Quotes and Market Data
Find a quote
EMERA INCORPORATED
63.76 Up 0.07 (0.11 %)
Delayed : 2025/09/17 17:40:00
- Previous close $63.69
- Opening $63.50
- Price Ask $63.68
- Price Bid $63.68
- Size Bid 5
- Size Ask 25
- Today High $64.01
- Today Low $63.50
- 52 Weeks High $67.42
- 52 Weeks Low $49.06
- Volume 730,145
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.76 | Up $0.01 | $63.76 | $63.76 | 460,600 |
| 03:59 PM | $63.75 | Down $ -0.02 | $63.77 | $63.75 | 10,400 |
| 03:58 PM | $63.77 | Up $0.01 | $63.78 | $63.76 | 9,200 |
| 03:57 PM | $63.76 | Down $ -0.02 | $63.79 | $63.76 | 8,400 |
| 03:56 PM | $63.78 | Up $0.05 | $63.78 | $63.73 | 10,300 |
| 03:55 PM | $63.73 | Down $ -0.02 | $63.76 | $63.73 | 6,100 |
| 03:54 PM | $63.75 | Down $ -0.11 | $63.86 | $63.75 | 10,500 |
| 03:53 PM | $63.86 | Down $ -0.01 | $63.87 | $63.86 | 1,900 |
| 03:52 PM | $63.87 | Down $0.00 | $63.87 | $63.86 | 2,300 |
| 03:51 PM | $63.87 | Up $0.02 | $63.87 | $63.84 | 4,000 |
| 03:50 PM | $63.85 | Down $ -0.07 | $63.95 | $63.85 | 6,000 |
| 03:49 PM | $63.93 | Down $ -0.01 | $63.94 | $63.93 | 2,100 |
| 03:48 PM | $63.93 | Down $ -0.06 | $63.98 | $63.93 | 3,000 |
| 03:47 PM | $63.99 | Down $0.00 | $64.00 | $63.99 | 2,500 |
| 03:46 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 1,600 |
| 03:45 PM | $63.99 | Up $0.00 | $64.00 | $63.99 | 2,700 |
| 03:44 PM | $63.99 | Up $0.00 | $64.00 | $63.99 | 900 |
| 03:43 PM | $63.99 | Up $0.00 | $64.00 | $63.99 | 2,500 |
| 03:42 PM | $63.99 | Down $ -0.01 | $64.00 | $63.99 | 900 |
| 03:41 PM | $64.00 | Up $0.01 | $64.00 | $63.99 | 11,900 |
| 03:40 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 1,700 |
| 03:39 PM | $63.99 | Up $0.01 | $64.00 | $63.99 | 1,300 |
| 03:38 PM | $63.98 | Up $0.02 | $63.98 | $63.96 | 1,200 |
| 03:37 PM | $63.96 | Up $0.01 | $63.96 | $63.95 | 2,400 |
| 03:36 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 800 |
| 03:35 PM | $63.95 | Up $0.02 | $63.96 | $63.94 | 1,700 |
| 03:34 PM | $63.93 | Down $ -0.01 | $63.94 | $63.93 | 1,000 |
| 03:33 PM | $63.94 | Down $0.00 | $63.94 | $63.94 | 1,700 |
| 03:32 PM | $63.94 | Up $0.02 | $63.95 | $63.93 | 1,300 |
| 03:31 PM | $63.92 | Up $0.00 | $63.93 | $63.91 | 2,800 |
| 03:30 PM | $63.92 | Down $ -0.02 | $63.93 | $63.92 | 1,100 |
| 03:29 PM | $63.94 | Down $ -0.01 | $63.95 | $63.94 | 800 |
| 03:28 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 400 |
| 03:27 PM | $63.95 | Down $ -0.01 | $63.97 | $63.95 | 600 |
| 03:26 PM | $63.96 | Down $ -0.03 | $63.98 | $63.96 | 2,100 |
| 03:25 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 1,000 |
| 03:24 PM | $63.99 | Up $0.01 | $64.00 | $63.99 | 2,700 |
| 03:23 PM | $63.99 | Down $ -0.01 | $63.99 | $63.99 | 1,300 |
| 03:22 PM | $63.99 | Down $0.00 | $64.00 | $63.98 | 1,000 |
| 03:21 PM | $64.00 | Up $0.02 | $64.00 | $63.98 | 900 |
| 03:20 PM | $63.98 | Down $ -0.02 | $64.00 | $63.97 | 9,200 |
| 03:19 PM | $64.00 | Up $0.01 | $64.00 | $63.97 | 1,000 |
| 03:18 PM | $63.99 | Up $0.05 | $63.99 | $63.94 | 1,100 |
| 03:17 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 300 |
| 03:16 PM | $63.94 | Up $0.09 | $63.94 | $63.88 | 2,000 |
| 03:15 PM | $63.85 | Down $ -0.04 | $63.88 | $63.85 | 600 |
