Quotes and Market Data
Find a quote
EMERA INCORPORATED
68.77 Up 1.64 (2.38 %)
Delayed : 2025/11/17 17:40:00
- Previous close $67.13
- Opening $67.25
- Price Ask $68.49
- Price Bid $68.49
- Size Bid 5
- Size Ask 2
- Today High $68.77
- Today Low $67.25
- 52 Weeks High $69.62
- 52 Weeks Low $50.29
- Volume 1,775,944
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $68.77 | Up $0.08 | $68.77 | $68.77 | 1,266,000 |
| 03:59 PM | $68.69 | Up $0.10 | $68.73 | $68.58 | 79,200 |
| 03:58 PM | $68.59 | Down $ -0.08 | $68.69 | $68.59 | 23,100 |
| 03:57 PM | $68.67 | Down $ -0.03 | $68.72 | $68.65 | 24,800 |
| 03:56 PM | $68.71 | Up $0.05 | $68.75 | $68.63 | 20,700 |
| 03:55 PM | $68.65 | Up $0.07 | $68.69 | $68.57 | 20,900 |
| 03:54 PM | $68.58 | Up $0.02 | $68.61 | $68.56 | 8,500 |
| 03:53 PM | $68.56 | Up $0.00 | $68.65 | $68.55 | 9,600 |
| 03:52 PM | $68.56 | Down $ -0.07 | $68.68 | $68.56 | 6,400 |
| 03:51 PM | $68.63 | Up $0.05 | $68.72 | $68.61 | 15,300 |
| 03:50 PM | $68.58 | Up $0.18 | $68.67 | $68.43 | 23,000 |
| 03:49 PM | $68.40 | Down $ -0.01 | $68.43 | $68.40 | 1,200 |
| 03:48 PM | $68.41 | Up $0.03 | $68.41 | $68.40 | 1,100 |
| 03:47 PM | $68.38 | Down $ -0.01 | $68.42 | $68.38 | 1,500 |
| 03:46 PM | $68.39 | Up $0.01 | $68.41 | $68.38 | 2,300 |
| 03:45 PM | $68.38 | Down $ -0.01 | $68.39 | $68.38 | 900 |
| 03:44 PM | $68.39 | Down $ -0.02 | $68.42 | $68.39 | 1,700 |
| 03:43 PM | $68.41 | Up $0.07 | $68.41 | $68.34 | 4,000 |
| 03:41 PM | $68.34 | Down $ -0.04 | $68.37 | $68.34 | 1,400 |
| 03:41 PM | $68.34 | Up $0.00 | $68.37 | $68.34 | 0 |
| 03:40 PM | $68.38 | Down $ -0.01 | $68.38 | $68.38 | 200 |
| 03:39 PM | $68.39 | Up $0.01 | $68.39 | $68.37 | 700 |
| 03:38 PM | $68.38 | Down $ -0.03 | $68.39 | $68.37 | 2,300 |
| 03:37 PM | $68.41 | Up $0.02 | $68.44 | $68.40 | 3,100 |
| 03:36 PM | $68.39 | Up $0.15 | $68.39 | $68.24 | 10,400 |
| 03:35 PM | $68.24 | Up $0.03 | $68.25 | $68.22 | 1,300 |
| 03:34 PM | $68.21 | Up $0.03 | $68.22 | $68.19 | 1,600 |
| 03:33 PM | $68.18 | Up $0.02 | $68.19 | $68.18 | 600 |
| 03:32 PM | $68.16 | Down $ -0.03 | $68.17 | $68.16 | 1,200 |
| 03:31 PM | $68.19 | Up $0.02 | $68.19 | $68.17 | 1,100 |
| 03:30 PM | $68.17 | Down $ -0.02 | $68.18 | $68.16 | 600 |
| 03:29 PM | $68.20 | Down $ -0.03 | $68.21 | $68.20 | 700 |
| 03:28 PM | $68.22 | Up $0.01 | $68.23 | $68.22 | 1,200 |
| 03:27 PM | $68.21 | Up $0.00 | $68.22 | $68.21 | 200 |
| 03:26 PM | $68.21 | Down $ -0.04 | $68.24 | $68.21 | 2,900 |
| 03:25 PM | $68.25 | Up $0.00 | $68.25 | $68.25 | 3,900 |
| 03:24 PM | $68.25 | Up $0.00 | $68.25 | $68.24 | 8,100 |
| 03:23 PM | $68.25 | Up $0.00 | $68.25 | $68.24 | 9,100 |
| 03:22 PM | $68.25 | Up $0.00 | $68.25 | $68.23 | 2,500 |
| 03:21 PM | $68.25 | Up $0.01 | $68.25 | $68.23 | 1,200 |
| 03:20 PM | $68.24 | Down $ -0.01 | $68.25 | $68.24 | 600 |
| 03:19 PM | $68.25 | Up $0.04 | $68.25 | $68.20 | 1,400 |
