04 | $49.29 | $49.29 | 100 |
| 11:30 AM | $49.25 | Up $0.03 | $49.26 | $49.25 | 200 |
| 11:30 AM | $49.25 | Up $0.00 | $49.26 | $49.25 | 0 |
| 11:30 AM | $49.25 | Up $0.00 | $49.26 | $49.25 | 0 |
| 11:28 AM | $49.22 | Up $0.03 | $49.22 | $49.20 | 926 |
| 11:28 AM | $49.22 | Up $0.00 | $49.22 | $49.20 | 0 |
| 11:27 AM | $49.19 | Down $ -0.03 | $49.22 | $49.19 | 300 |
| 11:26 AM | $49.22 | Down $ -0.02 | $49.22 | $49.22 | 500 |
| 11:25 AM | $49.24 | Down $ -0.02 | $49.28 | $49.24 | 1,433 |
| 11:24 AM | $49.26 | Up $0.03 | $49.26 | $49.25 | 300 |
| 11:23 AM | $49.23 | Up $0.03 | $49.23 | $49.23 | 400 |
| 11:21 AM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 100 |
| 11:21 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 11:19 AM | $49.23 | Down $ -0.02 | $49.24 | $49.23 | 200 |
| 11:19 AM | $49.23 | Up $0.00 | $49.24 | $49.23 | 0 |
| 11:17 AM | $49.25 | Down $ -0.01 | $49.25 | $49.25 | 227 |
| 11:17 AM | $49.25 | Up $0.00 | $49.25 | $49.25 | 0 |
| 11:16 AM | $49.25 | Up $0.05 | $49.25 | $49.20 | 1,203 |
| 11:15 AM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 100 |
| 11:13 AM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 185 |
| 11:13 AM | $49.20 | Up $0.00 | $49.20 | $49.20 | 0 |
| 11:12 AM | $49.22 | Up $0.02 | $49.22 | $49.17 | 1,010 |
| 11:11 AM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 100 |
| 11:10 AM | $49.22 | Up $0.02 | $49.22 | $49.22 | 553 |
| 11:09 AM | $49.21 | Down $ -0.01 | $49.21 | $49.20 | 641 |
| 11:08 AM | $49.21 | Down $ -0.02 | $49.21 | $49.21 | 100 |
| 11:07 AM | $49.23 | Down $ -0.01 | $49.23 | $49.21 | 400 |
| 11:06 AM | $49.24 | Down $ -0.01 | $49.24 | $49.22 | 558 |
| 11:05 AM | $49.24 | Up $0.03 | $49.24 | $49.23 | 300 |
| 11:04 AM | $49.21 | Down $ -0.07 | $49.27 | $49.21 | 908 |
| 11:00 AM | $49.28 | Up $0.05 | $49.29 | $49.25 | 800 |
| 11:00 AM | $49.28 | Up $0.00 | $49.29 | $49.25 | 0 |
| 11:00 AM | $49.28 | Up $0.00 | $49.29 | $49.25 | 0 |
| 11:00 AM | $49.28 | Up $0.00 | $49.29 | $49.25 | 0 |
| 10:59 AM | $49.23 | Up $0.03 | $49.24 | $49.23 | 200 |
| 10:58 AM | $49.20 | Down $ -0.02 | $49.20 | $49.20 | 100 |
| 10:57 AM | $49.22 | Up $0.01 | $49.22 | $49.21 | 463 |
| 10:56 AM | $49.21 | Down $ -0.02 | $49.21 | $49.19 | 306 |
| 10:54 AM | $49.23 | Up $0.07 | $49.23 | $49.15 | 969 |
| 10:54 AM | $49.23 | Up $0.00 | $49.23 | $49.15 | 0 |
| 10:53 AM | $49.16 | Up $0.00 | $49.17 | $49.15 | 600 |
| 10:49 AM | $49.16 | Up $0.01 | $49.16 | $49.16 | 100 |
| 10:49 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:49 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:49 AM | $49.16 | Up $0.00 | $49.16 | $49.16 | 0 |
| 10:48 AM | $49.15 | Down $ -0.04 | $49.15 | $49.15 | 112 |
| 10:47 AM | $49.19 | Up $0.03 | $49.19 | $49.19 | 100 |
| 10:45 AM | $49.16 | Up $0.06 | $49.16 | $49.10 | 1,346 |
| 10:45 AM | $49.16 | Up $0.00 | $49.16 | $49.10 | 0 |
| 10:43 AM | $49.10 | Up $0.03 | $49.10 | $49.10 | 100 |
| 10:43 AM | $49.10 | Up $0.00 | $49.10 | $49.10 | 0 |
| 10:42 AM | $49.07 | Up $0.02 | $49.07 | $49.07 | 100 |
| 10:41 AM | $49.05 | Down $ -0.05 | $49.07 | $49.05 | 317 |