| 03:14 PM | $63.89 | Up $0.00 | $63.89 | $63.86 | 1,200 |
| 03:13 PM | $63.89 | Up $0.05 | $63.89 | $63.86 | 500 |
| 03:12 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 200 |
| 03:10 PM | $63.85 | Down $ -0.01 | $63.87 | $63.85 | 800 |
| 03:10 PM | $63.85 | Up $0.00 | $63.87 | $63.85 | 0 |
| 03:09 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 100 |
| 03:08 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 100 |
| 03:07 PM | $63.86 | Down $ -0.02 | $63.87 | $63.86 | 300 |
| 03:06 PM | $63.88 | Down $ -0.04 | $63.91 | $63.88 | 600 |
| 03:05 PM | $63.92 | Down $ -0.02 | $63.95 | $63.92 | 1,100 |
| 03:04 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 200 |
| 03:03 PM | $63.94 | Up $0.02 | $63.94 | $63.93 | 300 |
| 03:02 PM | $63.92 | Down $ -0.01 | $63.92 | $63.91 | 500 |
| 03:01 PM | $63.93 | Up $0.03 | $63.93 | $63.93 | 100 |
| 03:00 PM | $63.90 | Up $0.04 | $63.91 | $63.85 | 1,500 |
| 02:58 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 100 |
| 02:58 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 02:57 PM | $63.87 | Down $ -0.01 | $63.87 | $63.86 | 300 |
| 02:56 PM | $63.88 | Down $ -0.01 | $63.88 | $63.87 | 900 |
| 02:55 PM | $63.89 | Down $ -0.04 | $63.92 | $63.89 | 800 |
| 02:54 PM | $63.93 | Down $ -0.01 | $63.93 | $63.91 | 500 |
| 02:53 PM | $63.94 | Up $0.03 | $63.94 | $63.92 | 300 |
| 02:52 PM | $63.91 | Up $0.03 | $63.91 | $63.89 | 400 |
| 02:51 PM | $63.88 | Down $ -0.03 | $63.89 | $63.88 | 300 |
| 02:50 PM | $63.91 | Up $0.00 | $63.91 | $63.90 | 700 |
| 02:49 PM | $63.91 | Down $ -0.01 | $63.91 | $63.90 | 1,000 |
| 02:48 PM | $63.92 | Down $ -0.01 | $63.93 | $63.92 | 900 |
| 02:47 PM | $63.93 | Up $0.02 | $63.93 | $63.93 | 200 |
| 02:46 PM | $63.91 | Up $0.02 | $63.91 | $63.89 | 500 |
| 02:45 PM | $63.89 | Up $0.00 | $63.89 | $63.89 | 200 |
| 02:44 PM | $63.89 | Up $0.01 | $63.89 | $63.89 | 100 |
| 02:43 PM | $63.88 | Up $0.02 | $63.88 | $63.88 | 200 |
| 02:42 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 100 |
| 02:41 PM | $63.86 | Down $ -0.03 | $63.89 | $63.86 | 400 |
| 02:40 PM | $63.89 | Up $0.07 | $63.89 | $63.83 | 1,100 |
| 02:39 PM | $63.82 | Up $0.04 | $63.82 | $63.79 | 1,000 |
| 02:38 PM | $63.78 | Up $0.00 | $63.78 | $63.78 | 100 |
| 02:37 PM | $63.78 | Up $0.01 | $63.78 | $63.76 | 1,100 |
| 02:36 PM | $63.77 | Down $ -0.05 | $63.80 | $63.77 | 600 |
| 02:35 PM | $63.82 | Up $0.02 | $63.82 | $63.81 | 200 |
| 02:34 PM | $63.80 | Down $ -0.02 | $63.80 | $63.80 | 200 |
| 02:33 PM | $63.82 | Down $ -0.02 | $63.85 | $63.82 | 800 |
| 02:32 PM | $63.84 | Up $0.02 | $63.84 | $63.82 | 400 |
| 02:31 PM | $63.82 | Down $ -0.02 | $63.83 | $63.82 | 300 |
| 02:30 PM | $63.84 | Down $ -0.02 | $63.84 | $63.84 | 100 |
| 02:29 PM | $63.86 | Up $0.05 | $63.86 | $63.84 | 700 |
| 02:28 PM | $63.81 | Down $ -0.02 | $63.81 | $63.81 | 100 |
| 02:27 PM | $63.83 | Up $0.05 | $63.83 | $63.80 | 1,600 |
| 02:26 PM | $63.78 | Down $ -0.01 | $63.80 | $63.78 | 700 |
| 02:24 PM | $63.79 | Up $0.01 | $63.81 | $63.79 | 700 |
| 02:24 PM | $63.79 | Up $0.00 | $63.81 | $63.79 | 0 |
| 02:23 PM | $63.78 | Down $ -0.02 | $63.82 | $63.78 | 600 |
| 02:22 PM | $63.80 | Down $ -0.10 | $63.89 | $63.80 | 1,100 |