| 03:18 PM | $68.21 | Down $ -0.03 | $68.25 | $68.21 | 800 |
| 03:17 PM | $68.24 | Up $0.02 | $68.24 | $68.21 | 1,100 |
| 03:16 PM | $68.22 | Up $0.03 | $68.22 | $68.19 | 2,400 |
| 03:15 PM | $68.19 | Up $0.02 | $68.19 | $68.16 | 1,700 |
| 03:14 PM | $68.17 | Up $0.06 | $68.17 | $68.13 | 2,900 |
| 03:13 PM | $68.11 | Down $ -0.02 | $68.13 | $68.11 | 1,000 |
| 03:12 PM | $68.13 | Down $ -0.03 | $68.13 | $68.13 | 100 |
| 03:11 PM | $68.16 | Down $ -0.04 | $68.18 | $68.16 | 1,900 |
| 03:10 PM | $68.20 | Up $0.01 | $68.20 | $68.19 | 300 |
| 03:09 PM | $68.19 | Up $0.01 | $68.20 | $68.19 | 800 |
| 03:08 PM | $68.18 | Up $0.03 | $68.18 | $68.14 | 500 |
| 03:07 PM | $68.15 | Down $ -0.01 | $68.15 | $68.15 | 100 |
| 03:06 PM | $68.16 | Down $ -0.05 | $68.22 | $68.16 | 1,400 |
| 03:05 PM | $68.21 | Up $0.05 | $68.21 | $68.16 | 1,600 |
| 03:04 PM | $68.16 | Up $0.03 | $68.16 | $68.15 | 300 |
| 03:03 PM | $68.13 | Down $ -0.03 | $68.16 | $68.13 | 1,200 |
| 03:01 PM | $68.16 | Down $ -0.02 | $68.20 | $68.16 | 800 |
| 03:01 PM | $68.16 | Up $0.00 | $68.20 | $68.16 | 0 |
| 03:00 PM | $68.18 | Up $0.02 | $68.18 | $68.16 | 400 |
| 02:59 PM | $68.16 | Up $0.00 | $68.17 | $68.16 | 200 |
| 02:58 PM | $68.16 | Down $ -0.05 | $68.20 | $68.16 | 1,100 |
| 02:57 PM | $68.21 | Up $0.01 | $68.24 | $68.21 | 800 |
| 02:56 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 200 |
| 02:53 PM | $68.21 | Down $ -0.02 | $68.23 | $68.21 | 400 |
| 02:53 PM | $68.21 | Up $0.00 | $68.23 | $68.21 | 0 |
| 02:53 PM | $68.21 | Up $0.00 | $68.23 | $68.21 | 0 |
| 02:52 PM | $68.23 | Up $0.06 | $68.23 | $68.18 | 2,000 |
| 02:51 PM | $68.17 | Down $ -0.01 | $68.18 | $68.17 | 1,600 |
| 02:50 PM | $68.18 | Up $0.00 | $68.20 | $68.18 | 5,400 |
| 02:49 PM | $68.18 | Down $ -0.02 | $68.18 | $68.18 | 200 |
| 02:48 PM | $68.20 | Down $0.00 | $68.20 | $68.19 | 300 |
| 02:47 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 400 |
| 02:46 PM | $68.19 | Up $0.00 | $68.19 | $68.19 | 100 |
| 02:44 PM | $68.19 | Down $ -0.03 | $68.21 | $68.19 | 500 |
| 02:44 PM | $68.19 | Up $0.00 | $68.21 | $68.19 | 0 |
| 02:43 PM | $68.22 | Up $0.02 | $68.22 | $68.22 | 300 |
| 02:42 PM | $68.20 | Down $ -0.02 | $68.20 | $68.20 | 100 |
| 02:41 PM | $68.22 | Up $0.00 | $68.22 | $68.22 | 100 |
| 02:40 PM | $68.22 | Down $ -0.01 | $68.25 | $68.22 | 1,100 |
| 02:39 PM | $68.23 | Up $0.04 | $68.23 | $68.20 | 400 |
| 02:38 PM | $68.19 | Down $ -0.05 | $68.21 | $68.19 | 900 |
| 02:37 PM | $68.24 | Up $0.05 | $68.24 | $68.20 | 900 |
| 02:36 PM | $68.19 | Up $0.02 | $68.20 | $68.18 | 900 |
| 02:35 PM | $68.17 | Up $0.00 | $68.17 | $68.17 | 200 |
| 02:34 PM | $68.17 | Down $ -0.02 | $68.20 | $68.17 | 1,300 |
| 02:33 PM | $68.19 | Up $0.01 | $68.19 | $68.19 | 200 |
| 02:31 PM | $68.18 | Down $ -0.02 | $68.18 | $68.18 | 400 |
| 02:31 PM | $68.18 | Up $0.00 | $68.18 | $68.18 | 0 |
| 02:30 PM | $68.20 | Down $ -0.03 | $68.21 | $68.20 | 500 |
