Find a quote
SOUTH BOW CORPORATION
34.52 Up 0.30 (0.87 %)
Delayed : 2025/04/28 04:00:31
- Previous close $34.22
- Opening $34.00
- Today High $34.53
- Today Low $34.00
- Price Bid $34.16
- Price Ask $34.16
- 52 Weeks High $39.57
- 52 Weeks Low $27.90
- Size Bid 1
- Size Ask 7
- Volume 954,211
Fundamentals
- P/E Ratio : 16.37
- Earnings/Share : 2.44
- Dividends/Share : $0.70
- Current Div. Yield : 8.05
- Market Cap (M) : 7,187.78
- Shares Out (M) : 208.22
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.52 | Down $ -0.01 | $34.52 | $34.52 | 650,100 |
| 03:59 PM | $34.53 | Up $0.02 | $34.53 | $34.49 | 14,700 |
| 03:58 PM | $34.51 | Up $0.02 | $34.51 | $34.48 | 4,600 |
| 03:57 PM | $34.49 | Up $0.00 | $34.50 | $34.48 | 4,300 |
| 03:56 PM | $34.49 | Up $0.10 | $34.49 | $34.41 | 5,900 |
| 03:55 PM | $34.39 | Down $ -0.04 | $34.45 | $34.38 | 7,500 |
| 03:54 PM | $34.43 | Down $ -0.01 | $34.44 | $34.43 | 3,700 |
| 03:53 PM | $34.44 | Up $0.03 | $34.44 | $34.40 | 3,700 |
| 03:52 PM | $34.41 | Up $0.00 | $34.42 | $34.41 | 800 |
| 03:51 PM | $34.41 | Down $ -0.01 | $34.43 | $34.41 | 1,200 |
| 03:50 PM | $34.42 | Up $0.02 | $34.42 | $34.40 | 3,200 |
| 03:49 PM | $34.41 | Down $ -0.02 | $34.42 | $34.41 | 2,300 |
| 03:48 PM | $34.42 | Up $0.01 | $34.42 | $34.42 | 200 |
| 03:47 PM | $34.41 | Up $0.01 | $34.41 | $34.40 | 700 |
| 03:45 PM | $34.40 | Up $0.01 | $34.41 | $34.39 | 1,600 |
| 03:45 PM | $34.40 | Up $0.00 | $34.41 | $34.39 | 0 |
| 03:44 PM | $34.39 | Up $0.00 | $34.39 | $34.38 | 300 |
| 03:43 PM | $34.39 | Up $0.01 | $34.39 | $34.38 | 1,600 |
| 03:42 PM | $34.38 | Up $0.02 | $34.38 | $34.37 | 1,000 |
| 03:40 PM | $34.36 | Up $0.02 | $34.36 | $34.35 | 900 |
| 03:40 PM | $34.36 | Up $0.00 | $34.36 | $34.35 | 0 |
| 03:39 PM | $34.34 | Down $ -0.01 | $34.34 | $34.34 | 300 |
| 03:38 PM | $34.35 | Down $ -0.03 | $34.37 | $34.35 | 800 |
| 03:37 PM | $34.38 | Up $0.01 | $34.38 | $34.36 | 500 |
| 03:36 PM | $34.37 | Down $ -0.06 | $34.43 | $34.37 | 800 |
| 03:35 PM | $34.43 | Up $0.02 | $34.46 | $34.39 | 2,100 |
| 03:34 PM | $34.41 | Up $0.03 | $34.41 | $34.39 | 2,900 |
| 03:33 PM | $34.38 | Up $0.03 | $34.38 | $34.36 | 1,000 |
| 03:32 PM | $34.35 | Down $ -0.03 | $34.37 | $34.35 | 1,500 |
| 03:31 PM | $34.38 | Up $0.01 | $34.38 | $34.36 | 900 |
| 03:30 PM | $34.37 | Up $0.04 | $34.37 | $34.29 | 3,900 |
| 03:29 PM | $34.33 | Up $0.01 | $34.33 | $34.33 | 600 |
| 03:28 PM | $34.32 | Down $ -0.01 | $34.32 | $34.29 | 1,000 |
| 03:27 PM | $34.33 | Down $ -0.03 | $34.36 | $34.32 | 800 |
| 03:26 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 300 |
| 03:25 PM | $34.36 | Up $0.02 | $34.36 | $34.34 | 900 |
| 03:24 PM | $34.34 | Up $0.01 | $34.34 | $34.34 | 100 |
| 03:23 PM | $34.33 | Up $0.02 | $34.34 | $34.32 | 600 |
| 03:22 PM | $34.31 | Down $ -0.03 | $34.32 | $34.31 | 1,200 |
| 03:21 PM | $34.34 | Up $0.01 | $34.34 | $34.33 | 1,000 |
| 03:20 PM | $34.33 | Up $0.02 | $34.33 | $34.32 | 500 |
| 03:19 PM | $34.31 | Down $ -0.01 | $34.31 | $34.31 | 100 |
| 03:17 PM | $34.32 | Up $0.02 | $34.32 | $34.30 | 200 |
