Find a quote
SOUTH BOW CORPORATION
34.15 Up 0.43 (1.26 %)
Delayed : 2024/12/20 16:00:01
- Previous close $33.72
- Opening $33.72
- Today High $34.32
- Today Low $33.29
- Price Bid $34.14
- Price Ask $34.14
- 52 Weeks High $38.21
- 52 Weeks Low $27.90
- Size Bid 2
- Size Ask 3
- Volume 3,417,572
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.50
- Current Div. Yield : 8.17
- Market Cap (M) : 7,088.53
- Shares Out (M) : 207.57
- Exchange : XTSE
- Ex Dividend Date : 2024/12/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $34.15 | Up $0.01 | $34.15 | $34.15 | 1,562,900 |
| 03:59 PM | $34.14 | Down $ -0.02 | $34.22 | $34.14 | 19,400 |
| 03:58 PM | $34.16 | Up $0.00 | $34.17 | $34.13 | 8,900 |
| 03:57 PM | $34.16 | Up $0.03 | $34.18 | $34.14 | 10,300 |
| 03:56 PM | $34.13 | Down $ -0.06 | $34.20 | $34.07 | 14,200 |
| 03:55 PM | $34.19 | Up $0.00 | $34.28 | $34.19 | 27,200 |
| 03:54 PM | $34.19 | Up $0.01 | $34.24 | $34.17 | 18,100 |
| 03:53 PM | $34.18 | Down $ -0.09 | $34.30 | $34.15 | 23,700 |
| 03:52 PM | $34.27 | Up $0.01 | $34.32 | $34.23 | 24,900 |
| 03:51 PM | $34.26 | Up $0.02 | $34.31 | $34.16 | 32,900 |
| 03:50 PM | $34.24 | Up $0.39 | $34.25 | $33.85 | 61,100 |
| 03:49 PM | $33.85 | Down $ -0.05 | $33.91 | $33.85 | 9,400 |
| 03:48 PM | $33.90 | Up $0.00 | $33.94 | $33.90 | 3,700 |
| 03:47 PM | $33.90 | Down $ -0.09 | $33.99 | $33.90 | 6,400 |
| 03:46 PM | $33.99 | Up $0.01 | $33.99 | $33.96 | 6,200 |
| 03:45 PM | $33.98 | Up $0.02 | $33.98 | $33.96 | 1,900 |
| 03:44 PM | $33.96 | Down $ -0.02 | $33.98 | $33.96 | 4,400 |
| 03:43 PM | $33.98 | Down $ -0.03 | $34.02 | $33.98 | 4,800 |
| 03:42 PM | $34.01 | Up $0.01 | $34.01 | $33.99 | 1,900 |
| 03:41 PM | $34.00 | Up $0.01 | $34.01 | $33.99 | 2,700 |
| 03:40 PM | $33.99 | Up $0.03 | $33.99 | $33.96 | 3,100 |
| 03:39 PM | $33.96 | Down $ -0.05 | $34.01 | $33.95 | 5,100 |
| 03:38 PM | $34.01 | Up $0.04 | $34.02 | $33.98 | 3,500 |
| 03:37 PM | $33.97 | Up $0.02 | $33.98 | $33.96 | 2,500 |
| 03:36 PM | $33.95 | Up $0.02 | $33.99 | $33.94 | 4,900 |
| 03:35 PM | $33.94 | Up $0.01 | $33.94 | $33.92 | 2,000 |
| 03:34 PM | $33.93 | Up $0.02 | $33.93 | $33.90 | 2,900 |
| 03:33 PM | $33.91 | Down $ -0.04 | $33.95 | $33.91 | 2,400 |
| 03:32 PM | $33.95 | Up $0.00 | $33.95 | $33.93 | 2,800 |
| 03:31 PM | $33.95 | Up $0.00 | $33.95 | $33.93 | 3,100 |
| 03:30 PM | $33.95 | Up $0.00 | $33.96 | $33.95 | 2,100 |
| 03:29 PM | $33.95 | Down $ -0.02 | $33.96 | $33.95 | 1,800 |
| 03:28 PM | $33.97 | Down $ -0.03 | $34.00 | $33.93 | 4,500 |
| 03:27 PM | $34.00 | Up $0.00 | $34.01 | $34.00 | 2,100 |
| 03:26 PM | $34.00 | Up $0.00 | $34.00 | $33.98 | 1,800 |
| 03:25 PM | $34.00 | Up $0.01 | $34.00 | $33.99 | 700 |
| 03:24 PM | $33.99 | Down $ -0.11 | $34.09 | $33.98 | 6,600 |
| 03:23 PM | $34.10 | Up $0.05 | $34.10 | $34.06 | 2,200 |
| 03:22 PM | $34.05 | Down $ -0.02 | $34.07 | $34.03 | 3,400 |
| 03:21 PM | $34.07 | Up $0.01 | $34.07 | $34.07 | 900 |
| 03:20 PM | $34.06 | Up $0.02 | $34.07 | $34.05 | 1,400 |
| 03:19 PM | $34.05 | Down $ -0.05 | $34.10 | $34.03 | 2,500 |
| 03:18 PM | $34.10 | Up $0.02 | $34.10 | $34.07 | 2,500 |
| 03:17 PM | $34.08 | Up $0.01 | $34.08 | $34.01 | 3,700 |
| 03:16 PM | $34.07 | Up $0.04 | $34.07 | $34.03 | 2,500 |
