Quotes and Market Data
Find a quote
FIRST NATIONAL FINANCIAL CORP.
37.44 Down -3.16 (-8.44 %)
Delayed : 2025/04/30 17:40:00
- Previous close $40.60
- Opening $39.07
- Price Ask $37.38
- Price Bid $37.38
- Size Bid 3
- Size Ask 1
- Today High $39.25
- Today Low $37.04
- 52 Weeks High $45.10
- 52 Weeks Low $35.15
- Volume 226,886
Fundamentals
- P/E Ratio : 12.91
- Earnings/Share : 4.02
- Dividends/Share : $0.21
- Current Div. Yield : 6.68
- Market Cap (M) : 2,245.18
- Shares Out (M) : 59.97
- Exchange : XTSE
- Ex Dividend Date : 2025/04/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $37.44 | Up $0.03 | $37.44 | $37.44 | 8,500 |
| 03:59 PM | $37.41 | Up $0.01 | $37.44 | $37.41 | 2,800 |
| 03:58 PM | $37.40 | Down $ -0.02 | $37.42 | $37.40 | 200 |
| 03:57 PM | $37.42 | Down $ -0.01 | $37.42 | $37.42 | 200 |
| 03:56 PM | $37.43 | Up $0.00 | $37.43 | $37.39 | 500 |
| 03:55 PM | $37.43 | Up $0.04 | $37.43 | $37.37 | 2,700 |
| 03:54 PM | $37.39 | Down $ -0.03 | $37.39 | $37.39 | 100 |
| 03:53 PM | $37.42 | Down $ -0.01 | $37.42 | $37.42 | 900 |
| 03:52 PM | $37.43 | Down $ -0.04 | $37.43 | $37.43 | 200 |
| 03:50 PM | $37.47 | Up $0.20 | $37.55 | $37.30 | 5,500 |
| 03:50 PM | $37.47 | Up $0.00 | $37.55 | $37.30 | 0 |
| 03:48 PM | $37.27 | Up $0.06 | $37.27 | $37.21 | 3,700 |
| 03:48 PM | $37.27 | Up $0.00 | $37.27 | $37.21 | 0 |
| 03:47 PM | $37.21 | Up $0.02 | $37.21 | $37.21 | 100 |
| 03:46 PM | $37.19 | Up $0.00 | $37.19 | $37.19 | 100 |
| 03:44 PM | $37.19 | Down $ -0.01 | $37.20 | $37.19 | 200 |
| 03:44 PM | $37.19 | Up $0.00 | $37.20 | $37.19 | 0 |
| 03:43 PM | $37.20 | Down $ -0.03 | $37.21 | $37.20 | 200 |
| 03:40 PM | $37.23 | Up $0.00 | $37.23 | $37.23 | 100 |
| 03:40 PM | $37.23 | Up $0.00 | $37.23 | $37.23 | 0 |
| 03:40 PM | $37.23 | Up $0.00 | $37.23 | $37.23 | 0 |
| 03:39 PM | $37.23 | Down $ -0.01 | $37.25 | $37.23 | 3,400 |
| 03:38 PM | $37.24 | Up $0.05 | $37.24 | $37.17 | 2,000 |
| 03:37 PM | $37.19 | Up $0.00 | $37.19 | $37.19 | 100 |
| 03:36 PM | $37.19 | Up $0.02 | $37.19 | $37.19 | 100 |
| 03:33 PM | $37.17 | Down $ -0.02 | $37.19 | $37.17 | 300 |
| 03:33 PM | $37.17 | Up $0.00 | $37.19 | $37.17 | 0 |
| 03:33 PM | $37.17 | Up $0.00 | $37.19 | $37.17 | 0 |
| 03:32 PM | $37.19 | Up $0.02 | $37.19 | $37.19 | 200 |
| 03:31 PM | $37.17 | Up $0.05 | $37.17 | $37.12 | 1,000 |
| 03:29 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 200 |
| 03:29 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 0 |
| 03:28 PM | $37.12 | Up $0.01 | $37.12 | $37.12 | 400 |
| 03:27 PM | $37.11 | Down $ -0.04 | $37.11 | $37.11 | 200 |
| 03:26 PM | $37.15 | Up $0.05 | $37.16 | $37.15 | 700 |
| 03:25 PM | $37.10 | Down $ -0.04 | $37.12 | $37.10 | 2,800 |
| 03:21 PM | $37.14 | Down $ -0.01 | $37.15 | $37.14 | 2,500 |
| 03:21 PM | $37.14 | Up $0.00 | $37.15 | $37.14 | 0 |
| 03:21 PM | $37.14 | Up $0.00 | $37.15 | $37.14 | 0 |
| 03:21 PM | $37.14 | Up $0.00 | $37.15 | $37.14 | 0 |
| 03:20 PM | $37.15 | Up $0.01 | $37.17 | $37.15 | 900 |
