Quotes and Market Data
Find a quote
APPLE CDR (CAD HEDGED)
29.84 Down -1.15 (-3.85 %)
Delayed : 2025/05/03 07:52:13
- Previous close $30.99
- Opening $30.00
- Price Ask $29.84
- Price Bid $29.84
- Size Bid 10
- Size Ask 2
- Today High $30.05
- Today Low $29.38
- 52 Weeks High $36.40
- 52 Weeks Low $24.64
- Volume 466,624
Fundamentals
- P/E Ratio : 31.30
- Earnings/Share : 7.63
- Dividends/Share : $0.04
- Current Div. Yield : 0.49
- Market Cap (M) : 4,247,376.20
- Shares Out (M) : 139,284.65
- Exchange : XTSE
- Ex Dividend Date : 2025/02/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $29.84 | Up $0.11 | $29.88 | $29.78 | 19,100 |
| 03:58 PM | $29.73 | Down $ -0.05 | $29.78 | $29.73 | 3,700 |
| 03:57 PM | $29.78 | Up $0.03 | $29.78 | $29.76 | 3,700 |
| 03:56 PM | $29.75 | Up $0.01 | $29.78 | $29.75 | 2,600 |
| 03:55 PM | $29.74 | Down $ -0.01 | $29.77 | $29.74 | 1,900 |
| 03:54 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 200 |
| 03:53 PM | $29.75 | Up $0.01 | $29.77 | $29.74 | 4,700 |
| 03:52 PM | $29.74 | Down $ -0.02 | $29.75 | $29.74 | 400 |
| 03:51 PM | $29.76 | Up $0.05 | $29.76 | $29.70 | 1,600 |
| 03:50 PM | $29.71 | Up $0.10 | $29.71 | $29.62 | 7,300 |
| 03:49 PM | $29.61 | Down $ -0.02 | $29.61 | $29.61 | 300 |
| 03:48 PM | $29.63 | Down $ -0.02 | $29.64 | $29.63 | 1,100 |
| 03:47 PM | $29.65 | Down $ -0.01 | $29.65 | $29.64 | 3,500 |
| 03:46 PM | $29.66 | Up $0.02 | $29.66 | $29.66 | 2,800 |
| 03:45 PM | $29.64 | Down $ -0.03 | $29.66 | $29.64 | 4,100 |
| 03:44 PM | $29.67 | Up $0.00 | $29.67 | $29.66 | 200 |
| 03:43 PM | $29.67 | Up $0.00 | $29.67 | $29.67 | 900 |
| 03:42 PM | $29.67 | Down $ -0.01 | $29.68 | $29.66 | 600 |
| 03:41 PM | $29.68 | Down $ -0.05 | $29.71 | $29.68 | 9,900 |
| 03:40 PM | $29.73 | Down $ -0.01 | $29.75 | $29.73 | 600 |
| 03:39 PM | $29.74 | Up $0.00 | $29.76 | $29.74 | 1,900 |
| 03:38 PM | $29.74 | Down $ -0.02 | $29.74 | $29.74 | 100 |
| 03:37 PM | $29.76 | Up $0.03 | $29.76 | $29.75 | 2,800 |
| 03:36 PM | $29.73 | Down $ -0.02 | $29.75 | $29.73 | 3,400 |
| 03:35 PM | $29.75 | Down $ -0.01 | $29.77 | $29.75 | 800 |
| 03:34 PM | $29.76 | Up $0.05 | $29.76 | $29.76 | 500 |
| 03:32 PM | $29.71 | Down $ -0.01 | $29.72 | $29.71 | 400 |
| 03:32 PM | $29.71 | Up $0.00 | $29.72 | $29.71 | 0 |
| 03:31 PM | $29.72 | Down $ -0.01 | $29.74 | $29.72 | 1,900 |
| 03:29 PM | $29.73 | Down $ -0.03 | $29.74 | $29.72 | 1,200 |
| 03:29 PM | $29.73 | Up $0.00 | $29.74 | $29.72 | 0 |
| 03:28 PM | $29.76 | Up $0.01 | $29.76 | $29.76 | 300 |
| 03:27 PM | $29.75 | Up $0.03 | $29.75 | $29.75 | 100 |
| 03:26 PM | $29.72 | Up $0.00 | $29.72 | $29.72 | 700 |
| 03:25 PM | $29.72 | Up $0.01 | $29.72 | $29.70 | 700 |
| 03:24 PM | $29.71 | Up $0.05 | $29.71 | $29.66 | 1,100 |
| 03:23 PM | $29.66 | Down $ -0.04 | $29.71 | $29.66 | 1,000 |
| 03:22 PM | $29.70 | Up $0.02 | $29.70 | $29.70 | 600 |
| 03:21 PM | $29.68 | Up $0.03 | $29.68 | $29.68 | 1,600 |
| 03:20 PM | $29.65 | Up $0.02 | $29.65 | $29.65 | 100 |
| 03:19 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 200 |
| 03:18 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 200 |
| 03:16 PM | $29.63 | Up $0.07 | $29.63 | $29.63 | 100 |
