Quotes and Market Data
Find a quote
EMERA INCORPORATED
64.96 Up 0.76 (1.17 %)
Delayed : 2025/07/30 17:40:00
- Previous close $64.20
- Opening $64.23
- Price Ask $64.96
- Price Bid $64.96
- Size Bid 4
- Size Ask 2
- Today High $65.08
- Today Low $64.23
- 52 Weeks High $65.08
- 52 Weeks Low $48.53
- Volume 491,823
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.96 | Up $0.00 | $64.96 | $64.96 | 136,400 |
| 03:59 PM | $64.96 | Up $0.02 | $64.99 | $64.94 | 22,500 |
| 03:58 PM | $64.94 | Down $ -0.01 | $64.96 | $64.94 | 9,200 |
| 03:57 PM | $64.95 | Up $0.00 | $64.96 | $64.93 | 3,400 |
| 03:56 PM | $64.95 | Up $0.00 | $64.97 | $64.94 | 5,500 |
| 03:55 PM | $64.95 | Up $0.00 | $64.96 | $64.93 | 4,200 |
| 03:54 PM | $64.95 | Up $0.02 | $64.95 | $64.93 | 2,200 |
| 03:53 PM | $64.93 | Down $ -0.04 | $64.97 | $64.93 | 7,800 |
| 03:52 PM | $64.97 | Down $ -0.01 | $64.99 | $64.97 | 5,500 |
| 03:51 PM | $64.98 | Down $ -0.02 | $65.00 | $64.96 | 7,800 |
| 03:50 PM | $65.00 | Down $ -0.04 | $65.02 | $64.98 | 5,300 |
| 03:49 PM | $65.04 | Down $ -0.01 | $65.06 | $65.04 | 700 |
| 03:48 PM | $65.05 | Up $0.00 | $65.08 | $65.05 | 2,900 |
| 03:47 PM | $65.05 | Up $0.05 | $65.05 | $65.01 | 3,500 |
| 03:46 PM | $65.00 | Up $0.04 | $65.01 | $64.96 | 2,200 |
| 03:45 PM | $64.96 | Up $0.02 | $64.97 | $64.95 | 2,600 |
| 03:44 PM | $64.94 | Up $0.01 | $64.94 | $64.92 | 4,300 |
| 03:43 PM | $64.93 | Down $ -0.01 | $64.93 | $64.92 | 2,900 |
| 03:42 PM | $64.94 | Down $ -0.05 | $64.98 | $64.93 | 1,900 |
| 03:41 PM | $64.99 | Up $0.00 | $65.00 | $64.99 | 400 |
| 03:40 PM | $64.99 | Up $0.02 | $64.99 | $64.96 | 1,400 |
| 03:39 PM | $64.97 | Down $ -0.03 | $64.99 | $64.97 | 3,700 |
| 03:38 PM | $65.00 | Up $0.02 | $65.00 | $64.99 | 1,500 |
| 03:37 PM | $64.98 | Up $0.02 | $64.98 | $64.95 | 2,400 |
| 03:36 PM | $64.96 | Down $ -0.02 | $65.00 | $64.96 | 2,700 |
| 03:35 PM | $64.98 | Up $0.03 | $64.98 | $64.95 | 3,000 |
| 03:34 PM | $64.95 | Up $0.00 | $64.95 | $64.93 | 1,100 |
| 03:33 PM | $64.95 | Up $0.03 | $64.95 | $64.93 | 600 |
| 03:32 PM | $64.92 | Up $0.04 | $64.92 | $64.90 | 400 |
| 03:31 PM | $64.88 | Up $0.00 | $64.90 | $64.88 | 800 |
| 03:30 PM | $64.88 | Up $0.00 | $64.89 | $64.88 | 1,500 |
| 03:29 PM | $64.88 | Down $ -0.01 | $64.90 | $64.87 | 3,100 |
| 03:28 PM | $64.89 | Up $0.02 | $64.90 | $64.88 | 4,500 |
| 03:27 PM | $64.87 | Up $0.02 | $64.88 | $64.84 | 1,900 |
| 03:26 PM | $64.85 | Up $0.00 | $64.85 | $64.83 | 500 |
| 03:25 PM | $64.85 | Up $0.06 | $64.85 | $64.80 | 1,000 |
| 03:24 PM | $64.79 | Down $ -0.03 | $64.80 | $64.79 | 1,000 |
| 03:23 PM | $64.82 | Down $ -0.02 | $64.84 | $64.82 | 600 |
| 03:22 PM | $64.84 | Down $ -0.05 | $64.86 | $64.83 | 1,200 |
| 03:21 PM | $64.89 | Down $ -0.02 | $64.89 | $64.88 | 600 |
| 03:20 PM | $64.90 | Down $ -0.02 | $64.92 | $64.90 | 1,500 |
| 03:19 PM | $64.92 | Up $0.01 | $64.93 | $64.92 | 500 |
| 03:18 PM | $64.91 | Up $0.02 | $64.91 | $64.90 | 500 |
| 03:17 PM | $64.89 | Up $0.06 | $64.89 | $64.85 | 900 |
| 03:16 PM | $64.83 | Down $ -0.07 | $64.88 | $64.83 | 1,000 |
| 03:15 PM | $64.90 | Up $0.01 | $64.90 | $64.89 | 400 |