| 02:29 PM | $68.23 | Up $0.01 | $68.23 | $68.20 | 1,500 |
| 02:28 PM | $68.22 | Up $0.01 | $68.22 | $68.22 | 300 |
| 02:26 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 300 |
| 02:26 PM | $68.21 | Up $0.00 | $68.21 | $68.21 | 0 |
| 02:25 PM | $68.21 | Up $0.03 | $68.23 | $68.20 | 1,600 |
| 02:24 PM | $68.18 | Up $0.01 | $68.18 | $68.18 | 100 |
| 02:22 PM | $68.17 | Down $ -0.05 | $68.21 | $68.17 | 1,000 |
| 02:22 PM | $68.17 | Up $0.00 | $68.21 | $68.17 | 0 |
| 02:21 PM | $68.22 | Up $0.00 | $68.22 | $68.21 | 500 |
| 02:20 PM | $68.22 | Up $0.02 | $68.22 | $68.21 | 400 |
| 02:19 PM | $68.21 | Up $0.00 | $68.21 | $68.19 | 400 |
| 02:18 PM | $68.20 | Up $0.00 | $68.20 | $68.20 | 200 |
| 02:17 PM | $68.20 | Down $ -0.01 | $68.20 | $68.20 | 200 |
| 02:16 PM | $68.21 | Up $0.06 | $68.21 | $68.16 | 700 |
| 02:15 PM | $68.15 | Up $0.03 | $68.16 | $68.11 | 1,400 |
| 02:14 PM | $68.12 | Up $0.00 | $68.12 | $68.12 | 200 |
| 02:13 PM | $68.12 | Up $0.00 | $68.14 | $68.12 | 400 |
| 02:11 PM | $68.12 | Down $ -0.01 | $68.12 | $68.12 | 100 |
| 02:11 PM | $68.12 | Up $0.00 | $68.12 | $68.12 | 0 |
| 02:10 PM | $68.13 | Down $ -0.02 | $68.13 | $68.13 | 300 |
| 02:08 PM | $68.15 | Up $0.00 | $68.17 | $68.14 | 700 |
| 02:08 PM | $68.15 | Up $0.00 | $68.17 | $68.14 | 0 |
| 02:07 PM | $68.15 | Down $ -0.03 | $68.18 | $68.14 | 1,900 |
| 02:06 PM | $68.18 | Down $ -0.03 | $68.20 | $68.18 | 400 |
| 02:05 PM | $68.21 | Up $0.02 | $68.21 | $68.19 | 1,500 |
| 02:04 PM | $68.19 | Up $0.05 | $68.19 | $68.15 | 600 |
| 02:02 PM | $68.14 | Up $0.03 | $68.16 | $68.13 | 1,300 |
| 02:02 PM | $68.14 | Up $0.00 | $68.16 | $68.13 | 0 |
| 02:01 PM | $68.11 | Down $ -0.02 | $68.13 | $68.11 | 700 |
| 02:00 PM | $68.13 | Down $ -0.02 | $68.13 | $68.13 | 100 |
| 01:59 PM | $68.15 | Down $ -0.01 | $68.15 | $68.15 | 400 |
| 01:58 PM | $68.16 | Down $ -0.01 | $68.16 | $68.16 | 700 |
| 01:57 PM | $68.17 | Up $0.01 | $68.17 | $68.17 | 100 |
| 01:56 PM | $68.16 | Down $ -0.03 | $68.19 | $68.16 | 900 |
| 01:55 PM | $68.19 | Down $ -0.01 | $68.20 | $68.18 | 600 |
| 01:54 PM | $68.20 | Up $0.07 | $68.20 | $68.15 | 900 |
| 01:53 PM | $68.13 | Down $ -0.02 | $68.13 | $68.13 | 700 |
| 01:51 PM | $68.15 | Down $ -0.03 | $68.17 | $68.15 | 1,000 |
| 01:51 PM | $68.15 | Up $0.00 | $68.17 | $68.15 | 0 |
| 01:50 PM | $68.18 | Up $0.06 | $68.18 | $68.12 | 1,300 |
| 01:49 PM | $68.12 | Up $0.02 | $68.14 | $68.11 | 800 |
| 01:47 PM | $68.10 | Down $ -0.01 | $68.11 | $68.10 | 300 |
| 01:47 PM | $68.10 | Up $0.00 | $68.11 | $68.10 | 0 |
| 01:46 PM | $68.11 | Up $0.01 | $68.11 | $68.10 | 500 |
| 01:45 PM | $68.10 | Up $0.08 | $68.10 | $68.04 | 1,400 |
| 01:44 PM | $68.02 | Down $ -0.04 | $68.04 | $68.02 | 400 |
| 01:42 PM | $68.06 | Down $ -0.02 | $68.06 | $68.06 | 400 |
| 01:42 PM | $68.06 | Up $0.00 | $68.06 | $68.06 | 0 |
| 01:40 PM | $68.08 | Up $0.06 | $68.08 | $68.03 | 1,100 |
| 01:40 PM | $68.08 | Up $0.00 | $68.08 | $68.03 | 0 |