| 03:17 PM | $34.32 | Up $0.00 | $34.32 | $34.30 | 0 |
| 03:16 PM | $34.30 | Up $0.02 | $34.30 | $34.29 | 900 |
| 03:15 PM | $34.28 | Up $0.00 | $34.28 | $34.28 | 100 |
| 03:14 PM | $34.28 | Down $ -0.01 | $34.29 | $34.28 | 1,200 |
| 03:13 PM | $34.29 | Down $ -0.01 | $34.29 | $34.29 | 200 |
| 03:12 PM | $34.30 | Up $0.01 | $34.30 | $34.30 | 300 |
| 03:09 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 600 |
| 03:09 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 0 |
| 03:09 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 0 |
| 03:07 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 700 |
| 03:07 PM | $34.29 | Up $0.00 | $34.30 | $34.29 | 0 |
| 03:06 PM | $34.29 | Up $0.01 | $34.29 | $34.29 | 300 |
| 03:05 PM | $34.28 | Up $0.00 | $34.28 | $34.28 | 100 |
| 03:03 PM | $34.28 | Up $0.04 | $34.28 | $34.26 | 1,200 |
| 03:03 PM | $34.28 | Up $0.00 | $34.28 | $34.26 | 0 |
| 03:00 PM | $34.24 | Down $ -0.01 | $34.24 | $34.24 | 100 |
| 03:00 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 0 |
| 03:00 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 0 |
| 02:59 PM | $34.25 | Down $ -0.01 | $34.25 | $34.25 | 200 |
| 02:57 PM | $34.26 | Down $ -0.03 | $34.28 | $34.24 | 1,600 |
| 02:57 PM | $34.26 | Up $0.00 | $34.28 | $34.24 | 0 |
| 02:56 PM | $34.29 | Up $0.04 | $34.29 | $34.27 | 600 |
| 02:55 PM | $34.25 | Down $ -0.02 | $34.26 | $34.25 | 5,700 |
| 02:54 PM | $34.27 | Up $0.00 | $34.27 | $34.27 | 1,700 |
| 02:53 PM | $34.27 | Up $0.01 | $34.27 | $34.26 | 1,600 |
| 02:52 PM | $34.26 | Down $ -0.02 | $34.29 | $34.26 | 1,200 |
| 02:51 PM | $34.28 | Down $ -0.05 | $34.34 | $34.28 | 4,300 |
| 02:50 PM | $34.33 | Down $ -0.02 | $34.33 | $34.33 | 500 |
| 02:49 PM | $34.35 | Up $0.02 | $34.35 | $34.34 | 900 |
| 02:48 PM | $34.33 | Up $0.01 | $34.33 | $34.33 | 200 |
| 02:47 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 02:46 PM | $34.32 | Up $0.00 | $34.32 | $34.31 | 1,400 |
| 02:45 PM | $34.32 | Down $ -0.01 | $34.32 | $34.32 | 100 |
| 02:44 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 100 |
| 02:43 PM | $34.33 | Up $0.00 | $34.33 | $34.32 | 1,000 |
| 02:41 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 200 |
| 02:41 PM | $34.33 | Up $0.00 | $34.33 | $34.33 | 0 |
| 02:40 PM | $34.33 | Up $0.01 | $34.33 | $34.32 | 600 |
| 02:38 PM | $34.32 | Up $0.04 | $34.32 | $34.29 | 1,500 |
| 02:38 PM | $34.32 | Up $0.00 | $34.32 | $34.29 | 0 |
| 02:37 PM | $34.28 | Down $ -0.01 | $34.28 | $34.28 | 200 |
| 02:36 PM | $34.29 | Down $ -0.01 | $34.29 | $34.29 | 400 |
| 02:35 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 400 |
| 02:34 PM | $34.30 | Up $0.00 | $34.31 | $34.30 | 400 |
| 02:33 PM | $34.30 | Down $ -0.02 | $34.31 | $34.27 | 1,500 |
| 02:32 PM | $34.32 | Down $ -0.04 | $34.36 | $34.32 | 1,100 |
| 02:29 PM | $34.36 | Up $0.01 | $34.36 | $34.36 | 1,000 |
| 02:29 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 02:29 PM | $34.36 | Up $0.00 | $34.36 | $34.36 | 0 |
| 02:28 PM | $34.35 | Up $0.00 | $34.35 | $34.35 | 100 |
| 02:27 PM | $34.35 | Up $0.01 | $34.35 | $34.35 | 300 |
