Quotes and Market Data
Find a quote
ROGERS COMMUNICATIONS INC., CL.B, NV
35.41 Up 0.15 (0.42 %)
Delayed : 2025/05/08 17:40:00
- Previous close $35.26
- Opening $35.56
- Price Ask $35.35
- Price Bid $35.35
- Size Bid 6
- Size Ask 5
- Today High $35.97
- Today Low $35.33
- 52 Weeks High $56.55
- 52 Weeks Low $32.42
- Volume 1,919,289
Fundamentals
- P/E Ratio : 10.93
- Earnings/Share : 0.92
- Dividends/Share : $0.50
- Current Div. Yield : 5.65
- Market Cap (M) : 19,517.87
- Shares Out (M) : 538.04
- Exchange : XTSE
- Ex Dividend Date : 2025/06/09
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.41 | Up $0.01 | $35.41 | $35.41 | 587,600 |
| 03:59 PM | $35.40 | Up $0.01 | $35.41 | $35.38 | 17,000 |
| 03:58 PM | $35.39 | Up $0.00 | $35.40 | $35.38 | 12,700 |
| 03:57 PM | $35.39 | Up $0.02 | $35.40 | $35.37 | 14,400 |
| 03:56 PM | $35.38 | Down $ -0.03 | $35.42 | $35.37 | 26,100 |
| 03:55 PM | $35.41 | Down $ -0.06 | $35.47 | $35.41 | 29,400 |
| 03:54 PM | $35.47 | Up $0.00 | $35.49 | $35.47 | 10,200 |
| 03:53 PM | $35.47 | Up $0.00 | $35.47 | $35.47 | 700 |
| 03:52 PM | $35.47 | Down $ -0.02 | $35.49 | $35.46 | 8,200 |
| 03:51 PM | $35.49 | Up $0.00 | $35.50 | $35.49 | 8,100 |
| 03:50 PM | $35.49 | Up $0.03 | $35.50 | $35.47 | 9,800 |
| 03:49 PM | $35.46 | Up $0.01 | $35.47 | $35.45 | 4,100 |
| 03:48 PM | $35.45 | Up $0.00 | $35.45 | $35.42 | 15,700 |
| 03:47 PM | $35.45 | Up $0.00 | $35.45 | $35.44 | 5,800 |
| 03:46 PM | $35.45 | Up $0.01 | $35.45 | $35.44 | 1,800 |
| 03:45 PM | $35.44 | Down $ -0.02 | $35.45 | $35.44 | 3,200 |
| 03:44 PM | $35.46 | Up $0.01 | $35.46 | $35.45 | 4,200 |
| 03:43 PM | $35.45 | Up $0.00 | $35.45 | $35.44 | 4,400 |
| 03:42 PM | $35.45 | Up $0.00 | $35.45 | $35.45 | 500 |
| 03:41 PM | $35.45 | Up $0.00 | $35.46 | $35.45 | 5,200 |
| 03:40 PM | $35.45 | Down $ -0.02 | $35.48 | $35.45 | 5,500 |
| 03:39 PM | $35.47 | Up $0.01 | $35.50 | $35.46 | 4,100 |
| 03:38 PM | $35.46 | Down $ -0.04 | $35.49 | $35.46 | 7,600 |
| 03:37 PM | $35.50 | Up $0.00 | $35.51 | $35.49 | 3,600 |
| 03:36 PM | $35.50 | Up $0.00 | $35.50 | $35.50 | 4,300 |
| 03:35 PM | $35.50 | Down $ -0.07 | $35.56 | $35.50 | 10,100 |
| 03:34 PM | $35.57 | Up $0.03 | $35.57 | $35.54 | 7,400 |
| 03:33 PM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 100 |
| 03:32 PM | $35.55 | Up $0.03 | $35.55 | $35.52 | 3,100 |
| 03:31 PM | $35.52 | Up $0.00 | $35.53 | $35.51 | 2,100 |
| 03:30 PM | $35.52 | Up $0.03 | $35.52 | $35.49 | 4,600 |
| 03:29 PM | $35.49 | Up $0.00 | $35.52 | $35.49 | 3,300 |
| 03:28 PM | $35.49 | Down $ -0.05 | $35.53 | $35.49 | 2,700 |
| 03:27 PM | $35.54 | Down $ -0.03 | $35.57 | $35.54 | 1,400 |
| 03:26 PM | $35.57 | Down $ -0.02 | $35.59 | $35.57 | 2,200 |
| 03:25 PM | $35.59 | Down $ -0.03 | $35.60 | $35.59 | 1,600 |
| 03:24 PM | $35.62 | Down $ -0.02 | $35.64 | $35.60 | 5,800 |
| 03:23 PM | $35.64 | Up $0.00 | $35.64 | $35.63 | 2,300 |
| 03:22 PM | $35.64 | Down $ -0.02 | $35.68 | $35.62 | 10,000 |
| 03:21 PM | $35.66 | Up $0.02 | $35.66 | $35.65 | 700 |
| 03:20 PM | $35.64 | Up $0.04 | $35.64 | $35.61 | 2,000 |
| 03:19 PM | $35.60 | Up $0.02 | $35.60 | $35.59 | 11,600 |
| 03:17 PM | $35.58 | Up $0.00 | $35.59 | $35.58 | 600 |
| 03:17 PM | $35.58 | Up $0.00 | $35.59 | $35.58 | 0 |
