Find a quote
META CDR (CAD HEDGED)
30.31 Up 0.17 (0.56 %)
Delayed : 2025/04/28 17:40:00
- Previous close $30.14
- Opening $30.62
- Today High $30.68
- Today Low $29.76
- Price Bid $30.16
- Price Ask $30.16
- 52 Weeks High $40.92
- 52 Weeks Low $26.43
- Size Bid 1
- Size Ask 1
- Volume 280,185
Fundamentals
- P/E Ratio : 22.40
- Earnings/Share : 8.49
- Dividends/Share : $0.03
- Current Div. Yield : 0.38
- Market Cap (M) : 1,927,502.78
- Shares Out (M) : 62,126.79
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $30.29 | Down $ -0.01 | $30.29 | $30.27 | 200 |
| 03:58 PM | $30.30 | Up $0.01 | $30.30 | $30.30 | 100 |
| 03:57 PM | $30.29 | Up $0.00 | $30.30 | $30.29 | 200 |
| 03:56 PM | $30.29 | Up $0.02 | $30.29 | $30.26 | 500 |
| 03:55 PM | $30.27 | Down $ -0.08 | $30.28 | $30.26 | 2,100 |
| 03:53 PM | $30.35 | Up $0.01 | $30.35 | $30.33 | 700 |
| 03:53 PM | $30.35 | Up $0.00 | $30.35 | $30.33 | 0 |
| 03:52 PM | $30.34 | Up $0.02 | $30.35 | $30.34 | 300 |
| 03:51 PM | $30.32 | Up $0.00 | $30.34 | $30.32 | 4,000 |
| 03:50 PM | $30.32 | Up $0.05 | $30.34 | $30.29 | 1,200 |
| 03:48 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 500 |
| 03:48 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 03:46 PM | $30.27 | Up $0.01 | $30.27 | $30.27 | 300 |
| 03:46 PM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 03:44 PM | $30.26 | Up $0.05 | $30.26 | $30.26 | 3,000 |
| 03:44 PM | $30.26 | Up $0.00 | $30.26 | $30.26 | 0 |
| 03:40 PM | $30.21 | Down $ -0.03 | $30.21 | $30.21 | 100 |
| 03:40 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 03:40 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 03:40 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 03:38 PM | $30.24 | Down $ -0.04 | $30.24 | $30.22 | 3,700 |
| 03:38 PM | $30.24 | Up $0.00 | $30.24 | $30.22 | 0 |
| 03:35 PM | $30.28 | Up $0.06 | $30.28 | $30.25 | 3,700 |
| 03:35 PM | $30.28 | Up $0.00 | $30.28 | $30.25 | 0 |
| 03:35 PM | $30.28 | Up $0.00 | $30.28 | $30.25 | 0 |
| 03:32 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 300 |
| 03:32 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:32 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:31 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 600 |
| 03:30 PM | $30.22 | Down $ -0.01 | $30.23 | $30.22 | 600 |
| 03:29 PM | $30.23 | Down $ -0.03 | $30.24 | $30.23 | 700 |
| 03:27 PM | $30.26 | Up $0.01 | $30.26 | $30.23 | 3,100 |
| 03:27 PM | $30.26 | Up $0.00 | $30.26 | $30.23 | 0 |
| 03:26 PM | $30.25 | Up $0.03 | $30.25 | $30.24 | 5,200 |
| 03:25 PM | $30.22 | Down $ -0.03 | $30.23 | $30.22 | 800 |
| 03:23 PM | $30.25 | Up $0.01 | $30.27 | $30.25 | 8,300 |
| 03:23 PM | $30.25 | Up $0.00 | $30.27 | $30.25 | 0 |
| 03:22 PM | $30.24 | Up $0.03 | $30.24 | $30.24 | 900 |
| 03:19 PM | $30.21 | Up $0.02 | $30.21 | $30.21 | 200 |
| 03:19 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 03:19 PM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 03:18 PM | $30.19 | Up $0.01 | $30.19 | $30.19 | 4,000 |
| 03:17 PM | $30.18 | Down $ -0.04 | $30.19 | $30.18 | 1,800 |