| 02:25 PM | $34.34 | Down $ -0.01 | $34.34 | $34.34 | 100 |
| 02:25 PM | $34.34 | Up $0.00 | $34.34 | $34.34 | 0 |
| 02:24 PM | $34.35 | Up $0.02 | $34.35 | $34.34 | 900 |
| 02:23 PM | $34.33 | Down $ -0.03 | $34.35 | $34.33 | 1,200 |
| 02:22 PM | $34.36 | Up $0.01 | $34.36 | $34.35 | 800 |
| 02:21 PM | $34.35 | Up $0.01 | $34.35 | $34.35 | 200 |
| 02:20 PM | $34.34 | Up $0.00 | $34.34 | $34.34 | 100 |
| 02:19 PM | $34.34 | Down $ -0.01 | $34.34 | $34.34 | 700 |
| 02:18 PM | $34.35 | Up $0.01 | $34.35 | $34.35 | 500 |
| 02:17 PM | $34.34 | Up $0.00 | $34.34 | $34.34 | 400 |
| 02:16 PM | $34.34 | Up $0.06 | $34.34 | $34.30 | 1,100 |
| 02:15 PM | $34.28 | Up $0.01 | $34.28 | $34.27 | 800 |
| 02:14 PM | $34.27 | Up $0.01 | $34.27 | $34.26 | 300 |
| 02:13 PM | $34.26 | Up $0.00 | $34.26 | $34.25 | 300 |
| 02:12 PM | $34.26 | Down $ -0.02 | $34.26 | $34.26 | 200 |
| 02:11 PM | $34.28 | Up $0.01 | $34.29 | $34.27 | 800 |
| 02:10 PM | $34.27 | Up $0.03 | $34.27 | $34.25 | 700 |
| 02:09 PM | $34.24 | Up $0.02 | $34.25 | $34.24 | 500 |
| 02:08 PM | $34.22 | Down $ -0.04 | $34.22 | $34.22 | 100 |
| 02:07 PM | $34.26 | Up $0.01 | $34.26 | $34.22 | 300 |
| 02:06 PM | $34.25 | Up $0.01 | $34.25 | $34.20 | 2,000 |
| 02:05 PM | $34.24 | Up $0.03 | $34.24 | $34.21 | 800 |
| 02:03 PM | $34.21 | Up $0.05 | $34.21 | $34.19 | 600 |
| 02:03 PM | $34.21 | Up $0.00 | $34.21 | $34.19 | 0 |
| 02:02 PM | $34.16 | Down $ -0.03 | $34.17 | $34.16 | 400 |
| 02:01 PM | $34.19 | Down $ -0.05 | $34.20 | $34.19 | 600 |
| 02:00 PM | $34.24 | Up $0.00 | $34.27 | $34.24 | 1,600 |
| 01:59 PM | $34.24 | Up $0.02 | $34.24 | $34.23 | 500 |
| 01:56 PM | $34.22 | Down $ -0.02 | $34.22 | $34.21 | 6,500 |
| 01:56 PM | $34.22 | Up $0.00 | $34.22 | $34.21 | 0 |
| 01:56 PM | $34.22 | Up $0.00 | $34.22 | $34.21 | 0 |
| 01:55 PM | $34.24 | Up $0.01 | $34.24 | $34.23 | 1,200 |
| 01:54 PM | $34.23 | Up $0.00 | $34.23 | $34.23 | 200 |
| 01:52 PM | $34.23 | Up $0.03 | $34.24 | $34.20 | 600 |
| 01:52 PM | $34.23 | Up $0.00 | $34.24 | $34.20 | 0 |
| 01:51 PM | $34.20 | Down $ -0.01 | $34.20 | $34.20 | 100 |
| 01:49 PM | $34.21 | Down $ -0.03 | $34.24 | $34.21 | 400 |
| 01:49 PM | $34.21 | Up $0.00 | $34.24 | $34.21 | 0 |
| 01:46 PM | $34.24 | Up $0.01 | $34.24 | $34.22 | 500 |
| 01:46 PM | $34.24 | Up $0.00 | $34.24 | $34.22 | 0 |
| 01:46 PM | $34.24 | Up $0.00 | $34.24 | $34.22 | 0 |
| 01:45 PM | $34.23 | Down $ -0.04 | $34.25 | $34.22 | 2,400 |
| 01:42 PM | $34.27 | Down $ -0.01 | $34.27 | $34.27 | 200 |
| 01:42 PM | $34.27 | Up $0.00 | $34.27 | $34.27 | 0 |
| 01:42 PM | $34.27 | Up $0.00 | $34.27 | $34.27 | 0 |
| 01:41 PM | $34.28 | Down $ -0.01 | $34.28 | $34.25 | 2,000 |
| 01:39 PM | $34.29 | Up $0.01 | $34.29 | $34.29 | 600 |
| 01:39 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 01:38 PM | $34.28 | Down $ -0.06 | $34.31 | $34.27 | 3,100 |
| 01:37 PM | $34.34 | Up $0.04 | $34.34 | $34.32 | 600 |
| 01:36 PM | $34.30 | Down $ -0.03 | $34.31 | $34.30 | 300 |
| 01:33 PM | $34.33 | Up $0.02 | $34.33 | $34.32 | 300 |
| 01:33 PM | $34.33 | Up $0.00 | $34.33 | $34.32 | 0 |