| 01:39 PM | $68.02 | Up $0.02 | $68.02 | $67.99 | 600 |
| 01:38 PM | $68.00 | Up $0.03 | $68.00 | $67.99 | 400 |
| 01:37 PM | $67.97 | Down $ -0.04 | $67.99 | $67.97 | 1,000 |
| 01:36 PM | $68.01 | Down $ -0.04 | $68.05 | $68.01 | 900 |
| 01:35 PM | $68.05 | Up $0.02 | $68.05 | $68.05 | 100 |
| 01:34 PM | $68.03 | Up $0.07 | $68.03 | $67.96 | 1,900 |
| 01:33 PM | $67.96 | Up $0.04 | $67.99 | $67.96 | 9,900 |
| 01:29 PM | $67.92 | Up $0.05 | $67.94 | $67.90 | 2,600 |
| 01:29 PM | $67.92 | Up $0.00 | $67.94 | $67.90 | 0 |
| 01:29 PM | $67.92 | Up $0.00 | $67.94 | $67.90 | 0 |
| 01:29 PM | $67.92 | Up $0.00 | $67.94 | $67.90 | 0 |
| 01:28 PM | $67.87 | Up $0.01 | $67.88 | $67.86 | 3,400 |
| 01:27 PM | $67.86 | Up $0.00 | $67.86 | $67.86 | 100 |
| 01:25 PM | $67.86 | Down $ -0.01 | $67.86 | $67.85 | 600 |
| 01:25 PM | $67.86 | Up $0.00 | $67.86 | $67.85 | 0 |
| 01:23 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 100 |
| 01:23 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 01:22 PM | $67.87 | Up $0.01 | $67.87 | $67.87 | 100 |
| 01:18 PM | $67.86 | Up $0.00 | $67.86 | $67.84 | 200 |
| 01:18 PM | $67.86 | Up $0.00 | $67.86 | $67.84 | 0 |
| 01:18 PM | $67.86 | Up $0.00 | $67.86 | $67.84 | 0 |
| 01:18 PM | $67.86 | Up $0.00 | $67.86 | $67.84 | 0 |
| 01:17 PM | $67.86 | Down $ -0.01 | $67.86 | $67.86 | 200 |
| 01:16 PM | $67.87 | Down $ -0.02 | $67.89 | $67.87 | 400 |
| 01:15 PM | $67.89 | Up $0.03 | $67.89 | $67.86 | 600 |
| 01:14 PM | $67.86 | Down $ -0.01 | $67.86 | $67.86 | 100 |
| 01:11 PM | $67.87 | Up $0.00 | $67.88 | $67.87 | 1,200 |
| 01:11 PM | $67.87 | Up $0.00 | $67.88 | $67.87 | 0 |
| 01:11 PM | $67.87 | Up $0.00 | $67.88 | $67.87 | 0 |
| 01:10 PM | $67.87 | Down $ -0.03 | $67.88 | $67.87 | 500 |
| 01:09 PM | $67.90 | Up $0.00 | $67.90 | $67.90 | 100 |
| 01:08 PM | $67.90 | Up $0.05 | $67.90 | $67.85 | 700 |
| 01:07 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 100 |
| 01:05 PM | $67.85 | Up $0.02 | $67.85 | $67.85 | 100 |
| 01:05 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 01:01 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 100 |
| 01:01 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 01:01 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 01:01 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 01:00 PM | $67.83 | Up $0.00 | $67.83 | $67.83 | 100 |
| 12:59 PM | $67.83 | Down $ -0.01 | $67.83 | $67.83 | 300 |
| 12:55 PM | $67.84 | Down $ -0.01 | $67.84 | $67.84 | 100 |
| 12:55 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 12:55 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 12:55 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 12:53 PM | $67.85 | Down $ -0.01 | $67.85 | $67.85 | 100 |
| 12:53 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 12:52 PM | $67.86 | Up $0.04 | $67.86 | $67.86 | 400 |
| 12:50 PM | $67.82 | Down $ -0.04 | $67.85 | $67.82 | 700 |
