Find a quote
ROGERS COMMUNICATIONS INC., CL.B, NV
46.05 Up 0.17 (0.37 %)
Delayed : 2025/07/17 04:04:39
- Previous close $45.88
- Opening $45.86
- Today High $46.79
- Today Low $45.86
- Price Bid $45.89
- Price Ask $45.89
- 52 Weeks High $56.55
- 52 Weeks Low $32.42
- Size Bid 4
- Size Ask 1
- Volume 3,163,687
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 1,499,900 |
| 03:59 PM | $46.05 | Down $ -0.01 | $46.06 | $46.04 | 52,600 |
| 03:58 PM | $46.06 | Up $0.02 | $46.08 | $46.03 | 30,900 |
| 03:57 PM | $46.04 | Down $ -0.01 | $46.05 | $45.98 | 29,200 |
| 03:56 PM | $46.05 | Up $0.00 | $46.06 | $46.04 | 20,000 |
| 03:55 PM | $46.05 | Down $0.00 | $46.07 | $46.03 | 33,000 |
| 03:54 PM | $46.05 | Down $ -0.03 | $46.08 | $46.05 | 15,100 |
| 03:53 PM | $46.08 | Up $0.05 | $46.09 | $46.03 | 10,500 |
| 03:52 PM | $46.03 | Up $0.02 | $46.04 | $45.99 | 8,000 |
| 03:51 PM | $46.00 | Up $0.01 | $46.02 | $45.97 | 7,800 |
| 03:50 PM | $45.99 | Down $ -0.11 | $46.11 | $45.99 | 11,100 |
| 03:49 PM | $46.10 | Up $0.01 | $46.11 | $46.08 | 6,200 |
| 03:48 PM | $46.09 | Down $ -0.02 | $46.11 | $46.09 | 3,200 |
| 03:47 PM | $46.11 | Down $ -0.01 | $46.14 | $46.11 | 6,200 |
| 03:46 PM | $46.12 | Down $ -0.05 | $46.16 | $46.12 | 3,000 |
| 03:45 PM | $46.17 | Down $ -0.02 | $46.20 | $46.17 | 2,500 |
| 03:44 PM | $46.19 | Down $ -0.11 | $46.31 | $46.19 | 19,900 |
| 03:43 PM | $46.30 | Up $0.02 | $46.30 | $46.29 | 1,800 |
| 03:42 PM | $46.29 | Up $0.01 | $46.29 | $46.27 | 6,600 |
| 03:41 PM | $46.27 | Up $0.01 | $46.27 | $46.27 | 500 |
| 03:40 PM | $46.26 | Up $0.00 | $46.26 | $46.25 | 3,100 |
| 03:39 PM | $46.26 | Up $0.01 | $46.26 | $46.23 | 5,900 |
| 03:38 PM | $46.25 | Up $0.01 | $46.25 | $46.25 | 2,200 |
| 03:37 PM | $46.25 | Up $0.00 | $46.25 | $46.24 | 7,000 |
| 03:36 PM | $46.24 | Up $0.02 | $46.24 | $46.23 | 3,300 |
| 03:35 PM | $46.23 | Up $0.04 | $46.23 | $46.19 | 3,200 |
| 03:34 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 2,400 |
| 03:33 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 1,100 |
| 03:32 PM | $46.19 | Down $ -0.01 | $46.22 | $46.19 | 3,700 |
| 03:31 PM | $46.20 | Up $0.03 | $46.20 | $46.18 | 1,800 |
| 03:30 PM | $46.17 | Up $0.02 | $46.17 | $46.15 | 3,700 |
| 03:29 PM | $46.15 | Down $ -0.05 | $46.22 | $46.11 | 6,400 |
| 03:28 PM | $46.21 | Down $ -0.01 | $46.21 | $46.20 | 2,800 |
| 03:27 PM | $46.21 | Down $ -0.02 | $46.24 | $46.21 | 4,200 |
| 03:26 PM | $46.24 | Down $ -0.01 | $46.25 | $46.24 | 5,400 |
| 03:25 PM | $46.24 | Down $ -0.02 | $46.26 | $46.24 | 4,400 |
| 03:24 PM | $46.26 | Down $ -0.02 | $46.28 | $46.26 | 6,400 |
| 03:23 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 4,500 |
| 03:22 PM | $46.27 | Down $ -0.02 | $46.28 | $46.27 | 1,000 |
| 03:21 PM | $46.30 | Up $0.01 | $46.31 | $46.30 | 9,600 |
| 03:20 PM | $46.29 | Down $ -0.02 | $46.30 | $46.29 | 4,700 |
| 03:19 PM | $46.31 | Up $0.00 | $46.31 | $46.30 | 1,200 |
| 03:18 PM | $46.31 | Up $0.02 | $46.31 | $46.29 | 2,700 |
| 03:17 PM | $46.29 | Down $ -0.08 | $46.38 | $46.28 | 5,400 |
| 03:16 PM | $46.37 | Down $ -0.03 | $46.40 | $46.37 | 3,000 |
| 03:15 PM | $46.40 | Down $0.00 | $46.40 | $46.40 | 100 |
| 03:14 PM | $46.40 | Up $0.01 | $46.40 | $46.39 | 2,200 |