| 01:33 PM | $34.33 | Up $0.00 | $34.33 | $34.32 | 0 |
| 01:32 PM | $34.31 | Up $0.04 | $34.31 | $34.30 | 300 |
| 01:31 PM | $34.27 | Down $ -0.03 | $34.27 | $34.27 | 200 |
| 01:30 PM | $34.30 | Down $ -0.01 | $34.30 | $34.30 | 500 |
| 01:29 PM | $34.31 | Down $ -0.02 | $34.31 | $34.31 | 100 |
| 01:28 PM | $34.33 | Up $0.06 | $34.33 | $34.26 | 5,200 |
| 01:27 PM | $34.27 | Down $ -0.04 | $34.30 | $34.27 | 1,100 |
| 01:26 PM | $34.31 | Up $0.01 | $34.32 | $34.31 | 700 |
| 01:25 PM | $34.30 | Up $0.05 | $34.30 | $34.25 | 2,800 |
| 01:24 PM | $34.25 | Down $ -0.04 | $34.26 | $34.25 | 300 |
| 01:23 PM | $34.29 | Down $ -0.03 | $34.30 | $34.29 | 2,600 |
| 01:22 PM | $34.32 | Down $ -0.02 | $34.32 | $34.31 | 400 |
| 01:20 PM | $34.34 | Up $0.01 | $34.34 | $34.33 | 200 |
| 01:20 PM | $34.34 | Up $0.00 | $34.34 | $34.33 | 0 |
| 01:19 PM | $34.33 | Up $0.01 | $34.33 | $34.33 | 100 |
| 01:17 PM | $34.32 | Up $0.02 | $34.32 | $34.32 | 400 |
| 01:17 PM | $34.32 | Up $0.00 | $34.32 | $34.32 | 0 |
| 01:16 PM | $34.30 | Down $ -0.02 | $34.32 | $34.30 | 700 |
| 01:15 PM | $34.32 | Down $ -0.02 | $34.33 | $34.32 | 1,500 |
| 01:11 PM | $34.34 | Up $0.02 | $34.34 | $34.33 | 800 |
| 01:11 PM | $34.34 | Up $0.00 | $34.34 | $34.33 | 0 |
| 01:11 PM | $34.34 | Up $0.00 | $34.34 | $34.33 | 0 |
| 01:11 PM | $34.34 | Up $0.00 | $34.34 | $34.33 | 0 |
| 01:10 PM | $34.32 | Up $0.03 | $34.32 | $34.31 | 400 |
| 01:08 PM | $34.29 | Down $ -0.05 | $34.33 | $34.29 | 1,000 |
| 01:08 PM | $34.29 | Up $0.00 | $34.33 | $34.29 | 0 |
| 01:07 PM | $34.34 | Up $0.04 | $34.34 | $34.31 | 3,200 |
| 01:06 PM | $34.30 | Up $0.03 | $34.30 | $34.26 | 1,200 |
| 01:04 PM | $34.27 | Down $ -0.02 | $34.28 | $34.27 | 500 |
| 01:04 PM | $34.27 | Up $0.00 | $34.28 | $34.27 | 0 |
| 01:03 PM | $34.29 | Up $0.00 | $34.29 | $34.28 | 400 |
| 01:02 PM | $34.29 | Up $0.01 | $34.29 | $34.28 | 500 |
| 01:01 PM | $34.28 | Down $ -0.03 | $34.29 | $34.28 | 900 |
| 01:00 PM | $34.31 | Up $0.01 | $34.31 | $34.30 | 200 |
| 12:59 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 100 |
| 12:58 PM | $34.30 | Down $ -0.01 | $34.30 | $34.29 | 400 |
| 12:55 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 100 |
| 12:55 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 12:55 PM | $34.31 | Up $0.00 | $34.31 | $34.31 | 0 |
| 12:53 PM | $34.31 | Up $0.00 | $34.31 | $34.30 | 500 |
| 12:53 PM | $34.31 | Up $0.00 | $34.31 | $34.30 | 0 |
| 12:52 PM | $34.31 | Down $ -0.01 | $34.31 | $34.31 | 100 |
| 12:51 PM | $34.32 | Up $0.03 | $34.32 | $34.30 | 700 |
| 12:49 PM | $34.29 | Up $0.01 | $34.29 | $34.29 | 100 |
| 12:49 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 12:47 PM | $34.28 | Down $ -0.02 | $34.31 | $34.28 | 1,200 |
| 12:47 PM | $34.28 | Up $0.00 | $34.31 | $34.28 | 0 |
| 12:46 PM | $34.30 | Up $0.04 | $34.30 | $34.27 | 600 |
| 12:45 PM | $34.26 | Down $ -0.01 | $34.27 | $34.26 | 600 |
| 12:42 PM | $34.27 | Down $ -0.02 | $34.28 | $34.27 | 900 |
| 12:42 PM | $34.27 | Up $0.00 | $34.28 | $34.27 | 0 |
| 12:42 PM | $34.27 | Up $0.00 | $34.28 | $34.27 | 0 |
