Find a quote
SOUTH BOW CORPORATION
34.65 Down -1.50 (-4.33 %)
Delayed : 2025/05/16 17:40:00
- Previous close $36.15
- Opening $35.24
- Today High $35.60
- Today Low $34.43
- Price Bid $34.64
- Price Ask $34.64
- 52 Weeks High $39.57
- 52 Weeks Low $27.90
- Size Bid 10
- Size Ask 2
- Volume 1,512,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.65 | Down $ -0.01 | $34.65 | $34.65 | 353,900 |
| 03:59 PM | $34.66 | Down $ -0.01 | $34.68 | $34.65 | 17,000 |
| 03:58 PM | $34.67 | Up $0.02 | $34.68 | $34.63 | 47,200 |
| 03:57 PM | $34.65 | Down $ -0.02 | $34.66 | $34.65 | 13,000 |
| 03:56 PM | $34.67 | Up $0.08 | $34.67 | $34.60 | 13,000 |
| 03:55 PM | $34.60 | Up $0.02 | $34.61 | $34.58 | 8,900 |
| 03:54 PM | $34.57 | Up $0.01 | $34.59 | $34.57 | 8,300 |
| 03:53 PM | $34.56 | Up $0.01 | $34.56 | $34.55 | 3,100 |
| 03:52 PM | $34.55 | Up $0.02 | $34.55 | $34.52 | 7,300 |
| 03:51 PM | $34.53 | Down $ -0.04 | $34.57 | $34.52 | 8,900 |
| 03:50 PM | $34.57 | Down $ -0.02 | $34.58 | $34.57 | 7,600 |
| 03:49 PM | $34.58 | Up $0.01 | $34.59 | $34.57 | 9,500 |
| 03:48 PM | $34.57 | Up $0.01 | $34.58 | $34.56 | 1,000 |
| 03:47 PM | $34.56 | Up $0.00 | $34.57 | $34.56 | 700 |
| 03:46 PM | $34.56 | Down $ -0.01 | $34.58 | $34.56 | 1,300 |
| 03:45 PM | $34.57 | Up $0.01 | $34.59 | $34.57 | 3,900 |
| 03:44 PM | $34.56 | Up $0.01 | $34.57 | $34.52 | 4,600 |
| 03:43 PM | $34.55 | Down $ -0.03 | $34.58 | $34.53 | 3,700 |
| 03:42 PM | $34.58 | Down $ -0.01 | $34.59 | $34.58 | 2,400 |
| 03:41 PM | $34.59 | Down $ -0.06 | $34.65 | $34.57 | 8,600 |
| 03:40 PM | $34.65 | Down $ -0.02 | $34.67 | $34.65 | 2,200 |
| 03:39 PM | $34.67 | Down $ -0.01 | $34.69 | $34.67 | 1,300 |
| 03:38 PM | $34.68 | Up $0.02 | $34.71 | $34.65 | 3,800 |
| 03:37 PM | $34.66 | Up $0.01 | $34.66 | $34.65 | 2,700 |
| 03:36 PM | $34.65 | Up $0.02 | $34.66 | $34.62 | 1,700 |
| 03:35 PM | $34.63 | Up $0.01 | $34.63 | $34.58 | 11,500 |
| 03:34 PM | $34.62 | Up $0.02 | $34.62 | $34.61 | 2,600 |
| 03:33 PM | $34.60 | Up $0.00 | $34.62 | $34.59 | 3,900 |
| 03:32 PM | $34.60 | Down $ -0.02 | $34.63 | $34.60 | 1,200 |
| 03:31 PM | $34.62 | Down $ -0.11 | $34.73 | $34.62 | 5,800 |
| 03:30 PM | $34.73 | Up $0.00 | $34.73 | $34.72 | 600 |
| 03:29 PM | $34.73 | Up $0.02 | $34.73 | $34.71 | 1,300 |
| 03:28 PM | $34.71 | Up $0.00 | $34.72 | $34.71 | 1,000 |
| 03:27 PM | $34.71 | Down $ -0.07 | $34.81 | $34.71 | 1,100 |
| 03:26 PM | $34.78 | Down $ -0.07 | $34.82 | $34.77 | 3,100 |
| 03:25 PM | $34.85 | Up $0.05 | $34.88 | $34.81 | 7,000 |
| 03:24 PM | $34.80 | Up $0.16 | $34.80 | $34.66 | 3,000 |
| 03:23 PM | $34.64 | Up $0.04 | $34.66 | $34.60 | 5,600 |
| 03:22 PM | $34.60 | Up $0.00 | $34.60 | $34.59 | 700 |
| 03:21 PM | $34.60 | Down $ -0.04 | $34.64 | $34.60 | 2,600 |
| 03:20 PM | $34.64 | Up $0.04 | $34.68 | $34.62 | 6,300 |
| 03:19 PM | $34.60 | Up $0.02 | $34.61 | $34.58 | 2,700 |
| 03:18 PM | $34.58 | Up $0.02 | $34.58 | $34.56 | 5,600 |
| 03:17 PM | $34.56 | Down $ -0.04 | $34.58 | $34.55 | 3,700 |
| 03:16 PM | $34.60 | Down $ -0.10 | $34.68 | $34.59 | 7,000 |
| 03:15 PM | $34.70 | Down $ -0.01 | $34.71 | $34.68 | 5,500 |
| 03:14 PM | $34.71 | Up $0.05 | $34.73 | $34.66 | 7,800 |