| 03:15 PM | $34.03 | Down $ -0.02 | $34.05 | $34.02 | 2,100 |
| 03:14 PM | $34.05 | Up $0.01 | $34.05 | $34.02 | 900 |
| 03:13 PM | $34.04 | Up $0.02 | $34.04 | $34.02 | 900 |
| 03:12 PM | $34.02 | Up $0.05 | $34.02 | $33.97 | 2,500 |
| 03:11 PM | $33.97 | Down $ -0.08 | $34.04 | $33.97 | 1,600 |
| 03:10 PM | $34.05 | Down $ -0.03 | $34.08 | $34.05 | 1,100 |
| 03:09 PM | $34.08 | Up $0.01 | $34.09 | $34.06 | 1,800 |
| 03:08 PM | $34.07 | Up $0.03 | $34.07 | $34.04 | 1,200 |
| 03:07 PM | $34.04 | Up $0.00 | $34.05 | $34.04 | 1,100 |
| 03:06 PM | $34.04 | Down $ -0.04 | $34.09 | $34.04 | 1,500 |
| 03:05 PM | $34.08 | Up $0.01 | $34.08 | $34.03 | 2,600 |
| 03:04 PM | $34.07 | Up $0.02 | $34.07 | $34.05 | 600 |
| 03:03 PM | $34.05 | Up $0.04 | $34.05 | $34.02 | 1,100 |
| 03:02 PM | $34.01 | Up $0.01 | $34.01 | $33.97 | 2,400 |
| 03:01 PM | $34.00 | Up $0.06 | $34.00 | $33.91 | 1,500 |
| 03:00 PM | $33.94 | Up $0.03 | $33.94 | $33.90 | 1,000 |
| 02:59 PM | $33.91 | Down $ -0.07 | $33.96 | $33.91 | 1,500 |
| 02:58 PM | $33.98 | Up $0.07 | $33.98 | $33.87 | 3,700 |
| 02:57 PM | $33.91 | Down $ -0.01 | $33.91 | $33.91 | 300 |
| 02:56 PM | $33.92 | Down $ -0.01 | $33.92 | $33.92 | 100 |
| 02:55 PM | $33.93 | Down $ -0.01 | $33.94 | $33.93 | 1,400 |
| 02:54 PM | $33.94 | Down $ -0.01 | $33.94 | $33.91 | 1,500 |
| 02:53 PM | $33.95 | Up $0.04 | $33.95 | $33.93 | 2,100 |
| 02:52 PM | $33.91 | Down $ -0.02 | $33.91 | $33.91 | 100 |
| 02:51 PM | $33.93 | Down $ -0.02 | $33.96 | $33.93 | 1,500 |
| 02:50 PM | $33.96 | Up $0.00 | $33.96 | $33.95 | 400 |
| 02:49 PM | $33.95 | Up $0.00 | $33.95 | $33.95 | 200 |
| 02:48 PM | $33.95 | Up $0.01 | $33.95 | $33.95 | 600 |
| 02:47 PM | $33.94 | Down $ -0.06 | $33.98 | $33.94 | 700 |
| 02:46 PM | $34.00 | Up $0.01 | $34.00 | $33.99 | 500 |
| 02:45 PM | $34.00 | Up $0.06 | $34.00 | $33.93 | 2,100 |
| 02:44 PM | $33.93 | Down $ -0.03 | $33.96 | $33.93 | 800 |
| 02:43 PM | $33.96 | Up $0.00 | $33.98 | $33.96 | 300 |
| 02:42 PM | $33.96 | Down $ -0.04 | $34.00 | $33.95 | 2,400 |
| 02:41 PM | $34.00 | Down $ -0.02 | $34.01 | $34.00 | 600 |
| 02:40 PM | $34.02 | Up $0.01 | $34.02 | $34.01 | 200 |
| 02:39 PM | $34.01 | Up $0.03 | $34.01 | $33.98 | 2,300 |
| 02:38 PM | $33.98 | Down $ -0.05 | $34.04 | $33.98 | 3,700 |
| 02:37 PM | $34.04 | Up $0.01 | $34.04 | $34.04 | 100 |
| 02:36 PM | $34.02 | Up $0.00 | $34.03 | $34.02 | 1,100 |
| 02:34 PM | $34.02 | Down $ -0.01 | $34.04 | $34.00 | 2,700 |
| 02:34 PM | $34.02 | Up $0.00 | $34.04 | $34.00 | 0 |
| 02:33 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 300 |
| 02:32 PM | $34.04 | Up $0.01 | $34.04 | $34.04 | 200 |
| 02:31 PM | $34.04 | Down $ -0.01 | $34.04 | $34.04 | 500 |
| 02:30 PM | $34.04 | Up $0.02 | $34.05 | $34.04 | 400 |
| 02:29 PM | $34.02 | Down $ -0.01 | $34.03 | $34.01 | 1,900 |
| 02:28 PM | $34.03 | Down $ -0.05 | $34.08 | $34.03 | 1,700 |
| 02:27 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 600 |
| 02:26 PM | $34.07 | Up $0.04 | $34.07 | $34.04 | 1,300 |
| 02:25 PM | $34.03 | Up $0.01 | $34.04 | $34.03 | 600 |
| 02:24 PM | $34.02 | Down $ -0.01 | $34.03 | $34.02 | 300 |
| 02:23 PM | $34.03 | Up $0.02 | $34.03 | $34.01 | 700 |