| 03:06 PM | $30.22 | Down $ -0.01 | $30.22 | $30.22 | 300 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:06 PM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 03:02 PM | $30.23 | Up $0.07 | $30.23 | $30.20 | 200 |
| 03:02 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 03:02 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 03:02 PM | $30.23 | Up $0.00 | $30.23 | $30.20 | 0 |
| 02:53 PM | $30.16 | Up $0.02 | $30.16 | $30.16 | 100 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:53 PM | $30.16 | Up $0.00 | $30.16 | $30.16 | 0 |
| 02:50 PM | $30.14 | Up $0.02 | $30.14 | $30.14 | 3,300 |
| 02:50 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 02:50 PM | $30.14 | Up $0.00 | $30.14 | $30.14 | 0 |
| 02:41 PM | $30.12 | Up $0.01 | $30.12 | $30.12 | 100 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:41 PM | $30.12 | Up $0.00 | $30.12 | $30.12 | 0 |
| 02:37 PM | $30.11 | Up $0.04 | $30.11 | $30.11 | 3,400 |
| 02:37 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 02:37 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 02:37 PM | $30.11 | Up $0.00 | $30.11 | $30.11 | 0 |
| 02:36 PM | $30.07 | Up $0.01 | $30.07 | $30.07 | 3,100 |
| 02:34 PM | $30.06 | Down $ -0.01 | $30.06 | $30.06 | 100 |
| 02:34 PM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 02:33 PM | $30.07 | Down $ -0.02 | $30.07 | $30.07 | 100 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 2,400 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:27 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 0 |
| 02:26 PM | $30.09 | Up $0.00 | $30.09 | $30.09 | 100 |
| 02:25 PM | $30.09 | Up $0.00 | $30.09 | $30.08 | 800 |
| 02:24 PM | $30.09 | Up $0.02 | $30.09 | $30.09 | 100 |
| 02:12 PM | $30.07 | Up $0.04 | $30.07 | $30.07 | 300 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:12 PM | $30.07 | Up $0.00 | $30.07 | $30.07 | 0 |
| 02:10 PM | $30.03 | Down $ -0.10 | $30.03 | $30.03 | 100 |
| 02:10 PM | $30.03 | Up $0.00 | $30.03 | $30.03 | 0 |
| 01:58 PM | $30.13 | Up $0.02 | $30.13 | $30.10 | 15,100 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:58 PM | $30.13 | Up $0.00 | $30.13 | $30.10 | 0 |
| 01:56 PM | $30.11 | Up $0.03 | $30.11 | $30.10 | 200 |
| 01:56 PM | $30.11 | Up $0.00 | $30.11 | $30.10 | 0 |
| 01:52 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 100 |
| 01:52 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:52 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:52 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:47 PM | $30.08 | Up $0.04 | $30.08 | $30.08 | 400 |
| 01:47 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:47 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:47 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:47 PM | $30.08 | Up $0.00 | $30.08 | $30.08 | 0 |
| 01:46 PM | $30.04 | Down $ -0.02 | $30.08 | $30.04 | 300 |
| 01:44 PM | $30.06 | Up $0.14 | $30.06 | $30.06 | 100 |
| 01:44 PM | $30.06 | Up $0.00 | $30.06 | $30.06 | 0 |
| 01:34 PM | $29.92 | Down $ -0.04 | $29.92 | $29.92 | 100 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:34 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 01:22 PM | $29.96 | Down $ -0.04 | $29.96 | $29.96 | 500 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:22 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:19 PM | $30.00 | Up $0.07 | $30.02 | $30.00 | 200 |