| 03:13 PM | $34.66 | Down $ -0.06 | $34.73 | $34.66 | 5,900 |
| 03:12 PM | $34.72 | Down $ -0.04 | $34.77 | $34.72 | 3,400 |
| 03:11 PM | $34.76 | Down $ -0.05 | $34.80 | $34.76 | 1,900 |
| 03:10 PM | $34.81 | Up $0.03 | $34.83 | $34.77 | 4,000 |
| 03:09 PM | $34.78 | Up $0.03 | $34.78 | $34.75 | 200 |
| 03:08 PM | $34.75 | Down $ -0.01 | $34.79 | $34.75 | 2,100 |
| 03:07 PM | $34.76 | Down $ -0.03 | $34.80 | $34.76 | 5,300 |
| 03:06 PM | $34.79 | Up $0.12 | $34.79 | $34.68 | 4,600 |
| 03:05 PM | $34.67 | Up $0.05 | $34.67 | $34.65 | 2,200 |
| 03:04 PM | $34.63 | Down $ -0.02 | $34.63 | $34.63 | 300 |
| 03:03 PM | $34.64 | Up $0.00 | $34.64 | $34.64 | 200 |
| 03:02 PM | $34.64 | Down $ -0.04 | $34.66 | $34.59 | 4,300 |
| 03:01 PM | $34.68 | Up $0.05 | $34.68 | $34.64 | 1,000 |
| 03:00 PM | $34.63 | Up $0.00 | $34.66 | $34.61 | 1,500 |
| 02:59 PM | $34.63 | Up $0.06 | $34.63 | $34.59 | 1,100 |
| 02:58 PM | $34.57 | Down $ -0.04 | $34.62 | $34.57 | 500 |
| 02:57 PM | $34.61 | Up $0.03 | $34.61 | $34.57 | 400 |
| 02:56 PM | $34.58 | Up $0.05 | $34.58 | $34.57 | 500 |
| 02:55 PM | $34.53 | Down $ -0.01 | $34.57 | $34.53 | 400 |
| 02:54 PM | $34.54 | Down $ -0.02 | $34.55 | $34.53 | 1,200 |
| 02:53 PM | $34.56 | Down $ -0.11 | $34.68 | $34.56 | 7,600 |
| 02:52 PM | $34.67 | Up $0.00 | $34.68 | $34.67 | 700 |
| 02:51 PM | $34.67 | Up $0.02 | $34.67 | $34.66 | 500 |
| 02:50 PM | $34.65 | Up $0.06 | $34.65 | $34.60 | 1,800 |
| 02:49 PM | $34.59 | Down $ -0.01 | $34.61 | $34.59 | 300 |
| 02:48 PM | $34.60 | Down $ -0.03 | $34.68 | $34.60 | 3,900 |
| 02:47 PM | $34.63 | Up $0.04 | $34.64 | $34.60 | 900 |
| 02:46 PM | $34.60 | Down $ -0.01 | $34.60 | $34.59 | 300 |
| 02:45 PM | $34.60 | Up $0.03 | $34.60 | $34.56 | 1,600 |
| 02:43 PM | $34.57 | Down $ -0.06 | $34.63 | $34.57 | 1,400 |
| 02:43 PM | $34.57 | Up $0.00 | $34.63 | $34.57 | 0 |
| 02:42 PM | $34.63 | Up $0.01 | $34.63 | $34.61 | 900 |
| 02:41 PM | $34.62 | Up $0.01 | $34.62 | $34.60 | 1,000 |
| 02:39 PM | $34.61 | Up $0.12 | $34.62 | $34.50 | 1,500 |
| 02:39 PM | $34.61 | Up $0.00 | $34.62 | $34.50 | 0 |
| 02:38 PM | $34.49 | Up $0.01 | $34.50 | $34.46 | 2,900 |
| 02:37 PM | $34.48 | Up $0.00 | $34.48 | $34.43 | 10,200 |
| 02:36 PM | $34.48 | Down $ -0.04 | $34.51 | $34.48 | 28,900 |
| 02:35 PM | $34.52 | Down $ -0.02 | $34.54 | $34.52 | 1,100 |
| 02:34 PM | $34.54 | Down $ -0.02 | $34.55 | $34.54 | 400 |
| 02:33 PM | $34.56 | Down $ -0.02 | $34.57 | $34.55 | 2,900 |
| 02:32 PM | $34.58 | Down $ -0.01 | $34.58 | $34.56 | 300 |
| 02:31 PM | $34.59 | Up $0.02 | $34.59 | $34.56 | 3,900 |
| 02:30 PM | $34.57 | Up $0.00 | $34.59 | $34.57 | 2,100 |
| 02:29 PM | $34.57 | Down $ -0.07 | $34.64 | $34.57 | 7,600 |
| 02:28 PM | $34.64 | Up $0.01 | $34.64 | $34.64 | 100 |
| 02:27 PM | $34.63 | Down $ -0.06 | $34.63 | $34.63 | 400 |
| 02:25 PM | $34.69 | Up $0.01 | $34.69 | $34.61 | 3,900 |
| 02:25 PM | $34.69 | Up $0.00 | $34.69 | $34.61 | 0 |
| 02:24 PM | $34.68 | Down $ -0.08 | $34.75 | $34.68 | 17,300 |
| 02:23 PM | $34.76 | Down $ -0.06 | $34.80 | $34.76 | 5,000 |
| 02:22 PM | $34.82 | Up $0.01 | $34.82 | $34.82 | 200 |
| 02:21 PM | $34.81 | Up $0.06 | $34.81 | $34.77 | 3,900 |
| 02:20 PM | $34.75 | Up $0.02 | $34.75 | $34.74 | 300 |