| 12:41 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 100 |
| 12:38 PM | $34.29 | Up $0.02 | $34.29 | $34.28 | 400 |
| 12:38 PM | $34.29 | Up $0.00 | $34.29 | $34.28 | 0 |
| 12:38 PM | $34.29 | Up $0.00 | $34.29 | $34.28 | 0 |
| 12:37 PM | $34.27 | Down $ -0.01 | $34.27 | $34.27 | 100 |
| 12:36 PM | $34.28 | Up $0.01 | $34.28 | $34.28 | 600 |
| 12:34 PM | $34.27 | Down $ -0.01 | $34.28 | $34.27 | 200 |
| 12:34 PM | $34.27 | Up $0.00 | $34.28 | $34.27 | 0 |
| 12:32 PM | $34.28 | Up $0.03 | $34.28 | $34.27 | 400 |
| 12:32 PM | $34.28 | Up $0.00 | $34.28 | $34.27 | 0 |
| 12:31 PM | $34.25 | Down $ -0.01 | $34.27 | $34.25 | 500 |
| 12:30 PM | $34.26 | Down $ -0.04 | $34.29 | $34.25 | 1,800 |
| 12:29 PM | $34.30 | Up $0.01 | $34.30 | $34.29 | 300 |
| 12:28 PM | $34.29 | Up $0.02 | $34.30 | $34.27 | 1,100 |
| 12:27 PM | $34.27 | Up $0.00 | $34.27 | $34.27 | 200 |
| 12:26 PM | $34.27 | Up $0.01 | $34.27 | $34.27 | 300 |
| 12:25 PM | $34.26 | Up $0.00 | $34.27 | $34.26 | 700 |
| 12:24 PM | $34.26 | Up $0.01 | $34.26 | $34.26 | 200 |
| 12:23 PM | $34.25 | Up $0.00 | $34.26 | $34.25 | 500 |
| 12:22 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 100 |
| 12:21 PM | $34.25 | Up $0.00 | $34.25 | $34.25 | 4,600 |
| 12:20 PM | $34.25 | Down $ -0.01 | $34.26 | $34.25 | 400 |
| 12:19 PM | $34.26 | Up $0.01 | $34.26 | $34.26 | 200 |
| 12:18 PM | $34.25 | Down $ -0.05 | $34.28 | $34.25 | 400 |
| 12:17 PM | $34.30 | Up $0.01 | $34.31 | $34.30 | 600 |
| 12:14 PM | $34.29 | Up $0.01 | $34.29 | $34.29 | 300 |
| 12:14 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 12:14 PM | $34.29 | Up $0.00 | $34.29 | $34.29 | 0 |
| 12:13 PM | $34.28 | Down $ -0.03 | $34.29 | $34.28 | 800 |
| 12:12 PM | $34.31 | Up $0.03 | $34.31 | $34.29 | 700 |
| 12:11 PM | $34.28 | Up $0.00 | $34.28 | $34.28 | 200 |
| 12:10 PM | $34.28 | Up $0.00 | $34.28 | $34.28 | 600 |
| 12:08 PM | $34.28 | Up $0.00 | $34.30 | $34.28 | 1,400 |
| 12:08 PM | $34.28 | Up $0.00 | $34.30 | $34.28 | 0 |
| 12:07 PM | $34.28 | Up $0.00 | $34.28 | $34.26 | 400 |
| 12:06 PM | $34.28 | Up $0.02 | $34.28 | $34.27 | 200 |
| 12:05 PM | $34.26 | Up $0.00 | $34.26 | $34.25 | 2,200 |
| 12:04 PM | $34.26 | Down $ -0.04 | $34.29 | $34.26 | 700 |
| 12:02 PM | $34.30 | Up $0.02 | $34.30 | $34.30 | 100 |
| 12:02 PM | $34.30 | Up $0.00 | $34.30 | $34.30 | 0 |
| 12:01 PM | $34.28 | Up $0.02 | $34.28 | $34.27 | 500 |
| 12:00 PM | $34.26 | Up $0.01 | $34.26 | $34.26 | 300 |
| 11:59 AM | $34.25 | Up $0.00 | $34.25 | $34.24 | 400 |
| 11:57 AM | $34.25 | Down $ -0.01 | $34.25 | $34.25 | 200 |
| 11:57 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 0 |
| 11:56 AM | $34.26 | Up $0.02 | $34.26 | $34.25 | 400 |
| 11:55 AM | $34.24 | Up $0.02 | $34.24 | $34.22 | 1,000 |
| 11:54 AM | $34.22 | Up $0.02 | $34.22 | $34.21 | 700 |
| 11:53 AM | $34.20 | Up $0.01 | $34.20 | $34.19 | 500 |
| 11:52 AM | $34.19 | Up $0.00 | $34.19 | $34.19 | 100 |
| 11:51 AM | $34.19 | Down $ -0.02 | $34.19 | $34.18 | 300 |
| 11:50 AM | $34.21 | Up $0.02 | $34.21 | $34.18 | 1,000 |
| 11:49 AM | $34.19 | Down $ -0.01 | $34.19 | $34.19 | 100 |
