Find a quote
SOUTH BOW CORPORATION
47.20 Up 0.61 (1.29 %)
Delayed : 2026/03/25 17:40:00
- Previous close $46.59
- Opening $46.81
- Today High $47.37
- Today Low $46.55
- Price Bid $47.08
- Price Ask $47.08
- 52 Weeks High $47.37
- 52 Weeks Low $30.00
- Size Bid 1
- Size Ask 15
- Volume 2,526,071
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $47.20 | Up $0.02 | $47.20 | $47.20 | 622,900 |
| 03:59 PM | $47.18 | Up $0.01 | $47.21 | $47.14 | 25,200 |
| 03:58 PM | $47.18 | Down $ -0.01 | $47.19 | $47.16 | 9,600 |
| 03:57 PM | $47.18 | Down $ -0.03 | $47.21 | $47.16 | 8,200 |
| 03:56 PM | $47.21 | Up $0.06 | $47.23 | $47.17 | 8,000 |
| 03:55 PM | $47.15 | Up $0.02 | $47.19 | $47.14 | 10,900 |
| 03:54 PM | $47.13 | Down $0.00 | $47.15 | $47.13 | 4,700 |
| 03:53 PM | $47.14 | Down $ -0.01 | $47.15 | $47.13 | 4,700 |
| 03:52 PM | $47.14 | Up $0.02 | $47.15 | $47.14 | 8,600 |
| 03:51 PM | $47.12 | Down $ -0.06 | $47.18 | $47.12 | 13,000 |
| 03:50 PM | $47.18 | Up $0.00 | $47.23 | $47.16 | 11,300 |
| 03:49 PM | $47.18 | Down $ -0.03 | $47.22 | $47.16 | 5,400 |
| 03:48 PM | $47.21 | Down $ -0.01 | $47.23 | $47.21 | 3,900 |
| 03:47 PM | $47.22 | Up $0.02 | $47.23 | $47.22 | 2,100 |
| 03:46 PM | $47.20 | Up $0.03 | $47.20 | $47.17 | 3,900 |
| 03:45 PM | $47.17 | Down $ -0.01 | $47.19 | $47.17 | 4,300 |
| 03:44 PM | $47.18 | Up $0.01 | $47.19 | $47.18 | 1,100 |
| 03:43 PM | $47.17 | Down $ -0.01 | $47.19 | $47.17 | 6,900 |
| 03:42 PM | $47.18 | Up $0.01 | $47.20 | $47.17 | 2,800 |
| 03:41 PM | $47.17 | Up $0.05 | $47.17 | $47.12 | 3,300 |
| 03:40 PM | $47.12 | Up $0.02 | $47.12 | $47.09 | 3,600 |
| 03:39 PM | $47.10 | Up $0.01 | $47.10 | $47.09 | 1,700 |
| 03:38 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 1,600 |
| 03:37 PM | $47.09 | Down $ -0.01 | $47.10 | $47.09 | 2,600 |
| 03:36 PM | $47.10 | Down $ -0.01 | $47.10 | $47.09 | 2,100 |
| 03:35 PM | $47.11 | Up $0.01 | $47.11 | $47.11 | 100 |
| 03:34 PM | $47.10 | Down $ -0.01 | $47.11 | $47.09 | 1,800 |
| 03:33 PM | $47.11 | Up $0.01 | $47.11 | $47.09 | 4,000 |
| 03:32 PM | $47.10 | Down $ -0.01 | $47.10 | $47.09 | 600 |
| 03:31 PM | $47.11 | Down $ -0.01 | $47.12 | $47.11 | 4,100 |
| 03:30 PM | $47.12 | Down $ -0.01 | $47.13 | $47.11 | 3,200 |
| 03:29 PM | $47.13 | Up $0.02 | $47.13 | $47.11 | 600 |
| 03:28 PM | $47.11 | Down $ -0.04 | $47.16 | $47.11 | 2,800 |
| 03:27 PM | $47.15 | Down $ -0.02 | $47.15 | $47.14 | 2,900 |
| 03:26 PM | $47.17 | Up $0.01 | $47.17 | $47.15 | 400 |
| 03:25 PM | $47.16 | Down $ -0.01 | $47.17 | $47.16 | 1,900 |
| 03:24 PM | $47.17 | Up $0.02 | $47.17 | $47.15 | 1,000 |
| 03:23 PM | $47.15 | Up $0.00 | $47.17 | $47.15 | 3,400 |
| 03:22 PM | $47.15 | Down $ -0.05 | $47.20 | $47.15 | 1,900 |
| 03:21 PM | $47.20 | Down $ -0.03 | $47.24 | $47.20 | 5,300 |
| 03:20 PM | $47.23 | Up $0.02 | $47.24 | $47.22 | 3,500 |
| 03:19 PM | $47.21 | Up $0.07 | $47.21 | $47.15 | 1,000 |
| 03:18 PM | $47.14 | Up $0.01 | $47.14 | $47.14 | 2,400 |
| 03:16 PM | $47.13 | Up $0.00 | $47.13 | $47.12 | 3,600 |
| 03:16 PM | $47.13 | Up $0.00 | $47.13 | $47.12 | 0 |
| 03:15 PM | $47.13 | Up $0.00 | $47.14 | $47.12 | 2,400 |
| 03:14 PM | $47.13 | Up $0.00 | $47.13 | $47.13 | 100 |