| 02:19 PM | $34.73 | Down $ -0.01 | $34.74 | $34.73 | 500 |
| 02:18 PM | $34.74 | Down $ -0.01 | $34.74 | $34.74 | 200 |
| 02:17 PM | $34.75 | Down $ -0.06 | $34.82 | $34.74 | 4,900 |
| 02:16 PM | $34.81 | Down $ -0.01 | $34.84 | $34.81 | 5,300 |
| 02:15 PM | $34.82 | Up $0.01 | $34.82 | $34.81 | 500 |
| 02:14 PM | $34.81 | Up $0.02 | $34.81 | $34.80 | 2,600 |
| 02:13 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 100 |
| 02:12 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 100 |
| 02:09 PM | $34.79 | Up $0.00 | $34.79 | $34.76 | 1,700 |
| 02:09 PM | $34.79 | Up $0.00 | $34.79 | $34.76 | 0 |
| 02:09 PM | $34.79 | Up $0.00 | $34.79 | $34.76 | 0 |
| 02:08 PM | $34.79 | Up $0.01 | $34.80 | $34.78 | 400 |
| 02:07 PM | $34.78 | Down $ -0.01 | $34.78 | $34.78 | 100 |
| 02:06 PM | $34.79 | Up $0.07 | $34.79 | $34.68 | 2,100 |
| 02:05 PM | $34.72 | Up $0.04 | $34.73 | $34.72 | 200 |
| 02:04 PM | $34.68 | Down $ -0.23 | $34.88 | $34.68 | 11,900 |
| 02:03 PM | $34.91 | Down $ -0.02 | $34.93 | $34.90 | 2,300 |
| 02:02 PM | $34.93 | Up $0.00 | $34.93 | $34.92 | 1,800 |
| 02:01 PM | $34.92 | Up $0.01 | $34.92 | $34.92 | 1,900 |
| 02:00 PM | $34.91 | Down $ -0.01 | $34.92 | $34.91 | 300 |
| 01:59 PM | $34.92 | Down $ -0.05 | $34.95 | $34.92 | 1,400 |
| 01:58 PM | $34.96 | Down $ -0.04 | $35.00 | $34.96 | 2,200 |
| 01:57 PM | $35.00 | Up $0.07 | $35.00 | $34.94 | 800 |
| 01:56 PM | $34.93 | Down $ -0.03 | $34.96 | $34.93 | 600 |
| 01:54 PM | $34.96 | Down $ -0.01 | $34.96 | $34.94 | 500 |
| 01:54 PM | $34.96 | Up $0.00 | $34.96 | $34.94 | 0 |
| 01:53 PM | $34.97 | Down $ -0.02 | $34.97 | $34.97 | 200 |
| 01:52 PM | $34.99 | Down $ -0.06 | $35.04 | $34.99 | 1,500 |
| 01:51 PM | $35.05 | Up $0.02 | $35.05 | $35.03 | 1,400 |
| 01:50 PM | $35.03 | Up $0.01 | $35.03 | $35.01 | 1,600 |
| 01:48 PM | $35.02 | Up $0.03 | $35.02 | $35.01 | 2,500 |
| 01:48 PM | $35.02 | Up $0.00 | $35.02 | $35.01 | 0 |
| 01:47 PM | $34.99 | Down $ -0.02 | $34.99 | $34.99 | 300 |
| 01:46 PM | $35.01 | Up $0.01 | $35.01 | $35.00 | 800 |
| 01:45 PM | $35.00 | Down $ -0.01 | $35.00 | $34.99 | 2,700 |
| 01:44 PM | $35.01 | Down $ -0.01 | $35.01 | $35.01 | 700 |
| 01:43 PM | $35.02 | Up $0.01 | $35.03 | $35.02 | 1,000 |
| 01:42 PM | $35.01 | Down $ -0.03 | $35.02 | $35.01 | 400 |
| 01:40 PM | $35.04 | Down $ -0.03 | $35.06 | $35.04 | 3,500 |
| 01:40 PM | $35.04 | Up $0.00 | $35.06 | $35.04 | 0 |
| 01:39 PM | $35.07 | Up $0.02 | $35.07 | $35.07 | 200 |
| 01:38 PM | $35.05 | Up $0.03 | $35.07 | $35.03 | 1,700 |
| 01:37 PM | $35.02 | Down $ -0.01 | $35.03 | $35.02 | 500 |
| 01:35 PM | $35.03 | Up $0.01 | $35.03 | $35.02 | 1,900 |
| 01:35 PM | $35.03 | Up $0.00 | $35.03 | $35.02 | 0 |
| 01:33 PM | $35.02 | Down $0.00 | $35.03 | $35.02 | 1,200 |
| 01:33 PM | $35.02 | Up $0.00 | $35.03 | $35.02 | 0 |
| 01:32 PM | $35.03 | Up $0.00 | $35.03 | $35.02 | 600 |
| 01:31 PM | $35.03 | Up $0.00 | $35.03 | $35.03 | 300 |
| 01:30 PM | $35.02 | Up $0.00 | $35.03 | $35.02 | 200 |
| 01:29 PM | $35.02 | Up $0.01 | $35.02 | $35.02 | 500 |
| 01:28 PM | $35.01 | Up $0.00 | $35.03 | $35.01 | 1,200 |
| 01:27 PM | $35.01 | Down $ -0.03 | $35.02 | $35.01 | 200 |
| 01:26 PM | $35.04 | Down $ -0.08 | $35.07 | $35.03 | 1,900 |