| 11:45 AM | $34.20 | Up $0.02 | $34.20 | $34.18 | 1,300 |
| 11:45 AM | $34.20 | Up $0.00 | $34.20 | $34.18 | 0 |
| 11:45 AM | $34.20 | Up $0.00 | $34.20 | $34.18 | 0 |
| 11:45 AM | $34.20 | Up $0.00 | $34.20 | $34.18 | 0 |
| 11:44 AM | $34.18 | Up $0.00 | $34.19 | $34.18 | 6,300 |
| 11:43 AM | $34.18 | Up $0.01 | $34.18 | $34.18 | 200 |
| 11:42 AM | $34.17 | Up $0.03 | $34.17 | $34.15 | 1,300 |
| 11:41 AM | $34.14 | Down $ -0.02 | $34.14 | $34.14 | 300 |
| 11:39 AM | $34.16 | Up $0.05 | $34.16 | $34.11 | 800 |
| 11:39 AM | $34.16 | Up $0.00 | $34.16 | $34.11 | 0 |
| 11:38 AM | $34.11 | Down $ -0.06 | $34.13 | $34.11 | 500 |
| 11:36 AM | $34.17 | Up $0.07 | $34.17 | $34.10 | 2,300 |
| 11:36 AM | $34.17 | Up $0.00 | $34.17 | $34.10 | 0 |
| 11:35 AM | $34.10 | Down $ -0.03 | $34.11 | $34.10 | 400 |
| 11:34 AM | $34.13 | Down $ -0.02 | $34.15 | $34.13 | 800 |
| 11:33 AM | $34.15 | Down $ -0.05 | $34.15 | $34.15 | 400 |
| 11:31 AM | $34.20 | Up $0.03 | $34.20 | $34.20 | 1,000 |
| 11:31 AM | $34.20 | Up $0.00 | $34.20 | $34.20 | 0 |
| 11:30 AM | $34.17 | Down $ -0.07 | $34.19 | $34.17 | 200 |
| 11:28 AM | $34.24 | Down $ -0.04 | $34.28 | $34.24 | 1,100 |
| 11:28 AM | $34.24 | Up $0.00 | $34.28 | $34.24 | 0 |
| 11:26 AM | $34.28 | Up $0.01 | $34.28 | $34.27 | 800 |
| 11:26 AM | $34.28 | Up $0.00 | $34.28 | $34.27 | 0 |
| 11:25 AM | $34.27 | Down $ -0.02 | $34.27 | $34.27 | 100 |
| 11:24 AM | $34.29 | Up $0.04 | $34.29 | $34.25 | 1,800 |
| 11:23 AM | $34.25 | Up $0.02 | $34.25 | $34.24 | 400 |
| 11:22 AM | $34.23 | Down $ -0.05 | $34.25 | $34.23 | 700 |
| 11:19 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 600 |
| 11:19 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 11:19 AM | $34.28 | Up $0.00 | $34.28 | $34.28 | 0 |
| 11:17 AM | $34.28 | Up $0.02 | $34.28 | $34.27 | 400 |
| 11:17 AM | $34.28 | Up $0.00 | $34.28 | $34.27 | 0 |
| 11:16 AM | $34.26 | Down $ -0.04 | $34.28 | $34.26 | 500 |
| 11:15 AM | $34.30 | Down $ -0.02 | $34.33 | $34.30 | 400 |
| 11:14 AM | $34.32 | Up $0.06 | $34.32 | $34.28 | 1,200 |
| 11:13 AM | $34.26 | Down $ -0.01 | $34.26 | $34.26 | 100 |
| 11:12 AM | $34.27 | Up $0.00 | $34.27 | $34.27 | 300 |
| 11:11 AM | $34.27 | Up $0.01 | $34.27 | $34.27 | 100 |
| 11:10 AM | $34.26 | Up $0.01 | $34.26 | $34.25 | 300 |
| 11:08 AM | $34.25 | Up $0.03 | $34.25 | $34.22 | 600 |
| 11:08 AM | $34.25 | Up $0.00 | $34.25 | $34.22 | 0 |
| 11:07 AM | $34.22 | Down $ -0.01 | $34.24 | $34.22 | 300 |
| 11:06 AM | $34.23 | Up $0.00 | $34.23 | $34.22 | 900 |
| 11:04 AM | $34.23 | Up $0.00 | $34.25 | $34.23 | 200 |
| 11:04 AM | $34.23 | Up $0.00 | $34.25 | $34.23 | 0 |
| 11:03 AM | $34.23 | Down $ -0.04 | $34.26 | $34.23 | 1,100 |
| 11:02 AM | $34.27 | Down $ -0.01 | $34.27 | $34.27 | 100 |
| 11:01 AM | $34.28 | Up $0.03 | $34.28 | $34.26 | 700 |
| 11:00 AM | $34.25 | Up $0.03 | $34.25 | $34.23 | 900 |
| 10:57 AM | $34.22 | Down $ -0.05 | $34.25 | $34.22 | 600 |
| 10:57 AM | $34.22 | Up $0.00 | $34.25 | $34.22 | 0 |
| 10:57 AM | $34.22 | Up $0.00 | $34.25 | $34.22 | 0 |