| 12:50 PM | $67.82 | Up $0.00 | $67.85 | $67.82 | 0 |
| 12:49 PM | $67.86 | Up $0.02 | $67.86 | $67.86 | 100 |
| 12:48 PM | $67.84 | Down $ -0.02 | $67.84 | $67.84 | 700 |
| 12:47 PM | $67.86 | Up $0.02 | $67.86 | $67.86 | 100 |
| 12:45 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 100 |
| 12:45 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 12:44 PM | $67.84 | Down $ -0.02 | $67.84 | $67.84 | 200 |
| 12:43 PM | $67.86 | Up $0.00 | $67.86 | $67.86 | 100 |
| 12:41 PM | $67.86 | Down $0.00 | $67.86 | $67.86 | 100 |
| 12:41 PM | $67.86 | Up $0.00 | $67.86 | $67.86 | 0 |
| 12:40 PM | $67.86 | Up $0.01 | $67.86 | $67.85 | 200 |
| 12:39 PM | $67.85 | Up $0.02 | $67.85 | $67.85 | 200 |
| 12:38 PM | $67.83 | Down $ -0.05 | $67.86 | $67.83 | 900 |
| 12:35 PM | $67.88 | Down $ -0.01 | $67.88 | $67.88 | 100 |
| 12:35 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 0 |
| 12:35 PM | $67.88 | Up $0.00 | $67.88 | $67.88 | 0 |
| 12:34 PM | $67.89 | Up $0.02 | $67.89 | $67.88 | 400 |
| 12:31 PM | $67.87 | Down $ -0.02 | $67.87 | $67.87 | 300 |
| 12:31 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 12:31 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 12:29 PM | $67.89 | Down $0.00 | $67.89 | $67.89 | 100 |
| 12:29 PM | $67.89 | Up $0.00 | $67.89 | $67.89 | 0 |
| 12:28 PM | $67.89 | Up $0.02 | $67.89 | $67.87 | 400 |
| 12:25 PM | $67.87 | Down $ -0.02 | $67.87 | $67.87 | 100 |
| 12:25 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 12:25 PM | $67.87 | Up $0.00 | $67.87 | $67.87 | 0 |
| 12:23 PM | $67.89 | Down $ -0.01 | $67.89 | $67.89 | 100 |
| 12:23 PM | $67.89 | Up $0.00 | $67.89 | $67.89 | 0 |
| 12:22 PM | $67.90 | Up $0.00 | $67.90 | $67.90 | 100 |
| 12:21 PM | $67.90 | Up $0.02 | $67.90 | $67.89 | 900 |
| 12:20 PM | $67.88 | Up $0.01 | $67.88 | $67.86 | 300 |
| 12:19 PM | $67.87 | Down $ -0.02 | $67.91 | $67.87 | 3,600 |
| 12:18 PM | $67.89 | Up $0.00 | $67.89 | $67.89 | 100 |
| 12:16 PM | $67.89 | Down $0.00 | $67.90 | $67.89 | 800 |
| 12:16 PM | $67.89 | Up $0.00 | $67.90 | $67.89 | 0 |
| 12:15 PM | $67.90 | Down $ -0.01 | $67.90 | $67.90 | 100 |
| 12:13 PM | $67.90 | Down $0.00 | $67.90 | $67.89 | 600 |
| 12:13 PM | $67.90 | Up $0.00 | $67.90 | $67.89 | 0 |
| 12:12 PM | $67.91 | Up $0.00 | $67.91 | $67.91 | 100 |
| 12:11 PM | $67.90 | Up $0.03 | $67.90 | $67.90 | 500 |
| 12:10 PM | $67.87 | Up $0.02 | $67.87 | $67.87 | 400 |
| 12:09 PM | $67.86 | Up $0.01 | $67.87 | $67.85 | 3,900 |
| 12:07 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 300 |
| 12:07 PM | $67.85 | Up $0.00 | $67.85 | $67.85 | 0 |
| 12:06 PM | $67.85 | Up $0.01 | $67.85 | $67.85 | 100 |
| 12:05 PM | $67.84 | Up $0.00 | $67.84 | $67.84 | 100 |
| 12:03 PM | $67.84 | Up $0.01 | $67.85 | $67.84 | 300 |
| 12:03 PM | $67.84 | Up $0.00 | $67.85 | $67.84 | 0 |
| 12:00 PM | $67.83 | Up $0.02 | $67.83 | $67.82 | 400 |
| 12:00 PM | $67.83 | Up $0.00 | $67.83 | $67.82 | 0 |