| 01:25 PM | $35.12 | Up $0.03 | $35.12 | $35.12 | 200 |
| 01:24 PM | $35.09 | Up $0.00 | $35.12 | $35.09 | 900 |
| 01:22 PM | $35.09 | Down $ -0.05 | $35.12 | $35.09 | 1,300 |
| 01:22 PM | $35.09 | Up $0.00 | $35.12 | $35.09 | 0 |
| 01:21 PM | $35.14 | Up $0.09 | $35.14 | $35.05 | 1,000 |
| 01:20 PM | $35.05 | Up $0.01 | $35.05 | $35.04 | 600 |
| 01:19 PM | $35.04 | Up $0.05 | $35.04 | $35.02 | 800 |
| 01:18 PM | $34.99 | Down $ -0.01 | $34.99 | $34.99 | 300 |
| 01:17 PM | $35.00 | Down $ -0.01 | $35.03 | $34.99 | 1,700 |
| 01:15 PM | $35.01 | Down $ -0.01 | $35.05 | $35.01 | 800 |
| 01:15 PM | $35.01 | Up $0.00 | $35.05 | $35.01 | 0 |
| 01:14 PM | $35.02 | Down $ -0.01 | $35.05 | $35.02 | 2,000 |
| 01:13 PM | $35.03 | Up $0.02 | $35.03 | $35.00 | 2,600 |
| 01:12 PM | $35.01 | Down $ -0.14 | $35.15 | $35.01 | 6,400 |
| 01:11 PM | $35.15 | Up $0.02 | $35.15 | $35.13 | 1,500 |
| 01:10 PM | $35.13 | Up $0.01 | $35.15 | $35.12 | 1,300 |
| 01:09 PM | $35.12 | Up $0.00 | $35.15 | $35.11 | 6,700 |
| 01:07 PM | $35.12 | Down $ -0.03 | $35.14 | $35.12 | 500 |
| 01:07 PM | $35.12 | Up $0.00 | $35.14 | $35.12 | 0 |
| 01:06 PM | $35.15 | Up $0.00 | $35.15 | $35.11 | 900 |
| 01:05 PM | $35.15 | Up $0.03 | $35.15 | $35.11 | 1,500 |
| 01:04 PM | $35.12 | Down $ -0.01 | $35.15 | $35.12 | 1,300 |
| 01:03 PM | $35.13 | Up $0.01 | $35.16 | $35.13 | 1,500 |
| 01:02 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 100 |
| 01:00 PM | $35.12 | Down $ -0.04 | $35.12 | $35.12 | 100 |
| 01:00 PM | $35.12 | Up $0.00 | $35.12 | $35.12 | 0 |
| 12:59 PM | $35.16 | Up $0.03 | $35.16 | $35.16 | 500 |
| 12:57 PM | $35.13 | Down $ -0.02 | $35.13 | $35.13 | 100 |
| 12:57 PM | $35.13 | Up $0.00 | $35.13 | $35.13 | 0 |
| 12:56 PM | $35.15 | Down $ -0.01 | $35.16 | $35.14 | 1,000 |
| 12:55 PM | $35.16 | Down $ -0.02 | $35.18 | $35.16 | 700 |
| 12:54 PM | $35.18 | Up $0.01 | $35.18 | $35.18 | 200 |
| 12:53 PM | $35.17 | Down $ -0.01 | $35.18 | $35.17 | 800 |
| 12:52 PM | $35.18 | Up $0.03 | $35.18 | $35.16 | 700 |
| 12:49 PM | $35.15 | Up $0.00 | $35.15 | $35.12 | 900 |
| 12:49 PM | $35.15 | Up $0.00 | $35.15 | $35.12 | 0 |
| 12:49 PM | $35.15 | Up $0.00 | $35.15 | $35.12 | 0 |
| 12:48 PM | $35.15 | Down $ -0.01 | $35.17 | $35.11 | 2,800 |
| 12:47 PM | $35.16 | Down $ -0.01 | $35.19 | $35.16 | 3,500 |
| 12:46 PM | $35.17 | Down $ -0.01 | $35.18 | $35.17 | 600 |
| 12:45 PM | $35.18 | Up $0.02 | $35.18 | $35.17 | 1,000 |
| 12:44 PM | $35.16 | Down $ -0.03 | $35.19 | $35.16 | 1,000 |
| 12:43 PM | $35.19 | Down $ -0.02 | $35.20 | $35.19 | 2,500 |
| 12:41 PM | $35.21 | Up $0.01 | $35.22 | $35.21 | 1,500 |
| 12:41 PM | $35.21 | Up $0.00 | $35.22 | $35.21 | 0 |
| 12:40 PM | $35.20 | Up $0.01 | $35.20 | $35.20 | 200 |
| 12:39 PM | $35.19 | Down $ -0.01 | $35.20 | $35.19 | 700 |
| 12:38 PM | $35.20 | Down $ -0.01 | $35.20 | $35.19 | 300 |
| 12:37 PM | $35.20 | Up $0.01 | $35.20 | $35.18 | 700 |
| 12:36 PM | $35.19 | Down $ -0.04 | $35.22 | $35.19 | 700 |
| 12:35 PM | $35.23 | Down $ -0.03 | $35.24 | $35.23 | 800 |
| 12:34 PM | $35.26 | Up $0.01 | $35.27 | $35.25 | 700 |
| 12:33 PM | $35.25 | Down $ -0.01 | $35.29 | $35.25 | 4,800 |
| 12:32 PM | $35.26 | Up $0.02 | $35.26 | $35.26 | 100 |