| 03:13 PM | $47.13 | Up $0.03 | $47.13 | $47.13 | 900 |
| 03:12 PM | $47.10 | Up $0.03 | $47.11 | $47.07 | 5,300 |
| 03:11 PM | $47.07 | Down $ -0.02 | $47.09 | $47.07 | 2,200 |
| 03:10 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 400 |
| 03:09 PM | $47.09 | Down $ -0.04 | $47.11 | $47.09 | 1,300 |
| 03:07 PM | $47.13 | Down $ -0.03 | $47.13 | $47.13 | 900 |
| 03:07 PM | $47.13 | Up $0.00 | $47.13 | $47.13 | 0 |
| 03:06 PM | $47.16 | Down $ -0.02 | $47.20 | $47.14 | 6,600 |
| 03:05 PM | $47.18 | Up $0.02 | $47.18 | $47.18 | 500 |
| 03:04 PM | $47.16 | Up $0.03 | $47.16 | $47.15 | 3,000 |
| 03:02 PM | $47.13 | Down $ -0.01 | $47.13 | $47.13 | 300 |
| 03:02 PM | $47.13 | Up $0.00 | $47.13 | $47.13 | 0 |
| 03:01 PM | $47.14 | Up $0.01 | $47.14 | $47.11 | 8,400 |
| 03:00 PM | $47.13 | Up $0.00 | $47.13 | $47.13 | 200 |
| 02:58 PM | $47.13 | Up $0.01 | $47.14 | $47.12 | 1,200 |
| 02:58 PM | $47.13 | Up $0.00 | $47.14 | $47.12 | 0 |
| 02:57 PM | $47.12 | Up $0.01 | $47.12 | $47.09 | 2,400 |
| 02:56 PM | $47.11 | Down $ -0.02 | $47.13 | $47.11 | 1,400 |
| 02:55 PM | $47.13 | Up $0.02 | $47.14 | $47.12 | 2,400 |
| 02:54 PM | $47.11 | Up $0.01 | $47.13 | $47.07 | 4,200 |
| 02:53 PM | $47.10 | Down $ -0.03 | $47.13 | $47.08 | 2,000 |
| 02:52 PM | $47.13 | Up $0.00 | $47.14 | $47.13 | 1,700 |
| 02:50 PM | $47.13 | Down $ -0.02 | $47.16 | $47.13 | 1,600 |
| 02:50 PM | $47.13 | Up $0.00 | $47.16 | $47.13 | 0 |
| 02:49 PM | $47.15 | Up $0.00 | $47.16 | $47.14 | 3,600 |
| 02:48 PM | $47.15 | Down $ -0.01 | $47.15 | $47.15 | 900 |
| 02:46 PM | $47.16 | Down $ -0.03 | $47.18 | $47.16 | 1,700 |
| 02:46 PM | $47.16 | Up $0.00 | $47.18 | $47.16 | 0 |
| 02:45 PM | $47.19 | Down $ -0.02 | $47.22 | $47.19 | 2,100 |
| 02:44 PM | $47.21 | Down $ -0.06 | $47.28 | $47.21 | 1,800 |
| 02:43 PM | $47.28 | Down $ -0.02 | $47.30 | $47.28 | 2,600 |
| 02:42 PM | $47.30 | Up $0.00 | $47.30 | $47.29 | 2,200 |
| 02:41 PM | $47.30 | Up $0.00 | $47.30 | $47.29 | 4,100 |
| 02:40 PM | $47.30 | Down $ -0.01 | $47.30 | $47.30 | 1,700 |
| 02:39 PM | $47.31 | Up $0.01 | $47.31 | $47.28 | 3,300 |
| 02:38 PM | $47.30 | Up $0.00 | $47.32 | $47.30 | 3,400 |
| 02:37 PM | $47.30 | Up $0.00 | $47.30 | $47.30 | 100 |
| 02:35 PM | $47.30 | Up $0.00 | $47.30 | $47.29 | 300 |
| 02:35 PM | $47.30 | Up $0.00 | $47.30 | $47.29 | 0 |
| 02:34 PM | $47.30 | Down $0.00 | $47.30 | $47.29 | 3,900 |
| 02:33 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 1,400 |
| 02:32 PM | $47.30 | Up $0.00 | $47.31 | $47.29 | 4,700 |
| 02:31 PM | $47.30 | Down $0.00 | $47.30 | $47.30 | 100 |
| 02:30 PM | $47.30 | Up $0.00 | $47.30 | $47.28 | 700 |
| 02:29 PM | $47.30 | Up $0.00 | $47.30 | $47.30 | 4,100 |
| 02:28 PM | $47.30 | Down $ -0.05 | $47.34 | $47.27 | 3,000 |
| 02:27 PM | $47.35 | Up $0.08 | $47.35 | $47.30 | 16,600 |
| 02:26 PM | $47.27 | Up $0.04 | $47.31 | $47.24 | 4,500 |
| 02:25 PM | $47.23 | Up $0.05 | $47.24 | $47.18 | 5,900 |
| 02:24 PM | $47.18 | Up $0.01 | $47.18 | $47.18 | 300 |
| 02:23 PM | $47.17 | Down $ -0.03 | $47.19 | $47.17 | 600 |
| 02:22 PM | $47.20 | Down $ -0.04 | $47.22 | $47.20 | 1,100 |
| 02:21 PM | $47.24 | Down $ -0.11 | $47.35 | $47.24 | 6,500 |
| 02:20 PM | $47.35 | Up $0.01 | $47.35 | $47.35 | 1,900 |