| 12:00 PM | $67.83 | Up $0.00 | $67.83 | $67.82 | 0 |
| 11:59 AM | $67.81 | Down $ -0.01 | $67.81 | $67.81 | 100 |
| 11:58 AM | $67.82 | Up $0.00 | $67.84 | $67.82 | 200 |
| 11:57 AM | $67.82 | Up $0.00 | $67.82 | $67.82 | 100 |
| 11:56 AM | $67.82 | Down $ -0.03 | $67.84 | $67.82 | 400 |
| 11:55 AM | $67.85 | Up $0.00 | $67.86 | $67.85 | 600 |
| 11:54 AM | $67.85 | Down $ -0.03 | $67.87 | $67.85 | 200 |
| 11:53 AM | $67.88 | Down $ -0.02 | $67.89 | $67.88 | 400 |
| 11:51 AM | $67.90 | Up $0.02 | $67.90 | $67.90 | 100 |
| 11:51 AM | $67.90 | Up $0.00 | $67.90 | $67.90 | 0 |
| 11:48 AM | $67.88 | Up $0.01 | $67.90 | $67.87 | 1,500 |
| 11:48 AM | $67.88 | Up $0.00 | $67.90 | $67.87 | 0 |
| 11:48 AM | $67.88 | Up $0.00 | $67.90 | $67.87 | 0 |
| 11:46 AM | $67.87 | Up $0.02 | $67.87 | $67.85 | 300 |
| 11:46 AM | $67.87 | Up $0.00 | $67.87 | $67.85 | 0 |
| 11:45 AM | $67.85 | Up $0.01 | $67.87 | $67.85 | 500 |
| 11:44 AM | $67.84 | Down $ -0.02 | $67.86 | $67.84 | 500 |
| 11:42 AM | $67.86 | Up $0.01 | $67.86 | $67.86 | 100 |
| 11:42 AM | $67.86 | Up $0.00 | $67.86 | $67.86 | 0 |
| 11:41 AM | $67.85 | Up $0.02 | $67.85 | $67.82 | 800 |
| 11:40 AM | $67.83 | Down $ -0.01 | $67.83 | $67.83 | 100 |
| 11:38 AM | $67.84 | Up $0.00 | $67.87 | $67.83 | 800 |
| 11:38 AM | $67.84 | Up $0.00 | $67.87 | $67.83 | 0 |
| 11:37 AM | $67.84 | Down $ -0.03 | $67.85 | $67.78 | 1,200 |
| 11:36 AM | $67.87 | Down $ -0.06 | $67.92 | $67.86 | 1,000 |
| 11:35 AM | $67.93 | Up $0.00 | $67.93 | $67.91 | 400 |
| 11:34 AM | $67.93 | Down $ -0.02 | $67.94 | $67.93 | 300 |
| 11:32 AM | $67.95 | Down $ -0.01 | $67.95 | $67.93 | 300 |
| 11:32 AM | $67.95 | Up $0.00 | $67.95 | $67.93 | 0 |
| 11:31 AM | $67.96 | Up $0.00 | $67.97 | $67.96 | 500 |
| 11:30 AM | $67.96 | Up $0.00 | $67.96 | $67.96 | 100 |
| 11:29 AM | $67.96 | Down $ -0.02 | $67.99 | $67.96 | 400 |
| 11:28 AM | $67.98 | Down $ -0.03 | $68.01 | $67.98 | 1,200 |
| 11:27 AM | $68.01 | Down $ -0.02 | $68.02 | $68.01 | 200 |
| 11:25 AM | $68.03 | Up $0.00 | $68.03 | $68.01 | 400 |
| 11:25 AM | $68.03 | Up $0.00 | $68.03 | $68.01 | 0 |
| 11:24 AM | $68.03 | Up $0.07 | $68.03 | $67.97 | 1,000 |
| 11:23 AM | $67.96 | Down $ -0.03 | $67.96 | $67.95 | 500 |
| 11:22 AM | $67.99 | Up $0.08 | $68.00 | $67.90 | 2,000 |
| 11:21 AM | $67.91 | Up $0.00 | $67.94 | $67.89 | 1,200 |
| 11:20 AM | $67.91 | Up $0.05 | $67.91 | $67.87 | 1,100 |
| 11:19 AM | $67.86 | Up $0.00 | $67.86 | $67.86 | 200 |
| 11:18 AM | $67.86 | Down $ -0.03 | $67.88 | $67.85 | 1,300 |
| 11:17 AM | $67.89 | Up $0.00 | $67.89 | $67.89 | 100 |
| 11:16 AM | $67.89 | Down $ -0.02 | $67.92 | $67.89 | 300 |
| 11:15 AM | $67.91 | Up $0.04 | $67.92 | $67.89 | 600 |
| 11:14 AM | $67.87 | Up $0.03 | $67.87 | $67.87 | 100 |
| 11:12 AM | $67.84 | Up $0.02 | $67.84 | $67.82 | 200 |
| 11:12 AM | $67.84 | Up $0.00 | $67.84 | $67.82 | 0 |