| 01:19 PM | $30.00 | Up $0.00 | $30.02 | $30.00 | 0 |
| 01:19 PM | $30.00 | Up $0.00 | $30.02 | $30.00 | 0 |
| 01:15 PM | $29.93 | Down $ -0.03 | $29.93 | $29.93 | 100 |
| 01:15 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 01:15 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 01:15 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 01:13 PM | $29.96 | Down $ -0.04 | $29.96 | $29.96 | 100 |
| 01:13 PM | $29.96 | Up $0.00 | $29.96 | $29.96 | 0 |
| 01:02 PM | $30.00 | Up $0.07 | $30.00 | $30.00 | 100 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 01:02 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 12:56 PM | $29.93 | Down $ -0.09 | $29.93 | $29.93 | 100 |
| 12:56 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:56 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:56 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:56 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:56 PM | $29.93 | Up $0.00 | $29.93 | $29.93 | 0 |
| 12:47 PM | $30.02 | Up $0.02 | $30.02 | $30.02 | 400 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:47 PM | $30.02 | Up $0.00 | $30.02 | $30.02 | 0 |
| 12:43 PM | $30.00 | Up $0.03 | $30.00 | $30.00 | 300 |
| 12:43 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 12:43 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 12:43 PM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 12:42 PM | $29.97 | Up $0.05 | $29.97 | $29.97 | 100 |
| 12:23 PM | $29.92 | Up $0.06 | $29.92 | $29.86 | 500 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:23 PM | $29.92 | Up $0.00 | $29.92 | $29.86 | 0 |
| 12:22 PM | $29.86 | Down $ -0.07 | $29.86 | $29.86 | 100 |
| 12:21 PM | $29.93 | Up $0.02 | $29.93 | $29.93 | 1,000 |
| 12:10 PM | $29.91 | Down $ -0.01 | $29.91 | $29.91 | 100 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:10 PM | $29.91 | Up $0.00 | $29.91 | $29.91 | 0 |
| 12:02 PM | $29.92 | Down $ -0.08 | $29.92 | $29.92 | 100 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 12:02 PM | $29.92 | Up $0.00 | $29.92 | $29.92 | 0 |
| 11:58 AM | $30.00 | Up $0.06 | $30.00 | $30.00 | 100 |
| 11:58 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 11:58 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 11:58 AM | $30.00 | Up $0.00 | $30.00 | $30.00 | 0 |
| 11:57 AM | $29.94 | Up $0.07 | $29.94 | $29.94 | 100 |
| 11:50 AM | $29.87 | Down $ -0.01 | $29.87 | $29.87 | 100 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:50 AM | $29.87 | Up $0.00 | $29.87 | $29.87 | 0 |
| 11:44 AM | $29.88 | Down $ -0.02 | $29.88 | $29.88 | 100 |
| 11:44 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 11:44 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 11:44 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 11:44 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 11:44 AM | $29.88 | Up $0.00 | $29.88 | $29.88 | 0 |
| 11:39 AM | $29.90 | Up $0.10 | $29.90 | $29.90 | 100 |
