Quotes and Market Data
Find a quote
SHAW COMMUNICATIONS INC., CL.B, NV
39.16 Up 0.23 (0.59 %)
Delayed : 2023/03/30 16:00:01
- Previous close $38.93
- Opening $39.00
- Price Ask $39.16
- Price Bid $39.16
- Size Bid 1
- Size Ask 50
- Today High $39.44
- Today Low $38.93
- 52 Weeks High $40.06
- 52 Weeks Low $32.96
- Volume 1,560,878
Fundamentals
- P/E Ratio : 26.48
- Earnings/Share : 3.59
- Dividends/Share : $0.10
- Current Div. Yield : 3.03
- Market Cap (M) : 19,568.35
- Shares Out (M) : 499.74
- Exchange : XTSE
- Ex Dividend Date : 2023/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.16 | Up $0.01 | $39.16 | $39.16 | 128,600 |
| 03:59 PM | $39.15 | Up $0.02 | $39.15 | $39.12 | 12,400 |
| 03:58 PM | $39.13 | Down $ -0.02 | $39.14 | $39.12 | 10,000 |
| 03:57 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 400 |
| 03:56 PM | $39.14 | Up $0.04 | $39.14 | $39.10 | 25,400 |
| 03:55 PM | $39.10 | Up $0.00 | $39.10 | $39.09 | 3,600 |
| 03:54 PM | $39.10 | Up $0.00 | $39.10 | $39.09 | 2,700 |
| 03:53 PM | $39.10 | Up $0.01 | $39.10 | $39.10 | 2,500 |
| 03:52 PM | $39.10 | Down $ -0.01 | $39.10 | $39.09 | 900 |
| 03:51 PM | $39.10 | Up $0.00 | $39.10 | $39.09 | 1,800 |
| 03:50 PM | $39.10 | Up $0.02 | $39.10 | $39.09 | 10,800 |
| 03:49 PM | $39.08 | Down $ -0.01 | $39.09 | $39.08 | 2,400 |
| 03:48 PM | $39.09 | Down $ -0.01 | $39.10 | $39.09 | 8,500 |
| 03:47 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 300 |
| 03:46 PM | $39.10 | Down $ -0.01 | $39.10 | $39.10 | 100 |
| 03:45 PM | $39.11 | Up $0.01 | $39.11 | $39.11 | 400 |
| 03:44 PM | $39.10 | Down $0.00 | $39.11 | $39.10 | 800 |
| 03:43 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 400 |
| 03:42 PM | $39.10 | Up $0.00 | $39.11 | $39.10 | 2,200 |
| 03:41 PM | $39.10 | Up $0.00 | $39.11 | $39.10 | 2,700 |
| 03:40 PM | $39.10 | Down $ -0.03 | $39.14 | $39.10 | 22,400 |
| 03:39 PM | $39.13 | Down $ -0.02 | $39.15 | $39.13 | 4,000 |
| 03:38 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 400 |
| 03:37 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 500 |
| 03:35 PM | $39.14 | Up $0.02 | $39.14 | $39.12 | 6,700 |
| 03:35 PM | $39.14 | Up $0.00 | $39.14 | $39.12 | 0 |
| 03:34 PM | $39.12 | Down $ -0.03 | $39.15 | $39.12 | 3,600 |
| 03:33 PM | $39.15 | Down $ -0.01 | $39.16 | $39.15 | 2,000 |
| 03:32 PM | $39.16 | Down $0.00 | $39.16 | $39.16 | 200 |
| 03:31 PM | $39.16 | Down $ -0.01 | $39.17 | $39.16 | 2,800 |
| 03:30 PM | $39.17 | Up $0.01 | $39.17 | $39.16 | 5,900 |
| 03:28 PM | $39.16 | Up $0.00 | $39.16 | $39.15 | 500 |
| 03:28 PM | $39.16 | Up $0.00 | $39.16 | $39.15 | 0 |
| 03:26 PM | $39.16 | Up $0.01 | $39.16 | $39.15 | 5,100 |
| 03:26 PM | $39.16 | Up $0.00 | $39.16 | $39.15 | 0 |
| 03:25 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 900 |
| 03:24 PM | $39.14 | Up $0.00 | $39.14 | $39.14 | 100 |
| 03:23 PM | $39.14 | Up $0.01 | $39.14 | $39.14 | 4,300 |
| 03:21 PM | $39.13 | Up $0.01 | $39.13 | $39.12 | 3,300 |
| 03:21 PM | $39.13 | Up $0.00 | $39.13 | $39.12 | 0 |
| 03:20 PM | $39.12 | Up $0.02 | $39.12 | $39.10 | 3,400 |
| 03:19 PM | $39.10 | Down $ -0.02 | $39.11 | $39.10 | 2,400 |
| 03:18 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 300 |
| 03:16 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 500 |
| 03:16 PM | $39.12 | Up $0.00 | $39.12 | $39.12 | 0 |