| 03:16 PM | $29.63 | Up $0.00 | $29.63 | $29.63 | 0 |
| 03:14 PM | $29.56 | Down $ -0.04 | $29.58 | $29.56 | 3,200 |
| 03:14 PM | $29.56 | Up $0.00 | $29.58 | $29.56 | 0 |
| 03:11 PM | $29.60 | Down $ -0.03 | $29.60 | $29.60 | 500 |
| 03:11 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:11 PM | $29.60 | Up $0.00 | $29.60 | $29.60 | 0 |
| 03:10 PM | $29.63 | Up $0.02 | $29.63 | $29.63 | 100 |
| 03:07 PM | $29.61 | Down $ -0.01 | $29.61 | $29.61 | 100 |
| 03:07 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 03:07 PM | $29.61 | Up $0.00 | $29.61 | $29.61 | 0 |
| 03:06 PM | $29.62 | Up $0.02 | $29.62 | $29.62 | 1,100 |
| 03:05 PM | $29.60 | Down $ -0.04 | $29.60 | $29.60 | 200 |
| 03:04 PM | $29.64 | Down $ -0.01 | $29.64 | $29.64 | 800 |
| 03:02 PM | $29.65 | Up $0.05 | $29.65 | $29.65 | 200 |
| 03:02 PM | $29.65 | Up $0.00 | $29.65 | $29.65 | 0 |
| 03:01 PM | $29.60 | Down $ -0.04 | $29.60 | $29.60 | 1,600 |
| 03:00 PM | $29.64 | Up $0.01 | $29.64 | $29.64 | 100 |
| 02:59 PM | $29.63 | Down $ -0.02 | $29.66 | $29.63 | 300 |
| 02:56 PM | $29.65 | Down $ -0.07 | $29.70 | $29.65 | 3,500 |
| 02:56 PM | $29.65 | Up $0.00 | $29.70 | $29.65 | 0 |
| 02:56 PM | $29.65 | Up $0.00 | $29.70 | $29.65 | 0 |
| 02:55 PM | $29.72 | Up $0.02 | $29.72 | $29.72 | 700 |
| 02:53 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 500 |
| 02:53 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:51 PM | $29.70 | Up $0.02 | $29.70 | $29.70 | 600 |
| 02:51 PM | $29.70 | Up $0.00 | $29.70 | $29.70 | 0 |
| 02:50 PM | $29.68 | Down $ -0.04 | $29.70 | $29.68 | 700 |
| 02:49 PM | $29.72 | Down $ -0.09 | $29.75 | $29.72 | 2,800 |
| 02:47 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 400 |
| 02:47 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 02:46 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 100 |
| 02:45 PM | $29.81 | Up $0.01 | $29.81 | $29.81 | 100 |
| 02:43 PM | $29.80 | Up $0.05 | $29.80 | $29.80 | 500 |
| 02:43 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 02:39 PM | $29.75 | Down $ -0.01 | $29.75 | $29.75 | 100 |
| 02:39 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:39 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:39 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:38 PM | $29.76 | Up $0.02 | $29.78 | $29.76 | 300 |
| 02:37 PM | $29.74 | Up $0.03 | $29.74 | $29.74 | 200 |
| 02:35 PM | $29.71 | Down $ -0.02 | $29.71 | $29.71 | 100 |
| 02:35 PM | $29.71 | Up $0.00 | $29.71 | $29.71 | 0 |
| 02:32 PM | $29.73 | Up $0.01 | $29.73 | $29.73 | 400 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:32 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 02:31 PM | $29.72 | Down $ -0.03 | $29.73 | $29.72 | 1,100 |
| 02:26 PM | $29.75 | Up $0.01 | $29.75 | $29.75 | 100 |
| 02:26 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:26 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:26 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:26 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 02:23 PM | $29.74 | Down $ -0.01 | $29.74 | $29.74 | 100 |