| 03:16 PM | $35.58 | Down $ -0.02 | $35.59 | $35.58 | 2,200 |
| 03:14 PM | $35.60 | Up $0.01 | $35.61 | $35.60 | 900 |
| 03:14 PM | $35.60 | Up $0.00 | $35.61 | $35.60 | 0 |
| 03:13 PM | $35.59 | Up $0.01 | $35.59 | $35.59 | 900 |
| 03:12 PM | $35.58 | Up $0.00 | $35.58 | $35.57 | 1,800 |
| 03:11 PM | $35.58 | Up $0.00 | $35.58 | $35.58 | 300 |
| 03:10 PM | $35.58 | Up $0.00 | $35.58 | $35.58 | 400 |
| 03:09 PM | $35.58 | Up $0.02 | $35.58 | $35.57 | 1,800 |
| 03:08 PM | $35.57 | Down $ -0.01 | $35.57 | $35.57 | 100 |
| 03:07 PM | $35.57 | Up $0.00 | $35.57 | $35.56 | 900 |
| 03:06 PM | $35.57 | Up $0.01 | $35.58 | $35.57 | 2,100 |
| 03:04 PM | $35.56 | Down $ -0.02 | $35.61 | $35.56 | 3,600 |
| 03:04 PM | $35.56 | Up $0.00 | $35.61 | $35.56 | 0 |
| 03:03 PM | $35.58 | Up $0.06 | $35.58 | $35.53 | 1,600 |
| 03:02 PM | $35.52 | Down $ -0.01 | $35.52 | $35.52 | 100 |
| 03:01 PM | $35.53 | Up $0.00 | $35.53 | $35.53 | 200 |
| 03:00 PM | $35.53 | Up $0.02 | $35.54 | $35.50 | 1,400 |
| 02:59 PM | $35.51 | Down $ -0.01 | $35.51 | $35.50 | 2,300 |
| 02:58 PM | $35.52 | Down $ -0.11 | $35.66 | $35.51 | 10,600 |
| 02:57 PM | $35.63 | Up $0.02 | $35.64 | $35.62 | 7,600 |
| 02:56 PM | $35.61 | Up $0.04 | $35.61 | $35.56 | 15,600 |
| 02:55 PM | $35.57 | Up $0.06 | $35.57 | $35.51 | 5,300 |
| 02:54 PM | $35.51 | Up $0.01 | $35.51 | $35.50 | 2,000 |
| 02:53 PM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 1,400 |
| 02:51 PM | $35.51 | Up $0.01 | $35.51 | $35.49 | 4,300 |
| 02:51 PM | $35.51 | Up $0.00 | $35.51 | $35.49 | 0 |
| 02:50 PM | $35.50 | Down $ -0.01 | $35.50 | $35.50 | 1,000 |
| 02:49 PM | $35.51 | Down $0.00 | $35.51 | $35.50 | 1,500 |
| 02:48 PM | $35.51 | Down $ -0.01 | $35.52 | $35.51 | 700 |
| 02:47 PM | $35.52 | Up $0.02 | $35.53 | $35.50 | 2,700 |
| 02:46 PM | $35.50 | Down $ -0.01 | $35.51 | $35.50 | 400 |
| 02:45 PM | $35.51 | Down $ -0.01 | $35.51 | $35.51 | 2,800 |
| 02:44 PM | $35.52 | Up $0.02 | $35.52 | $35.51 | 2,400 |
| 02:43 PM | $35.50 | Down $ -0.02 | $35.52 | $35.50 | 1,500 |
| 02:42 PM | $35.52 | Up $0.03 | $35.53 | $35.51 | 3,600 |
| 02:41 PM | $35.50 | Down $ -0.01 | $35.51 | $35.50 | 1,800 |
| 02:40 PM | $35.50 | Up $0.02 | $35.51 | $35.48 | 4,300 |
| 02:39 PM | $35.48 | Down $ -0.03 | $35.52 | $35.48 | 7,200 |
| 02:38 PM | $35.51 | Down $ -0.01 | $35.52 | $35.51 | 2,200 |
| 02:37 PM | $35.52 | Down $ -0.01 | $35.53 | $35.51 | 700 |
| 02:36 PM | $35.53 | Down $ -0.02 | $35.54 | $35.52 | 5,000 |
| 02:35 PM | $35.54 | Down $ -0.02 | $35.57 | $35.54 | 3,200 |
| 02:34 PM | $35.57 | Up $0.00 | $35.57 | $35.57 | 100 |
| 02:33 PM | $35.57 | Down $ -0.01 | $35.57 | $35.57 | 1,900 |
| 02:31 PM | $35.58 | Down $ -0.02 | $35.58 | $35.58 | 1,600 |
| 02:31 PM | $35.58 | Up $0.00 | $35.58 | $35.58 | 0 |
| 02:30 PM | $35.59 | Up $0.00 | $35.59 | $35.59 | 100 |
| 02:29 PM | $35.59 | Up $0.01 | $35.59 | $35.59 | 600 |
| 02:28 PM | $35.58 | Up $0.03 | $35.58 | $35.53 | 5,600 |
| 02:27 PM | $35.55 | Up $0.01 | $35.55 | $35.53 | 4,000 |
| 02:26 PM | $35.54 | Down $ -0.03 | $35.57 | $35.54 | 3,000 |
| 02:25 PM | $35.57 | Down $ -0.02 | $35.59 | $35.57 | 2,600 |
| 02:24 PM | $35.59 | Down $ -0.02 | $35.61 | $35.58 | 4,000 |
| 02:23 PM | $35.61 | Up $0.00 | $35.62 | $35.61 | 3,100 |
| 02:22 PM | $35.61 | Down $ -0.01 | $35.62 | $35.60 | 4,900 |