| 03:15 PM | $39.12 | Down $0.00 | $39.12 | $39.12 | 100 |
| 03:14 PM | $39.12 | Up $0.00 | $39.12 | $39.11 | 900 |
| 03:13 PM | $39.12 | Up $0.01 | $39.12 | $39.12 | 600 |
| 03:12 PM | $39.11 | Up $0.02 | $39.11 | $39.10 | 1,100 |
| 03:11 PM | $39.09 | Up $0.02 | $39.09 | $39.08 | 1,900 |
| 03:10 PM | $39.08 | Up $0.01 | $39.08 | $39.07 | 1,100 |
| 03:09 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 900 |
| 03:08 PM | $39.07 | Up $0.01 | $39.07 | $39.07 | 400 |
| 03:07 PM | $39.06 | Up $0.00 | $39.06 | $39.06 | 1,000 |
| 03:05 PM | $39.06 | Down $ -0.02 | $39.07 | $39.05 | 5,500 |
| 03:05 PM | $39.06 | Up $0.00 | $39.07 | $39.05 | 0 |
| 03:04 PM | $39.08 | Down $ -0.02 | $39.09 | $39.06 | 4,800 |
| 03:03 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 100 |
| 03:02 PM | $39.09 | Up $0.00 | $39.09 | $39.09 | 100 |
| 03:00 PM | $39.09 | Down $ -0.01 | $39.10 | $39.09 | 1,500 |
| 03:00 PM | $39.09 | Up $0.00 | $39.10 | $39.09 | 0 |
| 02:58 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 200 |
| 02:58 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 0 |
| 02:57 PM | $39.10 | Up $0.00 | $39.11 | $39.10 | 1,100 |
| 02:56 PM | $39.10 | Down $ -0.03 | $39.12 | $39.10 | 300 |
| 02:55 PM | $39.13 | Up $0.01 | $39.13 | $39.13 | 100 |
| 02:53 PM | $39.13 | Down $ -0.01 | $39.13 | $39.13 | 100 |
| 02:53 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 0 |
| 02:51 PM | $39.13 | Down $ -0.02 | $39.14 | $39.13 | 1,000 |
| 02:51 PM | $39.13 | Up $0.00 | $39.14 | $39.13 | 0 |
| 02:50 PM | $39.15 | Up $0.01 | $39.15 | $39.14 | 1,700 |
| 02:49 PM | $39.14 | Up $0.01 | $39.14 | $39.14 | 100 |
| 02:47 PM | $39.14 | Down $ -0.01 | $39.15 | $39.14 | 1,200 |
| 02:47 PM | $39.14 | Up $0.00 | $39.15 | $39.14 | 0 |
| 02:46 PM | $39.15 | Down $ -0.01 | $39.15 | $39.15 | 300 |
| 02:44 PM | $39.16 | Up $0.01 | $39.16 | $39.16 | 200 |
| 02:44 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 0 |
| 02:43 PM | $39.15 | Up $0.02 | $39.16 | $39.14 | 1,900 |
| 02:42 PM | $39.13 | Down $ -0.01 | $39.13 | $39.13 | 100 |
| 02:41 PM | $39.14 | Down $ -0.05 | $39.18 | $39.14 | 5,700 |
| 02:40 PM | $39.19 | Down $0.00 | $39.19 | $39.19 | 14,600 |
| 02:39 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 100 |
| 02:38 PM | $39.19 | Up $0.00 | $39.20 | $39.19 | 1,600 |
| 02:37 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 800 |
| 02:36 PM | $39.19 | Up $0.00 | $39.19 | $39.19 | 200 |
| 02:35 PM | $39.19 | Up $0.01 | $39.19 | $39.18 | 600 |
| 02:34 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 600 |
| 02:33 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 100 |
| 02:32 PM | $39.18 | Up $0.02 | $39.18 | $39.16 | 2,700 |
| 02:31 PM | $39.16 | Up $0.01 | $39.16 | $39.16 | 100 |
| 02:30 PM | $39.15 | Up $0.00 | $39.16 | $39.15 | 2,200 |
| 02:29 PM | $39.15 | Up $0.01 | $39.15 | $39.15 | 100 |
| 02:28 PM | $39.14 | Up $0.05 | $39.14 | $39.09 | 38,200 |
| 02:27 PM | $39.09 | Down $ -0.01 | $39.09 | $39.09 | 200 |
| 02:26 PM | $39.10 | Down $0.00 | $39.10 | $39.10 | 13,600 |
| 02:25 PM | $39.11 | Up $0.00 | $39.11 | $39.11 | 200 |
| 02:24 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 100 |
| 02:23 PM | $39.10 | Down $ -0.04 | $39.12 | $39.09 | 8,800 |
| 02:20 PM | $39.14 | Up $0.04 | $39.14 | $39.09 | 34,500 |