| 03:14 PM | $64.89 | Down $ -0.05 | $64.93 | $64.89 | 3,100 |
| 03:13 PM | $64.94 | Up $0.01 | $64.94 | $64.94 | 100 |
| 03:12 PM | $64.93 | Up $0.00 | $64.94 | $64.92 | 700 |
| 03:11 PM | $64.93 | Up $0.00 | $64.93 | $64.91 | 1,600 |
| 03:10 PM | $64.93 | Down $ -0.01 | $64.94 | $64.93 | 500 |
| 03:09 PM | $64.94 | Up $0.01 | $64.94 | $64.92 | 800 |
| 03:07 PM | $64.93 | Up $0.05 | $64.93 | $64.87 | 2,500 |
| 03:07 PM | $64.93 | Up $0.00 | $64.93 | $64.87 | 0 |
| 03:06 PM | $64.88 | Down $ -0.03 | $64.89 | $64.88 | 200 |
| 03:05 PM | $64.91 | Down $ -0.02 | $64.93 | $64.91 | 500 |
| 03:04 PM | $64.93 | Up $0.03 | $64.93 | $64.91 | 500 |
| 03:03 PM | $64.90 | Down $ -0.06 | $64.93 | $64.90 | 2,000 |
| 03:02 PM | $64.96 | Down $ -0.02 | $64.98 | $64.93 | 1,500 |
| 03:01 PM | $64.98 | Down $ -0.02 | $64.98 | $64.98 | 300 |
| 03:00 PM | $65.00 | Up $0.07 | $65.00 | $64.96 | 800 |
| 02:59 PM | $64.93 | Up $0.02 | $64.93 | $64.93 | 300 |
| 02:58 PM | $64.91 | Up $0.00 | $64.91 | $64.91 | 100 |
| 02:57 PM | $64.91 | Up $0.02 | $64.91 | $64.89 | 1,500 |
| 02:56 PM | $64.89 | Down $ -0.04 | $64.91 | $64.89 | 300 |
| 02:55 PM | $64.93 | Down $ -0.01 | $64.95 | $64.93 | 900 |
| 02:54 PM | $64.94 | Down $ -0.02 | $64.95 | $64.94 | 400 |
| 02:52 PM | $64.96 | Down $ -0.02 | $65.00 | $64.96 | 1,800 |
| 02:52 PM | $64.96 | Up $0.00 | $65.00 | $64.96 | 0 |
| 02:51 PM | $64.98 | Down $ -0.01 | $64.98 | $64.97 | 300 |
| 02:50 PM | $64.99 | Up $0.01 | $64.99 | $64.99 | 400 |
| 02:49 PM | $64.98 | Down $ -0.01 | $64.98 | $64.96 | 500 |
| 02:48 PM | $64.99 | Up $0.00 | $64.99 | $64.97 | 1,800 |
| 02:47 PM | $64.99 | Down $ -0.01 | $65.01 | $64.99 | 1,200 |
| 02:46 PM | $65.00 | Down $ -0.01 | $65.02 | $65.00 | 400 |
| 02:45 PM | $65.01 | Up $0.05 | $65.02 | $64.98 | 9,800 |
| 02:44 PM | $64.96 | Up $0.04 | $64.96 | $64.92 | 6,800 |
| 02:43 PM | $64.92 | Up $0.02 | $64.92 | $64.92 | 500 |
| 02:41 PM | $64.90 | Down $ -0.01 | $64.92 | $64.90 | 400 |
| 02:41 PM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 02:40 PM | $64.91 | Up $0.02 | $64.91 | $64.91 | 100 |
| 02:39 PM | $64.89 | Up $0.00 | $64.91 | $64.89 | 800 |
| 02:38 PM | $64.89 | Down $ -0.02 | $64.90 | $64.89 | 400 |
| 02:37 PM | $64.91 | Up $0.07 | $64.91 | $64.85 | 3,500 |
| 02:36 PM | $64.84 | Down $ -0.02 | $64.85 | $64.84 | 1,200 |
| 02:35 PM | $64.86 | Up $0.01 | $64.86 | $64.86 | 100 |
| 02:34 PM | $64.85 | Up $0.02 | $64.86 | $64.84 | 1,100 |
| 02:33 PM | $64.84 | Up $0.02 | $64.84 | $64.84 | 200 |
| 02:32 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 400 |
| 02:31 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 300 |
| 02:30 PM | $64.82 | Down $ -0.03 | $64.84 | $64.82 | 1,300 |
| 02:29 PM | $64.85 | Up $0.01 | $64.85 | $64.84 | 600 |
| 02:28 PM | $64.84 | Up $0.02 | $64.84 | $64.81 | 1,700 |
| 02:27 PM | $64.81 | Up $0.00 | $64.81 | $64.81 | 200 |
| 02:26 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 300 |
| 02:25 PM | $64.81 | Up $0.01 | $64.81 | $64.81 | 300 |
| 02:24 PM | $64.80 | Down $ -0.01 | $64.80 | $64.80 | 200 |
| 02:23 PM | $64.81 | Up $0.02 | $64.81 | $64.80 | 400 |