| 03:18 PM | $37.14 | Up $0.03 | $37.14 | $37.12 | 400 |
| 03:18 PM | $37.14 | Up $0.00 | $37.14 | $37.12 | 0 |
| 03:17 PM | $37.11 | Up $0.00 | $37.11 | $37.11 | 200 |
| 03:16 PM | $37.11 | Up $0.00 | $37.11 | $37.11 | 400 |
| 03:15 PM | $37.11 | Down $ -0.07 | $37.11 | $37.11 | 100 |
| 03:13 PM | $37.18 | Up $0.00 | $37.18 | $37.18 | 100 |
| 03:13 PM | $37.18 | Up $0.00 | $37.18 | $37.18 | 0 |
| 03:12 PM | $37.18 | Up $0.07 | $37.18 | $37.17 | 800 |
| 03:10 PM | $37.11 | Down $ -0.07 | $37.15 | $37.11 | 5,100 |
| 03:10 PM | $37.11 | Up $0.00 | $37.15 | $37.11 | 0 |
| 03:09 PM | $37.18 | Down $ -0.04 | $37.22 | $37.18 | 1,100 |
| 03:08 PM | $37.22 | Up $0.02 | $37.22 | $37.22 | 100 |
| 03:05 PM | $37.20 | Down $ -0.03 | $37.25 | $37.20 | 300 |
| 03:05 PM | $37.20 | Up $0.00 | $37.25 | $37.20 | 0 |
| 03:05 PM | $37.20 | Up $0.00 | $37.25 | $37.20 | 0 |
| 03:01 PM | $37.23 | Up $0.06 | $37.23 | $37.20 | 200 |
| 03:01 PM | $37.23 | Up $0.00 | $37.23 | $37.20 | 0 |
| 03:01 PM | $37.23 | Up $0.00 | $37.23 | $37.20 | 0 |
| 03:01 PM | $37.23 | Up $0.00 | $37.23 | $37.20 | 0 |
| 03:00 PM | $37.17 | Up $0.07 | $37.17 | $37.10 | 900 |
| 02:58 PM | $37.10 | Up $0.00 | $37.10 | $37.10 | 100 |
| 02:58 PM | $37.10 | Up $0.00 | $37.10 | $37.10 | 0 |
| 02:57 PM | $37.10 | Down $ -0.04 | $37.10 | $37.10 | 200 |
| 02:56 PM | $37.14 | Down $ -0.05 | $37.14 | $37.14 | 200 |
| 02:54 PM | $37.19 | Down $ -0.11 | $37.25 | $37.19 | 300 |
| 02:54 PM | $37.19 | Up $0.00 | $37.25 | $37.19 | 0 |
| 02:53 PM | $37.30 | Down $ -0.10 | $37.30 | $37.24 | 2,500 |
| 02:46 PM | $37.40 | Up $0.06 | $37.42 | $37.34 | 8,300 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:46 PM | $37.40 | Up $0.00 | $37.42 | $37.34 | 0 |
| 02:43 PM | $37.34 | Up $0.03 | $37.34 | $37.34 | 100 |
| 02:43 PM | $37.34 | Up $0.00 | $37.34 | $37.34 | 0 |
| 02:43 PM | $37.34 | Up $0.00 | $37.34 | $37.34 | 0 |
| 02:42 PM | $37.31 | Up $0.08 | $37.31 | $37.25 | 500 |
| 02:41 PM | $37.23 | Up $0.18 | $37.24 | $37.04 | 3,900 |
| 02:40 PM | $37.05 | Down $ -0.03 | $37.08 | $37.05 | 1,000 |
| 02:39 PM | $37.08 | Down $ -0.04 | $37.12 | $37.08 | 3,000 |
| 02:36 PM | $37.12 | Down $ -0.02 | $37.12 | $37.12 | 200 |
| 02:36 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 0 |
| 02:36 PM | $37.12 | Up $0.00 | $37.12 | $37.12 | 0 |
| 02:33 PM | $37.14 | Down $ -0.04 | $37.14 | $37.14 | 100 |
| 02:33 PM | $37.14 | Up $0.00 | $37.14 | $37.14 | 0 |
| 02:33 PM | $37.14 | Up $0.00 | $37.14 | $37.14 | 0 |
| 02:32 PM | $37.18 | Down $ -0.02 | $37.18 | $37.18 | 400 |
| 02:31 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 300 |
| 02:29 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 300 |
| 02:29 PM | $37.20 | Up $0.00 | $37.20 | $37.20 | 0 |
| 02:28 PM | $37.20 | Down $ -0.06 | $37.25 | $37.20 | 1,800 |
| 02:25 PM | $37.26 | Down $ -0.02 | $37.26 | $37.26 | 200 |
| 02:25 PM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 02:25 PM | $37.26 | Up $0.00 | $37.26 | $37.26 | 0 |