| 12:31 PM | $35.24 | Up $0.02 | $35.25 | $35.22 | 1,000 |
| 12:30 PM | $35.22 | Down $ -0.01 | $35.24 | $35.22 | 1,100 |
| 12:29 PM | $35.23 | Down $ -0.05 | $35.28 | $35.23 | 3,600 |
| 12:27 PM | $35.28 | Down $ -0.03 | $35.32 | $35.28 | 1,500 |
| 12:27 PM | $35.28 | Up $0.00 | $35.32 | $35.28 | 0 |
| 12:26 PM | $35.31 | Down $ -0.02 | $35.33 | $35.31 | 1,300 |
| 12:25 PM | $35.33 | Up $0.00 | $35.35 | $35.33 | 1,100 |
| 12:24 PM | $35.33 | Down $ -0.01 | $35.35 | $35.33 | 1,200 |
| 12:23 PM | $35.34 | Up $0.01 | $35.34 | $35.34 | 100 |
| 12:22 PM | $35.33 | Up $0.00 | $35.33 | $35.33 | 200 |
| 12:21 PM | $35.33 | Down $ -0.02 | $35.33 | $35.32 | 400 |
| 12:19 PM | $35.35 | Up $0.04 | $35.35 | $35.32 | 2,800 |
| 12:19 PM | $35.35 | Up $0.00 | $35.35 | $35.32 | 0 |
| 12:18 PM | $35.31 | Up $0.02 | $35.32 | $35.31 | 900 |
| 12:15 PM | $35.29 | Down $ -0.01 | $35.29 | $35.29 | 100 |
| 12:15 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 12:15 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 12:14 PM | $35.30 | Down $ -0.03 | $35.35 | $35.29 | 2,200 |
| 12:12 PM | $35.33 | Up $0.00 | $35.34 | $35.33 | 500 |
| 12:12 PM | $35.33 | Up $0.00 | $35.34 | $35.33 | 0 |
| 12:11 PM | $35.33 | Down $ -0.01 | $35.34 | $35.33 | 200 |
| 12:10 PM | $35.34 | Up $0.00 | $35.34 | $35.34 | 200 |
| 12:09 PM | $35.34 | Up $0.01 | $35.35 | $35.33 | 5,000 |
| 12:07 PM | $35.33 | Down $ -0.05 | $35.38 | $35.33 | 1,700 |
| 12:07 PM | $35.33 | Up $0.00 | $35.38 | $35.33 | 0 |
| 12:06 PM | $35.38 | Down $ -0.02 | $35.39 | $35.38 | 500 |
| 12:05 PM | $35.40 | Up $0.11 | $35.40 | $35.29 | 15,600 |
| 12:04 PM | $35.29 | Up $0.00 | $35.30 | $35.28 | 5,300 |
| 12:03 PM | $35.29 | Up $0.00 | $35.30 | $35.29 | 1,600 |
| 12:01 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 600 |
| 12:01 PM | $35.29 | Up $0.00 | $35.29 | $35.29 | 0 |
| 12:00 PM | $35.29 | Up $0.00 | $35.29 | $35.25 | 400 |
| 11:59 AM | $35.29 | Up $0.04 | $35.29 | $35.29 | 100 |
| 11:58 AM | $35.25 | Down $ -0.04 | $35.27 | $35.25 | 400 |
| 11:57 AM | $35.29 | Up $0.05 | $35.29 | $35.29 | 100 |
| 11:56 AM | $35.24 | Down $ -0.01 | $35.28 | $35.24 | 900 |
| 11:54 AM | $35.25 | Down $ -0.02 | $35.26 | $35.23 | 1,700 |
| 11:54 AM | $35.25 | Up $0.00 | $35.26 | $35.23 | 0 |
| 11:52 AM | $35.27 | Up $0.01 | $35.27 | $35.25 | 7,300 |
| 11:52 AM | $35.27 | Up $0.00 | $35.27 | $35.25 | 0 |
| 11:51 AM | $35.26 | Up $0.04 | $35.26 | $35.25 | 1,100 |
| 11:50 AM | $35.22 | Down $ -0.02 | $35.22 | $35.22 | 200 |
| 11:49 AM | $35.24 | Up $0.04 | $35.25 | $35.19 | 1,000 |
| 11:48 AM | $35.20 | Up $0.00 | $35.20 | $35.20 | 100 |
| 11:47 AM | $35.20 | Down $ -0.03 | $35.25 | $35.20 | 1,300 |
| 11:46 AM | $35.23 | Up $0.02 | $35.25 | $35.23 | 1,000 |
| 11:45 AM | $35.21 | Up $0.01 | $35.21 | $35.21 | 300 |
| 11:44 AM | $35.20 | Down $ -0.06 | $35.20 | $35.20 | 200 |
| 11:43 AM | $35.26 | Up $0.06 | $35.26 | $35.25 | 400 |
| 11:41 AM | $35.20 | Down $ -0.06 | $35.21 | $35.20 | 500 |
| 11:41 AM | $35.20 | Up $0.00 | $35.21 | $35.20 | 0 |
| 11:40 AM | $35.26 | Up $0.00 | $35.26 | $35.21 | 300 |
| 11:39 AM | $35.26 | Up $0.03 | $35.26 | $35.20 | 200 |
| 11:38 AM | $35.23 | Down $ -0.01 | $35.25 | $35.23 | 900 |