| 02:22 PM | $34.01 | Up $0.02 | $34.01 | $34.00 | 500 |
| 02:21 PM | $33.99 | Up $0.00 | $34.01 | $33.99 | 800 |
| 02:20 PM | $33.99 | Down $ -0.01 | $34.02 | $33.99 | 1,200 |
| 02:19 PM | $34.00 | Down $ -0.03 | $34.02 | $33.97 | 1,900 |
| 02:18 PM | $34.03 | Up $0.00 | $34.03 | $34.03 | 700 |
| 02:17 PM | $34.03 | Up $0.03 | $34.03 | $34.01 | 1,600 |
| 02:16 PM | $34.00 | Up $0.01 | $34.00 | $34.00 | 800 |
| 02:15 PM | $33.99 | Down $ -0.06 | $34.06 | $33.99 | 1,500 |
| 02:14 PM | $34.06 | Up $0.00 | $34.06 | $34.06 | 100 |
| 02:13 PM | $34.06 | Up $0.02 | $34.06 | $34.06 | 200 |
| 02:11 PM | $34.04 | Up $0.01 | $34.05 | $34.04 | 700 |
| 02:11 PM | $34.04 | Up $0.00 | $34.05 | $34.04 | 0 |
| 02:10 PM | $34.04 | Up $0.03 | $34.04 | $34.02 | 600 |
| 02:09 PM | $34.01 | Down $ -0.02 | $34.03 | $34.01 | 600 |
| 02:08 PM | $34.03 | Down $ -0.01 | $34.04 | $34.03 | 200 |
| 02:06 PM | $34.04 | Up $0.01 | $34.04 | $34.02 | 1,600 |
| 02:06 PM | $34.04 | Up $0.00 | $34.04 | $34.02 | 0 |
| 02:05 PM | $34.03 | Up $0.06 | $34.03 | $33.98 | 1,400 |
| 02:04 PM | $33.97 | Up $0.01 | $33.97 | $33.96 | 1,100 |
| 02:03 PM | $33.96 | Down $ -0.02 | $33.98 | $33.96 | 900 |
| 02:02 PM | $33.98 | Up $0.01 | $33.98 | $33.98 | 100 |
| 02:01 PM | $33.97 | Down $ -0.02 | $33.98 | $33.97 | 300 |
| 02:00 PM | $33.99 | Up $0.01 | $33.99 | $33.97 | 1,700 |
| 01:59 PM | $33.98 | Down $ -0.04 | $34.02 | $33.98 | 700 |
| 01:58 PM | $34.02 | Up $0.00 | $34.02 | $34.02 | 200 |
| 01:57 PM | $34.02 | Up $0.02 | $34.02 | $34.01 | 1,000 |
| 01:56 PM | $34.00 | Down $ -0.01 | $34.04 | $34.00 | 2,100 |
| 01:55 PM | $34.01 | Up $0.00 | $34.03 | $34.01 | 700 |
| 01:54 PM | $34.01 | Down $ -0.07 | $34.08 | $34.01 | 1,200 |
| 01:53 PM | $34.08 | Up $0.01 | $34.08 | $34.08 | 400 |
| 01:52 PM | $34.07 | Up $0.03 | $34.09 | $34.03 | 3,300 |
| 01:51 PM | $34.04 | Down $ -0.05 | $34.07 | $34.04 | 600 |
| 01:50 PM | $34.09 | Down $ -0.02 | $34.12 | $34.09 | 1,200 |
| 01:49 PM | $34.11 | Down $ -0.01 | $34.12 | $34.11 | 200 |
| 01:48 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 200 |
| 01:47 PM | $34.12 | Down $ -0.02 | $34.14 | $34.12 | 600 |
| 01:46 PM | $34.14 | Up $0.02 | $34.16 | $34.13 | 1,500 |
| 01:45 PM | $34.12 | Up $0.00 | $34.12 | $34.12 | 300 |
| 01:44 PM | $34.12 | Up $0.02 | $34.12 | $34.12 | 500 |
| 01:43 PM | $34.10 | Up $0.02 | $34.10 | $34.06 | 1,300 |
| 01:42 PM | $34.08 | Down $ -0.02 | $34.10 | $34.08 | 300 |
| 01:41 PM | $34.10 | Up $0.02 | $34.10 | $34.10 | 100 |
| 01:40 PM | $34.08 | Down $ -0.02 | $34.08 | $34.08 | 100 |
| 01:39 PM | $34.10 | Down $ -0.02 | $34.10 | $34.06 | 1,500 |
| 01:38 PM | $34.12 | Up $0.00 | $34.13 | $34.12 | 300 |
| 01:37 PM | $34.12 | Up $0.06 | $34.12 | $34.07 | 1,600 |
| 01:36 PM | $34.06 | Down $ -0.06 | $34.11 | $34.06 | 1,500 |
| 01:35 PM | $34.12 | Up $0.00 | $34.12 | $34.11 | 200 |
| 01:34 PM | $34.12 | Up $0.01 | $34.12 | $34.12 | 700 |
| 01:33 PM | $34.11 | Down $ -0.01 | $34.13 | $34.11 | 1,200 |
| 01:32 PM | $34.12 | Down $ -0.02 | $34.12 | $34.11 | 300 |
| 01:30 PM | $34.14 | Down $ -0.02 | $34.15 | $34.12 | 800 |
| 01:30 PM | $34.14 | Up $0.00 | $34.15 | $34.12 | 0 |
| 01:29 PM | $34.16 | Down $ -0.11 | $34.26 | $34.16 | 1,900 |
| 01:28 PM | $34.27 | Up $0.02 | $34.28 | $34.26 | 900 |