| 02:24 PM | $37.28 | Down $ -0.02 | $37.30 | $37.28 | 2,000 |
| 02:23 PM | $37.30 | Down $ -0.05 | $37.30 | $37.30 | 300 |
| 02:21 PM | $37.35 | Down $ -0.01 | $37.35 | $37.35 | 500 |
| 02:21 PM | $37.35 | Up $0.00 | $37.35 | $37.35 | 0 |
| 02:19 PM | $37.36 | Down $ -0.11 | $37.36 | $37.36 | 100 |
| 02:19 PM | $37.36 | Up $0.00 | $37.36 | $37.36 | 0 |
| 02:18 PM | $37.47 | Down $ -0.03 | $37.47 | $37.40 | 2,500 |
| 02:13 PM | $37.50 | Up $0.00 | $37.50 | $37.47 | 300 |
| 02:13 PM | $37.50 | Up $0.00 | $37.50 | $37.47 | 0 |
| 02:13 PM | $37.50 | Up $0.00 | $37.50 | $37.47 | 0 |
| 02:13 PM | $37.50 | Up $0.00 | $37.50 | $37.47 | 0 |
| 02:13 PM | $37.50 | Up $0.00 | $37.50 | $37.47 | 0 |
| 02:12 PM | $37.50 | Up $0.02 | $37.50 | $37.47 | 600 |
| 02:10 PM | $37.48 | Down $ -0.02 | $37.48 | $37.48 | 100 |
| 02:10 PM | $37.48 | Up $0.00 | $37.48 | $37.48 | 0 |
| 02:09 PM | $37.50 | Down $ -0.05 | $37.53 | $37.50 | 700 |
| 02:08 PM | $37.55 | Down $ -0.04 | $37.55 | $37.55 | 100 |
| 02:07 PM | $37.59 | Up $0.02 | $37.69 | $37.59 | 2,100 |
| 02:04 PM | $37.57 | Down $ -0.10 | $37.57 | $37.57 | 500 |
| 02:04 PM | $37.57 | Up $0.00 | $37.57 | $37.57 | 0 |
| 02:04 PM | $37.57 | Up $0.00 | $37.57 | $37.57 | 0 |
| 02:02 PM | $37.67 | Up $0.11 | $37.67 | $37.55 | 1,800 |
| 02:02 PM | $37.67 | Up $0.00 | $37.67 | $37.55 | 0 |
| 02:01 PM | $37.56 | Up $0.09 | $37.58 | $37.56 | 500 |
| 02:00 PM | $37.47 | Down $ -0.02 | $37.49 | $37.47 | 400 |
| 01:59 PM | $37.49 | Down $ -0.01 | $37.49 | $37.49 | 100 |
| 01:56 PM | $37.50 | Down $ -0.05 | $37.56 | $37.50 | 1,000 |
| 01:56 PM | $37.50 | Up $0.00 | $37.56 | $37.50 | 0 |
| 01:56 PM | $37.50 | Up $0.00 | $37.56 | $37.50 | 0 |
| 01:47 PM | $37.55 | Down $ -0.09 | $37.55 | $37.55 | 100 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:47 PM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 01:46 PM | $37.64 | Up $0.01 | $37.64 | $37.64 | 300 |
| 01:45 PM | $37.63 | Up $0.00 | $37.68 | $37.63 | 700 |
| 01:37 PM | $37.63 | Down $ -0.05 | $37.63 | $37.63 | 100 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:37 PM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 01:35 PM | $37.68 | Up $0.07 | $37.74 | $37.68 | 1,400 |
| 01:35 PM | $37.68 | Up $0.00 | $37.74 | $37.68 | 0 |
| 01:34 PM | $37.61 | Up $0.00 | $37.61 | $37.61 | 100 |
| 01:33 PM | $37.61 | Down $ -0.04 | $37.61 | $37.61 | 100 |
| 01:29 PM | $37.65 | Down $ -0.04 | $37.71 | $37.65 | 300 |
| 01:29 PM | $37.65 | Up $0.00 | $37.71 | $37.65 | 0 |
| 01:29 PM | $37.65 | Up $0.00 | $37.71 | $37.65 | 0 |
| 01:29 PM | $37.65 | Up $0.00 | $37.71 | $37.65 | 0 |
| 01:26 PM | $37.69 | Down $ -0.09 | $37.78 | $37.69 | 1,100 |
| 01:26 PM | $37.69 | Up $0.00 | $37.78 | $37.69 | 0 |
| 01:26 PM | $37.69 | Up $0.00 | $37.78 | $37.69 | 0 |
| 01:24 PM | $37.78 | Down $ -0.07 | $37.86 | $37.78 | 300 |
| 01:24 PM | $37.78 | Up $0.00 | $37.86 | $37.78 | 0 |
| 01:23 PM | $37.85 | Down $ -0.04 | $37.86 | $37.81 | 700 |
| 01:22 PM | $37.89 | Down $ -0.09 | $37.94 | $37.89 | 700 |