| 11:37 AM | $35.24 | Up $0.04 | $35.28 | $35.22 | 2,000 |
| 11:36 AM | $35.20 | Down $ -0.01 | $35.21 | $35.20 | 900 |
| 11:35 AM | $35.21 | Up $0.00 | $35.21 | $35.21 | 100 |
| 11:34 AM | $35.21 | Up $0.05 | $35.22 | $35.20 | 1,100 |
| 11:32 AM | $35.17 | Down $ -0.02 | $35.17 | $35.17 | 100 |
| 11:32 AM | $35.17 | Up $0.00 | $35.17 | $35.17 | 0 |
| 11:31 AM | $35.19 | Up $0.03 | $35.19 | $35.14 | 600 |
| 11:30 AM | $35.16 | Down $ -0.03 | $35.17 | $35.16 | 200 |
| 11:29 AM | $35.19 | Up $0.02 | $35.19 | $35.14 | 600 |
| 11:28 AM | $35.17 | Down $ -0.03 | $35.21 | $35.17 | 500 |
| 11:27 AM | $35.20 | Down $ -0.06 | $35.30 | $35.20 | 3,500 |
| 11:26 AM | $35.26 | Down $ -0.01 | $35.28 | $35.26 | 300 |
| 11:25 AM | $35.27 | Down $ -0.16 | $35.42 | $35.27 | 3,000 |
| 11:24 AM | $35.43 | Up $0.05 | $35.43 | $35.34 | 1,400 |
| 11:23 AM | $35.38 | Up $0.06 | $35.38 | $35.31 | 1,100 |
| 11:22 AM | $35.32 | Down $ -0.01 | $35.32 | $35.30 | 300 |
| 11:21 AM | $35.33 | Up $0.04 | $35.33 | $35.27 | 700 |
| 11:20 AM | $35.29 | Up $0.05 | $35.29 | $35.24 | 2,600 |
| 11:19 AM | $35.24 | Up $0.12 | $35.24 | $35.13 | 10,800 |
| 11:18 AM | $35.12 | Down $ -0.02 | $35.12 | $35.10 | 700 |
| 11:17 AM | $35.14 | Up $0.03 | $35.14 | $35.08 | 900 |
| 11:16 AM | $35.11 | Up $0.04 | $35.12 | $35.11 | 300 |
| 11:15 AM | $35.07 | Down $ -0.06 | $35.08 | $35.07 | 300 |
| 11:14 AM | $35.13 | Down $ -0.05 | $35.17 | $35.13 | 400 |
| 11:13 AM | $35.18 | Down $ -0.06 | $35.23 | $35.18 | 2,000 |
| 11:12 AM | $35.24 | Up $0.23 | $35.24 | $35.05 | 3,600 |
| 11:11 AM | $35.01 | Down $ -0.04 | $35.01 | $35.01 | 700 |
| 11:10 AM | $35.05 | Up $0.01 | $35.05 | $35.01 | 3,300 |
| 11:09 AM | $35.04 | Up $0.00 | $35.04 | $34.99 | 900 |
| 11:08 AM | $35.04 | Up $0.02 | $35.04 | $34.95 | 4,700 |
| 11:07 AM | $35.02 | Down $ -0.03 | $35.02 | $35.00 | 700 |
| 11:06 AM | $35.05 | Up $0.02 | $35.05 | $35.00 | 2,400 |
| 11:05 AM | $35.03 | Up $0.05 | $35.03 | $34.99 | 700 |
| 11:04 AM | $34.98 | Down $ -0.01 | $35.00 | $34.98 | 1,700 |
| 11:03 AM | $34.99 | Down $ -0.09 | $35.10 | $34.99 | 8,700 |
| 11:02 AM | $35.08 | Up $0.05 | $35.10 | $35.04 | 9,800 |
| 11:01 AM | $35.04 | Up $0.05 | $35.04 | $35.00 | 1,200 |
| 11:00 AM | $34.98 | Up $0.04 | $35.01 | $34.98 | 2,000 |
| 10:59 AM | $34.94 | Up $0.01 | $34.96 | $34.94 | 700 |
| 10:58 AM | $34.93 | Down $ -0.04 | $34.97 | $34.93 | 2,800 |
| 10:57 AM | $34.97 | Up $0.10 | $35.00 | $34.86 | 3,600 |
| 10:56 AM | $34.87 | Up $0.03 | $34.91 | $34.87 | 2,400 |
| 10:55 AM | $34.84 | Up $0.02 | $34.90 | $34.84 | 5,500 |
| 10:54 AM | $34.82 | Up $0.02 | $34.85 | $34.79 | 1,100 |
| 10:53 AM | $34.80 | Down $ -0.01 | $34.83 | $34.80 | 600 |
| 10:52 AM | $34.81 | Down $ -0.02 | $34.85 | $34.81 | 3,000 |
| 10:51 AM | $34.83 | Up $0.02 | $34.85 | $34.81 | 1,200 |
| 10:50 AM | $34.81 | Up $0.02 | $34.81 | $34.80 | 500 |
| 10:49 AM | $34.79 | Up $0.05 | $34.85 | $34.77 | 3,400 |
| 10:48 AM | $34.75 | Up $0.01 | $34.75 | $34.73 | 2,200 |
| 10:47 AM | $34.74 | Down $ -0.05 | $34.79 | $34.70 | 8,200 |
| 10:46 AM | $34.79 | Up $0.00 | $34.79 | $34.79 | 100 |
| 10:45 AM | $34.79 | Down $ -0.03 | $34.83 | $34.78 | 5,300 |
| 10:44 AM | $34.82 | Down $ -0.02 | $34.88 | $34.80 | 4,600 |