| 10:40 AM | $49.10 | Up $0.03 | $49.10 | $49.07 | 1,309 |
| 10:38 AM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 100 |
| 10:38 AM | $49.06 | Up $0.00 | $49.06 | $49.06 | 0 |
| 10:35 AM | $49.07 | Up $0.03 | $49.07 | $49.07 | 200 |
| 10:35 AM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 10:35 AM | $49.07 | Up $0.00 | $49.07 | $49.07 | 0 |
| 10:34 AM | $49.04 | Down $ -0.02 | $49.04 | $49.04 | 100 |
| 10:32 AM | $49.06 | Up $0.04 | $49.06 | $49.01 | 616 |
| 10:32 AM | $49.06 | Up $0.00 | $49.06 | $49.01 | 0 |
| 10:31 AM | $49.03 | Up $0.07 | $49.03 | $48.97 | 331 |
| 10:30 AM | $48.95 | Up $0.02 | $48.95 | $48.95 | 200 |
| 10:28 AM | $48.93 | Up $0.02 | $48.93 | $48.93 | 200 |
| 10:28 AM | $48.93 | Up $0.00 | $48.93 | $48.93 | 0 |
| 10:27 AM | $48.91 | Down $0.00 | $48.91 | $48.91 | 125 |
| 10:24 AM | $48.91 | Up $0.01 | $48.91 | $48.91 | 100 |
| 10:24 AM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 10:24 AM | $48.91 | Up $0.00 | $48.91 | $48.91 | 0 |
| 10:23 AM | $48.90 | Up $0.11 | $48.90 | $48.84 | 955 |
| 10:22 AM | $48.79 | Down $ -0.13 | $48.79 | $48.76 | 700 |
| 10:21 AM | $48.92 | Up $0.13 | $48.92 | $48.92 | 100 |
| 10:20 AM | $48.79 | Up $0.00 | $48.79 | $48.79 | 100 |
| 10:19 AM | $48.79 | Down $ -0.27 | $48.91 | $48.78 | 2,169 |
| 10:15 AM | $49.06 | Down $ -0.08 | $49.07 | $49.06 | 350 |
| 10:15 AM | $49.06 | Up $0.00 | $49.07 | $49.06 | 0 |
| 10:15 AM | $49.06 | Up $0.00 | $49.07 | $49.06 | 0 |
| 10:15 AM | $49.06 | Up $0.00 | $49.07 | $49.06 | 0 |
| 10:14 AM | $49.13 | Up $0.07 | $49.13 | $49.11 | 518 |
| 10:13 AM | $49.07 | Up $0.00 | $49.08 | $49.01 | 1,071 |
| 10:10 AM | $49.06 | Up $0.05 | $49.06 | $49.03 | 1,283 |
| 10:10 AM | $49.06 | Up $0.00 | $49.06 | $49.03 | 0 |
| 10:10 AM | $49.06 | Up $0.00 | $49.06 | $49.03 | 0 |
| 10:09 AM | $49.01 | Up $0.02 | $49.01 | $49.01 | 250 |
| 10:07 AM | $48.99 | Down $ -0.02 | $49.00 | $48.99 | 1,310 |
| 10:07 AM | $48.99 | Up $0.00 | $49.00 | $48.99 | 0 |
| 10:06 AM | $49.01 | Up $0.06 | $49.01 | $48.97 | 2,009 |
| 10:05 AM | $48.95 | Down $ -0.01 | $48.95 | $48.95 | 100 |
| 10:04 AM | $48.95 | Up $0.03 | $49.03 | $48.95 | 1,000 |
| 10:03 AM | $48.92 | Up $0.00 | $48.92 | $48.92 | 100 |
| 10:02 AM | $48.92 | Down $ -0.03 | $48.94 | $48.92 | 1,875 |
| 10:01 AM | $48.95 | Down $ -0.12 | $48.95 | $48.95 | 100 |
| 10:00 AM | $49.07 | Down $ -0.02 | $49.07 | $49.01 | 1,305 |
| 09:59 AM | $49.09 | Down $ -0.16 | $49.13 | $49.09 | 900 |
| 09:54 AM | $49.25 | Down $ -0.01 | $49.25 | $49.24 | 532 |
| 09:54 AM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 09:54 AM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 09:54 AM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 09:54 AM | $49.25 | Up $0.00 | $49.25 | $49.24 | 0 |
| 09:53 AM | $49.25 | Up $0.15 | $49.25 | $49.22 | 400 |
| 09:52 AM | $49.10 | Down $ -0.02 | $49.10 | $49.10 | 100 |
| 09:49 AM | $49.13 | Down $ -0.12 | $49.13 | $49.13 | 200 |
| 09:49 AM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 09:49 AM | $49.13 | Up $0.00 | $49.13 | $49.13 | 0 |