| 02:20 PM | $64.79 | Down $ -0.02 | $64.81 | $64.79 | 1,300 |
| 02:20 PM | $64.79 | Up $0.00 | $64.81 | $64.79 | 0 |
| 02:20 PM | $64.79 | Up $0.00 | $64.81 | $64.79 | 0 |
| 02:19 PM | $64.81 | Up $0.00 | $64.81 | $64.81 | 200 |
| 02:18 PM | $64.81 | Up $0.02 | $64.81 | $64.81 | 200 |
| 02:17 PM | $64.79 | Up $0.08 | $64.81 | $64.72 | 3,400 |
| 02:16 PM | $64.71 | Up $0.01 | $64.71 | $64.70 | 600 |
| 02:15 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 100 |
| 02:14 PM | $64.70 | Up $0.00 | $64.72 | $64.70 | 2,200 |
| 02:12 PM | $64.70 | Up $0.03 | $64.70 | $64.70 | 100 |
| 02:12 PM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 02:11 PM | $64.67 | Down $ -0.06 | $64.72 | $64.67 | 1,600 |
| 02:10 PM | $64.73 | Up $0.02 | $64.73 | $64.73 | 100 |
| 02:09 PM | $64.71 | Up $0.05 | $64.71 | $64.66 | 1,200 |
| 02:08 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 400 |
| 02:06 PM | $64.66 | Up $0.01 | $64.66 | $64.66 | 100 |
| 02:06 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 02:03 PM | $64.65 | Down $ -0.02 | $64.67 | $64.65 | 800 |
| 02:03 PM | $64.65 | Up $0.00 | $64.67 | $64.65 | 0 |
| 02:03 PM | $64.65 | Up $0.00 | $64.67 | $64.65 | 0 |
| 02:02 PM | $64.67 | Up $0.04 | $64.67 | $64.67 | 100 |
| 02:01 PM | $64.63 | Up $0.02 | $64.63 | $64.61 | 700 |
| 02:00 PM | $64.61 | Up $0.00 | $64.62 | $64.61 | 700 |
| 01:59 PM | $64.61 | Down $ -0.01 | $64.61 | $64.61 | 200 |
| 01:58 PM | $64.62 | Up $0.03 | $64.63 | $64.57 | 9,300 |
| 01:56 PM | $64.59 | Down $ -0.01 | $64.59 | $64.59 | 100 |
| 01:56 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 01:55 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 100 |
| 01:53 PM | $64.60 | Down $ -0.01 | $64.62 | $64.60 | 300 |
| 01:53 PM | $64.60 | Up $0.00 | $64.62 | $64.60 | 0 |
| 01:52 PM | $64.61 | Down $ -0.01 | $64.62 | $64.61 | 3,000 |
| 01:49 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 100 |
| 01:49 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:49 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:48 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 100 |
| 01:47 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 100 |
| 01:46 PM | $64.62 | Down $ -0.02 | $64.63 | $64.62 | 600 |
| 01:45 PM | $64.64 | Up $0.02 | $64.65 | $64.64 | 3,700 |
| 01:44 PM | $64.62 | Up $0.01 | $64.62 | $64.62 | 1,200 |
| 01:43 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 700 |
| 01:42 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 200 |
| 01:41 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 300 |
| 01:39 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 200 |
| 01:39 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 01:37 PM | $64.61 | Up $0.03 | $64.62 | $64.59 | 1,000 |
| 01:37 PM | $64.61 | Up $0.00 | $64.62 | $64.59 | 0 |
| 01:36 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 100 |
| 01:35 PM | $64.58 | Up $0.00 | $64.58 | $64.57 | 300 |
| 01:34 PM | $64.58 | Up $0.01 | $64.58 | $64.58 | 100 |
| 01:33 PM | $64.57 | Up $0.01 | $64.58 | $64.57 | 500 |
| 01:29 PM | $64.56 | Up $0.03 | $64.56 | $64.56 | 100 |