| 01:19 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 100 |
| 01:19 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 0 |
| 01:19 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 0 |
| 01:15 PM | $37.98 | Up $0.06 | $37.98 | $37.98 | 600 |
| 01:15 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 0 |
| 01:15 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 0 |
| 01:15 PM | $37.98 | Up $0.00 | $37.98 | $37.98 | 0 |
| 01:13 PM | $37.92 | Down $ -0.12 | $38.00 | $37.92 | 1,200 |
| 01:13 PM | $37.92 | Up $0.00 | $38.00 | $37.92 | 0 |
| 01:12 PM | $38.04 | Down $ -0.05 | $38.11 | $38.00 | 2,200 |
| 01:11 PM | $38.09 | Up $0.03 | $38.12 | $38.07 | 800 |
| 01:10 PM | $38.06 | Down $ -0.15 | $38.15 | $38.06 | 500 |
| 01:04 PM | $38.21 | Up $0.10 | $38.21 | $38.05 | 2,400 |
| 01:04 PM | $38.21 | Up $0.00 | $38.21 | $38.05 | 0 |
| 01:04 PM | $38.21 | Up $0.00 | $38.21 | $38.05 | 0 |
| 01:04 PM | $38.21 | Up $0.00 | $38.21 | $38.05 | 0 |
| 01:04 PM | $38.21 | Up $0.00 | $38.21 | $38.05 | 0 |
| 01:04 PM | $38.21 | Up $0.00 | $38.21 | $38.05 | 0 |
| 01:03 PM | $38.11 | Down $ -0.03 | $38.12 | $38.11 | 200 |
| 01:01 PM | $38.14 | Up $0.00 | $38.14 | $38.14 | 100 |
| 01:01 PM | $38.14 | Up $0.00 | $38.14 | $38.14 | 0 |
| 12:59 PM | $38.14 | Down $ -0.04 | $38.14 | $38.14 | 300 |
| 12:59 PM | $38.14 | Up $0.00 | $38.14 | $38.14 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 600 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:51 PM | $38.18 | Up $0.00 | $38.26 | $38.18 | 0 |
| 12:48 PM | $38.18 | Up $0.04 | $38.18 | $38.18 | 100 |
| 12:48 PM | $38.18 | Up $0.00 | $38.18 | $38.18 | 0 |
| 12:48 PM | $38.18 | Up $0.00 | $38.18 | $38.18 | 0 |
| 12:46 PM | $38.14 | Down $ -0.02 | $38.14 | $38.14 | 100 |
| 12:46 PM | $38.14 | Up $0.00 | $38.14 | $38.14 | 0 |
| 12:45 PM | $38.16 | Up $0.02 | $38.16 | $38.16 | 100 |
| 12:44 PM | $38.14 | Up $0.04 | $38.14 | $38.12 | 300 |
| 12:43 PM | $38.10 | Up $0.00 | $38.10 | $38.10 | 100 |
| 12:42 PM | $38.10 | Down $ -0.01 | $38.10 | $38.10 | 200 |
| 12:41 PM | $38.11 | Up $0.01 | $38.11 | $38.11 | 300 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 200 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
| 12:35 PM | $38.10 | Up $0.00 | $38.10 | $38.07 | 0 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 300 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 0 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 0 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 0 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 0 |
| 12:29 PM | $38.10 | Up $0.00 | $38.13 | $38.10 | 0 |
| 12:28 PM | $38.10 | Up $0.05 | $38.10 | $38.09 | 500 |
| 12:27 PM | $38.05 | Down $ -0.05 | $38.06 | $38.05 | 300 |
| 12:26 PM | $38.10 | Down $ -0.01 | $38.10 | $38.10 | 200 |
| 12:22 PM | $38.11 | Down $ -0.01 | $38.11 | $38.11 | 100 |
| 12:22 PM | $38.11 | Up $0.00 | $38.11 | $38.11 | 0 |
| 12:22 PM | $38.11 | Up $0.00 | $38.11 | $38.11 | 0 |
| 12:22 PM | $38.11 | Up $0.00 | $38.11 | $38.11 | 0 |