| 02:21 PM | $63.90 | Up $0.01 | $63.93 | $63.90 | 800 |
| 02:20 PM | $63.89 | Up $0.08 | $63.92 | $63.81 | 2,400 |
| 02:19 PM | $63.81 | Up $0.02 | $63.81 | $63.80 | 900 |
| 02:16 PM | $63.79 | Down $ -0.06 | $63.87 | $63.79 | 1,200 |
| 02:16 PM | $63.79 | Up $0.00 | $63.87 | $63.79 | 0 |
| 02:16 PM | $63.79 | Up $0.00 | $63.87 | $63.79 | 0 |
| 02:15 PM | $63.85 | Down $ -0.01 | $63.87 | $63.85 | 900 |
| 02:14 PM | $63.86 | Up $0.04 | $63.86 | $63.83 | 1,100 |
| 02:13 PM | $63.82 | Up $0.07 | $63.82 | $63.80 | 300 |
| 02:12 PM | $63.75 | Up $0.02 | $63.75 | $63.73 | 200 |
| 02:11 PM | $63.73 | Up $0.05 | $63.73 | $63.72 | 200 |
| 02:10 PM | $63.68 | Up $0.06 | $63.68 | $63.64 | 400 |
| 02:09 PM | $63.62 | Up $0.01 | $63.62 | $63.60 | 700 |
| 02:07 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 400 |
| 02:07 PM | $63.61 | Up $0.00 | $63.61 | $63.61 | 0 |
| 02:06 PM | $63.62 | Up $0.02 | $63.62 | $63.62 | 100 |
| 02:05 PM | $63.60 | Down $ -0.01 | $63.62 | $63.60 | 500 |
| 02:04 PM | $63.61 | Down $ -0.02 | $63.61 | $63.61 | 300 |
| 02:03 PM | $63.63 | Down $ -0.06 | $63.67 | $63.63 | 800 |
| 02:01 PM | $63.69 | Down $ -0.01 | $63.70 | $63.67 | 800 |
| 02:01 PM | $63.69 | Up $0.00 | $63.70 | $63.67 | 0 |
| 02:00 PM | $63.70 | Up $0.03 | $63.75 | $63.70 | 1,900 |
| 01:55 PM | $63.67 | Up $0.03 | $63.67 | $63.66 | 300 |
| 01:55 PM | $63.67 | Up $0.00 | $63.67 | $63.66 | 0 |
| 01:55 PM | $63.67 | Up $0.00 | $63.67 | $63.66 | 0 |
| 01:55 PM | $63.67 | Up $0.00 | $63.67 | $63.66 | 0 |
| 01:55 PM | $63.67 | Up $0.00 | $63.67 | $63.66 | 0 |
| 01:53 PM | $63.64 | Up $0.03 | $63.64 | $63.63 | 800 |
| 01:53 PM | $63.64 | Up $0.00 | $63.64 | $63.63 | 0 |
| 01:52 PM | $63.61 | Up $0.00 | $63.61 | $63.61 | 100 |
| 01:50 PM | $63.61 | Down $ -0.03 | $63.63 | $63.61 | 500 |
| 01:50 PM | $63.61 | Up $0.00 | $63.63 | $63.61 | 0 |
| 01:49 PM | $63.64 | Up $0.00 | $63.64 | $63.64 | 100 |
| 01:46 PM | $63.64 | Down $ -0.01 | $63.65 | $63.64 | 300 |
| 01:46 PM | $63.64 | Up $0.00 | $63.65 | $63.64 | 0 |
| 01:46 PM | $63.64 | Up $0.00 | $63.65 | $63.64 | 0 |
| 01:45 PM | $63.65 | Up $0.02 | $63.65 | $63.65 | 100 |
| 01:44 PM | $63.63 | Up $0.01 | $63.64 | $63.63 | 300 |
| 01:43 PM | $63.62 | Down $ -0.02 | $63.63 | $63.62 | 300 |
| 01:42 PM | $63.64 | Up $0.00 | $63.64 | $63.64 | 100 |
| 01:41 PM | $63.64 | Up $0.01 | $63.64 | $63.64 | 200 |
| 01:40 PM | $63.63 | Down $ -0.01 | $63.63 | $63.63 | 200 |
| 01:39 PM | $63.64 | Down $ -0.01 | $63.64 | $63.64 | 300 |
| 01:37 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 100 |
| 01:37 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 01:36 PM | $63.65 | Down $ -0.01 | $63.65 | $63.65 | 100 |
| 01:35 PM | $63.66 | Up $0.03 | $63.66 | $63.66 | 200 |
| 01:32 PM | $63.63 | Up $0.01 | $63.63 | $63.63 | 200 |
| 01:32 PM | $63.63 | Up $0.00 | $63.63 | $63.63 | 0 |
| 01:32 PM | $63.63 | Up $0.00 | $63.63 | $63.63 | 0 |
| 01:30 PM | $63.62 | Down $ -0.03 | $63.63 | $63.62 | 200 |
| 01:30 PM | $63.62 | Up $0.00 | $63.63 | $63.62 | 0 |
| 01:28 PM | $63.65 | Up $0.02 | $63.65 | $63.64 | 1,000 |
| 01:28 PM | $63.65 | Up $0.00 | $63.65 | $63.64 | 0 |
| 01:27 PM | $63.63 | Down $ -0.02 | $63.63 | $63.63 | 200 |