| 02:23 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 02:23 PM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 02:22 PM | $29.75 | Up $0.02 | $29.75 | $29.75 | 100 |
| 02:21 PM | $29.73 | Down $ -0.02 | $29.74 | $29.73 | 200 |
| 02:20 PM | $29.75 | Down $ -0.03 | $29.77 | $29.75 | 500 |
| 02:18 PM | $29.78 | Up $0.01 | $29.78 | $29.78 | 100 |
| 02:18 PM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 02:16 PM | $29.77 | Up $0.02 | $29.77 | $29.77 | 100 |
| 02:16 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 02:15 PM | $29.75 | Down $ -0.05 | $29.78 | $29.75 | 600 |
| 02:14 PM | $29.80 | Up $0.02 | $29.80 | $29.80 | 200 |
| 02:07 PM | $29.78 | Down $ -0.03 | $29.80 | $29.78 | 200 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:07 PM | $29.78 | Up $0.00 | $29.80 | $29.78 | 0 |
| 02:06 PM | $29.81 | Down $ -0.03 | $29.81 | $29.81 | 600 |
| 02:01 PM | $29.84 | Up $0.02 | $29.84 | $29.82 | 1,300 |
| 02:01 PM | $29.84 | Up $0.00 | $29.84 | $29.82 | 0 |
| 02:01 PM | $29.84 | Up $0.00 | $29.84 | $29.82 | 0 |
| 02:01 PM | $29.84 | Up $0.00 | $29.84 | $29.82 | 0 |
| 02:01 PM | $29.84 | Up $0.00 | $29.84 | $29.82 | 0 |
| 02:00 PM | $29.82 | Up $0.02 | $29.82 | $29.82 | 200 |
| 01:58 PM | $29.80 | Down $ -0.02 | $29.81 | $29.80 | 500 |
| 01:58 PM | $29.80 | Up $0.00 | $29.81 | $29.80 | 0 |
| 01:53 PM | $29.82 | Up $0.07 | $29.82 | $29.82 | 100 |
| 01:53 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 01:53 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 01:53 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 01:53 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 01:51 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 300 |
| 01:51 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:50 PM | $29.75 | Down $ -0.02 | $29.77 | $29.75 | 1,700 |
| 01:49 PM | $29.77 | Down $ -0.03 | $29.80 | $29.77 | 300 |
| 01:48 PM | $29.80 | Down $ -0.04 | $29.80 | $29.80 | 200 |
| 01:47 PM | $29.84 | Down $ -0.02 | $29.84 | $29.84 | 6,400 |
| 01:46 PM | $29.86 | Up $0.02 | $29.86 | $29.82 | 18,100 |
| 01:44 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 200 |
| 01:44 PM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 01:43 PM | $29.84 | Up $0.02 | $29.84 | $29.84 | 100 |
| 01:42 PM | $29.82 | Down $ -0.01 | $29.82 | $29.82 | 200 |
| 01:41 PM | $29.83 | Up $0.06 | $29.83 | $29.81 | 1,100 |
| 01:36 PM | $29.77 | Up $0.02 | $29.77 | $29.77 | 1,600 |
| 01:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 01:32 PM | $29.75 | Up $0.01 | $29.75 | $29.75 | 1,800 |
| 01:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 01:31 PM | $29.74 | Up $0.01 | $29.74 | $29.74 | 100 |
| 01:28 PM | $29.73 | Up $0.05 | $29.73 | $29.73 | 100 |
| 01:28 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 01:28 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 0 |
| 01:25 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 200 |
| 01:25 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 01:25 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 01:23 PM | $29.68 | Down $ -0.05 | $29.70 | $29.68 | 1,200 |
| 01:23 PM | $29.68 | Up $0.00 | $29.70 | $29.68 | 0 |
| 01:22 PM | $29.73 | Up $0.00 | $29.73 | $29.73 | 700 |
| 01:21 PM | $29.73 | Up $0.05 | $29.73 | $29.73 | 600 |