| 10:56 AM | $34.27 | Down $ -0.05 | $34.32 | $34.27 | 600 |
| 10:55 AM | $34.32 | Up $0.00 | $34.32 | $34.32 | 100 |
| 10:54 AM | $34.32 | Up $0.02 | $34.32 | $34.32 | 100 |
| 10:53 AM | $34.30 | Up $0.02 | $34.30 | $34.29 | 300 |
| 10:52 AM | $34.28 | Up $0.04 | $34.28 | $34.26 | 300 |
| 10:51 AM | $34.24 | Up $0.05 | $34.25 | $34.21 | 1,000 |
| 10:50 AM | $34.19 | Down $ -0.01 | $34.20 | $34.19 | 500 |
| 10:49 AM | $34.20 | Down $ -0.02 | $34.20 | $34.20 | 600 |
| 10:45 AM | $34.22 | Down $ -0.02 | $34.25 | $34.21 | 900 |
| 10:45 AM | $34.22 | Up $0.00 | $34.25 | $34.21 | 0 |
| 10:45 AM | $34.22 | Up $0.00 | $34.25 | $34.21 | 0 |
| 10:45 AM | $34.22 | Up $0.00 | $34.25 | $34.21 | 0 |
| 10:44 AM | $34.24 | Up $0.00 | $34.24 | $34.24 | 300 |
| 10:43 AM | $34.24 | Up $0.03 | $34.24 | $34.24 | 100 |
| 10:41 AM | $34.21 | Down $ -0.03 | $34.23 | $34.21 | 200 |
| 10:41 AM | $34.21 | Up $0.00 | $34.23 | $34.21 | 0 |
| 10:40 AM | $34.24 | Up $0.05 | $34.24 | $34.19 | 700 |
| 10:39 AM | $34.19 | Up $0.01 | $34.19 | $34.19 | 200 |
| 10:38 AM | $34.18 | Up $0.00 | $34.18 | $34.16 | 200 |
| 10:35 AM | $34.18 | Down $ -0.04 | $34.18 | $34.18 | 100 |
| 10:35 AM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 10:35 AM | $34.18 | Up $0.00 | $34.18 | $34.18 | 0 |
| 10:33 AM | $34.22 | Up $0.02 | $34.22 | $34.19 | 600 |
| 10:33 AM | $34.22 | Up $0.00 | $34.22 | $34.19 | 0 |
| 10:32 AM | $34.20 | Up $0.05 | $34.23 | $34.16 | 3,100 |
| 10:31 AM | $34.15 | Down $ -0.01 | $34.16 | $34.13 | 600 |
| 10:30 AM | $34.16 | Up $0.03 | $34.16 | $34.12 | 1,800 |
| 10:29 AM | $34.13 | Down $ -0.01 | $34.13 | $34.13 | 100 |
| 10:28 AM | $34.14 | Down $ -0.09 | $34.20 | $34.14 | 700 |
| 10:27 AM | $34.23 | Down $ -0.03 | $34.25 | $34.23 | 600 |
| 10:26 AM | $34.26 | Down $ -0.01 | $34.26 | $34.26 | 100 |
| 10:25 AM | $34.27 | Up $0.02 | $34.27 | $34.27 | 100 |
| 10:23 AM | $34.25 | Up $0.00 | $34.29 | $34.24 | 1,100 |
| 10:23 AM | $34.25 | Up $0.00 | $34.29 | $34.24 | 0 |
| 10:21 AM | $34.25 | Up $0.04 | $34.28 | $34.25 | 1,300 |
| 10:21 AM | $34.25 | Up $0.00 | $34.28 | $34.25 | 0 |
| 10:18 AM | $34.21 | Up $0.00 | $34.21 | $34.21 | 100 |
| 10:18 AM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 10:18 AM | $34.21 | Up $0.00 | $34.21 | $34.21 | 0 |
| 10:17 AM | $34.21 | Up $0.06 | $34.21 | $34.19 | 300 |
| 10:15 AM | $34.15 | Down $ -0.01 | $34.15 | $34.15 | 100 |
| 10:15 AM | $34.15 | Up $0.00 | $34.15 | $34.15 | 0 |
| 10:14 AM | $34.16 | Down $ -0.09 | $34.20 | $34.15 | 800 |
| 10:12 AM | $34.25 | Up $0.00 | $34.27 | $34.25 | 1,200 |
| 10:12 AM | $34.25 | Up $0.00 | $34.27 | $34.25 | 0 |
| 10:11 AM | $34.25 | Up $0.02 | $34.29 | $34.25 | 200 |
| 10:10 AM | $34.23 | Up $0.08 | $34.23 | $34.23 | 100 |
| 10:08 AM | $34.15 | Down $ -0.04 | $34.19 | $34.15 | 300 |
| 10:08 AM | $34.15 | Up $0.00 | $34.19 | $34.15 | 0 |
| 10:07 AM | $34.19 | Up $0.03 | $34.19 | $34.19 | 100 |
| 10:06 AM | $34.16 | Up $0.06 | $34.19 | $34.07 | 1,500 |
| 10:05 AM | $34.09 | Up $0.03 | $34.10 | $34.07 | 900 |
| 10:04 AM | $34.06 | Up $0.01 | $34.06 | $34.04 | 1,100 |