| 11:39 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:39 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:39 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:39 AM | $29.90 | Up $0.00 | $29.90 | $29.90 | 0 |
| 11:35 AM | $29.80 | Down $ -0.05 | $29.80 | $29.80 | 100 |
| 11:35 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:35 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:35 AM | $29.80 | Up $0.00 | $29.80 | $29.80 | 0 |
| 11:34 AM | $29.85 | Up $0.08 | $29.85 | $29.85 | 300 |
| 11:32 AM | $29.77 | Up $0.00 | $29.77 | $29.77 | 2,300 |
| 11:32 AM | $29.77 | Up $0.00 | $29.77 | $29.77 | 0 |
| 11:31 AM | $29.77 | Down $ -0.01 | $29.78 | $29.76 | 14,700 |
| 11:30 AM | $29.78 | Up $0.00 | $29.78 | $29.78 | 3,000 |
| 11:29 AM | $29.78 | Down $ -0.02 | $29.78 | $29.78 | 100 |
| 11:28 AM | $29.80 | Down $ -0.02 | $29.80 | $29.80 | 700 |
| 11:27 AM | $29.82 | Down $ -0.02 | $29.82 | $29.81 | 500 |
| 11:25 AM | $29.84 | Down $ -0.04 | $29.84 | $29.84 | 3,000 |
| 11:25 AM | $29.84 | Up $0.00 | $29.84 | $29.84 | 0 |
| 11:22 AM | $29.88 | Down $ -0.08 | $29.91 | $29.88 | 200 |
| 11:22 AM | $29.88 | Up $0.00 | $29.91 | $29.88 | 0 |
| 11:22 AM | $29.88 | Up $0.00 | $29.91 | $29.88 | 0 |
| 11:21 AM | $29.96 | Down $ -0.04 | $29.96 | $29.96 | 400 |
| 11:20 AM | $30.00 | Down $ -0.05 | $30.00 | $30.00 | 4,400 |
| 11:19 AM | $30.05 | Down $ -0.02 | $30.05 | $30.01 | 200 |
| 11:18 AM | $30.07 | Down $ -0.04 | $30.07 | $30.07 | 100 |
| 11:17 AM | $30.11 | Down $ -0.07 | $30.11 | $30.11 | 100 |
| 11:15 AM | $30.18 | Up $0.00 | $30.18 | $30.18 | 4,400 |
| 11:15 AM | $30.18 | Up $0.00 | $30.18 | $30.18 | 0 |
| 11:14 AM | $30.18 | Up $0.09 | $30.18 | $30.18 | 3,200 |
| 11:11 AM | $30.09 | Down $ -0.01 | $30.10 | $30.09 | 400 |
| 11:11 AM | $30.09 | Up $0.00 | $30.10 | $30.09 | 0 |
| 11:11 AM | $30.09 | Up $0.00 | $30.10 | $30.09 | 0 |
| 11:10 AM | $30.10 | Down $ -0.05 | $30.10 | $30.10 | 14,800 |
| 11:09 AM | $30.15 | Down $ -0.14 | $30.15 | $30.10 | 300 |
| 11:00 AM | $30.29 | Up $0.09 | $30.29 | $30.29 | 100 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 11:00 AM | $30.29 | Up $0.00 | $30.29 | $30.29 | 0 |
| 10:58 AM | $30.20 | Down $ -0.07 | $30.20 | $30.20 | 100 |
| 10:58 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 10:55 AM | $30.27 | Up $0.05 | $30.27 | $30.27 | 100 |
| 10:55 AM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 10:55 AM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 10:53 AM | $30.22 | Down $ -0.05 | $30.22 | $30.22 | 100 |
| 10:53 AM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 10:51 AM | $30.27 | Down $ -0.05 | $30.27 | $30.27 | 400 |
| 10:51 AM | $30.27 | Up $0.00 | $30.27 | $30.27 | 0 |
| 10:48 AM | $30.32 | Up $0.04 | $30.32 | $30.32 | 100 |
| 10:48 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:48 AM | $30.32 | Up $0.00 | $30.32 | $30.32 | 0 |
| 10:44 AM | $30.28 | Up $0.08 | $30.28 | $30.28 | 100 |
| 10:44 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 10:44 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 10:44 AM | $30.28 | Up $0.00 | $30.28 | $30.28 | 0 |
| 10:41 AM | $30.20 | Down $ -0.06 | $30.20 | $30.20 | 400 |
