Quotes and Market Data
Find a quote
FIRST NATIONAL FINANCIAL CORP.
38.15 Down -0.01 (-0.03 %)
Delayed : 2024/04/24 16:00:01
- Previous close $38.16
- Opening $38.03
- Price Ask $37.40
- Price Bid $37.40
- Size Bid 5
- Size Ask 2
- Today High $38.31
- Today Low $38.03
- 52 Weeks High $41.80
- 52 Weeks Low $32.86
- Volume 21,653
Fundamentals
- P/E Ratio : 9.19
- Earnings/Share : 3.74
- Dividends/Share : $0.20
- Current Div. Yield : 6.42
- Market Cap (M) : 2,287.76
- Shares Out (M) : 59.97
- Exchange : XTSE
- Ex Dividend Date : 2024/04/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.15 | Down $ -0.09 | $38.15 | $38.15 | 1,700 |
| 03:59 PM | $38.24 | Down $ -0.01 | $38.25 | $38.18 | 700 |
| 03:58 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 100 |
| 03:56 PM | $38.25 | Up $0.05 | $38.25 | $38.19 | 200 |
| 03:56 PM | $38.25 | Up $0.00 | $38.25 | $38.19 | 0 |
| 03:50 PM | $38.20 | Down $ -0.08 | $38.22 | $38.20 | 600 |
| 03:50 PM | $38.20 | Up $0.00 | $38.22 | $38.20 | 0 |
| 03:50 PM | $38.20 | Up $0.00 | $38.22 | $38.20 | 0 |
| 03:50 PM | $38.20 | Up $0.00 | $38.22 | $38.20 | 0 |
| 03:50 PM | $38.20 | Up $0.00 | $38.22 | $38.20 | 0 |
| 03:50 PM | $38.20 | Up $0.00 | $38.22 | $38.20 | 0 |
| 03:37 PM | $38.28 | Up $0.06 | $38.28 | $38.28 | 100 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:37 PM | $38.28 | Up $0.00 | $38.28 | $38.28 | 0 |
| 03:32 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 100 |
| 03:32 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 0 |
| 03:32 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 0 |
| 03:32 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 0 |
| 03:32 PM | $38.22 | Up $0.00 | $38.22 | $38.22 | 0 |
| 02:56 PM | $38.22 | Down $ -0.03 | $38.24 | $38.22 | 200 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:56 PM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 02:49 PM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 100 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:49 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:39 PM | $38.26 | Up $0.02 | $38.27 | $38.26 | 300 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:39 PM | $38.26 | Up $0.00 | $38.27 | $38.26 | 0 |
| 02:28 PM | $38.24 | Up $0.01 | $38.24 | $38.24 | 500 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:28 PM | $38.24 | Up $0.00 | $38.24 | $38.24 | 0 |
| 02:19 PM | $38.23 | Down $ -0.02 | $38.23 | $38.23 | 200 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:19 PM | $38.23 | Up $0.00 | $38.23 | $38.23 | 0 |
| 02:14 PM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 100 |
| 02:14 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:14 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:14 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:14 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 02:13 PM | $38.26 | Down $ -0.04 | $38.26 | $38.26 | 100 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 400 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:05 PM | $38.30 | Up $0.00 | $38.31 | $38.30 | 0 |
| 02:00 PM | $38.30 | Up $0.05 | $38.30 | $38.30 | 100 |
| 02:00 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 02:00 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 02:00 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 02:00 PM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 12:46 PM | $38.25 | Down $ -0.01 | $38.25 | $38.25 | 100 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:46 PM | $38.25 | Up $0.00 | $38.25 | $38.25 | 0 |
| 12:19 PM | $38.26 | Up $0.09 | $38.26 | $38.26 | 200 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:19 PM | $38.26 | Up $0.00 | $38.26 | $38.26 | 0 |
| 12:14 PM | $38.17 | Down $ -0.02 | $38.19 | $38.17 | 500 |
| 12:14 PM | $38.17 | Up $0.00 | $38.19 | $38.17 | 0 |
| 12:14 PM | $38.17 | Up $0.00 | $38.19 | $38.17 | 0 |
| 12:14 PM | $38.17 | Up $0.00 | $38.19 | $38.17 | 0 |
| 12:14 PM | $38.17 | Up $0.00 | $38.19 | $38.17 | 0 |