| 01:17 PM | $29.68 | Down $ -0.01 | $29.68 | $29.68 | 1,600 |
| 01:17 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 01:17 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 01:17 PM | $29.68 | Up $0.00 | $29.68 | $29.68 | 0 |
| 01:16 PM | $29.69 | Down $ -0.01 | $29.69 | $29.69 | 100 |
| 01:15 PM | $29.70 | Up $0.01 | $29.70 | $29.70 | 100 |
| 01:12 PM | $29.69 | Up $0.04 | $29.69 | $29.65 | 300 |
| 01:12 PM | $29.69 | Up $0.00 | $29.69 | $29.65 | 0 |
| 01:12 PM | $29.69 | Up $0.00 | $29.69 | $29.65 | 0 |
| 01:11 PM | $29.65 | Down $ -0.02 | $29.68 | $29.65 | 1,600 |
| 01:10 PM | $29.67 | Down $ -0.01 | $29.67 | $29.67 | 100 |
| 01:09 PM | $29.68 | Up $0.01 | $29.68 | $29.65 | 400 |
| 01:08 PM | $29.67 | Down $ -0.03 | $29.68 | $29.67 | 800 |
| 01:06 PM | $29.70 | Down $ -0.06 | $29.72 | $29.70 | 4,100 |
| 01:06 PM | $29.70 | Up $0.00 | $29.72 | $29.70 | 0 |
| 01:03 PM | $29.76 | Up $0.03 | $29.76 | $29.76 | 200 |
| 01:03 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 0 |
| 01:03 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 0 |
| 01:00 PM | $29.73 | Down $ -0.03 | $29.75 | $29.73 | 300 |
| 01:00 PM | $29.73 | Up $0.00 | $29.75 | $29.73 | 0 |
| 01:00 PM | $29.73 | Up $0.00 | $29.75 | $29.73 | 0 |
| 12:59 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 700 |
| 12:56 PM | $29.76 | Up $0.02 | $29.76 | $29.76 | 100 |
| 12:56 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 0 |
| 12:56 PM | $29.76 | Up $0.00 | $29.76 | $29.76 | 0 |
| 12:55 PM | $29.74 | Down $ -0.05 | $29.76 | $29.74 | 5,600 |
| 12:54 PM | $29.79 | Down $ -0.02 | $29.79 | $29.79 | 100 |
| 12:50 PM | $29.81 | Down $ -0.07 | $29.81 | $29.81 | 100 |
| 12:50 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 12:50 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 12:50 PM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 12:48 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 300 |
| 12:48 PM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 12:47 PM | $29.88 | Up $0.02 | $29.88 | $29.88 | 100 |
| 12:46 PM | $29.86 | Up $0.00 | $29.86 | $29.85 | 2,100 |
| 12:45 PM | $29.86 | Up $0.06 | $29.86 | $29.86 | 100 |
| 12:43 PM | $29.80 | Up $0.02 | $29.80 | $29.80 | 500 |
| 12:43 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 12:42 PM | $29.78 | Down $ -0.02 | $29.78 | $29.78 | 100 |
| 12:41 PM | $29.80 | Up $0.02 | $29.80 | $29.80 | 1,000 |
| 12:40 PM | $29.78 | Up $0.01 | $29.78 | $29.78 | 200 |
| 12:39 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 200 |
| 12:36 PM | $29.77 | Up $0.02 | $29.77 | $29.77 | 300 |
| 12:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 12:36 PM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 12:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 1,100 |
| 12:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 12:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 12:32 PM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 12:31 PM | $29.75 | Down $ -0.01 | $29.75 | $29.75 | 4,200 |
| 12:30 PM | $29.76 | Down $ -0.02 | $29.76 | $29.76 | 600 |
| 12:29 PM | $29.78 | Down $ -0.01 | $29.78 | $29.78 | 600 |