| 02:19 PM | $47.34 | Down $0.00 | $47.35 | $47.33 | 7,600 |
| 02:18 PM | $47.35 | Down $ -0.02 | $47.36 | $47.34 | 4,500 |
| 02:17 PM | $47.36 | Up $0.01 | $47.37 | $47.36 | 2,500 |
| 02:15 PM | $47.35 | Down $ -0.01 | $47.36 | $47.35 | 5,000 |
| 02:15 PM | $47.35 | Up $0.00 | $47.36 | $47.35 | 0 |
| 02:14 PM | $47.36 | Up $0.01 | $47.36 | $47.36 | 2,200 |
| 02:13 PM | $47.35 | Up $0.00 | $47.35 | $47.35 | 100 |
| 02:12 PM | $47.35 | Up $0.00 | $47.35 | $47.35 | 100 |
| 02:11 PM | $47.35 | Up $0.01 | $47.36 | $47.34 | 1,700 |
| 02:09 PM | $47.34 | Down $0.00 | $47.35 | $47.32 | 8,500 |
| 02:09 PM | $47.34 | Up $0.00 | $47.35 | $47.32 | 0 |
| 02:08 PM | $47.35 | Up $0.02 | $47.35 | $47.33 | 1,800 |
| 02:07 PM | $47.33 | Down $ -0.02 | $47.35 | $47.33 | 300 |
| 02:05 PM | $47.35 | Up $0.01 | $47.36 | $47.34 | 6,300 |
| 02:05 PM | $47.35 | Up $0.00 | $47.36 | $47.34 | 0 |
| 02:04 PM | $47.35 | Down $ -0.01 | $47.35 | $47.35 | 2,600 |
| 02:03 PM | $47.35 | Up $0.00 | $47.35 | $47.35 | 400 |
| 02:02 PM | $47.35 | Up $0.05 | $47.35 | $47.29 | 9,200 |
| 02:01 PM | $47.30 | Up $0.00 | $47.31 | $47.30 | 1,600 |
| 02:00 PM | $47.30 | Down $ -0.03 | $47.30 | $47.30 | 1,200 |
| 01:59 PM | $47.33 | Up $0.03 | $47.33 | $47.30 | 1,900 |
| 01:58 PM | $47.30 | Down $ -0.04 | $47.33 | $47.30 | 5,900 |
| 01:57 PM | $47.34 | Up $0.00 | $47.34 | $47.33 | 500 |
| 01:56 PM | $47.34 | Up $0.01 | $47.35 | $47.33 | 3,400 |
| 01:54 PM | $47.33 | Down $ -0.02 | $47.36 | $47.32 | 3,600 |
| 01:54 PM | $47.33 | Up $0.00 | $47.36 | $47.32 | 0 |
| 01:53 PM | $47.35 | Down $ -0.01 | $47.35 | $47.35 | 500 |
| 01:52 PM | $47.36 | Up $0.01 | $47.37 | $47.35 | 3,000 |
| 01:51 PM | $47.35 | Up $0.02 | $47.35 | $47.34 | 1,200 |
| 01:50 PM | $47.33 | Down $ -0.01 | $47.37 | $47.30 | 5,200 |
| 01:49 PM | $47.34 | Up $0.07 | $47.35 | $47.26 | 4,800 |
| 01:48 PM | $47.27 | Up $0.01 | $47.27 | $47.23 | 15,200 |
| 01:47 PM | $47.26 | Down $ -0.01 | $47.28 | $47.26 | 800 |
| 01:46 PM | $47.27 | Down $ -0.01 | $47.27 | $47.27 | 2,100 |
| 01:45 PM | $47.28 | Up $0.00 | $47.29 | $47.28 | 2,300 |
| 01:44 PM | $47.28 | Down $ -0.01 | $47.29 | $47.28 | 900 |
| 01:43 PM | $47.29 | Up $0.01 | $47.29 | $47.28 | 1,200 |
| 01:42 PM | $47.28 | Up $0.01 | $47.28 | $47.27 | 600 |
| 01:41 PM | $47.27 | Up $0.01 | $47.27 | $47.24 | 6,300 |
| 01:40 PM | $47.26 | Up $0.08 | $47.26 | $47.19 | 20,100 |
| 01:39 PM | $47.18 | Up $0.01 | $47.18 | $47.18 | 400 |
| 01:38 PM | $47.17 | Up $0.00 | $47.17 | $47.17 | 800 |
| 01:37 PM | $47.17 | Down $ -0.01 | $47.17 | $47.17 | 300 |
| 01:36 PM | $47.18 | Up $0.00 | $47.18 | $47.17 | 1,000 |
| 01:35 PM | $47.18 | Up $0.01 | $47.19 | $47.18 | 1,200 |
| 01:34 PM | $47.17 | Down $ -0.01 | $47.18 | $47.17 | 800 |
| 01:33 PM | $47.18 | Up $0.03 | $47.18 | $47.18 | 1,000 |
| 01:32 PM | $47.15 | Down $ -0.02 | $47.15 | $47.15 | 600 |
| 01:31 PM | $47.17 | Down $ -0.01 | $47.18 | $47.17 | 1,700 |
| 01:30 PM | $47.18 | Up $0.00 | $47.19 | $47.18 | 1,800 |
| 01:29 PM | $47.18 | Up $0.00 | $47.18 | $47.18 | 700 |
| 01:28 PM | $47.18 | Up $0.00 | $47.20 | $47.18 | 2,200 |
| 01:27 PM | $47.18 | Down $ -0.01 | $47.18 | $47.18 | 400 |