| 01:26 PM | $63.65 | Down $ -0.01 | $63.65 | $63.65 | 300 |
| 01:25 PM | $63.66 | Down $ -0.01 | $63.66 | $63.66 | 100 |
| 01:22 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 200 |
| 01:22 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 0 |
| 01:22 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 0 |
| 01:21 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 100 |
| 01:20 PM | $63.67 | Down $ -0.01 | $63.67 | $63.67 | 100 |
| 01:19 PM | $63.68 | Down $ -0.05 | $63.69 | $63.68 | 1,100 |
| 01:17 PM | $63.73 | Down $ -0.02 | $63.75 | $63.73 | 300 |
| 01:17 PM | $63.73 | Up $0.00 | $63.75 | $63.73 | 0 |
| 01:15 PM | $63.75 | Up $0.01 | $63.75 | $63.75 | 400 |
| 01:15 PM | $63.75 | Up $0.00 | $63.75 | $63.75 | 0 |
| 01:12 PM | $63.74 | Down $ -0.01 | $63.75 | $63.74 | 300 |
| 01:12 PM | $63.74 | Up $0.00 | $63.75 | $63.74 | 0 |
| 01:12 PM | $63.74 | Up $0.00 | $63.75 | $63.74 | 0 |
| 01:11 PM | $63.75 | Down $ -0.01 | $63.75 | $63.75 | 100 |
| 01:07 PM | $63.76 | Down $ -0.01 | $63.77 | $63.76 | 300 |
| 01:07 PM | $63.76 | Up $0.00 | $63.77 | $63.76 | 0 |
| 01:07 PM | $63.76 | Up $0.00 | $63.77 | $63.76 | 0 |
| 01:07 PM | $63.76 | Up $0.00 | $63.77 | $63.76 | 0 |
| 01:06 PM | $63.77 | Down $ -0.05 | $63.81 | $63.77 | 1,400 |
| 01:03 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 100 |
| 01:03 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 01:03 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 01:02 PM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 100 |
| 12:59 PM | $63.83 | Up $0.01 | $63.83 | $63.83 | 300 |
| 12:59 PM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 12:59 PM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 12:56 PM | $63.82 | Up $0.01 | $63.82 | $63.82 | 200 |
| 12:56 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 12:56 PM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 12:55 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 200 |
| 12:54 PM | $63.81 | Up $0.02 | $63.82 | $63.78 | 1,500 |
| 12:53 PM | $63.79 | Up $0.00 | $63.81 | $63.79 | 500 |
| 12:52 PM | $63.79 | Down $ -0.01 | $63.80 | $63.79 | 800 |
| 12:48 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 200 |
| 12:48 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:48 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:48 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 0 |
| 12:47 PM | $63.80 | Up $0.01 | $63.80 | $63.80 | 200 |
| 12:46 PM | $63.79 | Up $0.01 | $63.79 | $63.75 | 1,500 |
| 12:45 PM | $63.78 | Down $ -0.03 | $63.78 | $63.78 | 400 |
| 12:41 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 100 |
| 12:41 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:41 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:41 PM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 12:40 PM | $63.81 | Down $ -0.05 | $63.83 | $63.80 | 2,200 |
| 12:39 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 300 |
| 12:35 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 500 |
| 12:35 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 12:35 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 12:35 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 12:34 PM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 100 |