| 02:21 PM | $35.62 | Down $ -0.04 | $35.65 | $35.62 | 1,600 |
| 02:20 PM | $35.66 | Up $0.00 | $35.66 | $35.65 | 1,100 |
| 02:19 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 2,100 |
| 02:18 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 1,300 |
| 02:17 PM | $35.66 | Down $ -0.02 | $35.67 | $35.65 | 1,100 |
| 02:16 PM | $35.67 | Up $0.02 | $35.67 | $35.66 | 2,000 |
| 02:15 PM | $35.65 | Down $ -0.04 | $35.68 | $35.65 | 2,700 |
| 02:14 PM | $35.69 | Up $0.01 | $35.70 | $35.69 | 1,600 |
| 02:12 PM | $35.68 | Up $0.00 | $35.70 | $35.68 | 3,500 |
| 02:12 PM | $35.68 | Up $0.00 | $35.70 | $35.68 | 0 |
| 02:11 PM | $35.68 | Down $ -0.03 | $35.70 | $35.68 | 1,400 |
| 02:10 PM | $35.71 | Up $0.01 | $35.72 | $35.71 | 2,400 |
| 02:09 PM | $35.70 | Down $ -0.02 | $35.71 | $35.70 | 200 |
| 02:08 PM | $35.72 | Down $ -0.02 | $35.74 | $35.72 | 4,000 |
| 02:07 PM | $35.74 | Up $0.00 | $35.74 | $35.74 | 100 |
| 02:06 PM | $35.74 | Up $0.00 | $35.75 | $35.74 | 1,700 |
| 02:05 PM | $35.74 | Down $ -0.01 | $35.75 | $35.72 | 3,600 |
| 02:04 PM | $35.75 | Down $ -0.01 | $35.76 | $35.75 | 400 |
| 02:03 PM | $35.76 | Down $ -0.06 | $35.79 | $35.75 | 1,800 |
| 02:02 PM | $35.82 | Down $ -0.03 | $35.84 | $35.82 | 1,100 |
| 02:01 PM | $35.85 | Up $0.01 | $35.86 | $35.85 | 1,000 |
| 02:00 PM | $35.85 | Up $0.00 | $35.85 | $35.84 | 1,000 |
| 01:59 PM | $35.84 | Up $0.00 | $35.84 | $35.84 | 1,300 |
| 01:58 PM | $35.84 | Down $ -0.01 | $35.84 | $35.83 | 800 |
| 01:57 PM | $35.85 | Down $ -0.03 | $35.88 | $35.85 | 2,200 |
| 01:56 PM | $35.89 | Down $ -0.02 | $35.89 | $35.89 | 400 |
| 01:55 PM | $35.91 | Down $ -0.02 | $35.92 | $35.91 | 1,200 |
| 01:54 PM | $35.93 | Down $ -0.01 | $35.94 | $35.93 | 2,300 |
| 01:53 PM | $35.93 | Up $0.01 | $35.93 | $35.92 | 5,100 |
| 01:52 PM | $35.92 | Up $0.02 | $35.92 | $35.91 | 1,500 |
| 01:51 PM | $35.91 | Down $0.00 | $35.91 | $35.90 | 2,600 |
| 01:50 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 800 |
| 01:48 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 600 |
| 01:48 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 0 |
| 01:47 PM | $35.91 | Up $0.00 | $35.91 | $35.90 | 200 |
| 01:46 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 200 |
| 01:45 PM | $35.91 | Down $0.00 | $35.91 | $35.90 | 1,600 |
| 01:44 PM | $35.91 | Up $0.01 | $35.91 | $35.90 | 2,200 |
| 01:43 PM | $35.90 | Down $0.00 | $35.90 | $35.90 | 2,000 |
| 01:42 PM | $35.90 | Up $0.01 | $35.90 | $35.89 | 1,800 |
| 01:41 PM | $35.89 | Down $ -0.01 | $35.90 | $35.89 | 2,100 |
| 01:40 PM | $35.90 | Down $0.00 | $35.90 | $35.90 | 500 |
| 01:39 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 2,900 |
| 01:38 PM | $35.90 | Up $0.01 | $35.90 | $35.89 | 800 |
| 01:37 PM | $35.89 | Up $0.02 | $35.89 | $35.88 | 600 |
| 01:36 PM | $35.88 | Down $ -0.01 | $35.88 | $35.88 | 100 |
| 01:35 PM | $35.88 | Down $ -0.01 | $35.88 | $35.88 | 900 |
| 01:34 PM | $35.89 | Up $0.01 | $35.89 | $35.89 | 900 |
| 01:33 PM | $35.88 | Down $ -0.01 | $35.90 | $35.88 | 3,100 |
| 01:32 PM | $35.89 | Down $ -0.02 | $35.90 | $35.89 | 2,100 |
| 01:31 PM | $35.91 | Up $0.02 | $35.91 | $35.90 | 2,000 |
| 01:30 PM | $35.89 | Up $0.00 | $35.89 | $35.88 | 1,100 |
| 01:29 PM | $35.89 | Down $ -0.02 | $35.92 | $35.89 | 1,200 |