| 01:26 PM | $47.19 | Up $0.01 | $47.20 | $47.18 | 800 |
| 01:25 PM | $47.18 | Down $ -0.01 | $47.19 | $47.18 | 1,000 |
| 01:24 PM | $47.19 | Up $0.00 | $47.19 | $47.18 | 500 |
| 01:23 PM | $47.19 | Down $ -0.04 | $47.24 | $47.18 | 2,900 |
| 01:22 PM | $47.23 | Up $0.01 | $47.24 | $47.22 | 1,700 |
| 01:21 PM | $47.22 | Down $ -0.03 | $47.25 | $47.22 | 1,900 |
| 01:20 PM | $47.25 | Up $0.02 | $47.25 | $47.25 | 1,100 |
| 01:19 PM | $47.23 | Up $0.03 | $47.24 | $47.21 | 4,200 |
| 01:18 PM | $47.20 | Up $0.03 | $47.20 | $47.16 | 2,900 |
| 01:17 PM | $47.17 | Down $ -0.02 | $47.19 | $47.15 | 1,300 |
| 01:16 PM | $47.19 | Down $ -0.01 | $47.22 | $47.19 | 2,300 |
| 01:15 PM | $47.20 | Down $ -0.11 | $47.26 | $47.20 | 1,500 |
| 01:14 PM | $47.31 | Down $ -0.05 | $47.35 | $47.30 | 15,400 |
| 01:13 PM | $47.36 | Up $0.00 | $47.36 | $47.35 | 900 |
| 01:12 PM | $47.36 | Up $0.03 | $47.36 | $47.34 | 5,300 |
| 01:11 PM | $47.33 | Up $0.03 | $47.33 | $47.28 | 17,400 |
| 01:10 PM | $47.30 | Down $ -0.01 | $47.31 | $47.29 | 7,700 |
| 01:09 PM | $47.31 | Up $0.01 | $47.31 | $47.31 | 2,700 |
| 01:08 PM | $47.30 | Up $0.00 | $47.30 | $47.30 | 3,100 |
| 01:07 PM | $47.30 | Up $0.00 | $47.30 | $47.30 | 700 |
| 01:06 PM | $47.30 | Up $0.02 | $47.30 | $47.27 | 2,900 |
| 01:05 PM | $47.28 | Down $ -0.01 | $47.29 | $47.27 | 3,900 |
| 01:04 PM | $47.29 | Up $0.00 | $47.29 | $47.28 | 600 |
| 01:03 PM | $47.29 | Up $0.02 | $47.29 | $47.29 | 400 |
| 01:02 PM | $47.27 | Up $0.00 | $47.27 | $47.26 | 3,400 |
| 01:01 PM | $47.27 | Up $0.01 | $47.27 | $47.26 | 1,500 |
| 01:00 PM | $47.26 | Up $0.00 | $47.26 | $47.26 | 1,700 |
| 12:59 PM | $47.26 | Up $0.01 | $47.26 | $47.25 | 3,300 |
| 12:58 PM | $47.25 | Up $0.00 | $47.25 | $47.25 | 300 |
| 12:57 PM | $47.25 | Up $0.01 | $47.25 | $47.25 | 400 |
| 12:56 PM | $47.24 | Down $ -0.04 | $47.28 | $47.24 | 2,500 |
| 12:55 PM | $47.28 | Up $0.09 | $47.32 | $47.19 | 7,500 |
| 12:54 PM | $47.19 | Up $0.00 | $47.19 | $47.18 | 900 |
| 12:53 PM | $47.19 | Up $0.01 | $47.19 | $47.19 | 1,100 |
| 12:52 PM | $47.18 | Up $0.00 | $47.18 | $47.18 | 400 |
| 12:51 PM | $47.18 | Down $ -0.01 | $47.19 | $47.18 | 3,400 |
| 12:50 PM | $47.19 | Up $0.01 | $47.19 | $47.19 | 500 |
| 12:49 PM | $47.18 | Down $ -0.01 | $47.18 | $47.18 | 800 |
| 12:48 PM | $47.19 | Up $0.03 | $47.19 | $47.19 | 900 |
| 12:47 PM | $47.16 | Down $ -0.02 | $47.18 | $47.16 | 3,200 |
| 12:46 PM | $47.18 | Up $0.00 | $47.18 | $47.18 | 1,800 |
| 12:45 PM | $47.18 | Up $0.02 | $47.18 | $47.18 | 1,800 |
| 12:44 PM | $47.16 | Up $0.01 | $47.16 | $47.15 | 800 |
| 12:43 PM | $47.15 | Up $0.02 | $47.15 | $47.13 | 800 |
| 12:42 PM | $47.13 | Up $0.02 | $47.13 | $47.12 | 1,200 |
| 12:41 PM | $47.11 | Up $0.00 | $47.12 | $47.08 | 14,900 |
| 12:40 PM | $47.11 | Up $0.04 | $47.11 | $47.07 | 2,400 |
| 12:39 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 300 |
| 12:38 PM | $47.07 | Up $0.01 | $47.07 | $47.06 | 1,000 |
| 12:37 PM | $47.06 | Up $0.00 | $47.07 | $47.06 | 1,300 |
| 12:36 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 900 |
| 12:35 PM | $47.06 | Up $0.01 | $47.06 | $47.05 | 700 |
| 12:34 PM | $47.05 | Down $ -0.01 | $47.06 | $47.05 | 500 |
| 12:33 PM | $47.06 | Up $0.01 | $47.06 | $47.05 | 2,000 |