| 03:13 PM | $46.39 | Down $ -0.01 | $46.40 | $46.39 | 1,800 |
| 03:12 PM | $46.40 | Up $0.00 | $46.40 | $46.40 | 100 |
| 03:11 PM | $46.40 | Up $0.01 | $46.41 | $46.40 | 600 |
| 03:10 PM | $46.39 | Down $ -0.01 | $46.41 | $46.39 | 2,000 |
| 03:09 PM | $46.40 | Up $0.02 | $46.40 | $46.39 | 5,200 |
| 03:08 PM | $46.39 | Down $ -0.01 | $46.40 | $46.38 | 4,600 |
| 03:07 PM | $46.40 | Down $0.00 | $46.40 | $46.40 | 100 |
| 03:06 PM | $46.40 | Up $0.00 | $46.40 | $46.40 | 300 |
| 03:05 PM | $46.40 | Up $0.02 | $46.40 | $46.38 | 5,600 |
| 03:04 PM | $46.38 | Down $0.00 | $46.39 | $46.38 | 2,300 |
| 03:03 PM | $46.39 | Up $0.00 | $46.39 | $46.38 | 2,900 |
| 03:02 PM | $46.39 | Down $ -0.01 | $46.40 | $46.39 | 3,600 |
| 03:00 PM | $46.40 | Up $0.01 | $46.40 | $46.39 | 4,700 |
| 03:00 PM | $46.40 | Up $0.00 | $46.40 | $46.39 | 0 |
| 02:59 PM | $46.39 | Up $0.00 | $46.39 | $46.39 | 200 |
| 02:58 PM | $46.38 | Up $0.01 | $46.38 | $46.37 | 1,600 |
| 02:57 PM | $46.37 | Down $ -0.01 | $46.37 | $46.36 | 1,900 |
| 02:56 PM | $46.38 | Down $ -0.09 | $46.47 | $46.38 | 3,400 |
| 02:55 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 200 |
| 02:54 PM | $46.48 | Up $0.01 | $46.48 | $46.48 | 100 |
| 02:53 PM | $46.47 | Down $ -0.02 | $46.49 | $46.47 | 1,800 |
| 02:52 PM | $46.49 | Up $0.00 | $46.49 | $46.47 | 12,600 |
| 02:51 PM | $46.49 | Down $ -0.02 | $46.50 | $46.45 | 4,900 |
| 02:50 PM | $46.50 | Down $ -0.02 | $46.52 | $46.50 | 4,000 |
| 02:49 PM | $46.52 | Up $0.00 | $46.52 | $46.52 | 100 |
| 02:48 PM | $46.52 | Up $0.01 | $46.53 | $46.52 | 400 |
| 02:47 PM | $46.51 | Up $0.02 | $46.51 | $46.49 | 3,100 |
| 02:46 PM | $46.49 | Up $0.05 | $46.49 | $46.45 | 2,700 |
| 02:45 PM | $46.45 | Down $ -0.01 | $46.45 | $46.44 | 800 |
| 02:44 PM | $46.45 | Up $0.01 | $46.45 | $46.44 | 800 |
| 02:43 PM | $46.44 | Down $ -0.02 | $46.45 | $46.44 | 700 |
| 02:42 PM | $46.46 | Up $0.01 | $46.46 | $46.44 | 1,000 |
| 02:41 PM | $46.45 | Up $0.01 | $46.45 | $46.45 | 400 |
| 02:40 PM | $46.44 | Down $ -0.02 | $46.46 | $46.44 | 900 |
| 02:39 PM | $46.46 | Up $0.01 | $46.46 | $46.45 | 400 |
| 02:38 PM | $46.45 | Down $ -0.01 | $46.45 | $46.45 | 1,000 |
| 02:37 PM | $46.46 | Up $0.01 | $46.47 | $46.45 | 1,900 |
| 02:35 PM | $46.45 | Up $0.00 | $46.45 | $46.44 | 1,100 |
| 02:35 PM | $46.45 | Up $0.00 | $46.45 | $46.44 | 0 |
| 02:34 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 800 |
| 02:33 PM | $46.45 | Down $ -0.02 | $46.47 | $46.45 | 1,900 |
| 02:32 PM | $46.47 | Up $0.00 | $46.47 | $46.47 | 1,600 |
| 02:31 PM | $46.47 | Up $0.01 | $46.47 | $46.47 | 200 |
| 02:30 PM | $46.46 | Down $ -0.01 | $46.46 | $46.44 | 2,200 |
| 02:29 PM | $46.47 | Down $ -0.01 | $46.48 | $46.47 | 1,300 |
| 02:28 PM | $46.48 | Up $0.00 | $46.48 | $46.48 | 400 |
| 02:27 PM | $46.48 | Up $0.01 | $46.48 | $46.48 | 900 |
| 02:26 PM | $46.47 | Down $ -0.01 | $46.47 | $46.47 | 1,100 |
| 02:25 PM | $46.48 | Up $0.01 | $46.50 | $46.47 | 2,500 |
| 02:24 PM | $46.47 | Up $0.02 | $46.47 | $46.45 | 1,300 |
| 02:23 PM | $46.45 | Up $0.03 | $46.45 | $46.43 | 1,900 |
| 02:22 PM | $46.42 | Up $0.02 | $46.42 | $46.41 | 2,600 |
| 02:21 PM | $46.40 | Down $ -0.01 | $46.40 | $46.40 | 700 |
| 02:20 PM | $46.41 | Up $0.00 | $46.41 | $46.40 | 3,700 |