| 10:41 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 10:41 AM | $30.20 | Up $0.00 | $30.20 | $30.20 | 0 |
| 10:40 AM | $30.26 | Down $ -0.03 | $30.26 | $30.26 | 100 |
| 10:39 AM | $30.29 | Up $0.08 | $30.29 | $30.29 | 100 |
| 10:34 AM | $30.21 | Up $0.07 | $30.21 | $30.21 | 100 |
| 10:34 AM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 10:34 AM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 10:34 AM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 10:34 AM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 10:33 AM | $30.14 | Down $ -0.01 | $30.14 | $30.14 | 100 |
| 10:29 AM | $30.15 | Up $0.00 | $30.16 | $30.15 | 500 |
| 10:29 AM | $30.15 | Up $0.00 | $30.16 | $30.15 | 0 |
| 10:29 AM | $30.15 | Up $0.00 | $30.16 | $30.15 | 0 |
| 10:29 AM | $30.15 | Up $0.00 | $30.16 | $30.15 | 0 |
| 10:26 AM | $30.15 | Down $ -0.07 | $30.15 | $30.15 | 100 |
| 10:26 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:26 AM | $30.15 | Up $0.00 | $30.15 | $30.15 | 0 |
| 10:24 AM | $30.22 | Up $0.07 | $30.22 | $30.22 | 100 |
| 10:24 AM | $30.22 | Up $0.00 | $30.22 | $30.22 | 0 |
| 10:23 AM | $30.15 | Up $0.04 | $30.15 | $30.09 | 900 |
| 10:19 AM | $30.11 | Down $ -0.07 | $30.14 | $30.11 | 200 |
| 10:19 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 0 |
| 10:19 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 0 |
| 10:19 AM | $30.11 | Up $0.00 | $30.14 | $30.11 | 0 |
| 10:18 AM | $30.18 | Up $0.03 | $30.18 | $30.18 | 400 |
| 10:16 AM | $30.15 | Down $ -0.02 | $30.18 | $30.15 | 600 |
| 10:16 AM | $30.15 | Up $0.00 | $30.18 | $30.15 | 0 |
| 10:14 AM | $30.17 | Down $ -0.04 | $30.17 | $30.17 | 600 |
| 10:14 AM | $30.17 | Up $0.00 | $30.17 | $30.17 | 0 |
| 10:12 AM | $30.21 | Down $ -0.03 | $30.21 | $30.21 | 3,000 |
| 10:12 AM | $30.21 | Up $0.00 | $30.21 | $30.21 | 0 |
| 10:10 AM | $30.24 | Down $ -0.03 | $30.24 | $30.24 | 300 |
| 10:10 AM | $30.24 | Up $0.00 | $30.24 | $30.24 | 0 |
| 10:09 AM | $30.27 | Up $0.08 | $30.27 | $30.26 | 200 |
| 10:07 AM | $30.19 | Down $ -0.04 | $30.19 | $30.19 | 100 |
| 10:07 AM | $30.19 | Up $0.00 | $30.19 | $30.19 | 0 |
| 10:06 AM | $30.23 | Down $ -0.06 | $30.25 | $30.23 | 400 |
| 10:05 AM | $30.29 | Down $ -0.01 | $30.29 | $30.29 | 300 |
| 10:04 AM | $30.30 | Up $0.02 | $30.30 | $30.30 | 100 |
| 10:03 AM | $30.28 | Up $0.04 | $30.28 | $30.26 | 1,100 |
| 10:02 AM | $30.24 | Up $0.05 | $30.24 | $30.22 | 200 |
| 10:01 AM | $30.19 | Up $0.10 | $30.19 | $30.13 | 400 |
| 10:00 AM | $30.09 | Down $ -0.10 | $30.19 | $30.09 | 2,000 |
| 09:59 AM | $30.19 | Up $0.03 | $30.19 | $30.12 | 2,300 |
| 09:58 AM | $30.16 | Down $ -0.14 | $30.16 | $30.16 | 3,300 |
| 09:56 AM | $30.30 | Down $ -0.07 | $30.30 | $30.30 | 100 |
| 09:56 AM | $30.30 | Up $0.00 | $30.30 | $30.30 | 0 |
| 09:55 AM | $30.37 | Down $ -0.05 | $30.37 | $30.36 | 4,300 |
| 09:54 AM | $30.42 | Down $ -0.03 | $30.44 | $30.42 | 3,700 |
| 09:53 AM | $30.45 | Down $ -0.02 | $30.50 | $30.45 | 300 |
| 09:51 AM | $30.47 | Down $ -0.02 | $30.47 | $30.47 | 200 |
| 09:51 AM | $30.47 | Up $0.00 | $30.47 | $30.47 | 0 |
| 09:50 AM | $30.49 | Down $ -0.15 | $30.50 | $30.46 | 2,600 |