| 01:28 PM | $35.91 | Down $ -0.01 | $35.93 | $35.91 | 2,500 |
| 01:27 PM | $35.92 | Down $ -0.02 | $35.92 | $35.92 | 500 |
| 01:26 PM | $35.94 | Up $0.01 | $35.94 | $35.93 | 1,300 |
| 01:25 PM | $35.93 | Down $ -0.01 | $35.93 | $35.93 | 100 |
| 01:24 PM | $35.94 | Down $ -0.02 | $35.95 | $35.94 | 1,200 |
| 01:23 PM | $35.96 | Up $0.02 | $35.96 | $35.95 | 4,100 |
| 01:22 PM | $35.94 | Up $0.00 | $35.94 | $35.94 | 200 |
| 01:21 PM | $35.94 | Up $0.02 | $35.94 | $35.92 | 3,300 |
| 01:20 PM | $35.92 | Up $0.00 | $35.93 | $35.92 | 1,100 |
| 01:19 PM | $35.92 | Up $0.01 | $35.92 | $35.92 | 1,000 |
| 01:18 PM | $35.91 | Down $ -0.01 | $35.91 | $35.91 | 100 |
| 01:17 PM | $35.92 | Down $ -0.01 | $35.93 | $35.92 | 900 |
| 01:16 PM | $35.93 | Up $0.02 | $35.93 | $35.91 | 2,500 |
| 01:15 PM | $35.91 | Down $ -0.01 | $35.92 | $35.91 | 900 |
| 01:14 PM | $35.92 | Down $ -0.01 | $35.92 | $35.92 | 1,000 |
| 01:13 PM | $35.93 | Up $0.01 | $35.93 | $35.92 | 3,500 |
| 01:12 PM | $35.92 | Up $0.00 | $35.92 | $35.91 | 1,100 |
| 01:11 PM | $35.92 | Up $0.05 | $35.92 | $35.87 | 3,400 |
| 01:10 PM | $35.87 | Down $ -0.02 | $35.88 | $35.85 | 3,600 |
| 01:09 PM | $35.89 | Down $ -0.02 | $35.93 | $35.89 | 2,300 |
| 01:08 PM | $35.91 | Down $ -0.02 | $35.96 | $35.90 | 15,800 |
| 01:07 PM | $35.93 | Up $0.03 | $35.93 | $35.88 | 18,100 |
| 01:06 PM | $35.90 | Up $0.01 | $35.90 | $35.89 | 2,700 |
| 01:05 PM | $35.89 | Up $0.02 | $35.89 | $35.88 | 1,300 |
| 01:04 PM | $35.87 | Down $ -0.02 | $35.88 | $35.87 | 800 |
| 01:03 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 700 |
| 01:02 PM | $35.89 | Up $0.02 | $35.89 | $35.87 | 2,400 |
| 01:01 PM | $35.87 | Up $0.01 | $35.87 | $35.87 | 700 |
| 01:00 PM | $35.86 | Up $0.01 | $35.87 | $35.86 | 1,600 |
| 12:59 PM | $35.85 | Up $0.02 | $35.85 | $35.82 | 3,500 |
| 12:58 PM | $35.83 | Up $0.00 | $35.84 | $35.81 | 1,200 |
| 12:57 PM | $35.83 | Down $ -0.01 | $35.83 | $35.83 | 700 |
| 12:56 PM | $35.84 | Up $0.05 | $35.84 | $35.79 | 1,600 |
| 12:55 PM | $35.79 | Down $ -0.09 | $35.85 | $35.77 | 14,600 |
| 12:54 PM | $35.88 | Down $ -0.08 | $35.96 | $35.88 | 6,200 |
| 12:53 PM | $35.96 | Down $ -0.01 | $35.97 | $35.95 | 5,700 |
| 12:52 PM | $35.97 | Up $0.03 | $35.97 | $35.95 | 4,700 |
| 12:51 PM | $35.94 | Up $0.02 | $35.94 | $35.92 | 2,900 |
| 12:50 PM | $35.92 | Up $0.01 | $35.92 | $35.91 | 1,000 |
| 12:49 PM | $35.91 | Up $0.01 | $35.91 | $35.90 | 4,000 |
| 12:48 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 200 |
| 12:47 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 400 |
| 12:46 PM | $35.90 | Up $0.03 | $35.90 | $35.87 | 2,300 |
| 12:45 PM | $35.87 | Up $0.01 | $35.87 | $35.87 | 1,300 |
| 12:44 PM | $35.86 | Up $0.02 | $35.86 | $35.85 | 2,800 |
| 12:43 PM | $35.84 | Up $0.01 | $35.84 | $35.84 | 700 |
| 12:42 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 600 |
| 12:41 PM | $35.83 | Up $0.02 | $35.83 | $35.82 | 2,100 |
| 12:40 PM | $35.81 | Up $0.02 | $35.81 | $35.79 | 700 |
| 12:39 PM | $35.79 | Up $0.01 | $35.81 | $35.78 | 2,300 |
| 12:38 PM | $35.78 | Up $0.01 | $35.78 | $35.77 | 1,900 |
| 12:37 PM | $35.77 | Down $ -0.06 | $35.83 | $35.75 | 11,000 |
| 12:36 PM | $35.83 | Up $0.02 | $35.83 | $35.82 | 1,100 |
| 12:35 PM | $35.81 | Down $ -0.01 | $35.82 | $35.81 | 1,500 |