| 10:43 AM | $34.84 | Down $ -0.01 | $34.85 | $34.83 | 1,500 |
| 10:42 AM | $34.85 | Up $0.01 | $34.85 | $34.83 | 300 |
| 10:41 AM | $34.84 | Up $0.04 | $34.87 | $34.80 | 4,000 |
| 10:40 AM | $34.80 | Down $ -0.05 | $34.87 | $34.80 | 4,900 |
| 10:39 AM | $34.85 | Down $ -0.01 | $34.89 | $34.85 | 1,900 |
| 10:38 AM | $34.86 | Down $ -0.02 | $34.90 | $34.86 | 3,300 |
| 10:37 AM | $34.88 | Up $0.01 | $34.91 | $34.88 | 700 |
| 10:36 AM | $34.87 | Down $ -0.01 | $34.89 | $34.87 | 200 |
| 10:35 AM | $34.88 | Down $ -0.02 | $34.88 | $34.82 | 3,400 |
| 10:34 AM | $34.90 | Down $ -0.16 | $35.05 | $34.90 | 33,200 |
| 10:33 AM | $35.06 | Up $0.01 | $35.06 | $35.05 | 1,100 |
| 10:32 AM | $35.05 | Up $0.00 | $35.06 | $35.04 | 3,000 |
| 10:31 AM | $35.05 | Down $ -0.03 | $35.06 | $35.05 | 600 |
| 10:30 AM | $35.08 | Up $0.03 | $35.08 | $35.07 | 1,100 |
| 10:29 AM | $35.05 | Down $ -0.02 | $35.07 | $35.05 | 3,300 |
| 10:28 AM | $35.07 | Up $0.02 | $35.08 | $35.07 | 2,800 |
| 10:27 AM | $35.05 | Down $ -0.01 | $35.07 | $35.05 | 800 |
| 10:26 AM | $35.06 | Down $ -0.02 | $35.08 | $35.06 | 1,600 |
| 10:25 AM | $35.08 | Up $0.02 | $35.10 | $35.04 | 3,700 |
| 10:24 AM | $35.06 | Up $0.01 | $35.06 | $35.06 | 100 |
| 10:23 AM | $35.05 | Down $ -0.02 | $35.07 | $35.05 | 300 |
| 10:22 AM | $35.07 | Up $0.02 | $35.07 | $35.02 | 2,500 |
| 10:21 AM | $35.05 | Down $ -0.01 | $35.05 | $35.05 | 100 |
| 10:20 AM | $35.06 | Down $ -0.05 | $35.12 | $35.06 | 6,200 |
| 10:19 AM | $35.11 | Up $0.02 | $35.13 | $35.11 | 4,200 |
| 10:18 AM | $35.09 | Up $0.00 | $35.14 | $35.09 | 3,100 |
| 10:17 AM | $35.09 | Up $0.02 | $35.09 | $35.07 | 700 |
| 10:16 AM | $35.07 | Down $ -0.01 | $35.08 | $35.07 | 400 |
| 10:15 AM | $35.08 | Up $0.00 | $35.09 | $35.08 | 900 |
| 10:14 AM | $35.08 | Up $0.00 | $35.09 | $35.08 | 400 |
| 10:13 AM | $35.08 | Down $ -0.03 | $35.11 | $35.08 | 2,100 |
| 10:12 AM | $35.11 | Up $0.07 | $35.12 | $35.06 | 1,600 |
| 10:11 AM | $35.04 | Down $ -0.06 | $35.05 | $35.04 | 500 |
| 10:10 AM | $35.10 | Up $0.01 | $35.10 | $35.06 | 1,300 |
| 10:09 AM | $35.09 | Up $0.01 | $35.09 | $35.08 | 500 |
| 10:08 AM | $35.08 | Down $ -0.02 | $35.11 | $35.08 | 2,000 |
| 10:07 AM | $35.10 | Up $0.01 | $35.11 | $35.08 | 2,800 |
| 10:06 AM | $35.09 | Down $ -0.01 | $35.15 | $35.09 | 2,200 |
| 10:05 AM | $35.10 | Up $0.10 | $35.13 | $35.00 | 2,400 |
| 10:04 AM | $35.00 | Up $0.11 | $35.00 | $34.97 | 900 |
| 10:03 AM | $34.89 | Up $0.02 | $34.92 | $34.89 | 1,000 |
| 10:02 AM | $34.87 | Down $ -0.03 | $34.90 | $34.87 | 700 |
| 10:01 AM | $34.90 | Up $0.00 | $34.91 | $34.90 | 500 |
| 10:00 AM | $34.90 | Up $0.00 | $35.02 | $34.90 | 1,500 |
| 09:59 AM | $34.90 | Down $ -0.06 | $35.02 | $34.90 | 3,600 |
| 09:58 AM | $34.96 | Up $0.00 | $35.03 | $34.96 | 1,500 |
| 09:57 AM | $34.96 | Down $ -0.04 | $34.97 | $34.96 | 700 |
| 09:56 AM | $35.00 | Up $0.05 | $35.00 | $34.95 | 400 |
| 09:55 AM | $34.95 | Down $ -0.05 | $34.99 | $34.95 | 400 |
| 09:54 AM | $35.00 | Up $0.03 | $35.00 | $35.00 | 4,100 |
| 09:53 AM | $34.97 | Up $0.11 | $35.07 | $34.85 | 3,200 |
| 09:52 AM | $34.86 | Down $ -0.08 | $34.93 | $34.85 | 2,600 |
| 09:51 AM | $34.94 | Down $ -0.12 | $35.13 | $34.94 | 16,000 |
| 09:50 AM | $35.06 | Up $0.10 | $35.06 | $34.96 | 1,100 |