| 02:20 PM | $39.14 | Up $0.00 | $39.14 | $39.09 | 0 |
| 02:20 PM | $39.14 | Up $0.00 | $39.14 | $39.09 | 0 |
| 02:19 PM | $39.10 | Down $ -0.02 | $39.11 | $39.09 | 1,800 |
| 02:18 PM | $39.12 | Down $ -0.01 | $39.12 | $39.12 | 400 |
| 02:16 PM | $39.13 | Down $ -0.02 | $39.15 | $39.13 | 7,800 |
| 02:16 PM | $39.13 | Up $0.00 | $39.15 | $39.13 | 0 |
| 02:15 PM | $39.15 | Up $0.00 | $39.15 | $39.13 | 600 |
| 02:14 PM | $39.15 | Down $ -0.02 | $39.15 | $39.15 | 3,100 |
| 02:13 PM | $39.17 | Up $0.01 | $39.17 | $39.16 | 1,100 |
| 02:12 PM | $39.16 | Up $0.01 | $39.16 | $39.13 | 4,000 |
| 02:11 PM | $39.15 | Down $ -0.06 | $39.22 | $39.14 | 6,800 |
| 02:10 PM | $39.21 | Down $ -0.02 | $39.23 | $39.21 | 500 |
| 02:09 PM | $39.23 | Down $ -0.01 | $39.23 | $39.23 | 400 |
| 02:08 PM | $39.24 | Down $ -0.02 | $39.25 | $39.24 | 1,000 |
| 02:07 PM | $39.26 | Up $0.01 | $39.26 | $39.26 | 100 |
| 02:06 PM | $39.25 | Down $ -0.01 | $39.25 | $39.25 | 300 |
| 02:05 PM | $39.26 | Down $0.00 | $39.26 | $39.26 | 100 |
| 02:04 PM | $39.26 | Up $0.01 | $39.26 | $39.25 | 300 |
| 02:03 PM | $39.25 | Down $ -0.02 | $39.26 | $39.25 | 800 |
| 02:01 PM | $39.27 | Down $ -0.03 | $39.29 | $39.27 | 1,200 |
| 02:01 PM | $39.27 | Up $0.00 | $39.29 | $39.27 | 0 |
| 01:59 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 35,100 |
| 01:59 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:58 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 6,200 |
| 01:57 PM | $39.30 | Up $0.03 | $39.30 | $39.27 | 20,600 |
| 01:56 PM | $39.27 | Up $0.01 | $39.27 | $39.26 | 4,700 |
| 01:55 PM | $39.26 | Down $ -0.01 | $39.26 | $39.26 | 1,300 |
| 01:54 PM | $39.27 | Up $0.01 | $39.27 | $39.27 | 700 |
| 01:52 PM | $39.26 | Down $ -0.01 | $39.27 | $39.26 | 1,300 |
| 01:52 PM | $39.26 | Up $0.00 | $39.27 | $39.26 | 0 |
| 01:51 PM | $39.27 | Up $0.05 | $39.28 | $39.23 | 74,100 |
| 01:50 PM | $39.22 | Up $0.02 | $39.22 | $39.18 | 10,700 |
| 01:49 PM | $39.20 | Up $0.00 | $39.21 | $39.20 | 4,300 |
| 01:48 PM | $39.20 | Down $ -0.03 | $39.22 | $39.20 | 1,300 |
| 01:47 PM | $39.23 | Up $0.00 | $39.23 | $39.23 | 100 |
| 01:46 PM | $39.23 | Up $0.01 | $39.23 | $39.23 | 1,100 |
| 01:45 PM | $39.22 | Down $ -0.05 | $39.26 | $39.22 | 42,100 |
| 01:44 PM | $39.27 | Down $ -0.01 | $39.27 | $39.27 | 300 |
| 01:43 PM | $39.27 | Up $0.02 | $39.27 | $39.25 | 13,600 |
| 01:42 PM | $39.26 | Down $ -0.03 | $39.29 | $39.25 | 9,000 |
| 01:39 PM | $39.29 | Up $0.00 | $39.29 | $39.28 | 900 |
| 01:39 PM | $39.29 | Up $0.00 | $39.29 | $39.28 | 0 |
| 01:39 PM | $39.29 | Up $0.00 | $39.29 | $39.28 | 0 |
| 01:38 PM | $39.29 | Down $ -0.01 | $39.31 | $39.29 | 4,500 |
| 01:37 PM | $39.30 | Up $0.02 | $39.30 | $39.29 | 300 |
| 01:36 PM | $39.28 | Up $0.01 | $39.28 | $39.27 | 2,000 |
| 01:35 PM | $39.27 | Up $0.00 | $39.28 | $39.25 | 1,900 |
| 01:34 PM | $39.27 | Down $ -0.01 | $39.30 | $39.27 | 6,400 |
| 01:33 PM | $39.28 | Down $ -0.13 | $39.41 | $39.28 | 20,100 |
| 01:32 PM | $39.41 | Up $0.00 | $39.42 | $39.41 | 15,500 |
| 01:30 PM | $39.41 | Down $ -0.01 | $39.41 | $39.41 | 5,100 |
| 01:30 PM | $39.41 | Up $0.00 | $39.41 | $39.41 | 0 |
| 01:29 PM | $39.42 | Down $ -0.01 | $39.42 | $39.42 | 500 |
| 01:27 PM | $39.43 | Down $ -0.01 | $39.43 | $39.43 | 200 |
| 01:27 PM | $39.43 | Up $0.00 | $39.43 | $39.43 | 0 |