| 01:29 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:29 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:29 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:25 PM | $64.53 | Down $ -0.01 | $64.53 | $64.53 | 100 |
| 01:25 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:25 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:25 PM | $64.53 | Up $0.00 | $64.53 | $64.53 | 0 |
| 01:24 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 100 |
| 01:22 PM | $64.54 | Down $ -0.01 | $64.54 | $64.54 | 100 |
| 01:22 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:21 PM | $64.55 | Down $ -0.01 | $64.55 | $64.55 | 100 |
| 01:20 PM | $64.56 | Up $0.00 | $64.56 | $64.55 | 200 |
| 01:18 PM | $64.56 | Up $0.02 | $64.56 | $64.55 | 500 |
| 01:18 PM | $64.56 | Up $0.00 | $64.56 | $64.55 | 0 |
| 01:15 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 100 |
| 01:15 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:15 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:14 PM | $64.54 | Down $ -0.02 | $64.55 | $64.53 | 1,500 |
| 01:10 PM | $64.56 | Down $ -0.01 | $64.56 | $64.56 | 300 |
| 01:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:10 PM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 01:09 PM | $64.57 | Up $0.03 | $64.61 | $64.57 | 800 |
| 01:00 PM | $64.54 | Down $ -0.01 | $64.54 | $64.54 | 100 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 01:00 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 12:52 PM | $64.55 | Down $ -0.01 | $64.55 | $64.54 | 400 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:52 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:51 PM | $64.56 | Up $0.02 | $64.56 | $64.56 | 100 |
| 12:48 PM | $64.54 | Up $0.00 | $64.54 | $64.51 | 1,600 |
| 12:48 PM | $64.54 | Up $0.00 | $64.54 | $64.51 | 0 |
| 12:48 PM | $64.54 | Up $0.00 | $64.54 | $64.51 | 0 |
| 12:45 PM | $64.54 | Down $ -0.01 | $64.54 | $64.54 | 100 |
| 12:45 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 12:45 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 0 |
| 12:42 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 200 |
| 12:42 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:42 PM | $64.55 | Up $0.00 | $64.55 | $64.54 | 0 |
| 12:41 PM | $64.55 | Down $ -0.01 | $64.55 | $64.55 | 300 |
| 12:40 PM | $64.56 | Up $0.04 | $64.56 | $64.51 | 1,300 |
| 12:39 PM | $64.52 | Down $ -0.03 | $64.53 | $64.52 | 400 |
| 12:37 PM | $64.55 | Down $ -0.03 | $64.57 | $64.55 | 600 |
| 12:37 PM | $64.55 | Up $0.00 | $64.57 | $64.55 | 0 |
| 12:34 PM | $64.58 | Down $ -0.02 | $64.61 | $64.58 | 1,800 |
| 12:34 PM | $64.58 | Up $0.00 | $64.61 | $64.58 | 0 |
| 12:34 PM | $64.58 | Up $0.00 | $64.61 | $64.58 | 0 |
| 12:32 PM | $64.60 | Up $0.02 | $64.60 | $64.59 | 700 |
| 12:32 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 0 |
| 12:31 PM | $64.58 | Down $ -0.01 | $64.58 | $64.58 | 500 |
| 12:30 PM | $64.59 | Up $0.02 | $64.60 | $64.57 | 1,800 |
| 12:26 PM | $64.57 | Down $ -0.01 | $64.59 | $64.57 | 1,200 |
| 12:26 PM | $64.57 | Up $0.00 | $64.59 | $64.57 | 0 |
| 12:26 PM | $64.57 | Up $0.00 | $64.59 | $64.57 | 0 |