| 12:17 PM | $38.12 | Up $0.07 | $38.12 | $38.11 | 300 |
| 12:17 PM | $38.12 | Up $0.00 | $38.12 | $38.11 | 0 |
| 12:17 PM | $38.12 | Up $0.00 | $38.12 | $38.11 | 0 |
| 12:17 PM | $38.12 | Up $0.00 | $38.12 | $38.11 | 0 |
| 12:17 PM | $38.12 | Up $0.00 | $38.12 | $38.11 | 0 |
| 12:16 PM | $38.05 | Down $ -0.11 | $38.05 | $38.05 | 300 |
| 12:14 PM | $38.16 | Up $0.16 | $38.16 | $38.02 | 1,700 |
| 12:14 PM | $38.16 | Up $0.00 | $38.16 | $38.02 | 0 |
| 12:11 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 300 |
| 12:11 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 0 |
| 12:11 PM | $38.00 | Up $0.00 | $38.00 | $38.00 | 0 |
| 12:08 PM | $38.00 | Down $ -0.07 | $38.04 | $38.00 | 700 |
| 12:08 PM | $38.00 | Up $0.00 | $38.04 | $38.00 | 0 |
| 12:08 PM | $38.00 | Up $0.00 | $38.04 | $38.00 | 0 |
| 12:07 PM | $38.07 | Down $ -0.05 | $38.07 | $38.07 | 100 |
| 12:06 PM | $38.12 | Down $ -0.01 | $38.12 | $38.12 | 100 |
| 12:00 PM | $38.13 | Down $ -0.01 | $38.14 | $38.13 | 200 |
| 12:00 PM | $38.13 | Up $0.00 | $38.14 | $38.13 | 0 |
| 12:00 PM | $38.13 | Up $0.00 | $38.14 | $38.13 | 0 |
| 12:00 PM | $38.13 | Up $0.00 | $38.14 | $38.13 | 0 |
| 12:00 PM | $38.13 | Up $0.00 | $38.14 | $38.13 | 0 |
| 12:00 PM | $38.13 | Up $0.00 | $38.14 | $38.13 | 0 |
| 11:59 AM | $38.14 | Down $ -0.23 | $38.31 | $38.14 | 500 |
| 11:57 AM | $38.37 | Up $0.12 | $38.37 | $38.27 | 3,000 |
| 11:57 AM | $38.37 | Up $0.00 | $38.37 | $38.27 | 0 |
| 11:55 AM | $38.25 | Up $0.01 | $38.26 | $38.23 | 1,000 |
| 11:55 AM | $38.25 | Up $0.00 | $38.26 | $38.23 | 0 |
| 11:54 AM | $38.24 | Up $0.04 | $38.24 | $38.24 | 200 |
| 11:53 AM | $38.20 | Up $0.19 | $38.20 | $38.04 | 1,300 |
| 11:51 AM | $38.01 | Up $0.14 | $38.01 | $37.93 | 400 |
| 11:51 AM | $38.01 | Up $0.00 | $38.01 | $37.93 | 0 |
| 11:50 AM | $37.87 | Up $0.10 | $37.87 | $37.72 | 1,200 |
| 11:49 AM | $37.77 | Down $ -0.03 | $37.77 | $37.77 | 100 |
| 11:47 AM | $37.80 | Down $ -0.04 | $37.80 | $37.80 | 100 |
| 11:47 AM | $37.80 | Up $0.00 | $37.80 | $37.80 | 0 |
| 11:46 AM | $37.84 | Up $0.06 | $37.84 | $37.81 | 500 |
| 11:41 AM | $37.78 | Down $ -0.05 | $37.79 | $37.78 | 300 |
| 11:41 AM | $37.78 | Up $0.00 | $37.79 | $37.78 | 0 |
| 11:41 AM | $37.78 | Up $0.00 | $37.79 | $37.78 | 0 |
| 11:41 AM | $37.78 | Up $0.00 | $37.79 | $37.78 | 0 |
| 11:41 AM | $37.78 | Up $0.00 | $37.79 | $37.78 | 0 |
| 11:39 AM | $37.83 | Down $ -0.02 | $37.90 | $37.83 | 700 |
| 11:39 AM | $37.83 | Up $0.00 | $37.90 | $37.83 | 0 |
| 11:37 AM | $37.85 | Up $0.15 | $37.85 | $37.62 | 2,000 |
| 11:37 AM | $37.85 | Up $0.00 | $37.85 | $37.62 | 0 |
| 11:34 AM | $37.70 | Up $0.10 | $37.71 | $37.60 | 700 |
| 11:34 AM | $37.70 | Up $0.00 | $37.71 | $37.60 | 0 |
| 11:34 AM | $37.70 | Up $0.00 | $37.71 | $37.60 | 0 |
| 11:32 AM | $37.60 | Up $0.01 | $37.60 | $37.59 | 200 |
| 11:32 AM | $37.60 | Up $0.00 | $37.60 | $37.59 | 0 |
| 11:31 AM | $37.59 | Up $0.04 | $37.59 | $37.59 | 300 |
| 11:29 AM | $37.55 | Down $ -0.06 | $37.55 | $37.55 | 100 |