| 01:26 PM | $39.44 | Up $0.00 | $39.44 | $39.44 | 100 |
| 01:25 PM | $39.44 | Up $0.01 | $39.44 | $39.43 | 500 |
| 01:24 PM | $39.43 | Up $0.02 | $39.43 | $39.41 | 4,000 |
| 01:23 PM | $39.41 | Down $ -0.01 | $39.42 | $39.41 | 2,200 |
| 01:22 PM | $39.42 | Down $ -0.02 | $39.42 | $39.41 | 8,800 |
| 01:21 PM | $39.43 | Up $0.04 | $39.44 | $39.40 | 31,000 |
| 01:20 PM | $39.39 | Up $0.01 | $39.40 | $39.38 | 7,500 |
| 01:19 PM | $39.38 | Up $0.03 | $39.38 | $39.36 | 3,500 |
| 01:18 PM | $39.36 | Up $0.05 | $39.36 | $39.30 | 7,100 |
| 01:17 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 12,400 |
| 01:16 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 9,300 |
| 01:15 PM | $39.30 | Up $0.01 | $39.30 | $39.30 | 100 |
| 01:13 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 2,200 |
| 01:13 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 01:12 PM | $39.29 | Up $0.01 | $39.29 | $39.29 | 200 |
| 01:11 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 100 |
| 01:09 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 500 |
| 01:09 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 01:08 PM | $39.29 | Up $0.01 | $39.29 | $39.29 | 1,300 |
| 01:07 PM | $39.29 | Down $ -0.01 | $39.29 | $39.27 | 17,100 |
| 01:06 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 200 |
| 01:04 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 1,300 |
| 01:04 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 01:03 PM | $39.29 | Up $0.02 | $39.29 | $39.28 | 800 |
| 01:02 PM | $39.27 | Down $ -0.01 | $39.27 | $39.27 | 100 |
| 01:01 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 1,100 |
| 01:00 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 1,100 |
| 12:59 PM | $39.28 | Up $0.00 | $39.28 | $39.28 | 100 |
| 12:58 PM | $39.28 | Up $0.01 | $39.28 | $39.28 | 700 |
| 12:55 PM | $39.28 | Up $0.00 | $39.29 | $39.27 | 3,100 |
| 12:55 PM | $39.28 | Up $0.00 | $39.29 | $39.27 | 0 |
| 12:55 PM | $39.28 | Up $0.00 | $39.29 | $39.27 | 0 |
| 12:53 PM | $39.27 | Up $0.01 | $39.28 | $39.27 | 2,600 |
| 12:53 PM | $39.27 | Up $0.00 | $39.28 | $39.27 | 0 |
| 12:52 PM | $39.27 | Up $0.01 | $39.27 | $39.27 | 100 |
| 12:51 PM | $39.26 | Up $0.00 | $39.26 | $39.26 | 300 |
| 12:49 PM | $39.26 | Down $ -0.02 | $39.26 | $39.26 | 200 |
| 12:49 PM | $39.26 | Up $0.00 | $39.26 | $39.26 | 0 |
| 12:45 PM | $39.28 | Down $ -0.01 | $39.29 | $39.28 | 2,600 |
| 12:45 PM | $39.28 | Up $0.00 | $39.29 | $39.28 | 0 |
| 12:45 PM | $39.28 | Up $0.00 | $39.29 | $39.28 | 0 |
| 12:45 PM | $39.28 | Up $0.00 | $39.29 | $39.28 | 0 |
| 12:44 PM | $39.29 | Down $ -0.01 | $39.29 | $39.29 | 200 |
| 12:43 PM | $39.30 | Up $0.01 | $39.30 | $39.30 | 400 |
| 12:42 PM | $39.29 | Up $0.01 | $39.29 | $39.28 | 1,500 |
| 12:41 PM | $39.28 | Up $0.02 | $39.28 | $39.26 | 3,000 |
| 12:40 PM | $39.26 | Up $0.01 | $39.26 | $39.26 | 100 |
| 12:39 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 200 |
| 12:38 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 15,200 |
| 12:37 PM | $39.25 | Up $0.00 | $39.25 | $39.25 | 1,500 |
| 12:36 PM | $39.25 | Down $ -0.01 | $39.27 | $39.25 | 23,800 |
| 12:35 PM | $39.26 | Down $ -0.01 | $39.27 | $39.26 | 5,300 |
| 12:34 PM | $39.27 | Up $0.00 | $39.27 | $39.27 | 1,500 |
| 12:33 PM | $39.27 | Down $ -0.02 | $39.27 | $39.26 | 600 |