| 01:27 PM | $34.25 | Up $0.03 | $34.25 | $34.22 | 1,600 |
| 01:26 PM | $34.22 | Down $ -0.01 | $34.22 | $34.22 | 300 |
| 01:25 PM | $34.23 | Down $ -0.01 | $34.24 | $34.19 | 2,500 |
| 01:23 PM | $34.24 | Up $0.04 | $34.24 | $34.24 | 300 |
| 01:23 PM | $34.24 | Up $0.00 | $34.24 | $34.24 | 0 |
| 01:22 PM | $34.20 | Up $0.04 | $34.20 | $34.17 | 800 |
| 01:21 PM | $34.16 | Down $ -0.01 | $34.18 | $34.14 | 1,500 |
| 01:20 PM | $34.17 | Down $ -0.05 | $34.26 | $34.17 | 3,200 |
| 01:19 PM | $34.22 | Up $0.08 | $34.22 | $34.14 | 2,400 |
| 01:18 PM | $34.14 | Up $0.02 | $34.15 | $34.12 | 800 |
| 01:17 PM | $34.12 | Up $0.02 | $34.12 | $34.07 | 800 |
| 01:16 PM | $34.10 | Up $0.04 | $34.11 | $34.05 | 3,500 |
| 01:15 PM | $34.06 | Up $0.02 | $34.09 | $34.06 | 1,100 |
| 01:14 PM | $34.04 | Up $0.03 | $34.04 | $34.02 | 1,300 |
| 01:13 PM | $34.01 | Up $0.02 | $34.02 | $34.00 | 300 |
| 01:12 PM | $33.99 | Up $0.01 | $33.99 | $33.99 | 200 |
| 01:11 PM | $33.98 | Up $0.00 | $33.98 | $33.98 | 400 |
| 01:10 PM | $33.98 | Down $ -0.02 | $33.99 | $33.98 | 600 |
| 01:09 PM | $34.00 | Up $0.01 | $34.00 | $33.98 | 900 |
| 01:08 PM | $33.99 | Up $0.04 | $33.99 | $33.99 | 100 |
| 01:07 PM | $33.95 | Down $ -0.01 | $33.97 | $33.93 | 2,900 |
| 01:06 PM | $33.96 | Down $ -0.05 | $33.97 | $33.96 | 500 |
| 01:04 PM | $34.01 | Down $ -0.01 | $34.02 | $34.00 | 1,400 |
| 01:04 PM | $34.01 | Up $0.00 | $34.02 | $34.00 | 0 |
| 01:03 PM | $34.02 | Down $ -0.01 | $34.04 | $34.02 | 700 |
| 01:02 PM | $34.03 | Up $0.00 | $34.04 | $34.02 | 400 |
| 01:01 PM | $34.03 | Up $0.00 | $34.03 | $34.03 | 100 |
| 01:00 PM | $34.03 | Up $0.01 | $34.03 | $34.01 | 600 |
| 12:58 PM | $34.02 | Down $ -0.02 | $34.03 | $34.01 | 1,700 |
| 12:58 PM | $34.02 | Up $0.00 | $34.03 | $34.01 | 0 |
| 12:57 PM | $34.04 | Up $0.00 | $34.04 | $34.04 | 100 |
| 12:56 PM | $34.04 | Up $0.02 | $34.04 | $34.04 | 400 |
| 12:55 PM | $34.02 | Down $ -0.05 | $34.07 | $34.02 | 800 |
| 12:54 PM | $34.07 | Down $ -0.01 | $34.08 | $34.07 | 500 |
| 12:53 PM | $34.08 | Up $0.00 | $34.08 | $34.08 | 100 |
| 12:52 PM | $34.08 | Up $0.01 | $34.08 | $34.03 | 1,500 |
| 12:51 PM | $34.07 | Down $ -0.07 | $34.07 | $34.07 | 100 |
| 12:50 PM | $34.14 | Down $ -0.02 | $34.16 | $34.14 | 1,400 |
| 12:48 PM | $34.17 | Up $0.02 | $34.17 | $34.16 | 1,600 |
| 12:48 PM | $34.17 | Up $0.00 | $34.17 | $34.16 | 0 |
| 12:47 PM | $34.15 | Up $0.05 | $34.16 | $34.10 | 1,600 |
| 12:46 PM | $34.10 | Up $0.01 | $34.10 | $34.10 | 400 |
| 12:45 PM | $34.09 | Up $0.03 | $34.15 | $34.06 | 10,400 |
| 12:44 PM | $34.06 | Up $0.05 | $34.06 | $34.01 | 1,300 |
| 12:43 PM | $34.01 | Up $0.03 | $34.02 | $33.97 | 1,600 |
| 12:42 PM | $33.98 | Up $0.01 | $33.99 | $33.96 | 10,000 |
| 12:41 PM | $33.97 | Up $0.09 | $33.98 | $33.87 | 3,200 |
| 12:40 PM | $33.88 | Up $0.01 | $33.88 | $33.86 | 1,700 |
| 12:39 PM | $33.87 | Up $0.01 | $33.87 | $33.85 | 1,000 |
| 12:38 PM | $33.86 | Down $ -0.01 | $33.88 | $33.86 | 700 |
| 12:37 PM | $33.87 | Up $0.00 | $33.87 | $33.87 | 600 |
| 12:36 PM | $33.87 | Up $0.01 | $33.87 | $33.87 | 200 |
| 12:35 PM | $33.86 | Up $0.03 | $33.86 | $33.84 | 700 |
| 12:34 PM | $33.83 | Down $ -0.01 | $33.83 | $33.83 | 200 |