| 12:33 PM | $35.82 | Down $ -0.01 | $35.85 | $35.82 | 3,000 |
| 12:33 PM | $35.82 | Up $0.00 | $35.85 | $35.82 | 0 |
| 12:32 PM | $35.83 | Up $0.00 | $35.83 | $35.83 | 1,000 |
| 12:31 PM | $35.83 | Up $0.02 | $35.83 | $35.81 | 1,900 |
| 12:30 PM | $35.81 | Up $0.02 | $35.81 | $35.80 | 16,500 |
| 12:29 PM | $35.79 | Up $0.01 | $35.79 | $35.78 | 2,700 |
| 12:28 PM | $35.78 | Up $0.01 | $35.78 | $35.78 | 900 |
| 12:27 PM | $35.77 | Down $ -0.01 | $35.77 | $35.77 | 600 |
| 12:26 PM | $35.78 | Down $ -0.01 | $35.80 | $35.78 | 700 |
| 12:25 PM | $35.79 | Up $0.01 | $35.80 | $35.79 | 1,400 |
| 12:24 PM | $35.78 | Down $ -0.06 | $35.82 | $35.78 | 4,300 |
| 12:23 PM | $35.84 | Up $0.09 | $35.84 | $35.75 | 5,200 |
| 12:22 PM | $35.75 | Down $ -0.01 | $35.75 | $35.75 | 900 |
| 12:21 PM | $35.76 | Up $0.01 | $35.76 | $35.75 | 3,300 |
| 12:20 PM | $35.75 | Up $0.01 | $35.76 | $35.75 | 2,200 |
| 12:19 PM | $35.75 | Down $ -0.02 | $35.76 | $35.75 | 2,400 |
| 12:18 PM | $35.77 | Up $0.00 | $35.77 | $35.77 | 1,300 |
| 12:17 PM | $35.77 | Up $0.02 | $35.77 | $35.75 | 4,000 |
| 12:16 PM | $35.75 | Up $0.01 | $35.75 | $35.73 | 10,700 |
| 12:15 PM | $35.74 | Up $0.00 | $35.75 | $35.73 | 1,200 |
| 12:14 PM | $35.74 | Up $0.01 | $35.74 | $35.73 | 2,500 |
| 12:13 PM | $35.73 | Up $0.00 | $35.73 | $35.73 | 800 |
| 12:12 PM | $35.73 | Up $0.01 | $35.74 | $35.73 | 3,800 |
| 12:11 PM | $35.72 | Down $ -0.01 | $35.73 | $35.72 | 800 |
| 12:10 PM | $35.73 | Down $ -0.03 | $35.76 | $35.73 | 4,600 |
| 12:09 PM | $35.76 | Up $0.00 | $35.76 | $35.76 | 900 |
| 12:08 PM | $35.76 | Up $0.01 | $35.76 | $35.76 | 4,000 |
| 12:07 PM | $35.75 | Up $0.01 | $35.76 | $35.74 | 3,600 |
| 12:06 PM | $35.74 | Down $ -0.03 | $35.77 | $35.74 | 2,300 |
| 12:05 PM | $35.78 | Down $ -0.01 | $35.79 | $35.78 | 2,100 |
| 12:04 PM | $35.79 | Up $0.01 | $35.79 | $35.78 | 2,300 |
| 12:03 PM | $35.78 | Up $0.00 | $35.78 | $35.77 | 1,800 |
| 12:02 PM | $35.78 | Up $0.00 | $35.78 | $35.78 | 1,900 |
| 12:01 PM | $35.78 | Up $0.00 | $35.78 | $35.78 | 600 |
| 12:00 PM | $35.78 | Up $0.05 | $35.78 | $35.72 | 14,700 |
| 11:59 AM | $35.72 | Up $0.00 | $35.72 | $35.72 | 4,100 |
| 11:58 AM | $35.72 | Down $ -0.03 | $35.73 | $35.72 | 12,200 |
| 11:56 AM | $35.75 | Up $0.03 | $35.75 | $35.73 | 600 |
| 11:56 AM | $35.75 | Up $0.00 | $35.75 | $35.73 | 0 |
| 11:55 AM | $35.72 | Up $0.00 | $35.72 | $35.71 | 1,100 |
| 11:54 AM | $35.72 | Down $ -0.05 | $35.77 | $35.72 | 2,700 |
| 11:53 AM | $35.77 | Down $ -0.01 | $35.77 | $35.77 | 500 |
| 11:52 AM | $35.78 | Down $ -0.02 | $35.80 | $35.78 | 6,600 |
| 11:51 AM | $35.80 | Up $0.01 | $35.80 | $35.80 | 13,700 |
| 11:50 AM | $35.79 | Up $0.01 | $35.79 | $35.79 | 8,000 |
| 11:49 AM | $35.78 | Down $ -0.02 | $35.79 | $35.78 | 1,200 |
| 11:48 AM | $35.80 | Down $0.00 | $35.80 | $35.79 | 4,300 |
| 11:47 AM | $35.80 | Up $0.01 | $35.80 | $35.78 | 3,200 |
| 11:46 AM | $35.79 | Up $0.02 | $35.79 | $35.78 | 9,700 |
| 11:45 AM | $35.78 | Down $ -0.02 | $35.79 | $35.77 | 3,600 |
| 11:44 AM | $35.80 | Up $0.02 | $35.80 | $35.78 | 14,500 |
| 11:43 AM | $35.78 | Up $0.00 | $35.78 | $35.77 | 1,100 |
| 11:42 AM | $35.78 | Up $0.02 | $35.78 | $35.76 | 11,100 |
| 11:41 AM | $35.76 | Up $0.01 | $35.76 | $35.74 | 17,700 |
| 11:40 AM | $35.75 | Down $ -0.02 | $35.78 | $35.75 | 1,600 |