| 12:31 PM | $39.29 | Up $0.01 | $39.29 | $39.29 | 700 |
| 12:31 PM | $39.29 | Up $0.00 | $39.29 | $39.29 | 0 |
| 12:30 PM | $39.28 | Up $0.00 | $39.28 | $39.27 | 6,700 |
| 12:29 PM | $39.28 | Up $0.04 | $39.30 | $39.26 | 37,400 |
| 12:28 PM | $39.25 | Up $0.00 | $39.26 | $39.25 | 2,700 |
| 12:27 PM | $39.25 | Up $0.02 | $39.25 | $39.24 | 3,700 |
| 12:26 PM | $39.22 | Up $0.01 | $39.22 | $39.22 | 1,100 |
| 12:25 PM | $39.21 | Up $0.02 | $39.21 | $39.18 | 66,800 |
| 12:24 PM | $39.20 | Down $ -0.01 | $39.20 | $39.19 | 800 |
| 12:23 PM | $39.21 | Up $0.02 | $39.21 | $39.19 | 11,000 |
| 12:22 PM | $39.18 | Up $0.00 | $39.18 | $39.18 | 400 |
| 12:21 PM | $39.18 | Up $0.01 | $39.18 | $39.18 | 600 |
| 12:19 PM | $39.17 | Up $0.01 | $39.18 | $39.16 | 800 |
| 12:19 PM | $39.17 | Up $0.00 | $39.18 | $39.16 | 0 |
| 12:18 PM | $39.16 | Up $0.07 | $39.16 | $39.10 | 19,800 |
| 12:17 PM | $39.09 | Down $ -0.01 | $39.10 | $39.09 | 3,600 |
| 12:16 PM | $39.10 | Up $0.00 | $39.10 | $39.10 | 16,200 |
| 12:15 PM | $39.10 | Up $0.02 | $39.10 | $39.08 | 900 |
| 12:14 PM | $39.08 | Down $ -0.01 | $39.08 | $39.08 | 500 |
| 12:13 PM | $39.09 | Up $0.00 | $39.10 | $39.09 | 19,700 |
| 12:12 PM | $39.09 | Up $0.01 | $39.09 | $39.07 | 1,500 |
| 12:11 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 100 |
| 12:10 PM | $39.08 | Up $0.04 | $39.08 | $39.04 | 1,800 |
| 12:09 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 200 |
| 12:08 PM | $39.05 | Up $0.01 | $39.07 | $39.05 | 4,500 |
| 12:07 PM | $39.04 | Up $0.04 | $39.04 | $39.00 | 7,500 |
| 12:06 PM | $39.00 | Up $0.01 | $39.00 | $39.00 | 4,700 |
| 12:05 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 100 |
| 12:03 PM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 5,100 |
| 12:03 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 12:02 PM | $39.00 | Up $0.00 | $39.00 | $38.99 | 6,700 |
| 12:01 PM | $39.00 | Up $0.01 | $39.00 | $39.00 | 30,600 |
| 12:00 PM | $39.00 | Up $0.02 | $39.00 | $38.99 | 2,800 |
| 11:59 AM | $38.98 | Up $0.01 | $38.98 | $38.98 | 5,800 |
| 11:58 AM | $38.97 | Down $ -0.01 | $38.97 | $38.97 | 100 |
| 11:56 AM | $38.98 | Up $0.01 | $38.98 | $38.97 | 1,000 |
| 11:56 AM | $38.98 | Up $0.00 | $38.98 | $38.97 | 0 |
| 11:55 AM | $38.97 | Up $0.02 | $38.97 | $38.96 | 8,500 |
| 11:54 AM | $38.95 | Up $0.01 | $38.95 | $38.95 | 2,700 |
| 11:53 AM | $38.95 | Up $0.01 | $38.95 | $38.94 | 2,200 |
| 11:51 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 2,000 |
| 11:51 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 11:49 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 1,400 |
| 11:49 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 11:48 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 6,000 |
| 11:47 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 100 |
| 11:46 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 100 |
| 11:45 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 1,200 |
| 11:44 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 200 |
| 11:43 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 500 |
| 11:41 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 300 |
| 11:41 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 11:40 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 200 |
| 11:39 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 7,600 |