| 11:11 AM | $67.82 | Up $0.02 | $67.82 | $67.80 | 200 |
| 11:10 AM | $67.80 | Down $ -0.04 | $67.84 | $67.80 | 300 |
| 11:09 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 100 |
| 11:08 AM | $67.84 | Down $ -0.02 | $67.86 | $67.84 | 400 |
| 11:05 AM | $67.86 | Down $ -0.03 | $67.87 | $67.86 | 200 |
| 11:05 AM | $67.86 | Up $0.00 | $67.87 | $67.86 | 0 |
| 11:05 AM | $67.86 | Up $0.00 | $67.87 | $67.86 | 0 |
| 11:04 AM | $67.89 | Down $ -0.01 | $67.91 | $67.86 | 900 |
| 11:03 AM | $67.90 | Up $0.01 | $67.90 | $67.90 | 100 |
| 11:01 AM | $67.89 | Up $0.05 | $67.89 | $67.85 | 600 |
| 11:01 AM | $67.89 | Up $0.00 | $67.89 | $67.85 | 0 |
| 10:59 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 100 |
| 10:59 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 10:58 AM | $67.84 | Down $ -0.01 | $67.85 | $67.84 | 400 |
| 10:56 AM | $67.85 | Down $ -0.03 | $67.87 | $67.85 | 500 |
| 10:56 AM | $67.85 | Up $0.00 | $67.87 | $67.85 | 0 |
| 10:55 AM | $67.88 | Up $0.05 | $67.88 | $67.83 | 7,300 |
| 10:54 AM | $67.83 | Down $0.00 | $67.83 | $67.81 | 1,900 |
| 10:53 AM | $67.83 | Down $ -0.05 | $67.85 | $67.83 | 700 |
| 10:52 AM | $67.88 | Up $0.03 | $67.88 | $67.86 | 300 |
| 10:51 AM | $67.85 | Up $0.03 | $67.85 | $67.84 | 200 |
| 10:50 AM | $67.82 | Up $0.04 | $67.82 | $67.78 | 300 |
| 10:49 AM | $67.78 | Up $0.01 | $67.78 | $67.77 | 300 |
| 10:48 AM | $67.77 | Up $0.00 | $67.77 | $67.75 | 600 |
| 10:47 AM | $67.77 | Up $0.06 | $67.77 | $67.71 | 1,500 |
| 10:45 AM | $67.71 | Down $ -0.02 | $67.71 | $67.69 | 600 |
| 10:45 AM | $67.71 | Up $0.00 | $67.71 | $67.69 | 0 |
| 10:44 AM | $67.73 | Down $ -0.02 | $67.75 | $67.73 | 300 |
| 10:43 AM | $67.75 | Down $ -0.01 | $67.75 | $67.75 | 400 |
| 10:42 AM | $67.76 | Up $0.00 | $67.76 | $67.76 | 100 |
| 10:40 AM | $67.76 | Up $0.02 | $67.78 | $67.76 | 500 |
| 10:40 AM | $67.76 | Up $0.00 | $67.78 | $67.76 | 0 |
| 10:39 AM | $67.74 | Down $ -0.04 | $67.78 | $67.74 | 400 |
| 10:38 AM | $67.78 | Up $0.03 | $67.78 | $67.77 | 300 |
| 10:37 AM | $67.75 | Down $ -0.06 | $67.79 | $67.75 | 800 |
| 10:36 AM | $67.81 | Up $0.01 | $67.82 | $67.80 | 300 |
| 10:35 AM | $67.80 | Up $0.00 | $67.80 | $67.80 | 100 |
| 10:34 AM | $67.80 | Up $0.01 | $67.80 | $67.80 | 100 |
| 10:33 AM | $67.79 | Down $ -0.02 | $67.79 | $67.79 | 200 |
| 10:32 AM | $67.81 | Down $ -0.01 | $67.81 | $67.81 | 800 |
| 10:31 AM | $67.82 | Down $ -0.04 | $67.85 | $67.82 | 800 |
| 10:30 AM | $67.86 | Up $0.08 | $67.86 | $67.80 | 600 |
| 10:29 AM | $67.78 | Up $0.01 | $67.78 | $67.78 | 100 |
| 10:28 AM | $67.77 | Up $0.04 | $67.77 | $67.77 | 100 |
| 10:27 AM | $67.73 | Down $ -0.03 | $67.74 | $67.73 | 300 |
| 10:26 AM | $67.76 | Down $ -0.03 | $67.78 | $67.75 | 600 |
| 10:25 AM | $67.80 | Up $0.03 | $67.80 | $67.74 | 1,400 |
| 10:24 AM | $67.76 | Down $ -0.01 | $67.76 | $67.76 | 100 |
| 10:22 AM | $67.77 | Down $ -0.03 | $67.80 | $67.77 | 400 |
| 10:22 AM | $67.77 | Up $0.00 | $67.80 | $67.77 | 0 |