| 09:48 AM | $49.24 | Up $0.01 | $49.24 | $49.24 | 126 |
| 09:46 AM | $49.24 | Up $0.14 | $49.24 | $49.10 | 1,990 |
| 09:46 AM | $49.24 | Up $0.00 | $49.24 | $49.10 | 0 |
| 09:43 AM | $49.09 | Up $0.01 | $49.09 | $49.09 | 400 |
| 09:43 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 09:43 AM | $49.09 | Up $0.00 | $49.09 | $49.09 | 0 |
| 09:42 AM | $49.08 | Up $0.02 | $49.08 | $49.08 | 100 |
| 09:41 AM | $49.06 | Up $0.13 | $49.07 | $49.05 | 1,228 |
| 09:38 AM | $48.93 | Down $ -0.12 | $49.05 | $48.93 | 700 |
| 09:38 AM | $48.93 | Up $0.00 | $49.05 | $48.93 | 0 |
| 09:38 AM | $48.93 | Up $0.00 | $49.05 | $48.93 | 0 |
| 09:36 AM | $49.05 | Up $0.22 | $49.05 | $49.05 | 100 |
| 09:36 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 09:34 AM | $48.83 | Down $ -0.21 | $49.04 | $48.83 | 300 |
| 09:34 AM | $48.83 | Up $0.00 | $49.04 | $48.83 | 0 |
| 09:30 AM | $49.04 | Up $0.22 | $49.11 | $48.87 | 2,929 |
| 09:30 AM | $49.04 | Up $0.00 | $49.11 | $48.87 | 0 |
| 09:30 AM | $49.04 | Up $0.00 | $49.11 | $48.87 | 0 |
| 09:30 AM | $49.04 | Up $0.00 | $49.11 | $48.87 | 0 |
| Previous close | $48.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-03-2025 | $49.62 | $49.34 | $49.67 | $49.14 | 419,201 |
| 13-03-2025 | $48.82 | $48.67 | $48.94 | $48.25 | 425,708 |
| 12-03-2025 | $49.33 | $48.93 | $49.52 | $48.80 | 333,756 |
| 11-03-2025 | $50.77 | $50.82 | $51.33 | $50.50 | 484,289 |
| 10-03-2025 | $51.47 | $52.11 | $52.20 | $51.41 | 360,620 |
| 07-03-2025 | $53.01 | $51.89 | $53.26 | $51.88 | 453,574 |
| 06-03-2025 | $51.86 | $51.85 | $52.04 | $51.03 | 493,393 |
| 05-03-2025 | $51.85 | $51.52 | $51.99 | $51.39 | 556,273 |
| 04-03-2025 | $51.37 | $51.48 | $52.36 | $51.27 | 477,335 |
| 03-03-2025 | $52.67 | $54.16 | $54.16 | $52.51 | 410,953 |
| 28-02-2025 | $54.31 | $54.20 | $54.31 | $53.79 | 363,152 |
| 27-02-2025 | $53.58 | $53.72 | $54.01 | $53.56 | 331,803 |
| 26-02-2025 | $54.72 | $55.20 | $55.20 | $54.44 | 321,840 |
| 25-02-2025 | $55.12 | $55.32 | $55.51 | $54.88 | 465,550 |
| 24-02-2025 | $54.52 | $54.85 | $55.04 | $54.48 | 394,984 |
| 21-02-2025 | $54.40 | $54.95 | $54.99 | $54.30 | 380,965 |
| 20-02-2025 | $55.52 | $54.46 | $55.52 | $54.25 | 461,924 |
| 19-02-2025 | $54.73 | $54.51 | $54.97 | $54.51 | 362,220 |
| 18-02-2025 | $54.17 | $54.05 | $54.25 | $53.72 | 383,765 |
| 14-02-2025 | $53.68 | $53.70 | $53.82 | $53.64 | 365,238 |
| 13-02-2025 | $53.20 | $53.23 | $53.40 | $53.00 | 272,006 |
| 12-02-2025 | $52.35 | $52.52 | $52.75 | $52.21 | 243,412 |
| 11-02-2025 | $52.97 | $53.28 | $53.28 | $52.69 | 327,347 |
| 10-02-2025 | $53.30 | $53.48 | $53.66 | $53.23 | 330,044 |
| 07-02-2025 | $53.75 | $53.97 | $54.16 | $53.66 | 283,903 |
| 06-02-2025 | $54.24 | $54.59 | $55.07 | $53.88 | 397,333 |
| 05-02-2025 | $54.98 | $55.49 | $55.69 | $54.81 | 367,905 |
| 04-02-2025 | $54.76 | $54.97 | $55.23 | $54.39 | 403,846 |
| 03-02-2025 | $54.82 | $54.68 | $54.85 | $54.26 | 559,792 |
| 31-01-2025 | $55.02 | $56.29 | $56.56 | $55.00 | 1,704,426 |
Graphs are not available, please refer to the detailed table