| 11:39 AM | $35.77 | Up $0.03 | $35.77 | $35.75 | 11,400 |
| 11:38 AM | $35.74 | Up $0.00 | $35.76 | $35.74 | 14,700 |
| 11:37 AM | $35.74 | Up $0.04 | $35.74 | $35.72 | 3,700 |
| 11:36 AM | $35.70 | Up $0.01 | $35.70 | $35.69 | 900 |
| 11:35 AM | $35.69 | Up $0.01 | $35.69 | $35.69 | 200 |
| 11:34 AM | $35.68 | Up $0.02 | $35.68 | $35.67 | 200 |
| 11:33 AM | $35.66 | Up $0.04 | $35.66 | $35.65 | 1,500 |
| 11:32 AM | $35.62 | Up $0.02 | $35.62 | $35.61 | 500 |
| 11:31 AM | $35.60 | Up $0.01 | $35.60 | $35.60 | 100 |
| 11:30 AM | $35.59 | Up $0.03 | $35.59 | $35.55 | 1,800 |
| 11:29 AM | $35.56 | Up $0.00 | $35.57 | $35.55 | 1,900 |
| 11:28 AM | $35.56 | Down $ -0.03 | $35.56 | $35.53 | 5,900 |
| 11:27 AM | $35.59 | Down $ -0.05 | $35.65 | $35.58 | 8,500 |
| 11:26 AM | $35.64 | Up $0.03 | $35.64 | $35.61 | 2,700 |
| 11:25 AM | $35.61 | Up $0.01 | $35.62 | $35.61 | 3,500 |
| 11:24 AM | $35.60 | Down $ -0.01 | $35.60 | $35.59 | 1,900 |
| 11:23 AM | $35.61 | Up $0.03 | $35.61 | $35.58 | 1,700 |
| 11:22 AM | $35.58 | Up $0.00 | $35.59 | $35.57 | 1,100 |
| 11:21 AM | $35.58 | Down $ -0.01 | $35.59 | $35.58 | 1,600 |
| 11:20 AM | $35.59 | Up $0.03 | $35.60 | $35.57 | 4,900 |
| 11:19 AM | $35.56 | Up $0.00 | $35.57 | $35.56 | 1,400 |
| 11:18 AM | $35.56 | Down $ -0.02 | $35.58 | $35.56 | 4,800 |
| 11:17 AM | $35.58 | Up $0.00 | $35.59 | $35.58 | 1,500 |
| 11:16 AM | $35.58 | Down $ -0.02 | $35.58 | $35.57 | 300 |
| 11:15 AM | $35.59 | Down $ -0.01 | $35.59 | $35.59 | 300 |
| 11:14 AM | $35.60 | Up $0.03 | $35.60 | $35.58 | 5,900 |
| 11:13 AM | $35.57 | Up $0.01 | $35.57 | $35.56 | 600 |
| 11:12 AM | $35.56 | Up $0.00 | $35.57 | $35.56 | 200 |
| 11:11 AM | $35.56 | Down $ -0.04 | $35.59 | $35.55 | 15,800 |
| 11:10 AM | $35.60 | Up $0.04 | $35.60 | $35.57 | 1,200 |
| 11:09 AM | $35.57 | Down $ -0.01 | $35.57 | $35.57 | 300 |
| 11:08 AM | $35.57 | Down $ -0.01 | $35.59 | $35.57 | 1,500 |
| 11:07 AM | $35.58 | Up $0.01 | $35.59 | $35.56 | 2,700 |
| 11:06 AM | $35.57 | Up $0.06 | $35.57 | $35.51 | 9,000 |
| 11:05 AM | $35.51 | Up $0.00 | $35.51 | $35.51 | 500 |
| 11:04 AM | $35.51 | Up $0.00 | $35.52 | $35.51 | 500 |
| 11:03 AM | $35.51 | Down $ -0.01 | $35.51 | $35.51 | 1,600 |
| 11:02 AM | $35.52 | Down $ -0.02 | $35.53 | $35.52 | 1,900 |
| 11:01 AM | $35.54 | Up $0.01 | $35.54 | $35.53 | 200 |
| 11:00 AM | $35.53 | Down $ -0.01 | $35.54 | $35.52 | 1,700 |
| 10:59 AM | $35.54 | Down $ -0.01 | $35.54 | $35.54 | 7,600 |
| 10:58 AM | $35.55 | Down $ -0.01 | $35.58 | $35.55 | 2,700 |
| 10:57 AM | $35.56 | Down $ -0.03 | $35.59 | $35.56 | 2,700 |
| 10:56 AM | $35.60 | Up $0.02 | $35.60 | $35.56 | 12,900 |
| 10:55 AM | $35.57 | Down $ -0.03 | $35.59 | $35.57 | 3,200 |
| 10:54 AM | $35.60 | Up $0.01 | $35.61 | $35.58 | 4,700 |
| 10:53 AM | $35.59 | Up $0.00 | $35.61 | $35.59 | 5,100 |
| 10:52 AM | $35.59 | Up $0.01 | $35.59 | $35.59 | 200 |
| 10:51 AM | $35.58 | Up $0.00 | $35.59 | $35.58 | 2,000 |
| 10:50 AM | $35.58 | Up $0.01 | $35.58 | $35.57 | 300 |
| 10:49 AM | $35.57 | Up $0.00 | $35.57 | $35.56 | 1,700 |
| 10:48 AM | $35.57 | Up $0.05 | $35.57 | $35.54 | 2,000 |
| 10:47 AM | $35.52 | Up $0.04 | $35.52 | $35.49 | 4,500 |
| 10:46 AM | $35.49 | Up $0.01 | $35.49 | $35.48 | 600 |