| 02:19 PM | $46.41 | Up $0.00 | $46.41 | $46.40 | 2,800 |
| 02:18 PM | $46.41 | Up $0.01 | $46.41 | $46.41 | 2,900 |
| 02:17 PM | $46.40 | Down $ -0.02 | $46.41 | $46.39 | 1,500 |
| 02:16 PM | $46.42 | Up $0.00 | $46.42 | $46.42 | 500 |
| 02:15 PM | $46.42 | Up $0.07 | $46.43 | $46.35 | 6,400 |
| 02:14 PM | $46.35 | Down $ -0.04 | $46.38 | $46.35 | 2,000 |
| 02:13 PM | $46.39 | Down $ -0.10 | $46.47 | $46.39 | 9,200 |
| 02:12 PM | $46.49 | Up $0.01 | $46.50 | $46.48 | 4,100 |
| 02:11 PM | $46.49 | Down $ -0.01 | $46.49 | $46.48 | 1,200 |
| 02:10 PM | $46.49 | Up $0.00 | $46.50 | $46.49 | 2,400 |
| 02:09 PM | $46.49 | Up $0.00 | $46.50 | $46.49 | 1,300 |
| 02:08 PM | $46.49 | Down $0.00 | $46.50 | $46.49 | 1,200 |
| 02:07 PM | $46.50 | Down $ -0.01 | $46.50 | $46.49 | 1,000 |
| 02:06 PM | $46.50 | Up $0.01 | $46.50 | $46.49 | 400 |
| 02:05 PM | $46.49 | Down $ -0.02 | $46.50 | $46.49 | 900 |
| 02:03 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 1,200 |
| 02:03 PM | $46.51 | Up $0.00 | $46.51 | $46.51 | 0 |
| 02:02 PM | $46.51 | Up $0.02 | $46.51 | $46.51 | 1,100 |
| 02:00 PM | $46.49 | Down $ -0.01 | $46.51 | $46.49 | 1,700 |
| 02:00 PM | $46.49 | Up $0.00 | $46.51 | $46.49 | 0 |
| 01:59 PM | $46.50 | Up $0.05 | $46.50 | $46.45 | 4,600 |
| 01:58 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 400 |
| 01:57 PM | $46.45 | Up $0.00 | $46.45 | $46.45 | 200 |
| 01:56 PM | $46.45 | Down $ -0.02 | $46.47 | $46.45 | 3,400 |
| 01:55 PM | $46.47 | Up $0.03 | $46.47 | $46.46 | 2,000 |
| 01:54 PM | $46.44 | Down $ -0.06 | $46.50 | $46.44 | 2,900 |
| 01:53 PM | $46.50 | Up $0.01 | $46.51 | $46.50 | 1,800 |
| 01:52 PM | $46.49 | Down $ -0.01 | $46.50 | $46.48 | 1,800 |
| 01:51 PM | $46.50 | Up $0.01 | $46.50 | $46.49 | 400 |
| 01:50 PM | $46.50 | Up $0.02 | $46.50 | $46.48 | 2,100 |
| 01:49 PM | $46.48 | Down $ -0.01 | $46.48 | $46.45 | 6,100 |
| 01:48 PM | $46.49 | Down $ -0.02 | $46.50 | $46.49 | 500 |
| 01:47 PM | $46.51 | Down $ -0.01 | $46.51 | $46.51 | 400 |
| 01:46 PM | $46.52 | Down $ -0.02 | $46.54 | $46.52 | 3,200 |
| 01:45 PM | $46.53 | Down $0.00 | $46.54 | $46.53 | 4,500 |
| 01:44 PM | $46.54 | Up $0.00 | $46.55 | $46.54 | 1,000 |
| 01:43 PM | $46.53 | Up $0.01 | $46.53 | $46.53 | 500 |
| 01:42 PM | $46.52 | Up $0.03 | $46.52 | $46.50 | 1,700 |
| 01:41 PM | $46.50 | Up $0.02 | $46.50 | $46.49 | 1,100 |
| 01:39 PM | $46.48 | Up $0.04 | $46.48 | $46.44 | 5,800 |
| 01:39 PM | $46.48 | Up $0.00 | $46.48 | $46.44 | 0 |
| 01:38 PM | $46.44 | Up $0.03 | $46.44 | $46.41 | 1,200 |
| 01:37 PM | $46.41 | Up $0.02 | $46.41 | $46.41 | 600 |
| 01:35 PM | $46.39 | Up $0.01 | $46.41 | $46.38 | 1,900 |
| 01:35 PM | $46.39 | Up $0.00 | $46.41 | $46.38 | 0 |
| 01:34 PM | $46.38 | Down $ -0.01 | $46.38 | $46.38 | 1,000 |
| 01:33 PM | $46.39 | Down $ -0.01 | $46.39 | $46.39 | 300 |
| 01:32 PM | $46.40 | Up $0.01 | $46.41 | $46.39 | 2,000 |
| 01:31 PM | $46.39 | Down $ -0.03 | $46.41 | $46.39 | 2,700 |
| 01:30 PM | $46.42 | Down $ -0.01 | $46.42 | $46.41 | 200 |
| 01:29 PM | $46.43 | Down $ -0.09 | $46.51 | $46.42 | 4,900 |
| 01:28 PM | $46.52 | Up $0.01 | $46.53 | $46.51 | 2,400 |
| 01:27 PM | $46.52 | Down $ -0.02 | $46.54 | $46.52 | 2,300 |
| 01:26 PM | $46.53 | Down $ -0.02 | $46.55 | $46.53 | 5,500 |