| 09:49 AM | $34.96 | Up $0.19 | $35.00 | $34.81 | 3,200 |
| 09:48 AM | $34.78 | Up $0.02 | $34.80 | $34.74 | 1,300 |
| 09:47 AM | $34.75 | Down $ -0.10 | $34.82 | $34.75 | 3,000 |
| 09:46 AM | $34.85 | Up $0.02 | $34.89 | $34.82 | 1,000 |
| 09:45 AM | $34.83 | Up $0.00 | $34.84 | $34.77 | 3,500 |
| 09:44 AM | $34.83 | Down $ -0.16 | $35.01 | $34.83 | 8,100 |
| 09:43 AM | $34.99 | Up $0.03 | $34.99 | $34.93 | 3,500 |
| 09:42 AM | $34.96 | Down $ -0.25 | $35.16 | $34.96 | 11,900 |
| 09:41 AM | $35.21 | Up $0.21 | $35.21 | $34.96 | 2,400 |
| 09:40 AM | $35.00 | Down $ -0.06 | $35.05 | $34.96 | 4,000 |
| 09:39 AM | $35.06 | Up $0.07 | $35.09 | $35.00 | 2,700 |
| 09:38 AM | $34.99 | Down $ -0.01 | $35.00 | $34.99 | 400 |
| 09:37 AM | $35.00 | Up $0.05 | $35.04 | $35.00 | 1,600 |
| 09:36 AM | $34.95 | Down $ -0.05 | $35.03 | $34.95 | 1,300 |
| 09:35 AM | $35.00 | Up $0.03 | $35.01 | $34.93 | 500 |
| 09:34 AM | $34.97 | Up $0.08 | $35.01 | $34.92 | 700 |
| 09:33 AM | $34.89 | Down $ -0.13 | $35.02 | $34.89 | 1,800 |
| 09:32 AM | $35.02 | Down $ -0.41 | $35.59 | $35.02 | 20,400 |
| 09:31 AM | $35.43 | Up $0.58 | $35.45 | $34.82 | 3,700 |
| 09:30 AM | $34.85 | Down $ -1.30 | $35.24 | $34.85 | 38,400 |
| Previous close | $36.15 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $34.65 | $35.27 | $35.40 | $34.43 | 1,045,300 |
| 15/05/2025 | $36.15 | $35.91 | $36.18 | $35.91 | 339,100 |
| 14/05/2025 | $35.97 | $35.61 | $36.20 | $35.44 | 515,900 |
| 13/05/2025 | $35.18 | $35.45 | $35.47 | $35.08 | 533,700 |
| 12/05/2025 | $35.15 | $35.55 | $35.77 | $35.14 | 1,195,000 |
| 09/05/2025 | $35.27 | $35.58 | $35.79 | $35.26 | 601,100 |
| 08/05/2025 | $35.80 | $36.15 | $36.31 | $35.61 | 713,000 |
| 07/05/2025 | $36.06 | $35.53 | $36.06 | $35.53 | 561,800 |
| 06/05/2025 | $34.90 | $34.82 | $34.94 | $34.41 | 610,100 |
| 05/05/2025 | $34.67 | $34.66 | $34.97 | $34.59 | 226,000 |
| 02/05/2025 | $35.23 | $35.22 | $35.43 | $35.12 | 994,800 |
| 01/05/2025 | $34.50 | $34.64 | $34.88 | $34.45 | 172,200 |
| 30/04/2025 | $34.05 | $34.08 | $34.16 | $33.81 | 527,000 |
| 29/04/2025 | $34.76 | $34.91 | $35.12 | $34.75 | 694,100 |
| 28/04/2025 | $34.70 | $34.55 | $34.83 | $34.38 | 1,434,700 |
| 25/04/2025 | $34.52 | $34.26 | $34.53 | $34.16 | 854,000 |
| 24/04/2025 | $34.22 | $34.65 | $34.82 | $34.19 | 506,300 |
| 23/04/2025 | $34.41 | $33.95 | $34.60 | $33.93 | 557,300 |
| 22/04/2025 | $33.65 | $33.86 | $34.03 | $33.42 | 329,700 |
| 21/04/2025 | $33.42 | $33.45 | $33.55 | $33.20 | 1,282,100 |
| 17/04/2025 | $34.03 | $33.97 | $34.43 | $33.90 | 504,100 |
| 16/04/2025 | $33.59 | $34.09 | $34.19 | $33.43 | 487,100 |
| 15/04/2025 | $33.97 | $33.77 | $34.02 | $33.56 | 918,800 |
| 14/04/2025 | $32.67 | $33.11 | $33.32 | $32.63 | 1,119,400 |
| 11/04/2025 | $32.31 | $32.25 | $32.95 | $32.18 | 1,621,500 |
| 10/04/2025 | $32.03 | $32.14 | $32.59 | $31.53 | 779,300 |
| 09/04/2025 | $33.43 | $30.85 | $33.64 | $30.50 | 1,573,800 |
| 08/04/2025 | $31.10 | $33.69 | $33.71 | $30.99 | 3,231,900 |
| 07/04/2025 | $33.25 | $33.24 | $33.64 | $32.72 | 1,696,600 |
| 04/04/2025 | $33.99 | $33.81 | $34.17 | $33.58 | 2,571,800 |
Graphs are not available, please refer to the detailed table