| 11:29 AM | $37.55 | Up $0.00 | $37.55 | $37.55 | 0 |
| 11:28 AM | $37.61 | Up $0.00 | $37.61 | $37.61 | 200 |
| 11:25 AM | $37.61 | Down $ -0.11 | $37.65 | $37.61 | 200 |
| 11:25 AM | $37.61 | Up $0.00 | $37.65 | $37.61 | 0 |
| 11:25 AM | $37.61 | Up $0.00 | $37.65 | $37.61 | 0 |
| 11:23 AM | $37.72 | Up $0.00 | $37.72 | $37.71 | 200 |
| 11:23 AM | $37.72 | Up $0.00 | $37.72 | $37.71 | 0 |
| 11:20 AM | $37.72 | Up $0.01 | $37.72 | $37.69 | 300 |
| 11:20 AM | $37.72 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:20 AM | $37.72 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:19 AM | $37.71 | Up $0.08 | $37.71 | $37.71 | 100 |
| 11:17 AM | $37.63 | Down $ -0.06 | $37.72 | $37.63 | 400 |
| 11:17 AM | $37.63 | Up $0.00 | $37.72 | $37.63 | 0 |
| 11:12 AM | $37.69 | Up $0.01 | $37.72 | $37.69 | 400 |
| 11:12 AM | $37.69 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:12 AM | $37.69 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:12 AM | $37.69 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:12 AM | $37.69 | Up $0.00 | $37.72 | $37.69 | 0 |
| 11:07 AM | $37.68 | Up $0.02 | $37.68 | $37.63 | 300 |
| 11:07 AM | $37.68 | Up $0.00 | $37.68 | $37.63 | 0 |
| 11:07 AM | $37.68 | Up $0.00 | $37.68 | $37.63 | 0 |
| 11:07 AM | $37.68 | Up $0.00 | $37.68 | $37.63 | 0 |
| 11:07 AM | $37.68 | Up $0.00 | $37.68 | $37.63 | 0 |
| 11:06 AM | $37.66 | Down $ -0.02 | $37.75 | $37.66 | 600 |
| 11:04 AM | $37.68 | Up $0.18 | $37.68 | $37.58 | 1,500 |
| 11:04 AM | $37.68 | Up $0.00 | $37.68 | $37.58 | 0 |
| 11:03 AM | $37.50 | Up $0.02 | $37.51 | $37.50 | 400 |
| 11:02 AM | $37.48 | Up $0.08 | $37.48 | $37.48 | 400 |
| 11:00 AM | $37.40 | Down $ -0.17 | $37.55 | $37.40 | 2,000 |
| 11:00 AM | $37.40 | Up $0.00 | $37.55 | $37.40 | 0 |
| 10:57 AM | $37.57 | Up $0.10 | $37.57 | $37.54 | 600 |
| 10:57 AM | $37.57 | Up $0.00 | $37.57 | $37.54 | 0 |
| 10:57 AM | $37.57 | Up $0.00 | $37.57 | $37.54 | 0 |
| 10:55 AM | $37.47 | Up $0.07 | $37.47 | $37.46 | 200 |
| 10:55 AM | $37.47 | Up $0.00 | $37.47 | $37.46 | 0 |
| 10:54 AM | $37.40 | Down $ -0.22 | $37.50 | $37.40 | 2,100 |
| 10:53 AM | $37.62 | Down $ -0.04 | $37.63 | $37.62 | 700 |
| 10:51 AM | $37.66 | Up $0.04 | $37.66 | $37.66 | 100 |
| 10:51 AM | $37.66 | Up $0.00 | $37.66 | $37.66 | 0 |
| 10:50 AM | $37.62 | Up $0.01 | $37.62 | $37.61 | 700 |
| 10:49 AM | $37.61 | Up $0.01 | $37.61 | $37.61 | 200 |
| 10:48 AM | $37.60 | Up $0.10 | $37.60 | $37.48 | 2,500 |
| 10:47 AM | $37.50 | Down $ -0.01 | $37.50 | $37.50 | 200 |
| 10:45 AM | $37.51 | Down $ -0.06 | $37.51 | $37.51 | 100 |
| 10:45 AM | $37.51 | Up $0.00 | $37.51 | $37.51 | 0 |
| 10:44 AM | $37.57 | Up $0.12 | $37.57 | $37.46 | 500 |
| 10:42 AM | $37.45 | Down $ -0.22 | $37.65 | $37.45 | 1,300 |
| 10:42 AM | $37.45 | Up $0.00 | $37.65 | $37.45 | 0 |
| 10:41 AM | $37.67 | Up $0.13 | $37.68 | $37.59 | 2,200 |
| 10:40 AM | $37.54 | Up $0.15 | $37.55 | $37.38 | 2,600 |
| 10:39 AM | $37.39 | Up $0.09 | $37.40 | $37.34 | 700 |