| 01:25 PM | $46.55 | Up $0.00 | $46.55 | $46.55 | 200 |
| 01:24 PM | $46.55 | Up $0.01 | $46.55 | $46.54 | 2,700 |
| 01:23 PM | $46.54 | Up $0.01 | $46.54 | $46.54 | 100 |
| 01:22 PM | $46.54 | Up $0.00 | $46.54 | $46.53 | 1,400 |
| 01:21 PM | $46.53 | Down $ -0.03 | $46.53 | $46.53 | 200 |
| 01:20 PM | $46.56 | Down $ -0.02 | $46.59 | $46.56 | 3,600 |
| 01:19 PM | $46.58 | Up $0.01 | $46.58 | $46.58 | 100 |
| 01:18 PM | $46.57 | Up $0.02 | $46.57 | $46.55 | 1,900 |
| 01:17 PM | $46.55 | Down $ -0.11 | $46.66 | $46.55 | 2,800 |
| 01:16 PM | $46.66 | Up $0.01 | $46.66 | $46.65 | 2,300 |
| 01:15 PM | $46.65 | Down $0.00 | $46.66 | $46.64 | 2,800 |
| 01:14 PM | $46.65 | Down $ -0.02 | $46.66 | $46.65 | 3,000 |
| 01:13 PM | $46.67 | Up $0.01 | $46.67 | $46.66 | 1,000 |
| 01:12 PM | $46.66 | Down $ -0.04 | $46.71 | $46.64 | 13,200 |
| 01:11 PM | $46.70 | Down $ -0.01 | $46.70 | $46.70 | 1,400 |
| 01:10 PM | $46.70 | Up $0.00 | $46.70 | $46.70 | 1,900 |
| 01:09 PM | $46.70 | Down $ -0.01 | $46.70 | $46.70 | 300 |
| 01:08 PM | $46.71 | Up $0.00 | $46.71 | $46.71 | 300 |
| 01:07 PM | $46.71 | Up $0.00 | $46.71 | $46.69 | 5,200 |
| 01:06 PM | $46.71 | Up $0.00 | $46.72 | $46.71 | 1,900 |
| 01:05 PM | $46.71 | Down $ -0.05 | $46.77 | $46.71 | 6,300 |
| 01:03 PM | $46.76 | Up $0.01 | $46.76 | $46.75 | 500 |
| 01:03 PM | $46.76 | Up $0.00 | $46.76 | $46.75 | 0 |
| 01:02 PM | $46.75 | Down $ -0.01 | $46.75 | $46.75 | 1,500 |
| 01:01 PM | $46.76 | Down $ -0.01 | $46.76 | $46.76 | 500 |
| 01:00 PM | $46.77 | Down $ -0.02 | $46.78 | $46.77 | 1,000 |
| 12:59 PM | $46.79 | Up $0.02 | $46.79 | $46.75 | 4,500 |
| 12:58 PM | $46.77 | Up $0.02 | $46.77 | $46.76 | 700 |
| 12:57 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 200 |
| 12:55 PM | $46.75 | Down $ -0.01 | $46.75 | $46.75 | 800 |
| 12:55 PM | $46.75 | Up $0.00 | $46.75 | $46.75 | 0 |
| 12:54 PM | $46.76 | Up $0.03 | $46.76 | $46.75 | 200 |
| 12:53 PM | $46.73 | Up $0.02 | $46.73 | $46.71 | 2,400 |
| 12:52 PM | $46.71 | Up $0.01 | $46.71 | $46.70 | 400 |
| 12:51 PM | $46.71 | Down $ -0.02 | $46.71 | $46.70 | 500 |
| 12:50 PM | $46.72 | Up $0.02 | $46.72 | $46.71 | 1,500 |
| 12:49 PM | $46.70 | Up $0.01 | $46.70 | $46.70 | 1,900 |
| 12:48 PM | $46.70 | Up $0.01 | $46.70 | $46.70 | 1,400 |
| 12:47 PM | $46.69 | Down $ -0.01 | $46.70 | $46.69 | 6,700 |
| 12:46 PM | $46.70 | Up $0.00 | $46.70 | $46.69 | 1,900 |
| 12:45 PM | $46.70 | Up $0.01 | $46.70 | $46.69 | 3,600 |
| 12:44 PM | $46.69 | Down $ -0.01 | $46.71 | $46.69 | 3,200 |
| 12:43 PM | $46.70 | Up $0.00 | $46.70 | $46.69 | 2,400 |
| 12:42 PM | $46.70 | Up $0.01 | $46.70 | $46.69 | 4,400 |
| 12:41 PM | $46.69 | Down $ -0.01 | $46.70 | $46.69 | 18,800 |
| 12:40 PM | $46.70 | Down $ -0.01 | $46.72 | $46.70 | 1,800 |
| 12:39 PM | $46.71 | Up $0.01 | $46.71 | $46.71 | 1,400 |
| 12:37 PM | $46.70 | Up $0.01 | $46.71 | $46.70 | 2,200 |
| 12:37 PM | $46.70 | Up $0.00 | $46.71 | $46.70 | 0 |
| 12:36 PM | $46.70 | Down $ -0.02 | $46.71 | $46.69 | 6,200 |
| 12:35 PM | $46.71 | Up $0.01 | $46.71 | $46.69 | 9,800 |
| 12:34 PM | $46.70 | Down $ -0.01 | $46.71 | $46.70 | 1,000 |
| 12:33 PM | $46.71 | Up $0.02 | $46.71 | $46.69 | 1,800 |
| 12:32 PM | $46.69 | Up $0.01 | $46.69 | $46.67 | 1,100 |