| 12:27 PM | $29.79 | Up $0.03 | $29.79 | $29.78 | 3,200 |
| 12:27 PM | $29.79 | Up $0.00 | $29.79 | $29.78 | 0 |
| 12:24 PM | $29.76 | Down $ -0.02 | $29.78 | $29.76 | 5,600 |
| 12:24 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 12:24 PM | $29.76 | Up $0.00 | $29.78 | $29.76 | 0 |
| 12:23 PM | $29.78 | Down $ -0.04 | $29.80 | $29.78 | 2,600 |
| 12:22 PM | $29.82 | Down $ -0.01 | $29.82 | $29.82 | 100 |
| 12:21 PM | $29.83 | Up $0.01 | $29.83 | $29.83 | 100 |
| 12:20 PM | $29.82 | Down $ -0.02 | $29.82 | $29.82 | 100 |
| 12:19 PM | $29.84 | Up $0.04 | $29.84 | $29.82 | 600 |
| 12:16 PM | $29.80 | Up $0.01 | $29.80 | $29.80 | 100 |
| 12:16 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 12:16 PM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 12:15 PM | $29.79 | Up $0.00 | $29.82 | $29.79 | 1,100 |
| 12:14 PM | $29.79 | Up $0.03 | $29.79 | $29.79 | 600 |
| 12:13 PM | $29.76 | Down $ -0.02 | $29.78 | $29.76 | 1,200 |
| 12:12 PM | $29.78 | Up $0.02 | $29.80 | $29.78 | 1,000 |
| 12:11 PM | $29.76 | Up $0.00 | $29.76 | $29.74 | 400 |
| 12:10 PM | $29.76 | Down $ -0.03 | $29.80 | $29.76 | 4,000 |
| 12:09 PM | $29.79 | Down $ -0.04 | $29.79 | $29.79 | 400 |
| 12:08 PM | $29.83 | Down $ -0.02 | $29.83 | $29.80 | 1,100 |
| 12:07 PM | $29.85 | Down $ -0.10 | $29.94 | $29.85 | 7,500 |
| 12:06 PM | $29.95 | Down $ -0.01 | $29.96 | $29.95 | 4,000 |
| 12:05 PM | $29.96 | Up $0.02 | $29.96 | $29.95 | 2,400 |
| 12:04 PM | $29.94 | Up $0.01 | $29.94 | $29.94 | 100 |
| 12:03 PM | $29.93 | Down $ -0.01 | $29.95 | $29.93 | 1,200 |
| 12:02 PM | $29.94 | Up $0.06 | $29.94 | $29.88 | 3,600 |
| 12:01 PM | $29.88 | Up $0.06 | $29.91 | $29.82 | 17,900 |
| 12:00 PM | $29.82 | Up $0.00 | $29.82 | $29.82 | 1,300 |
| 11:58 AM | $29.82 | Up $0.04 | $29.82 | $29.82 | 200 |
| 11:58 AM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 11:57 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 100 |
| 11:53 AM | $29.78 | Up $0.03 | $29.78 | $29.78 | 100 |
| 11:53 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 11:53 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 11:53 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 0 |
| 11:52 AM | $29.75 | Down $ -0.05 | $29.79 | $29.75 | 400 |
| 11:48 AM | $29.80 | Down $ -0.02 | $29.80 | $29.80 | 100 |
| 11:48 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:48 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:48 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:47 AM | $29.82 | Up $0.00 | $29.85 | $29.82 | 300 |
| 11:45 AM | $29.82 | Down $ -0.01 | $29.82 | $29.82 | 200 |
| 11:45 AM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 11:44 AM | $29.83 | Up $0.01 | $29.83 | $29.82 | 4,000 |
| 11:43 AM | $29.82 | Up $0.02 | $29.82 | $29.81 | 2,800 |
| 11:41 AM | $29.80 | Down $ -0.01 | $29.80 | $29.80 | 2,700 |
| 11:41 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:40 AM | $29.81 | Down $ -0.04 | $29.82 | $29.81 | 3,500 |
| 11:39 AM | $29.85 | Up $0.10 | $29.85 | $29.83 | 200 |
| 11:38 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 500 |
| 11:36 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 400 |