| 10:45 AM | $35.48 | Up $0.00 | $35.48 | $35.48 | 1,500 |
| 10:44 AM | $35.48 | Up $0.00 | $35.48 | $35.48 | 200 |
| 10:43 AM | $35.48 | Down $ -0.01 | $35.49 | $35.48 | 500 |
| 10:42 AM | $35.49 | Up $0.04 | $35.49 | $35.46 | 1,100 |
| 10:41 AM | $35.45 | Up $0.02 | $35.46 | $35.44 | 600 |
| 10:40 AM | $35.43 | Down $ -0.02 | $35.45 | $35.43 | 1,700 |
| 10:39 AM | $35.45 | Up $0.00 | $35.46 | $35.45 | 600 |
| 10:38 AM | $35.45 | Up $0.01 | $35.45 | $35.45 | 400 |
| 10:37 AM | $35.44 | Down $ -0.03 | $35.47 | $35.44 | 1,100 |
| 10:36 AM | $35.47 | Down $ -0.01 | $35.48 | $35.47 | 1,600 |
| 10:35 AM | $35.48 | Down $ -0.01 | $35.48 | $35.48 | 700 |
| 10:34 AM | $35.49 | Up $0.00 | $35.50 | $35.49 | 4,200 |
| 10:33 AM | $35.49 | Up $0.00 | $35.49 | $35.48 | 800 |
| 10:32 AM | $35.49 | Up $0.01 | $35.49 | $35.49 | 300 |
| 10:31 AM | $35.48 | Down $ -0.01 | $35.49 | $35.48 | 1,400 |
| 10:30 AM | $35.49 | Down $ -0.01 | $35.50 | $35.49 | 800 |
| 10:29 AM | $35.50 | Up $0.02 | $35.50 | $35.49 | 20,800 |
| 10:28 AM | $35.49 | Up $0.03 | $35.49 | $35.46 | 2,900 |
| 10:27 AM | $35.46 | Up $0.02 | $35.46 | $35.44 | 4,400 |
| 10:26 AM | $35.44 | Up $0.02 | $35.45 | $35.43 | 1,300 |
| 10:25 AM | $35.42 | Up $0.01 | $35.42 | $35.42 | 700 |
| 10:24 AM | $35.42 | Up $0.00 | $35.42 | $35.41 | 500 |
| 10:23 AM | $35.42 | Up $0.01 | $35.42 | $35.41 | 5,300 |
| 10:22 AM | $35.41 | Up $0.03 | $35.42 | $35.38 | 2,800 |
| 10:21 AM | $35.38 | Up $0.02 | $35.39 | $35.36 | 4,000 |
| 10:20 AM | $35.36 | Down $ -0.02 | $35.38 | $35.36 | 2,700 |
| 10:19 AM | $35.38 | Up $0.00 | $35.38 | $35.37 | 1,800 |
| 10:18 AM | $35.38 | Up $0.01 | $35.39 | $35.38 | 2,800 |
| 10:17 AM | $35.37 | Up $0.01 | $35.37 | $35.36 | 1,700 |
| 10:16 AM | $35.36 | Up $0.01 | $35.36 | $35.33 | 2,300 |
| 10:15 AM | $35.35 | Down $ -0.01 | $35.35 | $35.35 | 1,100 |
| 10:14 AM | $35.36 | Down $ -0.02 | $35.37 | $35.36 | 1,600 |
| 10:13 AM | $35.38 | Up $0.00 | $35.41 | $35.37 | 4,500 |
| 10:12 AM | $35.38 | Up $0.01 | $35.38 | $35.35 | 1,100 |
| 10:11 AM | $35.37 | Up $0.02 | $35.37 | $35.33 | 4,000 |
| 10:10 AM | $35.35 | Up $0.00 | $35.38 | $35.35 | 1,600 |
| 10:09 AM | $35.35 | Down $ -0.05 | $35.42 | $35.35 | 4,000 |
| 10:08 AM | $35.40 | Down $ -0.04 | $35.42 | $35.40 | 1,600 |
| 10:07 AM | $35.44 | Down $ -0.03 | $35.47 | $35.44 | 1,500 |
| 10:06 AM | $35.47 | Down $ -0.05 | $35.53 | $35.47 | 4,500 |
| 10:05 AM | $35.52 | Up $0.04 | $35.52 | $35.49 | 7,600 |
| 10:04 AM | $35.48 | Up $0.02 | $35.49 | $35.47 | 900 |
| 10:03 AM | $35.46 | Down $ -0.01 | $35.47 | $35.45 | 1,400 |
| 10:02 AM | $35.47 | Down $ -0.05 | $35.51 | $35.46 | 2,700 |
| 10:01 AM | $35.52 | Up $0.00 | $35.52 | $35.49 | 2,400 |
| 10:00 AM | $35.52 | Down $ -0.02 | $35.52 | $35.51 | 600 |
| 09:59 AM | $35.53 | Down $ -0.02 | $35.55 | $35.53 | 1,400 |
| 09:58 AM | $35.55 | Up $0.03 | $35.56 | $35.52 | 5,000 |
| 09:57 AM | $35.52 | Up $0.01 | $35.52 | $35.51 | 2,300 |
| 09:56 AM | $35.51 | Up $0.04 | $35.51 | $35.46 | 1,900 |
| 09:55 AM | $35.47 | Down $ -0.05 | $35.52 | $35.47 | 1,100 |
| 09:54 AM | $35.52 | Up $0.03 | $35.52 | $35.50 | 1,100 |
| 09:53 AM | $35.49 | Up $0.00 | $35.52 | $35.49 | 700 |
| 09:52 AM | $35.49 | Up $0.01 | $35.49 | $35.43 | 2,800 |
| 09:51 AM | $35.48 | Down $ -0.05 | $35.55 | $35.48 | 1,300 |