| 12:26 PM | $64.57 | Up $0.00 | $64.59 | $64.57 | 0 |
| 12:25 PM | $64.58 | Down $ -0.02 | $64.60 | $64.56 | 2,200 |
| 12:24 PM | $64.60 | Down $ -0.01 | $64.60 | $64.60 | 100 |
| 12:23 PM | $64.61 | Down $ -0.02 | $64.61 | $64.61 | 300 |
| 12:21 PM | $64.63 | Up $0.01 | $64.64 | $64.63 | 500 |
| 12:21 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 0 |
| 12:15 PM | $64.62 | Down $0.00 | $64.62 | $64.62 | 100 |
| 12:15 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 12:15 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 12:15 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 12:15 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 12:15 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 12:13 PM | $64.63 | Down $ -0.02 | $64.64 | $64.63 | 500 |
| 12:13 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 0 |
| 12:10 PM | $64.64 | Down $ -0.03 | $64.67 | $64.64 | 500 |
| 12:10 PM | $64.64 | Up $0.00 | $64.67 | $64.64 | 0 |
| 12:10 PM | $64.64 | Up $0.00 | $64.67 | $64.64 | 0 |
| 12:08 PM | $64.67 | Down $ -0.01 | $64.69 | $64.67 | 700 |
| 12:08 PM | $64.67 | Up $0.00 | $64.69 | $64.67 | 0 |
| 12:05 PM | $64.68 | Down $ -0.02 | $64.68 | $64.68 | 100 |
| 12:05 PM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 12:05 PM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 12:04 PM | $64.70 | Down $ -0.03 | $64.71 | $64.70 | 200 |
| 12:03 PM | $64.73 | Up $0.06 | $64.73 | $64.68 | 2,100 |
| 11:59 AM | $64.67 | Up $0.00 | $64.68 | $64.67 | 200 |
| 11:59 AM | $64.67 | Up $0.00 | $64.68 | $64.67 | 0 |
| 11:59 AM | $64.67 | Up $0.00 | $64.68 | $64.67 | 0 |
| 11:59 AM | $64.67 | Up $0.00 | $64.68 | $64.67 | 0 |
| 11:58 AM | $64.67 | Down $ -0.01 | $64.67 | $64.66 | 800 |
| 11:54 AM | $64.68 | Down $ -0.02 | $64.68 | $64.68 | 100 |
| 11:54 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:54 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:54 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:52 AM | $64.70 | Down $ -0.01 | $64.70 | $64.70 | 100 |
| 11:52 AM | $64.70 | Up $0.00 | $64.70 | $64.70 | 0 |
| 11:51 AM | $64.71 | Down $ -0.05 | $64.74 | $64.71 | 400 |
| 11:50 AM | $64.76 | Up $0.01 | $64.76 | $64.75 | 200 |
| 11:48 AM | $64.75 | Down $ -0.01 | $64.75 | $64.75 | 400 |
| 11:48 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 11:47 AM | $64.76 | Up $0.00 | $64.76 | $64.76 | 100 |
| 11:46 AM | $64.76 | Up $0.03 | $64.76 | $64.75 | 200 |
| 11:42 AM | $64.73 | Up $0.01 | $64.73 | $64.71 | 400 |
| 11:42 AM | $64.73 | Up $0.00 | $64.73 | $64.71 | 0 |
| 11:42 AM | $64.73 | Up $0.00 | $64.73 | $64.71 | 0 |
| 11:42 AM | $64.73 | Up $0.00 | $64.73 | $64.71 | 0 |
| 11:39 AM | $64.72 | Up $0.02 | $64.72 | $64.72 | 100 |
| 11:39 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 11:39 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 11:38 AM | $64.70 | Up $0.02 | $64.70 | $64.69 | 300 |
| 11:35 AM | $64.68 | Up $0.04 | $64.68 | $64.68 | 100 |
| 11:35 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:35 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:32 AM | $64.64 | Down $0.00 | $64.64 | $64.61 | 900 |