| 12:33 PM | $33.84 | Up $0.03 | $33.87 | $33.81 | 2,700 |
| 12:32 PM | $33.82 | Down $ -0.02 | $33.82 | $33.82 | 100 |
| 12:31 PM | $33.83 | Down $ -0.02 | $33.87 | $33.83 | 3,800 |
| 12:30 PM | $33.85 | Down $ -0.01 | $33.85 | $33.85 | 100 |
| 12:29 PM | $33.86 | Up $0.00 | $33.86 | $33.86 | 600 |
| 12:28 PM | $33.86 | Up $0.00 | $33.86 | $33.84 | 700 |
| 12:27 PM | $33.86 | Up $0.00 | $33.86 | $33.83 | 1,700 |
| 12:25 PM | $33.86 | Down $ -0.01 | $33.87 | $33.86 | 900 |
| 12:25 PM | $33.86 | Up $0.00 | $33.87 | $33.86 | 0 |
| 12:24 PM | $33.87 | Up $0.03 | $33.87 | $33.83 | 2,000 |
| 12:23 PM | $33.84 | Up $0.06 | $33.87 | $33.78 | 2,500 |
| 12:22 PM | $33.78 | Down $ -0.07 | $33.84 | $33.78 | 3,000 |
| 12:20 PM | $33.85 | Down $ -0.04 | $33.88 | $33.85 | 900 |
| 12:20 PM | $33.85 | Up $0.00 | $33.88 | $33.85 | 0 |
| 12:19 PM | $33.89 | Up $0.03 | $33.91 | $33.83 | 6,000 |
| 12:18 PM | $33.86 | Up $0.03 | $33.86 | $33.85 | 2,900 |
| 12:17 PM | $33.83 | Up $0.01 | $33.83 | $33.81 | 800 |
| 12:16 PM | $33.82 | Down $ -0.03 | $33.85 | $33.82 | 1,700 |
| 12:15 PM | $33.85 | Up $0.01 | $33.85 | $33.85 | 100 |
| 12:14 PM | $33.84 | Up $0.05 | $33.84 | $33.80 | 1,200 |
| 12:13 PM | $33.79 | Up $0.04 | $33.79 | $33.74 | 2,400 |
| 12:12 PM | $33.75 | Down $ -0.05 | $33.80 | $33.75 | 2,600 |
| 12:11 PM | $33.80 | Down $ -0.03 | $33.84 | $33.80 | 1,500 |
| 12:10 PM | $33.83 | Up $0.00 | $33.83 | $33.83 | 900 |
| 12:09 PM | $33.83 | Up $0.01 | $33.83 | $33.83 | 100 |
| 12:08 PM | $33.82 | Down $ -0.01 | $33.82 | $33.82 | 500 |
| 12:06 PM | $33.83 | Down $ -0.07 | $33.88 | $33.80 | 14,100 |
| 12:06 PM | $33.83 | Up $0.00 | $33.88 | $33.80 | 0 |
| 12:05 PM | $33.90 | Down $ -0.02 | $33.90 | $33.88 | 300 |
| 12:04 PM | $33.92 | Down $ -0.02 | $33.94 | $33.92 | 900 |
| 12:03 PM | $33.94 | Up $0.00 | $33.94 | $33.94 | 600 |
| 12:02 PM | $33.94 | Up $0.02 | $33.95 | $33.93 | 1,300 |
| 12:01 PM | $33.92 | Up $0.03 | $33.92 | $33.89 | 900 |
| 12:00 PM | $33.89 | Up $0.00 | $33.89 | $33.89 | 500 |
| 11:59 AM | $33.89 | Up $0.00 | $33.89 | $33.88 | 200 |
| 11:58 AM | $33.89 | Down $ -0.04 | $33.91 | $33.89 | 1,000 |
| 11:57 AM | $33.93 | Down $ -0.02 | $33.94 | $33.93 | 600 |
| 11:56 AM | $33.95 | Up $0.02 | $33.95 | $33.93 | 800 |
| 11:54 AM | $33.93 | Up $0.01 | $33.93 | $33.90 | 1,100 |
| 11:54 AM | $33.93 | Up $0.00 | $33.93 | $33.90 | 0 |
| 11:53 AM | $33.92 | Up $0.00 | $33.92 | $33.92 | 400 |
| 11:52 AM | $33.92 | Down $ -0.02 | $33.92 | $33.92 | 100 |
| 11:51 AM | $33.94 | Down $ -0.01 | $33.95 | $33.92 | 2,100 |
| 11:50 AM | $33.95 | Up $0.05 | $33.95 | $33.90 | 1,500 |
| 11:49 AM | $33.89 | Up $0.01 | $33.89 | $33.89 | 100 |
| 11:48 AM | $33.88 | Down $ -0.01 | $33.88 | $33.88 | 100 |
| 11:47 AM | $33.89 | Up $0.02 | $33.90 | $33.88 | 300 |
| 11:46 AM | $33.87 | Down $ -0.09 | $33.94 | $33.87 | 1,500 |
| 11:45 AM | $33.96 | Up $0.10 | $33.96 | $33.87 | 2,500 |
| 11:43 AM | $33.86 | Up $0.00 | $33.87 | $33.86 | 700 |
| 11:43 AM | $33.86 | Up $0.00 | $33.87 | $33.86 | 0 |
| 11:42 AM | $33.86 | Up $0.01 | $33.86 | $33.86 | 700 |
| 11:41 AM | $33.85 | Up $0.02 | $33.85 | $33.84 | 800 |
| 11:40 AM | $33.83 | Down $ -0.02 | $33.85 | $33.82 | 1,700 |
| 11:39 AM | $33.85 | Down $ -0.05 | $33.90 | $33.84 | 700 |