| 12:31 PM | $63.87 | Down $ -0.04 | $63.89 | $63.86 | 1,200 |
| 12:31 PM | $63.87 | Up $0.00 | $63.89 | $63.86 | 0 |
| 12:31 PM | $63.87 | Up $0.00 | $63.89 | $63.86 | 0 |
| 12:30 PM | $63.91 | Up $0.01 | $63.91 | $63.91 | 100 |
| 12:29 PM | $63.90 | Down $0.00 | $63.90 | $63.89 | 200 |
| 12:27 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 100 |
| 12:27 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 12:26 PM | $63.90 | Up $0.00 | $63.91 | $63.90 | 800 |
| 12:21 PM | $63.90 | Up $0.01 | $63.90 | $63.90 | 100 |
| 12:21 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 12:21 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 12:21 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 12:21 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 12:19 PM | $63.89 | Up $0.00 | $63.89 | $63.89 | 300 |
| 12:19 PM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 12:18 PM | $63.89 | Down $ -0.01 | $63.89 | $63.89 | 200 |
| 12:17 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 200 |
| 12:16 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 500 |
| 12:14 PM | $63.90 | Down $ -0.01 | $63.91 | $63.90 | 400 |
| 12:14 PM | $63.90 | Up $0.00 | $63.91 | $63.90 | 0 |
| 12:11 PM | $63.91 | Down $ -0.03 | $63.92 | $63.91 | 400 |
| 12:11 PM | $63.91 | Up $0.00 | $63.92 | $63.91 | 0 |
| 12:11 PM | $63.91 | Up $0.00 | $63.92 | $63.91 | 0 |
| 12:10 PM | $63.94 | Down $ -0.01 | $63.94 | $63.94 | 400 |
| 12:09 PM | $63.95 | Up $0.01 | $63.95 | $63.95 | 100 |
| 12:06 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 100 |
| 12:06 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 12:06 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 12:05 PM | $63.94 | Up $0.02 | $63.96 | $63.89 | 3,400 |
| 12:04 PM | $63.92 | Up $0.01 | $63.92 | $63.92 | 100 |
| 12:01 PM | $63.91 | Up $0.01 | $63.91 | $63.91 | 100 |
| 12:01 PM | $63.91 | Up $0.00 | $63.91 | $63.91 | 0 |
| 12:01 PM | $63.91 | Up $0.00 | $63.91 | $63.91 | 0 |
| 11:59 AM | $63.90 | Up $0.04 | $63.90 | $63.88 | 200 |
| 11:59 AM | $63.90 | Up $0.00 | $63.90 | $63.88 | 0 |
| 11:58 AM | $63.86 | Up $0.00 | $63.86 | $63.86 | 100 |
| 11:57 AM | $63.86 | Up $0.03 | $63.86 | $63.85 | 400 |
| 11:54 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 100 |
| 11:54 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 11:54 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 11:53 AM | $63.83 | Down $ -0.01 | $63.85 | $63.83 | 200 |
| 11:51 AM | $63.84 | Up $0.03 | $63.85 | $63.82 | 900 |
| 11:51 AM | $63.84 | Up $0.00 | $63.85 | $63.82 | 0 |
| 11:49 AM | $63.81 | Down $ -0.01 | $63.81 | $63.81 | 200 |
| 11:49 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:47 AM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 100 |
| 11:47 AM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 11:46 AM | $63.83 | Down $ -0.04 | $63.84 | $63.83 | 200 |
| 11:42 AM | $63.87 | Down $ -0.04 | $63.89 | $63.87 | 700 |
| 11:42 AM | $63.87 | Up $0.00 | $63.89 | $63.87 | 0 |
| 11:42 AM | $63.87 | Up $0.00 | $63.89 | $63.87 | 0 |
| 11:42 AM | $63.87 | Up $0.00 | $63.89 | $63.87 | 0 |
| 11:39 AM | $63.91 | Down $ -0.01 | $63.91 | $63.91 | 200 |
| 11:39 AM | $63.91 | Up $0.00 | $63.91 | $63.91 | 0 |