| 09:49 AM | $30.64 | Up $0.02 | $30.64 | $30.64 | 200 |
| 09:47 AM | $30.62 | Up $0.00 | $30.64 | $30.62 | 600 |
| 09:47 AM | $30.62 | Up $0.00 | $30.64 | $30.62 | 0 |
| 09:46 AM | $30.62 | Up $0.10 | $30.62 | $30.61 | 700 |
| 09:45 AM | $30.52 | Up $0.00 | $30.54 | $30.52 | 2,600 |
| 09:44 AM | $30.52 | Up $0.00 | $30.52 | $30.50 | 200 |
| 09:43 AM | $30.52 | Up $0.08 | $30.52 | $30.49 | 5,000 |
| 09:42 AM | $30.44 | Up $0.08 | $30.44 | $30.44 | 100 |
| 09:41 AM | $30.36 | Up $0.04 | $30.36 | $30.36 | 900 |
| 09:40 AM | $30.32 | Up $0.08 | $30.32 | $30.26 | 5,200 |
| 09:39 AM | $30.24 | Up $0.00 | $30.24 | $30.21 | 400 |
| 09:38 AM | $30.24 | Up $0.11 | $30.24 | $30.24 | 100 |
| 09:36 AM | $30.13 | Down $ -0.04 | $30.19 | $30.13 | 5,800 |
| 09:36 AM | $30.13 | Up $0.00 | $30.19 | $30.13 | 0 |
| 09:35 AM | $30.17 | Up $0.01 | $30.17 | $30.11 | 1,200 |
| 09:33 AM | $30.16 | Down $ -0.14 | $30.22 | $30.15 | 20,000 |
| 09:33 AM | $30.16 | Up $0.00 | $30.22 | $30.15 | 0 |
| 09:32 AM | $30.30 | Down $ -0.08 | $30.36 | $30.30 | 1,300 |
| 09:31 AM | $30.38 | Down $ -0.30 | $30.62 | $30.38 | 17,200 |
| 09:30 AM | $30.68 | Up $0.54 | $30.68 | $30.60 | 23,600 |
| Previous close | $30.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $30.29 | $29.92 | $30.35 | $29.86 | 81,600 |
| 25/04/2025 | $30.14 | $29.76 | $30.26 | $29.76 | 65,200 |
| 24/04/2025 | $29.36 | $29.10 | $29.36 | $29.04 | 71,900 |
| 23/04/2025 | $28.74 | $28.70 | $28.81 | $28.43 | 47,100 |
| 22/04/2025 | $27.64 | $27.45 | $27.86 | $27.19 | 79,300 |
| 21/04/2025 | $26.66 | $26.57 | $26.75 | $26.54 | 54,800 |
| 17/04/2025 | $27.56 | $27.60 | $27.88 | $27.48 | 61,600 |
| 16/04/2025 | $27.65 | $28.11 | $28.15 | $27.28 | 143,900 |
| 15/04/2025 | $28.67 | $29.18 | $29.25 | $28.50 | 56,300 |
| 14/04/2025 | $29.25 | $29.40 | $29.48 | $29.10 | 79,000 |
| 11/04/2025 | $29.90 | $29.70 | $30.00 | $29.50 | 87,400 |
| 10/04/2025 | $30.13 | $30.08 | $30.60 | $29.55 | 267,300 |
| 09/04/2025 | $32.19 | $27.84 | $32.37 | $27.84 | 469,300 |
| 08/04/2025 | $28.15 | $29.16 | $29.20 | $27.75 | 110,000 |
| 07/04/2025 | $28.43 | $28.21 | $28.93 | $27.79 | 166,200 |
| 04/04/2025 | $27.81 | $28.11 | $28.48 | $27.76 | 208,600 |
| 03/04/2025 | $29.28 | $30.35 | $30.42 | $29.28 | 152,400 |
| 02/04/2025 | $32.17 | $32.13 | $32.59 | $31.94 | 32,600 |
| 01/04/2025 | $32.27 | $32.21 | $32.45 | $31.84 | 27,700 |
| 31/03/2025 | $31.73 | $31.36 | $31.84 | $31.26 | 56,500 |
| 28/03/2025 | $31.79 | $32.25 | $32.25 | $31.62 | 85,700 |
| 27/03/2025 | $33.22 | $33.45 | $33.60 | $33.13 | 17,500 |
| 26/03/2025 | $33.66 | $33.87 | $33.90 | $33.44 | 29,400 |
| 25/03/2025 | $34.50 | $34.50 | $34.67 | $34.36 | 33,600 |
| 24/03/2025 | $34.12 | $33.90 | $34.14 | $33.80 | 37,800 |
| 21/03/2025 | $32.88 | $32.40 | $32.90 | $32.35 | 69,800 |
| 20/03/2025 | $32.28 | $33.31 | $33.39 | $32.27 | 77,800 |
| 19/03/2025 | $32.19 | $32.07 | $32.63 | $31.71 | 99,000 |
| 18/03/2025 | $32.11 | $31.95 | $32.27 | $31.84 | 46,300 |
| 17/03/2025 | $33.35 | $33.00 | $33.41 | $32.96 | 31,500 |
Graphs are not available, please refer to the detailed table