| 11:37 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 11:37 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 11:36 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 300 |
| 11:34 AM | $38.94 | Down $ -0.01 | $38.94 | $38.93 | 17,000 |
| 11:34 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 0 |
| 11:33 AM | $38.95 | Up $0.01 | $38.95 | $38.95 | 100 |
| 11:31 AM | $38.94 | Down $ -0.03 | $38.95 | $38.94 | 200 |
| 11:31 AM | $38.94 | Up $0.00 | $38.95 | $38.94 | 0 |
| 11:30 AM | $38.97 | Up $0.01 | $38.97 | $38.96 | 1,700 |
| 11:29 AM | $38.96 | Down $ -0.01 | $38.98 | $38.96 | 1,400 |
| 11:27 AM | $38.97 | Down $ -0.01 | $38.98 | $38.97 | 300 |
| 11:27 AM | $38.97 | Up $0.00 | $38.98 | $38.97 | 0 |
| 11:26 AM | $38.98 | Down $ -0.01 | $38.98 | $38.98 | 200 |
| 11:25 AM | $38.99 | Up $0.01 | $38.99 | $38.99 | 300 |
| 11:24 AM | $38.98 | Up $0.00 | $38.98 | $38.98 | 100 |
| 11:22 AM | $38.98 | Down $ -0.01 | $38.98 | $38.98 | 100 |
| 11:22 AM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 11:21 AM | $38.99 | Down $ -0.01 | $38.99 | $38.98 | 300 |
| 11:20 AM | $38.99 | Up $0.01 | $38.99 | $38.99 | 200 |
| 11:19 AM | $38.98 | Up $0.00 | $38.98 | $38.98 | 900 |
| 11:18 AM | $38.98 | Up $0.01 | $38.98 | $38.98 | 300 |
| 11:17 AM | $38.97 | Down $ -0.01 | $38.97 | $38.97 | 100 |
| 11:15 AM | $38.98 | Up $0.00 | $38.99 | $38.98 | 2,100 |
| 11:15 AM | $38.98 | Up $0.00 | $38.99 | $38.98 | 0 |
| 11:14 AM | $38.98 | Up $0.00 | $38.99 | $38.98 | 800 |
| 11:13 AM | $38.98 | Down $ -0.01 | $38.98 | $38.97 | 300 |
| 11:12 AM | $38.99 | Up $0.01 | $38.99 | $38.98 | 1,400 |
| 11:11 AM | $38.98 | Up $0.01 | $38.98 | $38.98 | 4,200 |
| 11:10 AM | $38.97 | Up $0.02 | $38.97 | $38.96 | 3,600 |
| 11:08 AM | $38.95 | Up $0.00 | $38.95 | $38.95 | 100 |
| 11:08 AM | $38.95 | Up $0.00 | $38.95 | $38.95 | 0 |
| 11:06 AM | $38.95 | Up $0.01 | $38.95 | $38.94 | 7,300 |
| 11:06 AM | $38.95 | Up $0.00 | $38.95 | $38.94 | 0 |
| 11:05 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 14,200 |
| 11:04 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 300 |
| 11:03 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 1,100 |
| 11:02 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 200 |
| 11:00 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 400 |
| 11:00 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 0 |
| 10:59 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 600 |
| 10:57 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 400 |
| 10:57 AM | $38.94 | Up $0.00 | $38.94 | $38.93 | 0 |
| 10:56 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 100 |
| 10:55 AM | $38.94 | Up $0.01 | $38.94 | $38.93 | 200 |
| 10:54 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 100 |
| 10:53 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 200 |
| 10:52 AM | $38.94 | Down $0.00 | $38.94 | $38.94 | 100 |
| 10:51 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 200 |
| 10:50 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 200 |
| 10:49 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 300 |
| 10:47 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 300 |
| 10:47 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:46 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 1,700 |