| 12:32 PM | $47.05 | Down $ -0.04 | $47.08 | $47.05 | 3,100 |
| 12:31 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 700 |
| 12:30 PM | $47.08 | Up $0.04 | $47.09 | $47.05 | 1,700 |
| 12:29 PM | $47.04 | Up $0.01 | $47.04 | $47.03 | 1,900 |
| 12:28 PM | $47.03 | Down $ -0.01 | $47.04 | $47.03 | 600 |
| 12:27 PM | $47.04 | Down $ -0.01 | $47.05 | $47.04 | 1,900 |
| 12:26 PM | $47.05 | Up $0.01 | $47.05 | $47.04 | 2,100 |
| 12:25 PM | $47.04 | Down $ -0.02 | $47.05 | $47.04 | 2,900 |
| 12:24 PM | $47.06 | Up $0.01 | $47.06 | $47.06 | 6,300 |
| 12:23 PM | $47.05 | Down $ -0.03 | $47.08 | $47.05 | 4,100 |
| 12:22 PM | $47.08 | Up $0.01 | $47.08 | $47.07 | 2,700 |
| 12:21 PM | $47.07 | Up $0.01 | $47.07 | $47.07 | 100 |
| 12:20 PM | $47.06 | Up $0.00 | $47.08 | $47.06 | 1,500 |
| 12:19 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 1,200 |
| 12:18 PM | $47.06 | Up $0.01 | $47.08 | $47.06 | 2,400 |
| 12:17 PM | $47.05 | Up $0.00 | $47.05 | $47.04 | 1,800 |
| 12:16 PM | $47.05 | Up $0.03 | $47.05 | $47.03 | 1,700 |
| 12:15 PM | $47.02 | Up $0.01 | $47.02 | $47.01 | 1,600 |
| 12:14 PM | $47.01 | Up $0.01 | $47.01 | $47.00 | 500 |
| 12:13 PM | $47.00 | Down $ -0.01 | $47.01 | $46.99 | 2,700 |
| 12:12 PM | $47.01 | Up $0.01 | $47.01 | $46.99 | 2,700 |
| 12:11 PM | $47.00 | Up $0.05 | $47.00 | $46.96 | 1,700 |
| 12:10 PM | $46.95 | Up $0.03 | $46.98 | $46.94 | 5,400 |
| 12:09 PM | $46.92 | Down $ -0.03 | $46.93 | $46.92 | 3,300 |
| 12:08 PM | $46.95 | Up $0.02 | $46.95 | $46.93 | 700 |
| 12:07 PM | $46.94 | Down $0.00 | $46.94 | $46.92 | 1,200 |
| 12:06 PM | $46.94 | Up $0.01 | $46.95 | $46.94 | 1,600 |
| 12:05 PM | $46.93 | Up $0.03 | $46.93 | $46.93 | 1,000 |
| 12:03 PM | $46.90 | Up $0.01 | $46.91 | $46.87 | 4,300 |
| 12:03 PM | $46.90 | Up $0.00 | $46.91 | $46.87 | 0 |
| 12:02 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 12:01 PM | $46.89 | Up $0.00 | $46.89 | $46.89 | 100 |
| 12:00 PM | $46.89 | Up $0.01 | $46.89 | $46.89 | 1,000 |
| 11:59 AM | $46.88 | Up $0.02 | $46.88 | $46.87 | 200 |
| 11:58 AM | $46.86 | Up $0.01 | $46.89 | $46.86 | 300 |
| 11:56 AM | $46.85 | Up $0.03 | $46.86 | $46.83 | 5,900 |
| 11:56 AM | $46.85 | Up $0.00 | $46.86 | $46.83 | 0 |
| 11:55 AM | $46.82 | Up $0.00 | $46.82 | $46.82 | 900 |
| 11:54 AM | $46.82 | Down $ -0.02 | $46.82 | $46.82 | 100 |
| 11:52 AM | $46.84 | Down $ -0.04 | $46.84 | $46.84 | 400 |
| 11:52 AM | $46.84 | Up $0.00 | $46.84 | $46.84 | 0 |
| 11:51 AM | $46.88 | Down $ -0.02 | $46.89 | $46.88 | 900 |
| 11:50 AM | $46.90 | Up $0.00 | $46.93 | $46.90 | 3,700 |
| 11:48 AM | $46.90 | Up $0.01 | $46.90 | $46.89 | 2,500 |
| 11:48 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 0 |
| 11:47 AM | $46.89 | Down $ -0.02 | $46.90 | $46.86 | 18,500 |
| 11:46 AM | $46.91 | Down $ -0.01 | $46.91 | $46.90 | 200 |
| 11:45 AM | $46.92 | Up $0.01 | $46.92 | $46.92 | 500 |
| 11:44 AM | $46.91 | Down $ -0.01 | $46.92 | $46.90 | 400 |
| 11:43 AM | $46.92 | Up $0.00 | $46.92 | $46.92 | 200 |
| 11:42 AM | $46.92 | Up $0.02 | $46.92 | $46.91 | 2,500 |
| 11:40 AM | $46.90 | Down $ -0.04 | $46.93 | $46.90 | 1,900 |
| 11:40 AM | $46.90 | Up $0.00 | $46.93 | $46.90 | 0 |
| 11:39 AM | $46.94 | Up $0.03 | $46.94 | $46.90 | 6,600 |