| 11:36 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 11:35 AM | $29.75 | Down $ -0.05 | $29.78 | $29.75 | 300 |
| 11:34 AM | $29.80 | Down $ -0.01 | $29.80 | $29.80 | 100 |
| 11:32 AM | $29.81 | Down $ -0.01 | $29.81 | $29.81 | 300 |
| 11:32 AM | $29.81 | Up $0.00 | $29.81 | $29.81 | 0 |
| 11:31 AM | $29.82 | Up $0.08 | $29.82 | $29.78 | 1,000 |
| 11:29 AM | $29.74 | Up $0.01 | $29.74 | $29.74 | 100 |
| 11:29 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 11:26 AM | $29.73 | Down $ -0.02 | $29.75 | $29.73 | 5,000 |
| 11:26 AM | $29.73 | Up $0.00 | $29.75 | $29.73 | 0 |
| 11:26 AM | $29.73 | Up $0.00 | $29.75 | $29.73 | 0 |
| 11:23 AM | $29.75 | Down $ -0.02 | $29.77 | $29.75 | 400 |
| 11:23 AM | $29.75 | Up $0.00 | $29.77 | $29.75 | 0 |
| 11:23 AM | $29.75 | Up $0.00 | $29.77 | $29.75 | 0 |
| 11:22 AM | $29.77 | Down $ -0.01 | $29.77 | $29.76 | 700 |
| 11:21 AM | $29.78 | Down $ -0.03 | $29.78 | $29.78 | 400 |
| 11:19 AM | $29.81 | Down $ -0.04 | $29.83 | $29.81 | 1,000 |
| 11:19 AM | $29.81 | Up $0.00 | $29.83 | $29.81 | 0 |
| 11:18 AM | $29.85 | Up $0.01 | $29.85 | $29.85 | 400 |
| 11:16 AM | $29.84 | Up $0.10 | $29.84 | $29.84 | 800 |
| 11:16 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 11:11 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 400 |
| 11:11 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 11:11 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 11:11 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 11:11 AM | $29.74 | Up $0.00 | $29.74 | $29.74 | 0 |
| 11:10 AM | $29.74 | Down $ -0.01 | $29.74 | $29.72 | 700 |
| 11:09 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 1,700 |
| 11:05 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 100 |
| 11:05 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 11:05 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 11:05 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 11:03 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 1,100 |
| 11:03 AM | $29.75 | Up $0.00 | $29.75 | $29.75 | 0 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 200 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 0 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 0 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 0 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 0 |
| 10:57 AM | $29.75 | Up $0.00 | $29.75 | $29.72 | 0 |
| 10:56 AM | $29.75 | Down $ -0.03 | $29.78 | $29.75 | 4,300 |
| 10:55 AM | $29.78 | Down $ -0.04 | $29.83 | $29.78 | 300 |
| 10:53 AM | $29.82 | Down $ -0.03 | $29.82 | $29.82 | 100 |
| 10:53 AM | $29.82 | Up $0.00 | $29.82 | $29.82 | 0 |
| 10:52 AM | $29.85 | Down $ -0.03 | $29.88 | $29.85 | 800 |
| 10:51 AM | $29.88 | Down $ -0.04 | $29.88 | $29.88 | 600 |
| 10:50 AM | $29.92 | Down $ -0.03 | $29.92 | $29.90 | 700 |
| 10:49 AM | $29.95 | Down $ -0.01 | $29.95 | $29.93 | 1,300 |
| 10:48 AM | $29.96 | Up $0.00 | $29.96 | $29.96 | 300 |
| 10:47 AM | $29.96 | Down $ -0.03 | $29.96 | $29.95 | 400 |
| 10:46 AM | $29.99 | Up $0.08 | $29.99 | $29.93 | 700 |
| 10:44 AM | $29.91 | Up $0.07 | $29.91 | $29.91 | 200 |
| 10:44 AM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 10:42 AM | $29.84 | Down $ -0.06 | $29.84 | $29.84 | 100 |