| 10:45 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 300 |
| 10:44 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 300 |
| 10:42 AM | $38.94 | Down $0.00 | $38.94 | $38.94 | 400 |
| 10:42 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:41 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 500 |
| 10:40 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 10:39 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 300 |
| 10:38 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 10:36 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 200 |
| 10:36 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 0 |
| 10:35 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 500 |
| 10:34 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 7,100 |
| 10:33 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 10:32 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 1,100 |
| 10:30 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 10:30 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:29 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 3,500 |
| 10:27 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 10:27 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 10:25 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 600 |
| 10:25 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 10:24 AM | $38.94 | Up $0.01 | $38.94 | $38.93 | 4,600 |
| 10:23 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 10:22 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 200 |
| 10:21 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 10:20 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 10:19 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 1,900 |
| 10:18 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 200 |
| 10:17 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 200 |
| 10:16 AM | $38.93 | Up $0.00 | $38.94 | $38.93 | 500 |
| 10:15 AM | $38.93 | Up $0.00 | $38.93 | $38.93 | 100 |
| 10:14 AM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 200 |
| 10:13 AM | $38.94 | Up $0.01 | $38.94 | $38.94 | 100 |
| 10:12 AM | $38.93 | Down $ -0.01 | $38.94 | $38.93 | 2,400 |
| 10:10 AM | $38.94 | Down $0.00 | $38.94 | $38.94 | 200 |
| 10:10 AM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 10:09 AM | $38.94 | Down $ -0.01 | $38.94 | $38.94 | 100 |
| 10:06 AM | $38.95 | Up $0.00 | $38.96 | $38.95 | 1,500 |
| 10:06 AM | $38.95 | Up $0.00 | $38.96 | $38.95 | 0 |
| 10:06 AM | $38.95 | Up $0.00 | $38.96 | $38.95 | 0 |
| 10:05 AM | $38.95 | Up $0.00 | $38.95 | $38.95 | 800 |
| 10:04 AM | $38.95 | Down $0.00 | $38.96 | $38.95 | 12,300 |
| 10:03 AM | $38.96 | Down $ -0.01 | $38.96 | $38.96 | 300 |
| 10:02 AM | $38.96 | Up $0.00 | $38.97 | $38.96 | 6,300 |
| 10:00 AM | $38.96 | Up $0.00 | $38.96 | $38.95 | 20,000 |
| 10:00 AM | $38.96 | Up $0.00 | $38.96 | $38.95 | 0 |
| 09:59 AM | $38.96 | Down $ -0.01 | $38.97 | $38.96 | 8,000 |
| 09:58 AM | $38.97 | Up $0.00 | $38.98 | $38.97 | 2,200 |
| 09:57 AM | $38.97 | Up $0.00 | $38.97 | $38.97 | 1,000 |
| 09:56 AM | $38.97 | Up $0.02 | $38.97 | $38.96 | 500 |
| 09:55 AM | $38.96 | Down $ -0.01 | $38.96 | $38.96 | 100 |
| 09:54 AM | $38.96 | Up $0.01 | $38.96 | $38.96 | 1,900 |
| 09:53 AM | $38.95 | Down $ -0.03 | $38.97 | $38.95 | 16,400 |
| 09:52 AM | $38.98 | Down $ -0.01 | $38.99 | $38.98 | 1,400 |