| 10:03 AM | $34.05 | Down $ -0.03 | $34.05 | $34.04 | 400 |
| 10:02 AM | $34.08 | Down $ -0.04 | $34.08 | $34.08 | 400 |
| 10:01 AM | $34.12 | Down $ -0.03 | $34.13 | $34.12 | 200 |
| 10:00 AM | $34.15 | Down $ -0.05 | $34.20 | $34.15 | 700 |
| 09:59 AM | $34.20 | Up $0.06 | $34.20 | $34.17 | 200 |
| 09:58 AM | $34.14 | Down $ -0.06 | $34.17 | $34.14 | 400 |
| 09:57 AM | $34.20 | Down $0.00 | $34.20 | $34.20 | 200 |
| 09:55 AM | $34.21 | Up $0.00 | $34.24 | $34.21 | 400 |
| 09:55 AM | $34.21 | Up $0.00 | $34.24 | $34.21 | 0 |
| 09:54 AM | $34.20 | Down $ -0.05 | $34.23 | $34.18 | 1,100 |
| 09:52 AM | $34.25 | Down $ -0.03 | $34.25 | $34.25 | 300 |
| 09:52 AM | $34.25 | Up $0.00 | $34.25 | $34.25 | 0 |
| 09:51 AM | $34.28 | Up $0.09 | $34.28 | $34.21 | 300 |
| 09:50 AM | $34.19 | Down $ -0.02 | $34.19 | $34.19 | 200 |
| 09:49 AM | $34.21 | Up $0.19 | $34.21 | $34.08 | 800 |
| 09:48 AM | $34.02 | Down $ -0.19 | $34.21 | $34.02 | 20,800 |
| 09:47 AM | $34.21 | Down $ -0.09 | $34.23 | $34.21 | 300 |
| 09:46 AM | $34.30 | Down $ -0.03 | $34.33 | $34.27 | 900 |
| 09:45 AM | $34.33 | Down $ -0.01 | $34.33 | $34.33 | 300 |
| 09:43 AM | $34.34 | Down $ -0.05 | $34.34 | $34.34 | 200 |
| 09:43 AM | $34.34 | Up $0.00 | $34.34 | $34.34 | 0 |
| 09:42 AM | $34.39 | Up $0.16 | $34.39 | $34.39 | 100 |
| 09:40 AM | $34.23 | Up $0.06 | $34.31 | $34.21 | 600 |
| 09:40 AM | $34.23 | Up $0.00 | $34.31 | $34.21 | 0 |
| 09:38 AM | $34.17 | Down $ -0.11 | $34.17 | $34.17 | 100 |
| 09:38 AM | $34.17 | Up $0.00 | $34.17 | $34.17 | 0 |
| 09:37 AM | $34.27 | Up $0.15 | $34.27 | $34.19 | 200 |
| 09:36 AM | $34.12 | Down $ -0.01 | $34.12 | $34.10 | 700 |
| 09:35 AM | $34.13 | Down $ -0.30 | $34.13 | $34.13 | 400 |
| 09:34 AM | $34.42 | Up $0.29 | $34.42 | $34.14 | 1,600 |
| 09:33 AM | $34.13 | Up $0.09 | $34.13 | $34.13 | 100 |
| 09:32 AM | $34.05 | Down $ -0.11 | $34.05 | $34.05 | 500 |
| 09:30 AM | $34.16 | Down $ -0.06 | $34.16 | $34.00 | 5,500 |
| 09:30 AM | $34.16 | Up $0.00 | $34.16 | $34.00 | 0 |
| Previous close | $34.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/04/2025 | $35.54 | $35.78 | $35.97 | $35.42 | 2,122,200 |
| 02/04/2025 | $37.02 | $36.77 | $37.10 | $36.54 | 640,800 |
| 01/04/2025 | $36.62 | $37.04 | $37.04 | $36.30 | 3,730,600 |
| 31/03/2025 | $36.76 | $36.93 | $37.21 | $36.64 | 3,707,400 |
| 28/03/2025 | $37.47 | $37.44 | $37.65 | $37.11 | 3,749,900 |
| 27/03/2025 | $37.24 | $37.37 | $37.61 | $37.22 | 1,752,700 |
| 26/03/2025 | $38.00 | $37.91 | $38.02 | $37.70 | 3,516,500 |
| 25/03/2025 | $37.47 | $37.70 | $37.82 | $37.44 | 796,900 |
| 24/03/2025 | $37.98 | $38.17 | $38.31 | $37.75 | 807,300 |
| 21/03/2025 | $37.91 | $38.18 | $38.35 | $37.88 | 1,784,700 |
| 20/03/2025 | $38.19 | $37.56 | $38.26 | $37.55 | 746,300 |
| 19/03/2025 | $37.26 | $36.90 | $37.56 | $36.87 | 670,100 |
| 18/03/2025 | $37.83 | $37.45 | $37.99 | $37.42 | 1,940,100 |
| 17/03/2025 | $36.85 | $37.45 | $37.77 | $36.75 | 2,482,400 |
| 14/03/2025 | $37.15 | $37.05 | $37.43 | $37.00 | 1,002,700 |
Graphs are not available, please refer to the detailed table