| 11:39 AM | $63.91 | Up $0.00 | $63.91 | $63.91 | 0 |
| 11:37 AM | $63.92 | Down $ -0.02 | $63.95 | $63.92 | 900 |
| 11:37 AM | $63.92 | Up $0.00 | $63.95 | $63.92 | 0 |
| 11:36 AM | $63.94 | Down $ -0.02 | $63.94 | $63.94 | 100 |
| 11:35 AM | $63.96 | Up $0.00 | $63.96 | $63.94 | 300 |
| 11:34 AM | $63.96 | Down $ -0.01 | $63.96 | $63.95 | 300 |
| 11:33 AM | $63.97 | Up $0.01 | $63.97 | $63.97 | 100 |
| 11:29 AM | $63.96 | Down $ -0.02 | $64.01 | $63.96 | 1,600 |
| 11:29 AM | $63.96 | Up $0.00 | $64.01 | $63.96 | 0 |
| 11:29 AM | $63.96 | Up $0.00 | $64.01 | $63.96 | 0 |
| 11:29 AM | $63.96 | Up $0.00 | $64.01 | $63.96 | 0 |
| 11:28 AM | $63.98 | Up $0.04 | $63.98 | $63.92 | 2,300 |
| 11:25 AM | $63.94 | Down $ -0.01 | $63.94 | $63.93 | 600 |
| 11:25 AM | $63.94 | Up $0.00 | $63.94 | $63.93 | 0 |
| 11:25 AM | $63.94 | Up $0.00 | $63.94 | $63.93 | 0 |
| 11:23 AM | $63.95 | Up $0.04 | $63.95 | $63.94 | 200 |
| 11:23 AM | $63.95 | Up $0.00 | $63.95 | $63.94 | 0 |
| 11:21 AM | $63.91 | Up $0.05 | $63.91 | $63.88 | 500 |
| 11:21 AM | $63.91 | Up $0.00 | $63.91 | $63.88 | 0 |
| 11:20 AM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 100 |
| 11:19 AM | $63.87 | Up $0.01 | $63.87 | $63.87 | 100 |
| 11:18 AM | $63.86 | Down $ -0.01 | $63.86 | $63.86 | 100 |
| 11:15 AM | $63.87 | Up $0.03 | $63.87 | $63.86 | 400 |
| 11:15 AM | $63.87 | Up $0.00 | $63.87 | $63.86 | 0 |
| 11:15 AM | $63.87 | Up $0.00 | $63.87 | $63.86 | 0 |
| 11:14 AM | $63.84 | Down $ -0.02 | $63.84 | $63.84 | 100 |
| 11:11 AM | $63.86 | Down $ -0.02 | $63.86 | $63.86 | 200 |
| 11:11 AM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 11:11 AM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 11:09 AM | $63.88 | Down $ -0.02 | $63.88 | $63.88 | 100 |
| 11:09 AM | $63.88 | Up $0.00 | $63.88 | $63.88 | 0 |
| 11:08 AM | $63.90 | Down $ -0.02 | $63.90 | $63.90 | 100 |
| 11:06 AM | $63.92 | Down $ -0.01 | $63.92 | $63.92 | 100 |
| 11:06 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 11:04 AM | $63.93 | Up $0.01 | $63.93 | $63.91 | 400 |
| 11:04 AM | $63.93 | Up $0.00 | $63.93 | $63.91 | 0 |
| 11:03 AM | $63.92 | Up $0.01 | $63.92 | $63.92 | 400 |
| 11:02 AM | $63.91 | Down $ -0.02 | $63.91 | $63.91 | 500 |
| 11:00 AM | $63.93 | Up $0.04 | $63.96 | $63.90 | 1,100 |
| 11:00 AM | $63.93 | Up $0.00 | $63.96 | $63.90 | 0 |
| 10:59 AM | $63.89 | Down $ -0.01 | $63.89 | $63.89 | 100 |
| 10:58 AM | $63.90 | Up $0.00 | $63.90 | $63.90 | 100 |
| 10:57 AM | $63.90 | Down $ -0.01 | $63.90 | $63.90 | 100 |
| 10:56 AM | $63.91 | Up $0.00 | $63.91 | $63.91 | 200 |
| 10:55 AM | $63.91 | Down $ -0.02 | $63.91 | $63.91 | 100 |
| 10:54 AM | $63.93 | Up $0.02 | $63.93 | $63.91 | 500 |
| 10:53 AM | $63.91 | Up $0.03 | $63.91 | $63.89 | 500 |
| 10:52 AM | $63.88 | Up $0.03 | $63.88 | $63.87 | 300 |
| 10:50 AM | $63.85 | Up $0.00 | $63.85 | $63.85 | 100 |
| 10:50 AM | $63.85 | Up $0.00 | $63.85 | $63.85 | 0 |
| 10:49 AM | $63.85 | Up $0.02 | $63.87 | $63.84 | 1,500 |
| 10:46 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 100 |
| 10:46 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 10:46 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 10:45 AM | $63.83 | Up $0.01 | $63.83 | $63.83 | 100 |