| 11:38 AM | $33.90 | Up $0.09 | $33.90 | $33.80 | 3,600 |
| 11:36 AM | $33.81 | Down $ -0.04 | $33.83 | $33.81 | 1,200 |
| 11:36 AM | $33.81 | Up $0.00 | $33.83 | $33.81 | 0 |
| 11:35 AM | $33.85 | Down $ -0.02 | $33.87 | $33.85 | 1,300 |
| 11:34 AM | $33.87 | Up $0.01 | $33.87 | $33.87 | 300 |
| 11:33 AM | $33.86 | Down $ -0.02 | $33.86 | $33.86 | 100 |
| 11:32 AM | $33.88 | Down $ -0.02 | $33.90 | $33.88 | 600 |
| 11:31 AM | $33.90 | Up $0.04 | $33.95 | $33.88 | 2,800 |
| 11:30 AM | $33.86 | Down $ -0.04 | $33.96 | $33.86 | 5,300 |
| 11:29 AM | $33.90 | Down $ -0.09 | $33.98 | $33.90 | 1,500 |
| 11:28 AM | $33.99 | Down $ -0.01 | $34.00 | $33.98 | 700 |
| 11:27 AM | $33.99 | Up $0.04 | $33.99 | $33.93 | 2,200 |
| 11:26 AM | $33.95 | Down $ -0.04 | $33.96 | $33.95 | 1,200 |
| 11:25 AM | $33.99 | Down $ -0.02 | $34.01 | $33.96 | 2,100 |
| 11:24 AM | $34.01 | Down $ -0.05 | $34.05 | $34.00 | 1,000 |
| 11:23 AM | $34.06 | Up $0.00 | $34.06 | $34.04 | 600 |
| 11:22 AM | $34.06 | Up $0.02 | $34.06 | $34.02 | 2,100 |
| 11:21 AM | $34.04 | Down $ -0.01 | $34.05 | $34.04 | 500 |
| 11:20 AM | $34.05 | Down $ -0.01 | $34.06 | $34.05 | 400 |
| 11:19 AM | $34.06 | Down $ -0.02 | $34.06 | $34.05 | 300 |
| 11:17 AM | $34.07 | Down $ -0.02 | $34.09 | $34.05 | 1,000 |
| 11:17 AM | $34.07 | Up $0.00 | $34.09 | $34.05 | 0 |
| 11:16 AM | $34.09 | Down $ -0.02 | $34.10 | $34.03 | 1,500 |
| 11:15 AM | $34.11 | Up $0.09 | $34.11 | $34.03 | 1,700 |
| 11:14 AM | $34.02 | Down $ -0.05 | $34.07 | $34.02 | 1,000 |
| 11:13 AM | $34.07 | Up $0.02 | $34.08 | $34.05 | 900 |
| 11:12 AM | $34.05 | Down $ -0.04 | $34.09 | $34.05 | 1,400 |
| 11:11 AM | $34.09 | Up $0.08 | $34.10 | $34.03 | 1,900 |
| 11:09 AM | $34.01 | Up $0.00 | $34.02 | $33.99 | 2,100 |
| 11:09 AM | $34.01 | Up $0.00 | $34.02 | $33.99 | 0 |
| 11:08 AM | $34.01 | Up $0.00 | $34.01 | $34.01 | 500 |
| 11:07 AM | $34.01 | Up $0.02 | $34.01 | $33.99 | 1,900 |
| 11:05 AM | $33.99 | Up $0.01 | $33.99 | $33.99 | 200 |
| 11:05 AM | $33.99 | Up $0.00 | $33.99 | $33.99 | 0 |
| 11:04 AM | $33.98 | Up $0.04 | $33.98 | $33.94 | 1,900 |
| 11:03 AM | $33.94 | Down $ -0.01 | $33.94 | $33.94 | 200 |
| 11:02 AM | $33.95 | Up $0.01 | $33.95 | $33.95 | 200 |
| 11:01 AM | $33.94 | Up $0.01 | $33.94 | $33.94 | 200 |
| 11:00 AM | $33.93 | Up $0.07 | $33.93 | $33.89 | 1,000 |
| 10:59 AM | $33.86 | Down $ -0.06 | $33.86 | $33.86 | 100 |
| 10:58 AM | $33.92 | Up $0.00 | $33.92 | $33.91 | 1,300 |
| 10:57 AM | $33.92 | Up $0.07 | $33.92 | $33.85 | 3,200 |
| 10:56 AM | $33.85 | Down $ -0.05 | $33.85 | $33.85 | 100 |
| 10:55 AM | $33.90 | Down $ -0.06 | $33.95 | $33.90 | 1,000 |
| 10:54 AM | $33.96 | Down $ -0.01 | $33.96 | $33.96 | 200 |
| 10:53 AM | $33.97 | Up $0.04 | $33.99 | $33.91 | 5,500 |
| 10:52 AM | $33.93 | Down $ -0.07 | $34.00 | $33.92 | 1,500 |
| 10:51 AM | $34.00 | Up $0.03 | $34.00 | $33.98 | 200 |
| 10:50 AM | $33.97 | Down $ -0.08 | $34.03 | $33.95 | 3,100 |
| 10:49 AM | $34.05 | Up $0.01 | $34.05 | $34.05 | 200 |
| 10:48 AM | $34.04 | Up $0.02 | $34.04 | $33.98 | 2,600 |
| 10:47 AM | $34.02 | Down $ -0.03 | $34.03 | $34.02 | 300 |
| 10:46 AM | $34.05 | Up $0.05 | $34.09 | $34.00 | 16,200 |
| 10:45 AM | $34.00 | Up $0.00 | $34.00 | $33.98 | 5,600 |