| 10:42 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 10:41 AM | $29.90 | Down $ -0.01 | $29.90 | $29.90 | 100 |
| 10:39 AM | $29.91 | Up $0.05 | $29.91 | $29.85 | 800 |
| 10:39 AM | $29.91 | Up $0.00 | $29.91 | $29.85 | 0 |
| 10:38 AM | $29.86 | Up $0.00 | $29.86 | $29.86 | 300 |
| 10:37 AM | $29.86 | Down $ -0.04 | $29.86 | $29.86 | 900 |
| 10:36 AM | $29.90 | Down $ -0.02 | $29.90 | $29.90 | 3,300 |
| 10:35 AM | $29.92 | Up $0.00 | $29.94 | $29.92 | 2,000 |
| 10:34 AM | $29.92 | Down $ -0.02 | $29.92 | $29.92 | 300 |
| 10:33 AM | $29.94 | Down $ -0.06 | $29.94 | $29.93 | 300 |
| 10:32 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 300 |
| 10:31 AM | $30.00 | Down $ -0.05 | $30.03 | $30.00 | 4,200 |
| 10:30 AM | $30.05 | Up $0.05 | $30.05 | $30.00 | 4,700 |
| 10:29 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 300 |
| 10:28 AM | $30.00 | Up $0.07 | $30.00 | $29.98 | 4,900 |
| 10:27 AM | $29.93 | Down $ -0.07 | $29.99 | $29.93 | 2,100 |
| 10:26 AM | $30.00 | Up $0.01 | $30.02 | $30.00 | 2,700 |
| 10:25 AM | $29.99 | Up $0.08 | $29.99 | $29.91 | 1,600 |
| 10:24 AM | $29.91 | Up $0.05 | $29.93 | $29.90 | 1,300 |
| 10:23 AM | $29.86 | Up $0.04 | $29.86 | $29.85 | 1,700 |
| 10:22 AM | $29.82 | Up $0.01 | $29.82 | $29.82 | 200 |
| 10:21 AM | $29.81 | Up $0.06 | $29.81 | $29.81 | 300 |
| 10:20 AM | $29.75 | Down $ -0.08 | $29.78 | $29.75 | 700 |
| 10:19 AM | $29.83 | Up $0.03 | $29.83 | $29.83 | 400 |
| 10:18 AM | $29.80 | Up $0.05 | $29.80 | $29.80 | 100 |
| 10:16 AM | $29.75 | Up $0.00 | $29.77 | $29.74 | 2,000 |
| 10:16 AM | $29.75 | Up $0.00 | $29.77 | $29.74 | 0 |
| 10:15 AM | $29.75 | Down $ -0.01 | $29.79 | $29.75 | 6,800 |
| 10:13 AM | $29.76 | Up $0.02 | $29.76 | $29.76 | 100 |
| 10:13 AM | $29.76 | Up $0.00 | $29.76 | $29.76 | 0 |
| 10:12 AM | $29.74 | Up $0.02 | $29.74 | $29.71 | 3,600 |
| 10:11 AM | $29.72 | Up $0.02 | $29.72 | $29.72 | 2,700 |
| 10:10 AM | $29.70 | Up $0.08 | $29.70 | $29.65 | 1,100 |
| 10:09 AM | $29.62 | Up $0.02 | $29.62 | $29.60 | 1,900 |
| 10:08 AM | $29.60 | Up $0.03 | $29.60 | $29.60 | 100 |
| 10:07 AM | $29.57 | Down $ -0.03 | $29.62 | $29.57 | 400 |
| 10:05 AM | $29.60 | Down $ -0.01 | $29.63 | $29.60 | 600 |
| 10:05 AM | $29.60 | Up $0.00 | $29.63 | $29.60 | 0 |
| 10:04 AM | $29.61 | Down $ -0.02 | $29.61 | $29.61 | 100 |
| 10:03 AM | $29.63 | Up $0.11 | $29.63 | $29.60 | 600 |
| 10:01 AM | $29.52 | Down $ -0.06 | $29.52 | $29.52 | 200 |
| 10:01 AM | $29.52 | Up $0.00 | $29.52 | $29.52 | 0 |
| 09:59 AM | $29.58 | Up $0.04 | $29.58 | $29.52 | 1,500 |
| 09:59 AM | $29.58 | Up $0.00 | $29.58 | $29.52 | 0 |
| 09:58 AM | $29.54 | Up $0.04 | $29.54 | $29.52 | 3,500 |
| 09:57 AM | $29.50 | Down $ -0.05 | $29.51 | $29.50 | 600 |
| 09:56 AM | $29.55 | Up $0.05 | $29.55 | $29.55 | 400 |
| 09:55 AM | $29.50 | Down $ -0.03 | $29.50 | $29.50 | 500 |
| 09:54 AM | $29.53 | Down $ -0.02 | $29.56 | $29.53 | 2,400 |
| 09:53 AM | $29.55 | Up $0.12 | $29.55 | $29.52 | 3,200 |
| 09:52 AM | $29.43 | Up $0.01 | $29.43 | $29.43 | 200 |
| 09:51 AM | $29.42 | Down $ -0.11 | $29.48 | $29.38 | 7,300 |
| 09:50 AM | $29.53 | Up $0.06 | $29.53 | $29.50 | 300 |