| 12:31 PM | $46.68 | Up $0.02 | $46.68 | $46.68 | 100 |
| 12:30 PM | $46.66 | Up $0.01 | $46.68 | $46.66 | 2,100 |
| 12:29 PM | $46.65 | Down $ -0.01 | $46.66 | $46.65 | 900 |
| 12:28 PM | $46.66 | Up $0.00 | $46.66 | $46.65 | 2,000 |
| 12:27 PM | $46.66 | Up $0.01 | $46.66 | $46.65 | 800 |
| 12:26 PM | $46.65 | Down $ -0.01 | $46.65 | $46.65 | 1,100 |
| 12:25 PM | $46.66 | Up $0.00 | $46.67 | $46.65 | 5,400 |
| 12:24 PM | $46.66 | Up $0.01 | $46.67 | $46.65 | 2,200 |
| 12:23 PM | $46.65 | Up $0.00 | $46.65 | $46.65 | 100 |
| 12:22 PM | $46.65 | Down $ -0.01 | $46.65 | $46.65 | 100 |
| 12:21 PM | $46.66 | Up $0.01 | $46.68 | $46.65 | 3,800 |
| 12:20 PM | $46.65 | Down $0.00 | $46.65 | $46.65 | 300 |
| 12:19 PM | $46.65 | Up $0.01 | $46.65 | $46.65 | 500 |
| 12:18 PM | $46.64 | Down $ -0.01 | $46.64 | $46.64 | 600 |
| 12:17 PM | $46.65 | Up $0.01 | $46.65 | $46.64 | 1,400 |
| 12:16 PM | $46.64 | Up $0.02 | $46.64 | $46.61 | 3,700 |
| 12:15 PM | $46.62 | Up $0.00 | $46.63 | $46.61 | 4,900 |
| 12:14 PM | $46.62 | Down $ -0.01 | $46.63 | $46.61 | 1,900 |
| 12:13 PM | $46.63 | Up $0.01 | $46.63 | $46.62 | 700 |
| 12:12 PM | $46.63 | Up $0.01 | $46.63 | $46.63 | 2,200 |
| 12:11 PM | $46.62 | Up $0.00 | $46.62 | $46.62 | 1,100 |
| 12:10 PM | $46.62 | Down $ -0.02 | $46.65 | $46.61 | 2,600 |
| 12:09 PM | $46.64 | Down $ -0.01 | $46.65 | $46.64 | 400 |
| 12:08 PM | $46.65 | Down $ -0.01 | $46.65 | $46.65 | 400 |
| 12:07 PM | $46.66 | Up $0.01 | $46.68 | $46.66 | 3,400 |
| 12:06 PM | $46.65 | Down $ -0.02 | $46.68 | $46.64 | 8,700 |
| 12:05 PM | $46.68 | Up $0.00 | $46.68 | $46.67 | 900 |
| 12:04 PM | $46.68 | Up $0.02 | $46.68 | $46.66 | 5,700 |
| 12:03 PM | $46.66 | Up $0.01 | $46.66 | $46.63 | 1,600 |
| 12:02 PM | $46.65 | Up $0.02 | $46.65 | $46.62 | 2,500 |
| 12:01 PM | $46.63 | Down $ -0.01 | $46.63 | $46.63 | 200 |
| 12:00 PM | $46.64 | Down $ -0.04 | $46.69 | $46.63 | 1,900 |
| 11:59 AM | $46.68 | Down $ -0.01 | $46.69 | $46.68 | 1,000 |
| 11:58 AM | $46.69 | Up $0.02 | $46.69 | $46.67 | 900 |
| 11:57 AM | $46.67 | Up $0.00 | $46.69 | $46.67 | 1,400 |
| 11:56 AM | $46.67 | Up $0.00 | $46.67 | $46.66 | 2,200 |
| 11:55 AM | $46.67 | Up $0.08 | $46.67 | $46.59 | 4,900 |
| 11:54 AM | $46.60 | Down $ -0.01 | $46.60 | $46.56 | 2,600 |
| 11:53 AM | $46.60 | Down $ -0.04 | $46.66 | $46.60 | 2,100 |
| 11:52 AM | $46.64 | Down $ -0.06 | $46.70 | $46.62 | 9,000 |
| 11:51 AM | $46.70 | Up $0.01 | $46.70 | $46.70 | 700 |
| 11:50 AM | $46.70 | Down $ -0.01 | $46.71 | $46.70 | 7,200 |
| 11:49 AM | $46.70 | Up $0.02 | $46.70 | $46.69 | 900 |
| 11:48 AM | $46.68 | Up $0.01 | $46.68 | $46.67 | 7,800 |
| 11:47 AM | $46.67 | Up $0.01 | $46.67 | $46.66 | 1,500 |
| 11:46 AM | $46.67 | Up $0.01 | $46.67 | $46.66 | 2,800 |
| 11:45 AM | $46.66 | Up $0.02 | $46.66 | $46.63 | 2,000 |
| 11:44 AM | $46.63 | Up $0.00 | $46.63 | $46.63 | 100 |
| 11:43 AM | $46.63 | Up $0.04 | $46.63 | $46.60 | 4,800 |
| 11:42 AM | $46.59 | Up $0.08 | $46.59 | $46.52 | 2,000 |
| 11:41 AM | $46.52 | Up $0.01 | $46.52 | $46.51 | 3,200 |
| 11:40 AM | $46.51 | Down $ -0.02 | $46.52 | $46.50 | 2,000 |
| 11:39 AM | $46.54 | Down $ -0.02 | $46.54 | $46.53 | 1,300 |
| 11:38 AM | $46.55 | Up $0.00 | $46.55 | $46.55 | 1,300 |