| 10:44 AM | $34.00 | Up $0.02 | $34.00 | $33.98 | 5,900 |
| 10:43 AM | $33.98 | Down $ -0.02 | $34.01 | $33.98 | 1,900 |
| 10:42 AM | $34.00 | Up $0.03 | $34.01 | $33.91 | 8,400 |
| 10:40 AM | $33.97 | Up $0.01 | $34.03 | $33.96 | 5,000 |
| 10:40 AM | $33.97 | Up $0.00 | $34.03 | $33.96 | 0 |
| 10:39 AM | $33.96 | Up $0.02 | $33.96 | $33.96 | 600 |
| 10:38 AM | $33.94 | Down $ -0.06 | $33.95 | $33.92 | 700 |
| 10:37 AM | $34.00 | Down $ -0.03 | $34.00 | $34.00 | 400 |
| 10:36 AM | $34.03 | Down $ -0.05 | $34.10 | $34.03 | 1,400 |
| 10:35 AM | $34.08 | Up $0.01 | $34.08 | $34.08 | 100 |
| 10:34 AM | $34.07 | Up $0.03 | $34.07 | $34.03 | 900 |
| 10:33 AM | $34.04 | Up $0.04 | $34.04 | $34.02 | 500 |
| 10:32 AM | $34.00 | Up $0.00 | $34.00 | $33.96 | 2,300 |
| 10:30 AM | $34.00 | Down $ -0.02 | $34.01 | $34.00 | 1,000 |
| 10:30 AM | $34.00 | Up $0.00 | $34.01 | $34.00 | 0 |
| 10:29 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 300 |
| 10:28 AM | $34.02 | Up $0.00 | $34.02 | $34.02 | 100 |
| 10:27 AM | $34.02 | Up $0.06 | $34.02 | $34.02 | 100 |
| 10:26 AM | $33.96 | Up $0.04 | $33.96 | $33.93 | 1,100 |
| 10:25 AM | $33.92 | Up $0.00 | $33.92 | $33.91 | 900 |
| 10:24 AM | $33.92 | Up $0.06 | $33.94 | $33.87 | 1,500 |
| 10:23 AM | $33.86 | Up $0.02 | $33.86 | $33.86 | 500 |
| 10:22 AM | $33.84 | Up $0.03 | $33.84 | $33.82 | 1,100 |
| 10:21 AM | $33.81 | Down $ -0.04 | $33.84 | $33.81 | 1,200 |
| 10:20 AM | $33.85 | Down $ -0.01 | $33.87 | $33.85 | 1,100 |
| 10:19 AM | $33.86 | Up $0.05 | $33.86 | $33.82 | 1,300 |
| 10:18 AM | $33.81 | Down $ -0.01 | $33.81 | $33.80 | 500 |
| 10:17 AM | $33.82 | Up $0.02 | $33.82 | $33.80 | 800 |
| 10:16 AM | $33.80 | Down $ -0.01 | $33.81 | $33.80 | 1,000 |
| 10:14 AM | $33.81 | Down $ -0.03 | $33.83 | $33.81 | 700 |
| 10:14 AM | $33.81 | Up $0.00 | $33.83 | $33.81 | 0 |
| 10:13 AM | $33.84 | Up $0.00 | $33.84 | $33.84 | 200 |
| 10:11 AM | $33.84 | Down $ -0.01 | $33.86 | $33.83 | 1,600 |
| 10:11 AM | $33.84 | Up $0.00 | $33.86 | $33.83 | 0 |
| 10:10 AM | $33.85 | Down $ -0.05 | $33.90 | $33.85 | 700 |
| 10:09 AM | $33.90 | Down $ -0.01 | $33.90 | $33.90 | 100 |
| 10:08 AM | $33.91 | Up $0.05 | $33.91 | $33.86 | 1,500 |
| 10:07 AM | $33.86 | Up $0.02 | $33.87 | $33.84 | 900 |
| 10:06 AM | $33.84 | Down $ -0.06 | $33.89 | $33.84 | 700 |
| 10:05 AM | $33.90 | Down $ -0.03 | $33.93 | $33.90 | 600 |
| 10:04 AM | $33.93 | Up $0.03 | $33.93 | $33.93 | 400 |
| 10:03 AM | $33.90 | Up $0.09 | $33.90 | $33.83 | 600 |
| 10:02 AM | $33.81 | Down $ -0.02 | $33.82 | $33.80 | 1,700 |
| 10:00 AM | $33.83 | Up $0.00 | $33.86 | $33.83 | 900 |
| 10:00 AM | $33.83 | Up $0.00 | $33.86 | $33.83 | 0 |
| 09:59 AM | $33.83 | Down $ -0.01 | $33.83 | $33.83 | 100 |
| 09:58 AM | $33.84 | Up $0.01 | $33.84 | $33.81 | 200 |
| 09:57 AM | $33.83 | Up $0.01 | $33.83 | $33.80 | 800 |
| 09:55 AM | $33.82 | Down $ -0.03 | $33.84 | $33.82 | 500 |
| 09:55 AM | $33.82 | Up $0.00 | $33.84 | $33.82 | 0 |
| 09:54 AM | $33.85 | Down $ -0.07 | $33.91 | $33.85 | 700 |
| 09:53 AM | $33.92 | Up $0.00 | $33.92 | $33.91 | 200 |
| 09:52 AM | $33.92 | Up $0.02 | $33.92 | $33.89 | 800 |
| 09:51 AM | $33.90 | Down $ -0.09 | $33.90 | $33.89 | 600 |