| 09:50 AM | $35.53 | Down $ -0.05 | $35.58 | $35.52 | 1,600 |
| 09:49 AM | $35.58 | Down $ -0.01 | $35.58 | $35.55 | 2,900 |
| 09:48 AM | $35.59 | Down $ -0.01 | $35.61 | $35.59 | 2,200 |
| 09:47 AM | $35.60 | Up $0.02 | $35.64 | $35.56 | 2,500 |
| 09:46 AM | $35.58 | Up $0.01 | $35.58 | $35.57 | 4,800 |
| 09:45 AM | $35.57 | Up $0.01 | $35.57 | $35.54 | 900 |
| 09:44 AM | $35.56 | Up $0.04 | $35.56 | $35.51 | 2,400 |
| 09:43 AM | $35.52 | Down $ -0.03 | $35.55 | $35.52 | 2,300 |
| 09:42 AM | $35.55 | Down $ -0.06 | $35.59 | $35.55 | 1,500 |
| 09:41 AM | $35.61 | Down $ -0.11 | $35.72 | $35.61 | 4,100 |
| 09:40 AM | $35.72 | Down $ -0.03 | $35.76 | $35.72 | 2,200 |
| 09:39 AM | $35.75 | Up $0.05 | $35.75 | $35.70 | 2,000 |
| 09:38 AM | $35.70 | Down $ -0.05 | $35.73 | $35.70 | 1,100 |
| 09:37 AM | $35.75 | Up $0.04 | $35.75 | $35.69 | 1,400 |
| 09:36 AM | $35.71 | Up $0.02 | $35.73 | $35.71 | 800 |
| 09:35 AM | $35.69 | Up $0.01 | $35.74 | $35.65 | 3,800 |
| 09:34 AM | $35.68 | Up $0.05 | $35.71 | $35.60 | 6,100 |
| 09:33 AM | $35.63 | Up $0.11 | $35.65 | $35.51 | 10,900 |
| 09:32 AM | $35.52 | Up $0.07 | $35.54 | $35.44 | 5,100 |
| 09:31 AM | $35.45 | Down $ -0.05 | $35.50 | $35.42 | 2,600 |
| 09:30 AM | $35.50 | Up $0.24 | $35.56 | $35.38 | 56,500 |
| Previous close | $35.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $35.41 | $35.72 | $35.97 | $35.37 | 1,351,100 |
| 07-05-2025 | $35.26 | $35.17 | $35.26 | $34.93 | 2,679,600 |
| 06-05-2025 | $35.02 | $34.94 | $35.37 | $34.94 | 1,089,900 |
| 05-05-2025 | $35.10 | $35.13 | $35.17 | $35.00 | 436,700 |
| 02-05-2025 | $35.22 | $35.12 | $35.24 | $34.93 | 613,300 |
| 01-05-2025 | $35.18 | $35.41 | $35.46 | $35.06 | 1,412,600 |
| 30-04-2025 | $35.94 | $35.69 | $36.08 | $35.64 | 912,200 |
| 29-04-2025 | $35.53 | $35.31 | $35.61 | $35.29 | 1,133,500 |
| 28-04-2025 | $35.23 | $35.24 | $35.31 | $35.05 | 612,100 |
| 25-04-2025 | $34.89 | $34.38 | $34.91 | $34.34 | 896,800 |
| 24-04-2025 | $34.98 | $35.13 | $35.27 | $34.82 | 778,700 |
| 23-04-2025 | $34.84 | $35.29 | $35.34 | $34.75 | 1,069,900 |
| 22-04-2025 | $35.12 | $35.35 | $35.38 | $34.86 | 1,254,300 |
| 21-04-2025 | $35.37 | $35.37 | $35.46 | $35.25 | 1,074,900 |
| 17-04-2025 | $35.84 | $35.67 | $35.93 | $35.60 | 980,000 |
| 16-04-2025 | $34.84 | $35.11 | $35.15 | $34.70 | 1,785,600 |
| 15-04-2025 | $34.84 | $34.54 | $34.87 | $34.38 | 2,275,300 |
| 14-04-2025 | $35.01 | $34.43 | $35.21 | $34.43 | 1,725,400 |
| 11-04-2025 | $33.97 | $33.81 | $34.32 | $33.79 | 2,016,400 |
| 10-04-2025 | $32.92 | $32.99 | $33.02 | $32.42 | 2,463,600 |
| 09-04-2025 | $34.24 | $33.56 | $34.40 | $33.14 | 2,073,000 |
| 08-04-2025 | $34.11 | $35.22 | $35.29 | $33.84 | 1,983,500 |
| 07-04-2025 | $35.23 | $35.55 | $35.75 | $35.21 | 2,170,500 |
| 04-04-2025 | $36.73 | $37.17 | $37.27 | $36.59 | 3,489,100 |
| 03-04-2025 | $36.71 | $35.97 | $36.91 | $35.85 | 2,074,300 |
| 02-04-2025 | $36.20 | $35.97 | $36.21 | $35.62 | 3,076,900 |
| 01-04-2025 | $36.17 | $36.36 | $36.44 | $35.51 | 4,920,000 |
| 31-03-2025 | $38.43 | $39.45 | $39.49 | $38.30 | 1,949,400 |
| 28-03-2025 | $39.06 | $39.20 | $39.47 | $39.05 | 1,109,800 |
| 27-03-2025 | $39.71 | $40.21 | $40.23 | $39.68 | 1,372,200 |
Graphs are not available, please refer to the detailed table