| 11:37 AM | $46.55 | Up $0.05 | $46.55 | $46.51 | 1,200 |
| 11:36 AM | $46.50 | Down $ -0.02 | $46.52 | $46.48 | 7,700 |
| 11:35 AM | $46.52 | Up $0.00 | $46.52 | $46.51 | 3,200 |
| 11:34 AM | $46.52 | Up $0.03 | $46.53 | $46.48 | 3,800 |
| 11:33 AM | $46.49 | Up $0.01 | $46.49 | $46.46 | 1,800 |
| 11:32 AM | $46.48 | Up $0.00 | $46.50 | $46.47 | 3,100 |
| 11:31 AM | $46.48 | Up $0.00 | $46.48 | $46.46 | 1,100 |
| 11:30 AM | $46.48 | Down $ -0.02 | $46.51 | $46.48 | 2,800 |
| 11:29 AM | $46.50 | Down $ -0.03 | $46.53 | $46.50 | 2,400 |
| 11:28 AM | $46.53 | Up $0.00 | $46.53 | $46.50 | 3,000 |
| 11:27 AM | $46.53 | Up $0.05 | $46.53 | $46.46 | 3,800 |
| 11:26 AM | $46.48 | Up $0.03 | $46.48 | $46.45 | 3,200 |
| 11:25 AM | $46.45 | Up $0.05 | $46.46 | $46.41 | 4,700 |
| 11:24 AM | $46.40 | Down $ -0.01 | $46.41 | $46.38 | 2,000 |
| 11:23 AM | $46.41 | Up $0.04 | $46.44 | $46.37 | 2,200 |
| 11:22 AM | $46.37 | Up $0.01 | $46.37 | $46.34 | 1,200 |
| 11:21 AM | $46.36 | Down $ -0.03 | $46.39 | $46.34 | 2,100 |
| 11:20 AM | $46.39 | Down $ -0.02 | $46.43 | $46.38 | 1,700 |
| 11:19 AM | $46.41 | Down $ -0.04 | $46.45 | $46.41 | 2,000 |
| 11:18 AM | $46.45 | Up $0.03 | $46.46 | $46.42 | 3,200 |
| 11:17 AM | $46.43 | Down $ -0.02 | $46.44 | $46.42 | 6,000 |
| 11:16 AM | $46.45 | Down $ -0.05 | $46.49 | $46.40 | 14,400 |
| 11:15 AM | $46.50 | Up $0.02 | $46.50 | $46.48 | 8,100 |
| 11:14 AM | $46.48 | Up $0.01 | $46.48 | $46.48 | 100 |
| 11:13 AM | $46.47 | Up $0.01 | $46.47 | $46.46 | 1,300 |
| 11:12 AM | $46.46 | Down $ -0.01 | $46.47 | $46.46 | 1,600 |
| 11:11 AM | $46.47 | Up $0.01 | $46.47 | $46.47 | 300 |
| 11:10 AM | $46.46 | Up $0.01 | $46.46 | $46.46 | 300 |
| 11:09 AM | $46.45 | Up $0.03 | $46.46 | $46.43 | 3,300 |
| 11:08 AM | $46.42 | Down $ -0.01 | $46.44 | $46.42 | 900 |
| 11:07 AM | $46.43 | Down $ -0.04 | $46.46 | $46.43 | 3,100 |
| 11:06 AM | $46.47 | Up $0.02 | $46.47 | $46.45 | 200 |
| 11:05 AM | $46.45 | Down $ -0.02 | $46.46 | $46.45 | 1,900 |
| 11:04 AM | $46.47 | Up $0.00 | $46.47 | $46.46 | 300 |
| 11:03 AM | $46.47 | Up $0.00 | $46.47 | $46.46 | 900 |
| 11:02 AM | $46.47 | Up $0.01 | $46.47 | $46.47 | 200 |
| 11:01 AM | $46.46 | Down $ -0.02 | $46.47 | $46.45 | 2,100 |
| 11:00 AM | $46.48 | Up $0.04 | $46.48 | $46.45 | 2,800 |
| 10:59 AM | $46.44 | Down $ -0.01 | $46.45 | $46.44 | 900 |
| 10:58 AM | $46.45 | Down $ -0.02 | $46.47 | $46.44 | 2,700 |
| 10:57 AM | $46.47 | Down $ -0.01 | $46.47 | $46.46 | 600 |
| 10:56 AM | $46.48 | Up $0.03 | $46.48 | $46.46 | 1,100 |
| 10:55 AM | $46.45 | Up $0.03 | $46.46 | $46.44 | 1,600 |
| 10:54 AM | $46.42 | Down $ -0.03 | $46.45 | $46.42 | 6,800 |
| 10:53 AM | $46.45 | Down $ -0.02 | $46.45 | $46.44 | 900 |
| 10:52 AM | $46.47 | Up $0.05 | $46.48 | $46.43 | 2,500 |
| 10:51 AM | $46.42 | Down $ -0.02 | $46.44 | $46.40 | 2,100 |
| 10:50 AM | $46.44 | Up $0.06 | $46.44 | $46.39 | 1,200 |
| 10:49 AM | $46.38 | Up $0.01 | $46.38 | $46.36 | 1,100 |
| 10:48 AM | $46.37 | Down $ -0.01 | $46.37 | $46.36 | 800 |
| 10:47 AM | $46.38 | Down $ -0.02 | $46.40 | $46.37 | 1,100 |
| 10:46 AM | $46.40 | Down $ -0.02 | $46.42 | $46.40 | 1,700 |
| 10:45 AM | $46.42 | Up $0.02 | $46.44 | $46.41 | 1,300 |