| 11:32 AM | $64.64 | Up $0.00 | $64.64 | $64.61 | 0 |
| 11:32 AM | $64.64 | Up $0.00 | $64.64 | $64.61 | 0 |
| 11:30 AM | $64.65 | Up $0.02 | $64.65 | $64.65 | 100 |
| 11:30 AM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 11:29 AM | $64.63 | Down $ -0.03 | $64.64 | $64.63 | 300 |
| 11:28 AM | $64.66 | Down $ -0.02 | $64.66 | $64.66 | 200 |
| 11:27 AM | $64.68 | Up $0.02 | $64.70 | $64.68 | 700 |
| 11:25 AM | $64.66 | Up $0.03 | $64.66 | $64.65 | 200 |
| 11:25 AM | $64.66 | Up $0.00 | $64.66 | $64.65 | 0 |
| 11:24 AM | $64.63 | Up $0.03 | $64.63 | $64.62 | 400 |
| 11:23 AM | $64.60 | Up $0.02 | $64.60 | $64.60 | 100 |
| 11:22 AM | $64.58 | Down $ -0.03 | $64.58 | $64.58 | 100 |
| 11:21 AM | $64.61 | Down $ -0.02 | $64.61 | $64.61 | 100 |
| 11:20 AM | $64.63 | Up $0.01 | $64.63 | $64.62 | 200 |
| 11:19 AM | $64.62 | Down $0.00 | $64.62 | $64.60 | 700 |
| 11:18 AM | $64.63 | Up $0.00 | $64.63 | $64.63 | 100 |
| 11:17 AM | $64.62 | Down $ -0.04 | $64.62 | $64.62 | 100 |
| 11:16 AM | $64.66 | Down $ -0.01 | $64.66 | $64.66 | 100 |
| 11:15 AM | $64.67 | Up $0.02 | $64.67 | $64.66 | 400 |
| 11:14 AM | $64.65 | Up $0.00 | $64.65 | $64.64 | 400 |
| 11:12 AM | $64.65 | Up $0.04 | $64.67 | $64.63 | 800 |
| 11:12 AM | $64.65 | Up $0.00 | $64.67 | $64.63 | 0 |
| 11:10 AM | $64.61 | Down $ -0.01 | $64.61 | $64.61 | 100 |
| 11:10 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 11:09 AM | $64.62 | Down $ -0.01 | $64.62 | $64.61 | 500 |
| 11:08 AM | $64.63 | Down $ -0.03 | $64.64 | $64.63 | 700 |
| 11:05 AM | $64.66 | Up $0.01 | $64.66 | $64.66 | 100 |
| 11:05 AM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 11:05 AM | $64.66 | Up $0.00 | $64.66 | $64.66 | 0 |
| 11:04 AM | $64.65 | Up $0.03 | $64.65 | $64.65 | 500 |
| 11:03 AM | $64.62 | Down $ -0.05 | $64.63 | $64.62 | 1,000 |
| 11:02 AM | $64.67 | Down $ -0.05 | $64.72 | $64.67 | 800 |
| 11:00 AM | $64.72 | Up $0.00 | $64.72 | $64.71 | 200 |
| 11:00 AM | $64.72 | Up $0.00 | $64.72 | $64.71 | 0 |
| 10:59 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 100 |
| 10:58 AM | $64.72 | Up $0.03 | $64.72 | $64.72 | 200 |
| 10:57 AM | $64.69 | Up $0.03 | $64.69 | $64.69 | 500 |
| 10:56 AM | $64.66 | Down $ -0.03 | $64.68 | $64.66 | 400 |
| 10:55 AM | $64.69 | Down $ -0.03 | $64.72 | $64.69 | 400 |
| 10:54 AM | $64.72 | Up $0.02 | $64.73 | $64.71 | 900 |
| 10:51 AM | $64.70 | Down $ -0.04 | $64.72 | $64.70 | 200 |
| 10:51 AM | $64.70 | Up $0.00 | $64.72 | $64.70 | 0 |
| 10:51 AM | $64.70 | Up $0.00 | $64.72 | $64.70 | 0 |
| 10:50 AM | $64.74 | Down $ -0.01 | $64.74 | $64.74 | 300 |
| 10:49 AM | $64.75 | Down $ -0.01 | $64.75 | $64.74 | 500 |
| 10:48 AM | $64.76 | Down $ -0.05 | $64.78 | $64.75 | 700 |
| 10:47 AM | $64.81 | Up $0.00 | $64.81 | $64.81 | 100 |
| 10:46 AM | $64.81 | Down $ -0.04 | $64.84 | $64.81 | 900 |
| 10:45 AM | $64.85 | Down $ -0.02 | $64.86 | $64.85 | 700 |
| 10:44 AM | $64.87 | Down $ -0.01 | $64.90 | $64.87 | 700 |
| 10:43 AM | $64.88 | Down $ -0.05 | $64.90 | $64.87 | 2,300 |
| 10:42 AM | $64.93 | Up $0.04 | $64.93 | $64.88 | 2,700 |