| 11:38 AM | $46.91 | Down $ -0.01 | $46.91 | $46.91 | 600 |
| 11:37 AM | $46.92 | Up $0.01 | $46.92 | $46.92 | 300 |
| 11:36 AM | $46.91 | Down $ -0.05 | $46.91 | $46.91 | 100 |
| 11:35 AM | $46.96 | Down $ -0.02 | $46.96 | $46.94 | 2,300 |
| 11:34 AM | $46.98 | Up $0.02 | $46.98 | $46.98 | 100 |
| 11:33 AM | $46.96 | Up $0.01 | $46.99 | $46.96 | 5,000 |
| 11:31 AM | $46.95 | Down $ -0.03 | $46.96 | $46.95 | 600 |
| 11:31 AM | $46.95 | Up $0.00 | $46.96 | $46.95 | 0 |
| 11:30 AM | $46.98 | Up $0.03 | $46.98 | $46.98 | 1,500 |
| 11:29 AM | $46.95 | Down $ -0.03 | $46.97 | $46.95 | 2,200 |
| 11:28 AM | $46.98 | Up $0.04 | $46.98 | $46.98 | 500 |
| 11:27 AM | $46.94 | Up $0.04 | $46.94 | $46.89 | 6,200 |
| 11:26 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 100 |
| 11:25 AM | $46.90 | Down $0.00 | $46.90 | $46.90 | 600 |
| 11:22 AM | $46.90 | Down $ -0.02 | $46.92 | $46.90 | 1,500 |
| 11:22 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:22 AM | $46.90 | Up $0.00 | $46.92 | $46.90 | 0 |
| 11:21 AM | $46.93 | Down $ -0.05 | $46.94 | $46.93 | 2,500 |
| 11:20 AM | $46.97 | Up $0.04 | $46.97 | $46.95 | 900 |
| 11:19 AM | $46.93 | Up $0.10 | $46.93 | $46.82 | 6,000 |
| 11:18 AM | $46.83 | Up $0.02 | $46.83 | $46.83 | 500 |
| 11:17 AM | $46.81 | Down $ -0.07 | $46.85 | $46.81 | 300 |
| 11:16 AM | $46.88 | Down $ -0.06 | $46.97 | $46.88 | 4,400 |
| 11:15 AM | $46.94 | Up $0.05 | $46.94 | $46.93 | 600 |
| 11:14 AM | $46.89 | Up $0.00 | $46.92 | $46.89 | 1,300 |
| 11:13 AM | $46.89 | Up $0.01 | $46.89 | $46.87 | 1,400 |
| 11:12 AM | $46.88 | Up $0.04 | $46.88 | $46.84 | 1,800 |
| 11:11 AM | $46.84 | Up $0.01 | $46.84 | $46.84 | 100 |
| 11:10 AM | $46.83 | Up $0.02 | $46.83 | $46.80 | 2,000 |
| 11:09 AM | $46.81 | Up $0.01 | $46.81 | $46.80 | 1,000 |
| 11:08 AM | $46.80 | Down $ -0.06 | $46.86 | $46.75 | 8,000 |
| 11:07 AM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 500 |
| 11:06 AM | $46.87 | Down $ -0.02 | $46.90 | $46.86 | 3,400 |
| 11:05 AM | $46.89 | Up $0.02 | $46.89 | $46.87 | 400 |
| 11:03 AM | $46.87 | Down $ -0.01 | $46.88 | $46.87 | 200 |
| 11:03 AM | $46.87 | Up $0.00 | $46.88 | $46.87 | 0 |
| 11:02 AM | $46.88 | Down $ -0.08 | $46.97 | $46.88 | 2,800 |
| 11:01 AM | $46.96 | Up $0.01 | $46.96 | $46.96 | 900 |
| 11:00 AM | $46.95 | Up $0.12 | $46.95 | $46.86 | 2,700 |
| 10:59 AM | $46.83 | Down $ -0.05 | $46.85 | $46.83 | 800 |
| 10:58 AM | $46.88 | Up $0.02 | $46.88 | $46.88 | 100 |
| 10:56 AM | $46.86 | Down $ -0.06 | $46.90 | $46.86 | 500 |
| 10:56 AM | $46.86 | Up $0.00 | $46.90 | $46.86 | 0 |
| 10:55 AM | $46.92 | Up $0.02 | $46.92 | $46.86 | 600 |
| 10:53 AM | $46.90 | Down $ -0.02 | $46.94 | $46.90 | 200 |
| 10:53 AM | $46.90 | Up $0.00 | $46.94 | $46.90 | 0 |
| 10:51 AM | $46.92 | Down $ -0.02 | $46.93 | $46.92 | 200 |
| 10:51 AM | $46.92 | Up $0.00 | $46.93 | $46.92 | 0 |
| 10:50 AM | $46.94 | Up $0.08 | $46.94 | $46.91 | 600 |
| 10:49 AM | $46.86 | Up $0.01 | $46.86 | $46.86 | 300 |
| 10:46 AM | $46.85 | Up $0.01 | $46.86 | $46.83 | 600 |
| 10:46 AM | $46.85 | Up $0.00 | $46.86 | $46.83 | 0 |
| 10:46 AM | $46.85 | Up $0.00 | $46.86 | $46.83 | 0 |
| 10:45 AM | $46.84 | Up $0.00 | $46.84 | $46.83 | 200 |