| 10:44 AM | $46.40 | Up $0.04 | $46.41 | $46.36 | 1,200 |
| 10:43 AM | $46.36 | Down $ -0.01 | $46.37 | $46.36 | 1,100 |
| 10:42 AM | $46.37 | Up $0.00 | $46.39 | $46.36 | 2,400 |
| 10:41 AM | $46.37 | Down $ -0.01 | $46.37 | $46.37 | 200 |
| 10:40 AM | $46.38 | Up $0.07 | $46.38 | $46.31 | 2,700 |
| 10:39 AM | $46.31 | Up $0.03 | $46.31 | $46.28 | 200 |
| 10:38 AM | $46.29 | Up $0.04 | $46.29 | $46.23 | 2,300 |
| 10:37 AM | $46.24 | Down $ -0.04 | $46.24 | $46.24 | 100 |
| 10:36 AM | $46.28 | Down $ -0.06 | $46.33 | $46.28 | 2,200 |
| 10:35 AM | $46.34 | Up $0.03 | $46.34 | $46.31 | 900 |
| 10:34 AM | $46.31 | Up $0.02 | $46.34 | $46.27 | 4,800 |
| 10:33 AM | $46.29 | Down $ -0.02 | $46.33 | $46.28 | 3,800 |
| 10:32 AM | $46.31 | Up $0.11 | $46.31 | $46.21 | 5,900 |
| 10:31 AM | $46.20 | Down $ -0.02 | $46.20 | $46.19 | 1,300 |
| 10:30 AM | $46.22 | Down $ -0.02 | $46.25 | $46.22 | 4,600 |
| 10:29 AM | $46.24 | Down $ -0.02 | $46.26 | $46.24 | 900 |
| 10:28 AM | $46.27 | Down $ -0.03 | $46.30 | $46.26 | 2,600 |
| 10:27 AM | $46.30 | Up $0.03 | $46.30 | $46.27 | 3,800 |
| 10:26 AM | $46.27 | Up $0.04 | $46.27 | $46.22 | 1,200 |
| 10:25 AM | $46.23 | Down $ -0.01 | $46.24 | $46.22 | 1,700 |
| 10:24 AM | $46.24 | Up $0.02 | $46.25 | $46.24 | 2,600 |
| 10:23 AM | $46.23 | Down $ -0.01 | $46.23 | $46.23 | 5,000 |
| 10:21 AM | $46.24 | Up $0.02 | $46.24 | $46.21 | 4,200 |
| 10:21 AM | $46.24 | Up $0.00 | $46.24 | $46.21 | 0 |
| 10:20 AM | $46.21 | Down $ -0.01 | $46.22 | $46.20 | 4,400 |
| 10:19 AM | $46.22 | Up $0.04 | $46.22 | $46.18 | 3,000 |
| 10:18 AM | $46.18 | Down $ -0.04 | $46.21 | $46.18 | 700 |
| 10:17 AM | $46.22 | Up $0.02 | $46.22 | $46.19 | 3,400 |
| 10:16 AM | $46.20 | Up $0.03 | $46.20 | $46.18 | 2,900 |
| 10:15 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 700 |
| 10:14 AM | $46.17 | Up $0.00 | $46.19 | $46.17 | 1,200 |
| 10:13 AM | $46.17 | Up $0.04 | $46.19 | $46.14 | 7,800 |
| 10:12 AM | $46.13 | Up $0.00 | $46.16 | $46.13 | 1,800 |
| 10:11 AM | $46.13 | Up $0.01 | $46.14 | $46.11 | 1,100 |
| 10:10 AM | $46.12 | Up $0.00 | $46.13 | $46.12 | 200 |
| 10:09 AM | $46.12 | Up $0.01 | $46.12 | $46.11 | 1,200 |
| 10:08 AM | $46.11 | Up $0.00 | $46.13 | $46.11 | 1,800 |
| 10:07 AM | $46.11 | Up $0.00 | $46.13 | $46.11 | 800 |
| 10:06 AM | $46.11 | Down $ -0.01 | $46.11 | $46.10 | 1,200 |
| 10:05 AM | $46.12 | Up $0.02 | $46.13 | $46.10 | 1,300 |
| 10:04 AM | $46.10 | Up $0.03 | $46.10 | $46.07 | 1,800 |
| 10:03 AM | $46.07 | Up $0.02 | $46.07 | $46.03 | 1,200 |
| 10:02 AM | $46.05 | Down $ -0.03 | $46.05 | $46.05 | 700 |
| 10:01 AM | $46.08 | Up $0.01 | $46.08 | $46.06 | 1,100 |
| 10:00 AM | $46.07 | Down $ -0.02 | $46.10 | $46.07 | 1,800 |
| 09:59 AM | $46.09 | Down $ -0.06 | $46.11 | $46.09 | 500 |
| 09:58 AM | $46.15 | Down $ -0.01 | $46.17 | $46.15 | 800 |
| 09:57 AM | $46.16 | Up $0.06 | $46.19 | $46.11 | 2,100 |
| 09:55 AM | $46.10 | Up $0.01 | $46.11 | $46.07 | 4,500 |
| 09:55 AM | $46.10 | Up $0.00 | $46.11 | $46.07 | 0 |
| 09:54 AM | $46.09 | Up $0.01 | $46.09 | $46.08 | 5,900 |
| 09:53 AM | $46.08 | Up $0.03 | $46.08 | $46.06 | 1,000 |
| 09:52 AM | $46.05 | Up $0.06 | $46.05 | $46.00 | 1,800 |
| 09:51 AM | $45.99 | Up $0.01 | $46.00 | $45.98 | 600 |