| 10:41 AM | $64.89 | Up $0.02 | $64.89 | $64.89 | 200 |
| 10:40 AM | $64.87 | Up $0.05 | $64.87 | $64.87 | 100 |
| 10:39 AM | $64.83 | Up $0.03 | $64.83 | $64.82 | 300 |
| 10:38 AM | $64.79 | Up $0.02 | $64.80 | $64.78 | 1,600 |
| 10:37 AM | $64.78 | Down $0.00 | $64.78 | $64.78 | 100 |
| 10:36 AM | $64.78 | Up $0.01 | $64.78 | $64.78 | 300 |
| 10:35 AM | $64.77 | Up $0.01 | $64.77 | $64.77 | 200 |
| 10:34 AM | $64.76 | Up $0.06 | $64.76 | $64.74 | 500 |
| 10:32 AM | $64.70 | Up $0.05 | $64.70 | $64.65 | 1,300 |
| 10:32 AM | $64.70 | Up $0.00 | $64.70 | $64.65 | 0 |
| 10:31 AM | $64.65 | Up $0.02 | $64.66 | $64.65 | 1,400 |
| 10:30 AM | $64.63 | Up $0.01 | $64.64 | $64.63 | 2,300 |
| 10:29 AM | $64.62 | Up $0.02 | $64.62 | $64.61 | 200 |
| 10:28 AM | $64.60 | Down $ -0.03 | $64.62 | $64.60 | 400 |
| 10:27 AM | $64.63 | Down $ -0.02 | $64.64 | $64.63 | 700 |
| 10:26 AM | $64.65 | Up $0.00 | $64.65 | $64.64 | 1,400 |
| 10:25 AM | $64.65 | Up $0.03 | $64.65 | $64.65 | 200 |
| 10:24 AM | $64.62 | Down $ -0.01 | $64.63 | $64.62 | 200 |
| 10:23 AM | $64.63 | Up $0.01 | $64.63 | $64.63 | 600 |
| 10:22 AM | $64.62 | Down $ -0.02 | $64.62 | $64.62 | 200 |
| 10:21 AM | $64.64 | Down $ -0.02 | $64.64 | $64.64 | 300 |
| 10:19 AM | $64.66 | Down $ -0.04 | $64.68 | $64.66 | 1,000 |
| 10:19 AM | $64.66 | Up $0.00 | $64.68 | $64.66 | 0 |
| 10:18 AM | $64.70 | Up $0.03 | $64.70 | $64.70 | 200 |
| 10:17 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 100 |
| 10:16 AM | $64.67 | Down $ -0.04 | $64.72 | $64.67 | 1,800 |
| 10:15 AM | $64.71 | Up $0.12 | $64.71 | $64.62 | 14,800 |
| 10:13 AM | $64.59 | Down $ -0.02 | $64.59 | $64.59 | 100 |
| 10:13 AM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 10:11 AM | $64.61 | Down $ -0.02 | $64.61 | $64.61 | 200 |
| 10:11 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 10:10 AM | $64.63 | Down $0.00 | $64.63 | $64.59 | 1,400 |
| 10:09 AM | $64.63 | Up $0.04 | $64.63 | $64.63 | 100 |
| 10:08 AM | $64.59 | Up $0.00 | $64.59 | $64.58 | 500 |
| 10:07 AM | $64.59 | Down $ -0.01 | $64.61 | $64.59 | 500 |
| 10:06 AM | $64.60 | Up $0.01 | $64.61 | $64.58 | 700 |
| 10:05 AM | $64.59 | Down $ -0.01 | $64.61 | $64.59 | 800 |
| 10:04 AM | $64.60 | Up $0.02 | $64.60 | $64.60 | 100 |
| 10:03 AM | $64.58 | Up $0.02 | $64.58 | $64.58 | 600 |
| 10:02 AM | $64.57 | Up $0.05 | $64.57 | $64.55 | 400 |
| 10:01 AM | $64.51 | Down $ -0.13 | $64.63 | $64.51 | 1,300 |
| 10:00 AM | $64.64 | Up $0.01 | $64.64 | $64.63 | 700 |
| 09:59 AM | $64.63 | Up $0.01 | $64.63 | $64.63 | 500 |
| 09:58 AM | $64.62 | Down $ -0.04 | $64.65 | $64.62 | 900 |
| 09:57 AM | $64.66 | Down $ -0.01 | $64.66 | $64.65 | 300 |
| 09:55 AM | $64.67 | Up $0.02 | $64.71 | $64.67 | 1,300 |
| 09:55 AM | $64.67 | Up $0.00 | $64.71 | $64.67 | 0 |
| 09:54 AM | $64.65 | Up $0.03 | $64.65 | $64.63 | 500 |
| 09:53 AM | $64.62 | Down $ -0.03 | $64.62 | $64.62 | 400 |
| 09:52 AM | $64.65 | Up $0.00 | $64.65 | $64.65 | 400 |
| 09:50 AM | $64.65 | Down $ -0.05 | $64.68 | $64.65 | 600 |
| 09:50 AM | $64.65 | Up $0.00 | $64.68 | $64.65 | 0 |
| 09:48 AM | $64.70 | Up $0.00 | $64.70 | $64.68 | 400 |
