Quotes and Market Data
Find a quote
Silgan Holdings
49.62 Up 0.00 (0.00 %)
Delayed : 2025/03/14 16:23:23
- Previous close $49.62
- Opening $49.11
- Price Ask $48.37
- Price Bid $48.37
- Size Bid 1
- Size Ask 1
- Today High $49.67
- Today Low $48.76
- 52 Weeks High $58.14
- 52 Weeks Low $41.14
- Volume 672,001
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 |
Graphs are not available, please refer to the detailed table
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