| 10:44 AM | $63.82 | Down $ -0.02 | $63.86 | $63.82 | 400 |
| 10:43 AM | $63.84 | Up $0.08 | $63.84 | $63.78 | 1,000 |
| 10:40 AM | $63.76 | Up $0.00 | $63.76 | $63.76 | 200 |
| 10:40 AM | $63.76 | Up $0.00 | $63.76 | $63.76 | 0 |
| 10:40 AM | $63.76 | Up $0.00 | $63.76 | $63.76 | 0 |
| 10:39 AM | $63.76 | Up $0.02 | $63.76 | $63.76 | 100 |
| 10:38 AM | $63.74 | Down $ -0.02 | $63.74 | $63.74 | 100 |
| 10:37 AM | $63.76 | Up $0.04 | $63.76 | $63.74 | 600 |
| 10:36 AM | $63.72 | Up $0.02 | $63.72 | $63.72 | 100 |
| 10:35 AM | $63.70 | Up $0.00 | $63.70 | $63.68 | 200 |
| 10:34 AM | $63.70 | Up $0.05 | $63.70 | $63.64 | 500 |
| 10:32 AM | $63.65 | Down $ -0.02 | $63.65 | $63.65 | 200 |
| 10:32 AM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 10:31 AM | $63.67 | Down $ -0.03 | $63.67 | $63.67 | 100 |
| 10:30 AM | $63.70 | Up $0.00 | $63.70 | $63.68 | 1,200 |
| 10:29 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 100 |
| 10:28 AM | $63.70 | Up $0.02 | $63.70 | $63.70 | 100 |
| 10:27 AM | $63.68 | Up $0.03 | $63.68 | $63.63 | 400 |
| 10:23 AM | $63.65 | Down $ -0.03 | $63.65 | $63.65 | 100 |
| 10:23 AM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 10:23 AM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 10:23 AM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 10:22 AM | $63.68 | Down $ -0.06 | $63.74 | $63.68 | 1,800 |
| 10:21 AM | $63.74 | Up $0.00 | $63.74 | $63.74 | 100 |
| 10:19 AM | $63.74 | Up $0.00 | $63.75 | $63.74 | 200 |
| 10:19 AM | $63.74 | Up $0.00 | $63.75 | $63.74 | 0 |
| 10:18 AM | $63.74 | Up $0.01 | $63.74 | $63.71 | 1,400 |
| 10:17 AM | $63.73 | Up $0.01 | $63.73 | $63.73 | 400 |
| 10:15 AM | $63.72 | Up $0.02 | $63.72 | $63.72 | 600 |
| 10:15 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 10:14 AM | $63.70 | Down $ -0.02 | $63.70 | $63.70 | 100 |
| 10:09 AM | $63.73 | Down $ -0.02 | $63.75 | $63.71 | 1,600 |
| 10:09 AM | $63.73 | Up $0.00 | $63.75 | $63.71 | 0 |
| 10:09 AM | $63.73 | Up $0.00 | $63.75 | $63.71 | 0 |
| 10:09 AM | $63.73 | Up $0.00 | $63.75 | $63.71 | 0 |
| 10:09 AM | $63.73 | Up $0.00 | $63.75 | $63.71 | 0 |
| 10:08 AM | $63.74 | Down $ -0.10 | $63.80 | $63.74 | 1,400 |
| 10:07 AM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 100 |
| 10:06 AM | $63.85 | Down $ -0.05 | $63.88 | $63.85 | 400 |
| 10:05 AM | $63.90 | Up $0.08 | $63.90 | $63.86 | 500 |
| 10:04 AM | $63.82 | Up $0.03 | $63.82 | $63.77 | 900 |
| 10:03 AM | $63.79 | Down $ -0.06 | $63.83 | $63.79 | 500 |
| 10:02 AM | $63.85 | Up $0.02 | $63.85 | $63.85 | 100 |
| 10:00 AM | $63.83 | Down $ -0.04 | $63.83 | $63.83 | 300 |
| 10:00 AM | $63.83 | Up $0.00 | $63.83 | $63.83 | 0 |
| 09:59 AM | $63.87 | Up $0.05 | $63.87 | $63.84 | 200 |
| 09:58 AM | $63.82 | Down $ -0.02 | $63.82 | $63.82 | 100 |
| 09:57 AM | $63.84 | Down $ -0.02 | $63.84 | $63.84 | 100 |
| 09:55 AM | $63.86 | Up $0.02 | $63.86 | $63.86 | 100 |
| 09:55 AM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 09:54 AM | $63.84 | Up $0.04 | $63.84 | $63.82 | 200 |
| 09:53 AM | $63.80 | Up $0.02 | $63.82 | $63.80 | 300 |
| 09:52 AM | $63.78 | Down $ -0.03 | $63.81 | $63.78 | 2,300 |
| 09:51 AM | $63.81 | Down $ -0.01 | $63.85 | $63.81 | 500 |