| 10:44 AM | $46.84 | Up $0.06 | $46.84 | $46.80 | 1,300 |
| 10:43 AM | $46.78 | Down $ -0.01 | $46.78 | $46.78 | 200 |
| 10:42 AM | $46.79 | Down $ -0.02 | $46.81 | $46.79 | 800 |
| 10:41 AM | $46.81 | Down $ -0.01 | $46.81 | $46.81 | 400 |
| 10:40 AM | $46.82 | Up $0.00 | $46.84 | $46.82 | 400 |
| 10:39 AM | $46.82 | Up $0.00 | $46.82 | $46.82 | 100 |
| 10:38 AM | $46.82 | Down $ -0.04 | $46.85 | $46.82 | 400 |
| 10:37 AM | $46.86 | Down $ -0.03 | $46.91 | $46.85 | 1,600 |
| 10:36 AM | $46.89 | Up $0.04 | $46.89 | $46.86 | 2,100 |
| 10:35 AM | $46.85 | Down $ -0.01 | $46.85 | $46.85 | 100 |
| 10:34 AM | $46.86 | Up $0.00 | $46.86 | $46.83 | 1,000 |
| 10:32 AM | $46.86 | Up $0.05 | $46.86 | $46.83 | 900 |
| 10:32 AM | $46.86 | Up $0.00 | $46.86 | $46.83 | 0 |
| 10:31 AM | $46.81 | Up $0.02 | $46.81 | $46.79 | 500 |
| 10:30 AM | $46.79 | Down $ -0.02 | $46.79 | $46.79 | 100 |
| 10:28 AM | $46.81 | Up $0.00 | $46.82 | $46.81 | 600 |
| 10:28 AM | $46.81 | Up $0.00 | $46.82 | $46.81 | 0 |
| 10:27 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 200 |
| 10:26 AM | $46.81 | Up $0.05 | $46.81 | $46.75 | 700 |
| 10:25 AM | $46.76 | Up $0.00 | $46.76 | $46.76 | 300 |
| 10:24 AM | $46.76 | Down $ -0.08 | $46.85 | $46.76 | 800 |
| 10:23 AM | $46.84 | Up $0.03 | $46.84 | $46.84 | 100 |
| 10:22 AM | $46.81 | Up $0.02 | $46.81 | $46.81 | 300 |
| 10:21 AM | $46.79 | Down $ -0.07 | $46.85 | $46.79 | 4,200 |
| 10:19 AM | $46.86 | Up $0.02 | $46.86 | $46.83 | 800 |
| 10:19 AM | $46.86 | Up $0.00 | $46.86 | $46.83 | 0 |
| 10:18 AM | $46.84 | Up $0.00 | $46.86 | $46.84 | 300 |
| 10:17 AM | $46.84 | Down $ -0.02 | $46.84 | $46.84 | 200 |
| 10:16 AM | $46.86 | Up $0.03 | $46.89 | $46.84 | 1,100 |
| 10:15 AM | $46.83 | Down $ -0.01 | $46.86 | $46.83 | 1,900 |
| 10:14 AM | $46.84 | Up $0.02 | $46.84 | $46.84 | 100 |
| 10:13 AM | $46.82 | Up $0.01 | $46.82 | $46.81 | 1,300 |
| 10:12 AM | $46.81 | Up $0.00 | $46.81 | $46.81 | 100 |
| 10:11 AM | $46.81 | Up $0.06 | $46.81 | $46.79 | 800 |
| 10:10 AM | $46.75 | Up $0.00 | $46.75 | $46.75 | 100 |
| 10:07 AM | $46.75 | Up $0.03 | $46.75 | $46.70 | 900 |
| 10:07 AM | $46.75 | Up $0.00 | $46.75 | $46.70 | 0 |
| 10:07 AM | $46.75 | Up $0.00 | $46.75 | $46.70 | 0 |
| 10:06 AM | $46.72 | Down $ -0.01 | $46.75 | $46.72 | 200 |
| 10:05 AM | $46.73 | Down $ -0.03 | $46.73 | $46.73 | 100 |
| 10:04 AM | $46.76 | Down $ -0.06 | $46.81 | $46.76 | 500 |
| 10:03 AM | $46.82 | Down $ -0.01 | $46.83 | $46.82 | 300 |
| 10:02 AM | $46.83 | Up $0.07 | $46.83 | $46.77 | 700 |
| 10:01 AM | $46.76 | Up $0.00 | $46.76 | $46.76 | 200 |
| 10:00 AM | $46.76 | Up $0.05 | $46.76 | $46.71 | 1,600 |
| 09:58 AM | $46.71 | Up $0.01 | $46.71 | $46.67 | 300 |
| 09:58 AM | $46.71 | Up $0.00 | $46.71 | $46.67 | 0 |
| 09:57 AM | $46.70 | Down $ -0.03 | $46.78 | $46.70 | 5,800 |
| 09:56 AM | $46.73 | Up $0.00 | $46.73 | $46.69 | 300 |
| 09:54 AM | $46.73 | Down $ -0.01 | $46.73 | $46.73 | 100 |
| 09:54 AM | $46.73 | Up $0.00 | $46.73 | $46.73 | 0 |
| 09:52 AM | $46.74 | Up $0.02 | $46.76 | $46.73 | 1,100 |
| 09:52 AM | $46.74 | Up $0.00 | $46.76 | $46.73 | 0 |
| 09:50 AM | $46.72 | Up $0.02 | $46.72 | $46.70 | 700 |