| 09:50 AM | $33.99 | Down $ -0.01 | $34.02 | $33.99 | 900 |
| 09:49 AM | $34.00 | Up $0.10 | $34.00 | $33.93 | 1,100 |
| 09:48 AM | $33.90 | Down $ -0.01 | $33.99 | $33.87 | 3,700 |
| 09:47 AM | $33.91 | Down $ -0.09 | $33.99 | $33.91 | 1,000 |
| 09:46 AM | $34.00 | Down $ -0.08 | $34.02 | $33.98 | 4,600 |
| 09:45 AM | $34.08 | Up $0.03 | $34.08 | $34.05 | 800 |
| 09:44 AM | $34.05 | Down $ -0.05 | $34.12 | $34.05 | 700 |
| 09:43 AM | $34.10 | Down $ -0.02 | $34.11 | $34.07 | 600 |
| 09:42 AM | $34.11 | Down $ -0.05 | $34.16 | $34.09 | 2,100 |
| 09:41 AM | $34.16 | Up $0.01 | $34.22 | $34.16 | 2,700 |
| 09:40 AM | $34.15 | Up $0.05 | $34.15 | $34.12 | 500 |
| 09:39 AM | $34.10 | Up $0.11 | $34.13 | $34.01 | 12,400 |
| 09:38 AM | $33.99 | Up $0.09 | $33.99 | $33.89 | 4,700 |
| 09:37 AM | $33.90 | Down $ -0.01 | $33.91 | $33.90 | 1,200 |
| 09:36 AM | $33.91 | Up $0.03 | $33.92 | $33.88 | 800 |
| 09:35 AM | $33.88 | Up $0.12 | $33.88 | $33.80 | 400 |
| 09:34 AM | $33.76 | Up $0.05 | $33.80 | $33.76 | 400 |
| 09:33 AM | $33.71 | Up $0.09 | $33.71 | $33.65 | 700 |
| 09:32 AM | $33.62 | Up $0.12 | $33.63 | $33.32 | 8,600 |
| 09:31 AM | $33.50 | Up $0.00 | $33.51 | $33.50 | 2,800 |
| 09:30 AM | $33.50 | Down $ -0.22 | $33.72 | $33.29 | 1,042,600 |
| Previous close | $33.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | $34.15 | $33.89 | $34.32 | $33.74 | 2,154,500 |
| 19/12/2024 | $33.72 | $33.70 | $34.04 | $33.51 | 805,000 |
| 18/12/2024 | $32.93 | $33.24 | $33.54 | $32.88 | 1,152,600 |
| 17/12/2024 | $33.47 | $33.74 | $33.79 | $33.29 | 1,051,200 |
| 16/12/2024 | $33.85 | $33.26 | $33.86 | $33.02 | 1,344,000 |
| 13/12/2024 | $34.43 | $34.54 | $34.80 | $34.35 | 611,900 |
| 12/12/2024 | $34.65 | $34.20 | $34.71 | $34.03 | 630,900 |
| 11/12/2024 | $34.70 | $34.00 | $34.70 | $34.00 | 874,400 |
| 10/12/2024 | $34.00 | $34.60 | $34.63 | $33.86 | 1,085,300 |
| 09/12/2024 | $33.91 | $34.65 | $34.71 | $33.68 | 2,054,300 |
| 06/12/2024 | $35.50 | $35.69 | $35.73 | $35.33 | 972,900 |
| 05/12/2024 | $35.70 | $35.00 | $35.75 | $34.96 | 479,900 |
| 04/12/2024 | $35.35 | $35.25 | $35.49 | $34.85 | 1,014,700 |
| 03/12/2024 | $35.60 | $35.46 | $35.90 | $35.43 | 1,206,100 |
| 02/12/2024 | $34.78 | $35.24 | $35.25 | $34.43 | 2,043,200 |
| 29/11/2024 | $36.96 | $36.60 | $37.06 | $36.47 | 446,100 |
| 28/11/2024 | $35.81 | $35.55 | $35.83 | $35.44 | 96,600 |
| 27/11/2024 | $35.51 | $35.66 | $35.66 | $35.08 | 825,700 |
| 26/11/2024 | $35.26 | $35.74 | $35.89 | $34.78 | 1,390,200 |
| 25/11/2024 | $35.82 | $36.21 | $36.41 | $35.71 | 1,628,100 |
| 22/11/2024 | $36.43 | $36.77 | $37.06 | $36.26 | 743,700 |
| 21/11/2024 | $37.31 | $37.20 | $37.43 | $37.01 | 624,300 |
| 20/11/2024 | $37.20 | $37.54 | $38.21 | $37.13 | 717,200 |
| 19/11/2024 | $36.95 | $36.29 | $37.00 | $36.14 | 714,700 |
| 18/11/2024 | $35.65 | $35.75 | $36.19 | $35.34 | 727,000 |
| 15/11/2024 | $36.00 | $35.53 | $36.35 | $35.45 | 875,400 |
| 14/11/2024 | $35.49 | $34.58 | $35.69 | $34.56 | 386,200 |
| 13/11/2024 | $34.87 | $34.88 | $35.00 | $34.64 | 548,500 |
| 12/11/2024 | $34.18 | $34.57 | $34.67 | $33.89 | 316,400 |
| 11/11/2024 | $34.67 | $34.34 | $34.84 | $34.30 | 742,100 |
Graphs are not available, please refer to the detailed table