| 09:51 AM | $38.99 | Up $0.00 | $39.00 | $38.99 | 1,200 |
| 09:50 AM | $38.99 | Up $0.00 | $38.99 | $38.98 | 12,800 |
| 09:49 AM | $38.99 | Up $0.00 | $38.99 | $38.98 | 800 |
| 09:48 AM | $38.99 | Up $0.01 | $38.99 | $38.98 | 2,400 |
| 09:47 AM | $38.98 | Up $0.00 | $39.00 | $38.98 | 12,800 |
| 09:46 AM | $38.98 | Down $ -0.02 | $38.99 | $38.98 | 2,000 |
| 09:44 AM | $38.99 | Up $0.00 | $38.99 | $38.98 | 7,500 |
| 09:44 AM | $38.99 | Up $0.00 | $38.99 | $38.98 | 0 |
| 09:42 AM | $38.99 | Up $0.00 | $39.00 | $38.99 | 21,600 |
| 09:42 AM | $38.99 | Up $0.00 | $39.00 | $38.99 | 0 |
| 09:41 AM | $38.99 | Up $0.01 | $39.00 | $38.99 | 3,900 |
| 09:40 AM | $38.98 | Down $ -0.01 | $38.99 | $38.97 | 5,300 |
| 09:39 AM | $38.99 | Up $0.00 | $38.99 | $38.99 | 200 |
| 09:38 AM | $38.99 | Up $0.01 | $38.99 | $38.99 | 100 |
| 09:37 AM | $38.99 | Down $ -0.01 | $38.99 | $38.99 | 1,400 |
| 09:36 AM | $39.00 | Up $0.02 | $39.00 | $38.98 | 3,800 |
| 09:35 AM | $38.98 | Down $ -0.03 | $39.00 | $38.97 | 14,300 |
| 09:34 AM | $39.01 | Up $0.01 | $39.01 | $39.00 | 4,700 |
| 09:33 AM | $39.00 | Up $0.00 | $39.01 | $39.00 | 800 |
| 09:32 AM | $39.00 | Up $0.01 | $39.00 | $39.00 | 32,200 |
| 09:31 AM | $39.00 | Up $0.02 | $39.00 | $38.99 | 23,500 |
| 09:30 AM | $38.98 | Up $0.05 | $39.00 | $38.95 | 13,500 |
| Previous close | $38.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $39.16 | $38.99 | $39.44 | $38.99 | 1,188,200 |
| 29-03-2023 | $38.93 | $39.07 | $39.09 | $38.90 | 492,200 |
| 28-03-2023 | $39.14 | $38.90 | $39.24 | $38.85 | 835,000 |
| 27-03-2023 | $39.02 | $38.94 | $39.04 | $38.91 | 529,200 |
| 24-03-2023 | $38.94 | $38.96 | $38.98 | $38.86 | 384,800 |
| 23-03-2023 | $39.04 | $39.02 | $39.07 | $38.95 | 412,100 |
| 22-03-2023 | $38.95 | $39.06 | $39.08 | $38.94 | 291,400 |
| 21-03-2023 | $39.10 | $39.22 | $39.24 | $39.10 | 385,800 |
| 20-03-2023 | $39.08 | $39.25 | $39.25 | $39.06 | 977,000 |
| 17-03-2023 | $39.11 | $39.19 | $39.32 | $39.11 | 2,682,500 |
| 16-03-2023 | $39.11 | $39.02 | $39.14 | $38.98 | 2,085,600 |
| 15-03-2023 | $39.13 | $39.18 | $39.20 | $38.98 | 1,661,800 |
| 14-03-2023 | $39.22 | $39.15 | $39.23 | $39.14 | 2,010,200 |
| 13-03-2023 | $39.28 | $39.34 | $39.35 | $39.14 | 1,200,900 |
| 10-03-2023 | $39.16 | $39.32 | $39.38 | $39.06 | 2,370,100 |
| 09-03-2023 | $39.22 | $39.27 | $39.31 | $39.18 | 1,031,300 |
| 08-03-2023 | $39.26 | $39.35 | $39.37 | $39.10 | 1,143,500 |
| 07-03-2023 | $39.22 | $39.13 | $39.24 | $39.11 | 764,600 |
| 06-03-2023 | $39.24 | $39.20 | $39.31 | $39.12 | 895,800 |
| 03-03-2023 | $39.30 | $39.43 | $39.52 | $39.24 | 627,700 |
| 02-03-2023 | $39.19 | $39.25 | $39.26 | $39.02 | 978,800 |
| 01-03-2023 | $39.28 | $39.43 | $39.44 | $39.25 | 1,017,000 |
| 28-02-2023 | $39.53 | $39.55 | $39.65 | $39.48 | 1,456,500 |
| 27-02-2023 | $39.60 | $39.60 | $39.64 | $39.53 | 379,200 |
| 24-02-2023 | $39.75 | $39.61 | $39.80 | $39.56 | 1,056,800 |
| 23-02-2023 | $39.65 | $39.55 | $39.67 | $39.52 | 579,100 |
| 22-02-2023 | $39.57 | $39.61 | $39.65 | $39.53 | 588,700 |
| 21-02-2023 | $39.52 | $39.38 | $39.55 | $39.29 | 961,000 |
| 17-02-2023 | $39.25 | $39.11 | $39.32 | $39.10 | 849,100 |
| 16-02-2023 | $39.25 | $39.15 | $39.30 | $39.14 | 1,196,000 |
Graphs are not available, please refer to the detailed table