| 09:50 AM | $63.82 | Up $0.00 | $63.82 | $63.82 | 100 |
| 09:48 AM | $63.82 | Down $ -0.02 | $63.82 | $63.82 | 100 |
| 09:48 AM | $63.82 | Up $0.00 | $63.82 | $63.82 | 0 |
| 09:47 AM | $63.84 | Down $ -0.06 | $63.88 | $63.84 | 600 |
| 09:46 AM | $63.90 | Up $0.04 | $63.90 | $63.88 | 200 |
| 09:45 AM | $63.86 | Up $0.02 | $63.86 | $63.86 | 200 |
| 09:43 AM | $63.84 | Up $0.02 | $63.85 | $63.84 | 1,200 |
| 09:43 AM | $63.84 | Up $0.00 | $63.85 | $63.84 | 0 |
| 09:42 AM | $63.82 | Up $0.05 | $63.84 | $63.79 | 400 |
| 09:41 AM | $63.77 | Down $ -0.02 | $63.82 | $63.77 | 2,700 |
| 09:40 AM | $63.79 | Up $0.07 | $63.79 | $63.79 | 100 |
| 09:39 AM | $63.72 | Down $ -0.03 | $63.72 | $63.72 | 100 |
| 09:38 AM | $63.75 | Down $ -0.05 | $63.75 | $63.75 | 200 |
| 09:37 AM | $63.80 | Up $0.05 | $63.80 | $63.80 | 100 |
| 09:35 AM | $63.75 | Down $ -0.03 | $63.75 | $63.75 | 200 |
| 09:35 AM | $63.75 | Up $0.00 | $63.75 | $63.75 | 0 |
| 09:34 AM | $63.78 | Up $0.02 | $63.78 | $63.72 | 400 |
| 09:32 AM | $63.76 | Down $ -0.12 | $63.76 | $63.76 | 100 |
| 09:32 AM | $63.76 | Up $0.00 | $63.76 | $63.76 | 0 |
| 09:30 AM | $63.88 | Up $0.19 | $63.88 | $63.50 | 9,500 |
| 09:30 AM | $63.88 | Up $0.00 | $63.88 | $63.50 | 0 |
| Previous close | $63.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-09-2025 | $63.76 | $63.91 | $64.00 | $63.60 | 668,700 |
| 16-09-2025 | $63.69 | $64.17 | $64.17 | $63.62 | 694,900 |
| 15-09-2025 | $64.52 | $64.53 | $64.62 | $64.15 | 335,500 |
| 12-09-2025 | $64.79 | $64.66 | $64.86 | $64.38 | 318,200 |
| 11-09-2025 | $64.38 | $64.46 | $64.58 | $64.28 | 445,800 |
| 10-09-2025 | $64.44 | $64.56 | $64.59 | $64.29 | 702,400 |
| 09-09-2025 | $64.74 | $64.80 | $65.04 | $64.64 | 643,700 |
| 08-09-2025 | $64.43 | $64.48 | $64.61 | $64.36 | 1,129,400 |
| 05-09-2025 | $64.81 | $64.96 | $64.98 | $64.57 | 438,300 |
| 04-09-2025 | $65.02 | $65.03 | $65.29 | $64.80 | 591,700 |
| 03-09-2025 | $65.09 | $65.12 | $65.21 | $64.85 | 509,200 |
| 29-08-2025 | $65.41 | $65.52 | $65.64 | $65.29 | 965,400 |
| 28-08-2025 | $64.97 | $64.98 | $65.05 | $64.78 | 567,100 |
| 27-08-2025 | $65.46 | $65.20 | $65.49 | $65.15 | 486,700 |
| 26-08-2025 | $65.91 | $65.90 | $66.19 | $65.85 | 801,300 |
| 25-08-2025 | $65.95 | $65.94 | $66.05 | $65.68 | 332,600 |
| 22-08-2025 | $66.33 | $66.72 | $66.84 | $66.27 | 842,800 |
| 21-08-2025 | $67.01 | $67.13 | $67.33 | $66.98 | 791,100 |
| 20-08-2025 | $66.48 | $66.70 | $66.76 | $66.41 | 531,100 |
| 19-08-2025 | $66.04 | $65.81 | $66.16 | $65.81 | 506,000 |
| 18-08-2025 | $65.94 | $66.04 | $66.05 | $65.60 | 555,700 |
| 15-08-2025 | $66.17 | $65.89 | $66.19 | $65.70 | 782,600 |
| 14-08-2025 | $65.66 | $65.60 | $65.82 | $65.51 | 1,103,900 |
| 13-08-2025 | $64.78 | $65.13 | $65.28 | $64.77 | 891,600 |
| 12-08-2025 | $65.21 | $65.23 | $65.64 | $65.05 | 705,700 |
| 11-08-2025 | $65.86 | $66.23 | $66.26 | $65.68 | 1,223,100 |
| 08-08-2025 | $66.91 | $66.80 | $67.36 | $66.46 | 750,900 |
| 07-08-2025 | $66.11 | $65.62 | $66.17 | $65.49 | 862,800 |
| 06-08-2025 | $64.91 | $65.09 | $65.09 | $64.69 | 1,002,800 |
| 05-08-2025 | $64.83 | $65.36 | $65.36 | $64.62 | 3,257,900 |
Graphs are not available, please refer to the detailed table