| 09:48 AM | $29.47 | Down $ -0.08 | $29.54 | $29.47 | 1,900 |
| 09:48 AM | $29.47 | Up $0.00 | $29.54 | $29.47 | 0 |
| 09:47 AM | $29.55 | Down $ -0.02 | $29.57 | $29.55 | 3,600 |
| 09:46 AM | $29.57 | Up $0.02 | $29.57 | $29.52 | 700 |
| 09:45 AM | $29.55 | Down $ -0.01 | $29.56 | $29.55 | 2,700 |
| 09:44 AM | $29.56 | Up $0.03 | $29.56 | $29.56 | 100 |
| 09:43 AM | $29.53 | Up $0.05 | $29.53 | $29.48 | 9,900 |
| 09:42 AM | $29.48 | Down $ -0.20 | $29.65 | $29.47 | 10,000 |
| 09:41 AM | $29.68 | Down $ -0.01 | $29.68 | $29.65 | 2,500 |
| 09:40 AM | $29.69 | Up $0.08 | $29.69 | $29.63 | 900 |
| 09:39 AM | $29.61 | Up $0.06 | $29.61 | $29.57 | 500 |
| 09:38 AM | $29.55 | Up $0.17 | $29.55 | $29.49 | 900 |
| 09:37 AM | $29.38 | Down $ -0.08 | $29.40 | $29.38 | 400 |
| 09:36 AM | $29.46 | Down $ -0.04 | $29.58 | $29.45 | 4,100 |
| 09:35 AM | $29.50 | Up $0.00 | $29.52 | $29.49 | 5,200 |
| 09:34 AM | $29.50 | Up $0.00 | $29.50 | $29.48 | 5,500 |
| 09:33 AM | $29.50 | Up $0.01 | $29.53 | $29.48 | 5,700 |
| 09:32 AM | $29.49 | Up $0.03 | $29.50 | $29.38 | 9,700 |
| 09:31 AM | $29.46 | Down $ -0.21 | $29.67 | $29.45 | 17,300 |
| 09:30 AM | $29.67 | Down $ -1.32 | $30.00 | $29.67 | 25,000 |
| Previous close | $30.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-05-2025 | $29.84 | $29.82 | $29.96 | $29.56 | 236,800 |
| 01-05-2025 | $30.99 | $30.76 | $31.12 | $30.76 | 69,200 |
| 30-04-2025 | $30.90 | $30.59 | $30.95 | $30.50 | 57,000 |
| 29-04-2025 | $30.73 | $30.58 | $30.74 | $30.40 | 50,500 |
| 28-04-2025 | $30.50 | $30.14 | $30.68 | $30.12 | 60,000 |
| 25-04-2025 | $30.42 | $30.17 | $30.43 | $30.14 | 189,000 |
| 24-04-2025 | $30.30 | $29.85 | $30.30 | $29.85 | 106,600 |
| 23-04-2025 | $29.73 | $29.63 | $29.85 | $29.45 | 43,600 |
| 22-04-2025 | $29.03 | $28.95 | $29.26 | $28.77 | 66,100 |
| 21-04-2025 | $28.09 | $27.70 | $28.09 | $27.62 | 32,100 |
| 17-04-2025 | $28.64 | $28.51 | $28.85 | $28.51 | 46,100 |
| 16-04-2025 | $28.21 | $28.56 | $28.68 | $27.96 | 79,000 |
| 15-04-2025 | $29.37 | $29.44 | $29.53 | $29.25 | 54,000 |
| 14-04-2025 | $29.44 | $29.45 | $30.00 | $29.25 | 126,300 |
| 11-04-2025 | $28.77 | $28.45 | $28.96 | $28.45 | 85,400 |
| 10-04-2025 | $27.71 | $27.18 | $28.00 | $26.66 | 233,000 |
| 09-04-2025 | $28.94 | $26.00 | $29.19 | $25.92 | 742,800 |
| 08-04-2025 | $25.20 | $26.83 | $26.92 | $24.64 | 247,600 |
| 07-04-2025 | $26.47 | $26.00 | $26.71 | $25.62 | 235,600 |
| 04-04-2025 | $27.40 | $28.37 | $28.40 | $27.28 | 201,200 |
| 03-04-2025 | $29.66 | $29.93 | $30.15 | $29.32 | 132,900 |
| 02-04-2025 | $32.55 | $32.52 | $32.69 | $32.43 | 9,500 |
| 01-04-2025 | $32.41 | $32.39 | $32.47 | $32.20 | 14,900 |
| 31-03-2025 | $32.26 | $32.02 | $32.58 | $31.95 | 42,600 |
| 28-03-2025 | $31.67 | $31.94 | $31.94 | $31.67 | 45,200 |
| 27-03-2025 | $32.60 | $32.45 | $32.71 | $32.39 | 21,200 |
| 26-03-2025 | $32.22 | $32.48 | $32.53 | $32.10 | 17,000 |
| 25-03-2025 | $32.56 | $32.45 | $32.60 | $32.39 | 14,300 |
| 24-03-2025 | $32.11 | $31.99 | $32.13 | $31.85 | 79,800 |
| 21-03-2025 | $31.80 | $31.00 | $31.81 | $30.96 | 85,700 |
Graphs are not available, please refer to the detailed table