| 10:38 AM | $37.30 | Down $ -0.01 | $37.30 | $37.30 | 100 |
| 10:36 AM | $37.31 | Up $0.04 | $37.34 | $37.25 | 2,900 |
| 10:36 AM | $37.31 | Up $0.00 | $37.34 | $37.25 | 0 |
| 10:34 AM | $37.27 | Down $ -0.10 | $37.36 | $37.27 | 2,600 |
| 10:34 AM | $37.27 | Up $0.00 | $37.36 | $37.27 | 0 |
| 10:33 AM | $37.37 | Down $ -0.03 | $37.37 | $37.37 | 200 |
| 10:30 AM | $37.40 | Down $ -0.05 | $37.43 | $37.40 | 900 |
| 10:30 AM | $37.40 | Up $0.00 | $37.43 | $37.40 | 0 |
| 10:30 AM | $37.40 | Up $0.00 | $37.43 | $37.40 | 0 |
| 10:29 AM | $37.45 | Down $ -0.01 | $37.45 | $37.45 | 300 |
| 10:28 AM | $37.46 | Up $0.03 | $37.46 | $37.46 | 100 |
| 10:27 AM | $37.43 | Up $0.09 | $37.45 | $37.39 | 2,000 |
| 10:26 AM | $37.34 | Down $ -0.22 | $37.50 | $37.34 | 3,500 |
| 10:24 AM | $37.56 | Down $ -0.06 | $37.57 | $37.56 | 800 |
| 10:24 AM | $37.56 | Up $0.00 | $37.57 | $37.56 | 0 |
| 10:23 AM | $37.62 | Up $0.07 | $37.62 | $37.60 | 1,100 |
| 10:22 AM | $37.55 | Down $ -0.08 | $37.55 | $37.55 | 200 |
| 10:21 AM | $37.63 | Up $0.03 | $37.63 | $37.63 | 200 |
| 10:20 AM | $37.60 | Up $0.10 | $37.63 | $37.55 | 800 |
| 10:17 AM | $37.50 | Down $ -0.03 | $37.50 | $37.50 | 200 |
| 10:17 AM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 10:17 AM | $37.50 | Up $0.00 | $37.50 | $37.50 | 0 |
| 10:15 AM | $37.53 | Up $0.12 | $37.53 | $37.41 | 2,100 |
| 10:15 AM | $37.53 | Up $0.00 | $37.53 | $37.41 | 0 |
| 10:14 AM | $37.41 | Down $ -0.04 | $37.41 | $37.41 | 300 |
| 10:13 AM | $37.45 | Up $0.04 | $37.45 | $37.44 | 400 |
| 10:12 AM | $37.41 | Up $0.08 | $37.41 | $37.40 | 700 |
| 10:11 AM | $37.33 | Down $ -0.07 | $37.40 | $37.33 | 1,100 |
| 10:10 AM | $37.40 | Down $ -0.21 | $37.58 | $37.40 | 5,400 |
| 10:09 AM | $37.61 | Down $ -0.02 | $37.67 | $37.61 | 800 |
| 10:07 AM | $37.63 | Up $0.09 | $37.63 | $37.63 | 200 |
| 10:07 AM | $37.63 | Up $0.00 | $37.63 | $37.63 | 0 |
| 10:06 AM | $37.54 | Down $ -0.16 | $37.65 | $37.54 | 500 |
| 10:05 AM | $37.70 | Up $0.06 | $37.72 | $37.70 | 800 |
| 10:03 AM | $37.64 | Down $ -0.10 | $37.70 | $37.64 | 1,000 |
| 10:03 AM | $37.64 | Up $0.00 | $37.70 | $37.64 | 0 |
| 10:02 AM | $37.74 | Up $0.02 | $37.86 | $37.74 | 9,300 |
| 10:01 AM | $37.72 | Down $ -0.10 | $37.94 | $37.72 | 500 |
| 10:00 AM | $37.82 | Up $0.09 | $37.83 | $37.81 | 1,300 |
| 09:59 AM | $37.73 | Down $ -0.05 | $37.82 | $37.72 | 2,300 |
| 09:58 AM | $37.78 | Up $0.03 | $37.80 | $37.78 | 300 |
| 09:57 AM | $37.75 | Down $ -0.12 | $37.81 | $37.75 | 500 |
| 09:56 AM | $37.87 | Up $0.00 | $37.87 | $37.80 | 1,200 |
| 09:55 AM | $37.87 | Up $0.07 | $37.87 | $37.76 | 500 |
| 09:54 AM | $37.80 | Up $0.07 | $37.80 | $37.80 | 500 |
| 09:53 AM | $37.73 | Down $ -0.02 | $37.75 | $37.73 | 300 |
| 09:52 AM | $37.75 | Down $ -0.04 | $37.75 | $37.75 | 100 |
| 09:50 AM | $37.79 | Down $ -0.16 | $37.97 | $37.79 | 1,100 |
| 09:50 AM | $37.79 | Up $0.00 | $37.97 | $37.79 | 0 |
| 09:49 AM | $37.95 | Down $ -0.05 | $38.02 | $37.92 | 1,500 |
| 09:48 AM | $38.00 | Down $ -0.09 | $38.15 | $38.00 | 1,600 |