| 12:13 PM | $38.19 | Up $0.00 | $38.19 | $38.19 | 100 |
| 11:43 AM | $38.19 | Down $ -0.01 | $38.19 | $38.19 | 300 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:43 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:36 AM | $38.20 | Up $0.01 | $38.20 | $38.20 | 100 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:36 AM | $38.20 | Up $0.00 | $38.20 | $38.20 | 0 |
| 11:30 AM | $38.19 | Up $0.04 | $38.19 | $38.19 | 700 |
| 11:30 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:30 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:30 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:30 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:30 AM | $38.19 | Up $0.00 | $38.19 | $38.19 | 0 |
| 11:08 AM | $38.15 | Up $0.01 | $38.15 | $38.15 | 100 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:08 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 11:07 AM | $38.14 | Up $0.02 | $38.14 | $38.14 | 100 |
| 11:06 AM | $38.12 | Up $0.00 | $38.12 | $38.12 | 100 |
| 11:05 AM | $38.12 | Down $ -0.03 | $38.12 | $38.12 | 600 |
| 10:53 AM | $38.15 | Down $ -0.03 | $38.15 | $38.15 | 300 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:53 AM | $38.15 | Up $0.00 | $38.15 | $38.15 | 0 |
| 10:44 AM | $38.18 | Down $ -0.04 | $38.20 | $38.18 | 200 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:44 AM | $38.18 | Up $0.00 | $38.20 | $38.18 | 0 |
| 10:41 AM | $38.22 | Down $ -0.08 | $38.24 | $38.22 | 200 |
| 10:41 AM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 10:41 AM | $38.22 | Up $0.00 | $38.24 | $38.22 | 0 |
| 10:40 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 100 |
| 10:32 AM | $38.30 | Up $0.16 | $38.30 | $38.30 | 200 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 10:32 AM | $38.30 | Up $0.00 | $38.30 | $38.30 | 0 |
| 09:32 AM | $38.14 | Down $ -0.11 | $38.17 | $38.14 | 1,000 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:32 AM | $38.14 | Up $0.00 | $38.17 | $38.14 | 0 |
| 09:30 AM | $38.25 | Up $0.09 | $38.25 | $38.03 | 10,400 |
| 09:30 AM | $38.25 | Up $0.00 | $38.25 | $38.03 | 0 |
| Previous close | $38.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $38.15 | $38.19 | $38.31 | $38.15 | 6,400 |
| 23-04-2024 | $38.16 | $38.28 | $38.46 | $38.12 | 14,800 |
| 22-04-2024 | $38.15 | $37.78 | $38.17 | $37.78 | 18,700 |
| 19-04-2024 | $37.49 | $37.77 | $37.77 | $37.47 | 14,400 |
| 18-04-2024 | $37.64 | $37.37 | $37.76 | $37.36 | 26,900 |
| 17-04-2024 | $37.04 | $37.27 | $37.39 | $37.04 | 13,700 |
| 16-04-2024 | $37.61 | $37.41 | $37.65 | $37.40 | 7,300 |
| 15-04-2024 | $37.33 | $37.28 | $37.33 | $37.05 | 11,400 |
| 12-04-2024 | $37.18 | $37.27 | $37.37 | $37.12 | 17,800 |
| 11-04-2024 | $37.37 | $37.55 | $37.70 | $37.37 | 16,300 |
| 10-04-2024 | $37.59 | $37.46 | $37.65 | $37.46 | 6,500 |
| 09-04-2024 | $38.10 | $38.05 | $38.19 | $38.04 | 8,400 |
| 08-04-2024 | $37.82 | $37.72 | $37.90 | $37.72 | 13,900 |
| 05-04-2024 | $37.66 | $37.67 | $37.76 | $37.53 | 16,900 |
| 04-04-2024 | $37.52 | $37.63 | $37.67 | $37.50 | 14,600 |
| 03-04-2024 | $37.54 | $37.52 | $37.54 | $37.44 | 10,900 |
| 02-04-2024 | $37.61 | $37.50 | $37.61 | $37.40 | 12,700 |
| 01-04-2024 | $37.56 | $37.50 | $37.60 | $37.36 | 11,400 |
| 28-03-2024 | $37.62 | $37.75 | $37.99 | $37.62 | 18,500 |
| 27-03-2024 | $37.37 | $37.14 | $37.39 | $37.05 | 24,500 |
| 26-03-2024 | $37.04 | $37.31 | $37.32 | $36.94 | 17,300 |
| 25-03-2024 | $37.20 | $37.31 | $37.40 | $37.12 | 22,500 |
| 22-03-2024 | $37.03 | $36.83 | $37.30 | $36.79 | 26,900 |
| 21-03-2024 | $36.78 | $36.65 | $36.95 | $36.65 | 21,200 |
| 20-03-2024 | $36.47 | $36.57 | $36.60 | $36.30 | 18,600 |
| 19-03-2024 | $36.20 | $36.15 | $36.36 | $36.10 | 23,100 |
| 18-03-2024 | $36.00 | $35.90 | $36.10 | $35.83 | 20,900 |
| 15-03-2024 | $35.54 | $35.70 | $35.94 | $35.51 | 82,100 |
| 14-03-2024 | $35.88 | $35.98 | $35.98 | $35.62 | 28,800 |
| 13-03-2024 | $36.51 | $36.61 | $36.70 | $36.51 | 15,500 |
Graphs are not available, please refer to the detailed table