| 09:50 AM | $45.98 | Down $ -0.13 | $46.13 | $45.98 | 4,600 |
| 09:49 AM | $46.11 | Down $ -0.01 | $46.11 | $46.09 | 1,100 |
| 09:48 AM | $46.12 | Up $0.05 | $46.12 | $46.07 | 800 |
| 09:47 AM | $46.07 | Up $0.01 | $46.07 | $46.07 | 300 |
| 09:46 AM | $46.06 | Up $0.01 | $46.10 | $46.06 | 700 |
| 09:45 AM | $46.05 | Up $0.06 | $46.06 | $45.98 | 1,800 |
| 09:44 AM | $45.99 | Down $ -0.02 | $46.03 | $45.99 | 1,500 |
| 09:43 AM | $46.01 | Up $0.02 | $46.05 | $45.98 | 2,000 |
| 09:42 AM | $45.99 | Down $ -0.01 | $45.99 | $45.94 | 1,300 |
| 09:41 AM | $46.00 | Down $ -0.10 | $46.04 | $46.00 | 900 |
| 09:40 AM | $46.10 | Down $ -0.05 | $46.15 | $46.10 | 1,200 |
| 09:38 AM | $46.15 | Up $0.02 | $46.16 | $46.10 | 2,400 |
| 09:38 AM | $46.15 | Up $0.00 | $46.16 | $46.10 | 0 |
| 09:37 AM | $46.13 | Up $0.10 | $46.13 | $46.06 | 3,000 |
| 09:35 AM | $46.03 | Up $0.04 | $46.03 | $45.97 | 3,700 |
| 09:35 AM | $46.03 | Up $0.00 | $46.03 | $45.97 | 0 |
| 09:34 AM | $45.99 | Down $ -0.01 | $46.00 | $45.97 | 400 |
| 09:33 AM | $46.00 | Down $ -0.03 | $46.03 | $45.99 | 1,300 |
| 09:32 AM | $46.03 | Down $ -0.02 | $46.09 | $46.03 | 600 |
| 09:31 AM | $46.05 | Down $ -0.05 | $46.14 | $46.00 | 13,200 |
| 09:30 AM | $46.10 | Up $0.22 | $46.19 | $45.86 | 19,100 |
| Previous close | $45.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2025 | $46.05 | $46.68 | $46.79 | $45.97 | 2,284,600 |
| 15/07/2025 | $45.88 | $45.67 | $46.09 | $45.66 | 2,740,300 |
| 14/07/2025 | $45.53 | $45.59 | $45.85 | $45.48 | 1,807,100 |
| 11/07/2025 | $45.82 | $45.65 | $45.91 | $45.52 | 1,303,300 |
| 10/07/2025 | $44.92 | $44.60 | $44.99 | $44.46 | 1,219,400 |
| 09/07/2025 | $44.00 | $43.68 | $44.26 | $43.67 | 781,500 |
| 08/07/2025 | $44.15 | $44.61 | $44.67 | $44.13 | 1,785,600 |
| 07/07/2025 | $43.54 | $43.90 | $44.02 | $43.54 | 2,305,700 |
| 04/07/2025 | $44.04 | $44.02 | $44.13 | $43.89 | 442,000 |
| 03/07/2025 | $43.88 | $43.78 | $43.95 | $43.35 | 1,255,700 |
| 02/07/2025 | $43.29 | $42.74 | $43.35 | $42.68 | 2,134,500 |
| 30/06/2025 | $40.39 | $40.03 | $40.46 | $39.99 | 1,089,900 |
| 27/06/2025 | $39.87 | $40.12 | $40.24 | $39.71 | 863,700 |
| 26/06/2025 | $40.01 | $40.01 | $40.22 | $39.95 | 873,700 |
| 25/06/2025 | $39.94 | $40.31 | $40.55 | $39.86 | 1,284,800 |
| 24/06/2025 | $40.01 | $40.09 | $40.23 | $39.99 | 1,440,100 |
| 23/06/2025 | $38.69 | $38.47 | $38.73 | $38.40 | 1,162,400 |
| 20/06/2025 | $38.15 | $37.91 | $38.33 | $37.88 | 1,578,200 |
| 19/06/2025 | $38.09 | $38.17 | $38.30 | $38.08 | 289,700 |
| 18/06/2025 | $37.81 | $37.76 | $37.92 | $37.75 | 889,800 |
| 17/06/2025 | $37.41 | $37.44 | $37.57 | $37.13 | 1,045,900 |
| 16/06/2025 | $37.91 | $37.65 | $37.92 | $37.61 | 1,229,100 |
| 13/06/2025 | $37.56 | $37.56 | $37.73 | $37.46 | 723,000 |
| 12/06/2025 | $37.63 | $37.51 | $37.66 | $37.42 | 814,300 |
| 11/06/2025 | $36.99 | $37.03 | $37.07 | $36.86 | 840,700 |
| 10/06/2025 | $37.25 | $37.39 | $37.44 | $37.15 | 1,441,300 |
| 09/06/2025 | $36.46 | $36.71 | $36.79 | $36.43 | 874,500 |
| 06/06/2025 | $36.42 | $36.35 | $36.49 | $36.34 | 618,300 |
| 05/06/2025 | $36.50 | $36.68 | $36.72 | $36.29 | 1,804,400 |
| 04/06/2025 | $36.73 | $36.65 | $36.98 | $36.56 | 784,900 |
Graphs are not available, please refer to the detailed table