| 09:50 AM | $46.72 | Up $0.00 | $46.72 | $46.70 | 0 |
| 09:49 AM | $46.70 | Up $0.01 | $46.72 | $46.70 | 2,600 |
| 09:48 AM | $46.69 | Up $0.01 | $46.69 | $46.69 | 100 |
| 09:47 AM | $46.68 | Down $ -0.08 | $46.76 | $46.68 | 1,200 |
| 09:46 AM | $46.76 | Up $0.01 | $46.77 | $46.76 | 300 |
| 09:45 AM | $46.75 | Up $0.05 | $46.75 | $46.62 | 1,700 |
| 09:44 AM | $46.70 | Up $0.02 | $46.71 | $46.70 | 300 |
| 09:43 AM | $46.68 | Up $0.00 | $46.73 | $46.66 | 3,100 |
| 09:42 AM | $46.68 | Down $ -0.01 | $46.68 | $46.68 | 200 |
| 09:41 AM | $46.69 | Down $ -0.13 | $46.70 | $46.69 | 300 |
| 09:40 AM | $46.82 | Down $ -0.02 | $46.82 | $46.79 | 500 |
| 09:39 AM | $46.83 | Up $0.03 | $46.83 | $46.82 | 300 |
| 09:38 AM | $46.80 | Up $0.06 | $46.80 | $46.74 | 2,600 |
| 09:37 AM | $46.74 | Up $0.02 | $46.74 | $46.68 | 3,800 |
| 09:36 AM | $46.72 | Up $0.02 | $46.72 | $46.71 | 300 |
| 09:35 AM | $46.71 | Down $ -0.09 | $46.75 | $46.70 | 1,200 |
| 09:33 AM | $46.79 | Down $ -0.02 | $46.82 | $46.79 | 2,500 |
| 09:33 AM | $46.79 | Up $0.00 | $46.82 | $46.79 | 0 |
| 09:32 AM | $46.81 | Up $0.12 | $46.81 | $46.62 | 900 |
| 09:31 AM | $46.69 | Up $0.07 | $46.75 | $46.55 | 7,400 |
| 09:30 AM | $46.62 | Up $0.03 | $47.07 | $46.62 | 1,030,900 |
| Previous close | $46.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/03/2026 | $47.16 | $46.89 | $47.37 | $46.87 | 476,900 |
| 24/03/2026 | $46.59 | $47.26 | $47.35 | $46.57 | 1,983,600 |
| 23/03/2026 | $46.31 | $46.01 | $46.68 | $45.95 | 1,131,100 |
| 20/03/2026 | $46.00 | $46.37 | $46.47 | $45.73 | 2,022,200 |
| 19/03/2026 | $46.12 | $46.05 | $46.35 | $45.85 | 756,500 |
| 18/03/2026 | $45.75 | $45.95 | $46.31 | $45.75 | 496,900 |
| 17/03/2026 | $46.20 | $46.76 | $46.89 | $46.07 | 725,100 |
| 16/03/2026 | $46.45 | $46.04 | $46.45 | $45.84 | 551,500 |
| 13/03/2026 | $46.01 | $45.37 | $46.06 | $45.34 | 380,300 |
| 12/03/2026 | $45.07 | $45.85 | $45.94 | $45.05 | 1,242,500 |
| 11/03/2026 | $45.44 | $45.49 | $45.63 | $45.28 | 537,700 |
| 10/03/2026 | $44.90 | $45.38 | $45.41 | $44.75 | 622,600 |
| 09/03/2026 | $45.31 | $45.68 | $45.93 | $45.23 | 672,800 |
| 06/03/2026 | $45.47 | $45.58 | $45.62 | $44.84 | 553,800 |
| 05/03/2026 | $45.55 | $45.06 | $45.59 | $44.85 | 1,311,300 |
| 04/03/2026 | $45.44 | $45.29 | $45.73 | $45.13 | 981,400 |
| 03/03/2026 | $45.17 | $44.89 | $45.38 | $44.80 | 450,200 |
| 02/03/2026 | $44.87 | $45.06 | $45.21 | $44.60 | 867,600 |
| 27/02/2026 | $43.86 | $44.37 | $44.54 | $43.68 | 1,257,300 |
| 26/02/2026 | $43.91 | $45.41 | $45.44 | $43.72 | 1,151,500 |
| 25/02/2026 | $44.75 | $43.77 | $44.80 | $43.77 | 1,232,100 |
| 24/02/2026 | $43.52 | $43.13 | $43.59 | $42.97 | 553,600 |
| 23/02/2026 | $43.17 | $43.54 | $43.54 | $43.07 | 564,900 |
| 20/02/2026 | $42.80 | $42.08 | $43.16 | $41.99 | 939,900 |
| 19/02/2026 | $42.03 | $41.54 | $42.06 | $41.43 | 802,200 |
| 18/02/2026 | $41.06 | $41.07 | $41.21 | $40.94 | 784,300 |
| 17/02/2026 | $40.70 | $40.68 | $41.04 | $40.61 | 541,400 |
| 13/02/2026 | $41.22 | $41.04 | $41.52 | $41.00 | 588,100 |
| 12/02/2026 | $40.08 | $40.44 | $40.48 | $39.89 | 705,300 |
| 11/02/2026 | $39.97 | $39.60 | $39.98 | $39.51 | 483,800 |
Graphs are not available, please refer to the detailed table