| 09:47 AM | $38.09 | Up $0.08 | $38.09 | $38.07 | 300 |
| 09:42 AM | $38.01 | Down $ -0.08 | $38.01 | $38.01 | 100 |
| 09:42 AM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 09:42 AM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 09:42 AM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 09:42 AM | $38.01 | Up $0.00 | $38.01 | $38.01 | 0 |
| 09:41 AM | $38.09 | Up $0.01 | $38.09 | $37.77 | 12,900 |
| 09:40 AM | $38.08 | Down $ -0.17 | $38.21 | $37.98 | 2,700 |
| 09:39 AM | $38.25 | Down $ -0.25 | $38.25 | $38.25 | 100 |
| 09:38 AM | $38.50 | Up $0.20 | $38.50 | $38.48 | 400 |
| 09:37 AM | $38.30 | Up $0.36 | $38.30 | $38.18 | 500 |
| 09:36 AM | $37.94 | Up $0.41 | $37.94 | $37.88 | 700 |
| 09:35 AM | $37.53 | Down $ -0.34 | $37.80 | $37.53 | 1,500 |
| 09:33 AM | $37.87 | Down $ -0.44 | $38.31 | $37.70 | 4,600 |
| 09:33 AM | $37.87 | Up $0.00 | $38.31 | $37.70 | 0 |
| 09:31 AM | $38.31 | Down $ -0.94 | $38.53 | $38.31 | 1,500 |
| 09:31 AM | $38.31 | Up $0.00 | $38.53 | $38.31 | 0 |
| 09:30 AM | $39.25 | Down $ -1.35 | $39.25 | $39.00 | 3,700 |
| Previous close | $40.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $37.44 | $38.14 | $38.26 | $37.04 | 108,900 |
| 29-04-2025 | $40.60 | $40.60 | $40.80 | $40.60 | 13,700 |
| 28-04-2025 | $40.46 | $40.41 | $40.53 | $40.35 | 7,700 |
| 25-04-2025 | $40.41 | $40.43 | $40.59 | $40.37 | 9,700 |
| 24-04-2025 | $40.50 | $40.37 | $40.50 | $40.34 | 10,000 |
| 23-04-2025 | $40.10 | $39.84 | $40.11 | $39.80 | 9,800 |
| 22-04-2025 | $39.62 | $39.72 | $39.80 | $39.41 | 9,700 |
| 21-04-2025 | $39.23 | $38.86 | $39.23 | $38.86 | 9,200 |
| 17-04-2025 | $39.26 | $39.44 | $39.68 | $39.22 | 11,700 |
| 16-04-2025 | $39.29 | $39.61 | $39.64 | $39.16 | 11,900 |
| 15-04-2025 | $39.48 | $39.22 | $39.50 | $39.12 | 12,900 |
| 14-04-2025 | $38.78 | $38.45 | $38.86 | $38.40 | 18,000 |
| 11-04-2025 | $37.68 | $37.40 | $37.92 | $37.37 | 14,300 |
| 10-04-2025 | $37.35 | $36.94 | $37.43 | $36.55 | 36,000 |
| 09-04-2025 | $38.25 | $35.64 | $39.70 | $35.63 | 48,900 |
| 08-04-2025 | $36.20 | $36.99 | $36.99 | $36.00 | 45,400 |
| 07-04-2025 | $36.37 | $36.65 | $37.10 | $36.30 | 38,600 |
| 04-04-2025 | $37.20 | $37.24 | $37.52 | $37.17 | 33,900 |
| 03-04-2025 | $38.46 | $38.67 | $38.79 | $38.39 | 15,300 |
| 02-04-2025 | $39.00 | $38.62 | $39.03 | $38.59 | 33,000 |
| 01-04-2025 | $38.87 | $39.00 | $39.15 | $38.76 | 18,000 |
| 31-03-2025 | $38.55 | $38.57 | $38.73 | $38.48 | 13,500 |
| 28-03-2025 | $38.83 | $38.76 | $38.93 | $38.75 | 13,200 |
| 27-03-2025 | $39.03 | $39.10 | $39.42 | $38.98 | 22,500 |
| 26-03-2025 | $39.26 | $39.15 | $39.55 | $39.15 | 23,000 |
| 25-03-2025 | $39.46 | $39.55 | $39.61 | $39.35 | 24,200 |
| 24-03-2025 | $40.00 | $39.88 | $40.00 | $39.77 | 3,300 |
| 21-03-2025 | $39.69 | $39.70 | $39.76 | $39.63 | 23,600 |
| 20-03-2025 | $39.82 | $39.91 | $39.98 | $39.68 | 18,600 |
| 19-03-2025 | $39.96 | $39.73 | $40.00 | $39.59 | 21,900 |
Graphs are not available, please refer to the detailed table