| 09:48 AM | $64.70 | Up $0.00 | $64.70 | $64.68 | 0 |
| 09:47 AM | $64.70 | Up $0.00 | $64.70 | $64.70 | 100 |
| 09:45 AM | $64.70 | Up $0.01 | $64.70 | $64.67 | 900 |
| 09:45 AM | $64.70 | Up $0.00 | $64.70 | $64.67 | 0 |
| 09:43 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 100 |
| 09:43 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 09:42 AM | $64.69 | Down $ -0.01 | $64.73 | $64.69 | 400 |
| 09:41 AM | $64.70 | Down $ -0.02 | $64.72 | $64.70 | 200 |
| 09:40 AM | $64.72 | Up $0.01 | $64.78 | $64.72 | 1,300 |
| 09:38 AM | $64.71 | Up $0.05 | $64.75 | $64.66 | 3,800 |
| 09:38 AM | $64.71 | Up $0.00 | $64.75 | $64.66 | 0 |
| 09:37 AM | $64.66 | Down $ -0.01 | $64.69 | $64.65 | 600 |
| 09:36 AM | $64.67 | Up $0.11 | $64.67 | $64.59 | 1,500 |
| 09:35 AM | $64.56 | Up $0.00 | $64.60 | $64.56 | 1,600 |
| 09:34 AM | $64.56 | Up $0.03 | $64.60 | $64.56 | 1,700 |
| 09:33 AM | $64.53 | Up $0.04 | $64.53 | $64.50 | 9,100 |
| 09:32 AM | $64.49 | Up $0.05 | $64.49 | $64.31 | 900 |
| 09:31 AM | $64.44 | Up $0.09 | $64.44 | $64.44 | 100 |
| 09:30 AM | $64.35 | Up $0.15 | $64.35 | $64.23 | 9,100 |
| Previous close | $64.20 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $64.96 | $64.69 | $65.08 | $64.51 | 283,300 |
| 29-07-2025 | $64.20 | $64.11 | $64.22 | $63.95 | 484,900 |
| 28-07-2025 | $63.57 | $63.67 | $63.72 | $63.41 | 360,500 |
| 25-07-2025 | $64.04 | $63.54 | $64.07 | $63.51 | 250,400 |
| 24-07-2025 | $63.68 | $63.70 | $63.90 | $63.56 | 392,200 |
| 23-07-2025 | $63.36 | $63.60 | $63.64 | $63.26 | 290,000 |
| 22-07-2025 | $63.74 | $63.85 | $63.96 | $63.64 | 420,400 |
| 21-07-2025 | $63.28 | $63.11 | $63.30 | $63.01 | 511,500 |
| 18-07-2025 | $62.68 | $62.38 | $62.83 | $62.31 | 288,500 |
| 17-07-2025 | $62.02 | $62.09 | $62.35 | $61.90 | 230,100 |
| 16-07-2025 | $62.32 | $62.52 | $62.68 | $62.23 | 210,200 |
| 15-07-2025 | $62.46 | $62.37 | $62.61 | $62.25 | 252,800 |
| 14-07-2025 | $62.57 | $62.79 | $62.80 | $62.44 | 638,100 |
| 11-07-2025 | $62.97 | $62.59 | $62.98 | $62.44 | 225,000 |
| 10-07-2025 | $62.53 | $62.81 | $62.93 | $62.41 | 530,700 |
| 09-07-2025 | $62.38 | $62.17 | $62.47 | $62.13 | 323,500 |
| 08-07-2025 | $62.16 | $62.09 | $62.19 | $61.65 | 714,400 |
| 07-07-2025 | $62.25 | $62.23 | $62.34 | $61.99 | 310,000 |
| 04-07-2025 | $62.09 | $62.20 | $62.25 | $62.09 | 132,100 |
| 03-07-2025 | $61.74 | $61.62 | $61.92 | $61.51 | 438,200 |
| 02-07-2025 | $61.63 | $61.62 | $62.01 | $61.55 | 990,700 |
| 30-06-2025 | $62.38 | $62.23 | $62.43 | $62.00 | 805,000 |
| 27-06-2025 | $61.59 | $61.73 | $61.79 | $61.19 | 1,340,000 |
| 26-06-2025 | $61.12 | $61.34 | $61.40 | $61.05 | 257,000 |
| 25-06-2025 | $61.34 | $60.97 | $61.43 | $60.84 | 383,200 |
| 24-06-2025 | $61.50 | $61.63 | $62.06 | $61.48 | 423,500 |
| 23-06-2025 | $61.51 | $61.51 | $61.81 | $61.47 | 806,700 |
| 20-06-2025 | $60.90 | $60.69 | $61.00 | $60.53 | 1,152,000 |
| 19-06-2025 | $60.92 | $60.91 | $61.04 | $60.50 | 164,500 |
| 18-06-2025 | $60.94 | $60.87 | $61.07 | $60.87 | 588,300 |
Graphs are not available, please refer to the detailed table