| 10:21 AM | $67.80 | Up $0.02 | $67.80 | $67.80 | 200 |
| 10:20 AM | $67.78 | Down $ -0.09 | $67.87 | $67.78 | 1,000 |
| 10:19 AM | $67.87 | Up $0.04 | $67.89 | $67.85 | 2,000 |
| 10:18 AM | $67.83 | Up $0.02 | $67.83 | $67.81 | 800 |
| 10:16 AM | $67.81 | Up $0.02 | $67.81 | $67.81 | 100 |
| 10:16 AM | $67.81 | Up $0.00 | $67.81 | $67.81 | 0 |
| 10:15 AM | $67.79 | Down $ -0.03 | $67.81 | $67.79 | 200 |
| 10:14 AM | $67.82 | Up $0.03 | $67.82 | $67.80 | 1,200 |
| 10:13 AM | $67.79 | Up $0.05 | $67.79 | $67.76 | 600 |
| 10:12 AM | $67.74 | Down $ -0.02 | $67.74 | $67.74 | 100 |
| 10:11 AM | $67.76 | Up $0.00 | $67.76 | $67.74 | 500 |
| 10:10 AM | $67.76 | Down $ -0.02 | $67.76 | $67.76 | 200 |
| 10:08 AM | $67.78 | Up $0.00 | $67.78 | $67.78 | 100 |
| 10:08 AM | $67.78 | Up $0.00 | $67.78 | $67.78 | 0 |
| 10:07 AM | $67.78 | Up $0.08 | $67.78 | $67.71 | 1,000 |
| 10:06 AM | $67.70 | Up $0.02 | $67.70 | $67.70 | 100 |
| 10:05 AM | $67.68 | Down $ -0.06 | $67.72 | $67.68 | 500 |
| 10:04 AM | $67.74 | Up $0.06 | $67.74 | $67.70 | 1,100 |
| 10:03 AM | $67.68 | Up $0.00 | $67.68 | $67.68 | 100 |
| 10:02 AM | $67.68 | Up $0.03 | $67.68 | $67.66 | 300 |
| 10:01 AM | $67.65 | Up $0.06 | $67.65 | $67.62 | 700 |
| 10:00 AM | $67.59 | Down $ -0.02 | $67.59 | $67.57 | 400 |
| 09:59 AM | $67.61 | Down $ -0.01 | $67.62 | $67.59 | 700 |
| 09:58 AM | $67.62 | Up $0.00 | $67.62 | $67.60 | 600 |
| 09:57 AM | $67.62 | Up $0.02 | $67.62 | $67.59 | 800 |
| 09:56 AM | $67.60 | Up $0.00 | $67.60 | $67.60 | 200 |
| 09:55 AM | $67.60 | Down $ -0.03 | $67.63 | $67.60 | 400 |
| 09:54 AM | $67.63 | Down $ -0.03 | $67.65 | $67.62 | 1,200 |
| 09:53 AM | $67.66 | Up $0.01 | $67.67 | $67.66 | 600 |
| 09:52 AM | $67.65 | Up $0.06 | $67.69 | $67.61 | 1,500 |
| 09:51 AM | $67.60 | Up $0.02 | $67.60 | $67.58 | 600 |
| 09:50 AM | $67.58 | Up $0.00 | $67.59 | $67.56 | 800 |
| 09:49 AM | $67.58 | Up $0.00 | $67.59 | $67.56 | 600 |
| 09:48 AM | $67.58 | Down $ -0.03 | $67.62 | $67.58 | 400 |
| 09:47 AM | $67.61 | Up $0.00 | $67.63 | $67.61 | 600 |
| 09:46 AM | $67.61 | Down $ -0.02 | $67.61 | $67.59 | 300 |
| 09:45 AM | $67.63 | Down $ -0.01 | $67.65 | $67.63 | 500 |
| 09:44 AM | $67.64 | Down $ -0.11 | $67.73 | $67.61 | 1,100 |
| 09:43 AM | $67.75 | Down $ -0.05 | $67.78 | $67.75 | 600 |
| 09:42 AM | $67.80 | Up $0.05 | $67.81 | $67.77 | 800 |
| 09:41 AM | $67.75 | Down $ -0.02 | $67.77 | $67.75 | 500 |
| 09:40 AM | $67.77 | Up $0.04 | $67.81 | $67.75 | 1,200 |
| 09:39 AM | $67.73 | Down $ -0.02 | $67.79 | $67.73 | 200 |
| 09:38 AM | $67.75 | Up $0.03 | $67.75 | $67.69 | 400 |
| 09:37 AM | $67.72 | Down $ -0.16 | $67.79 | $67.72 | 600 |
| 09:36 AM | $67.87 | Up $0.11 | $67.87 | $67.77 | 900 |
| 09:35 AM | $67.76 | Up $0.21 | $67.76 | $67.61 | 1,900 |
| 09:34 AM | $67.55 | Up $0.23 | $67.55 | $67.40 | 3,100 |
| 09:32 AM | $67.32 | Up $0.02 | $67.42 | $67.30 | 400 |
| 09:32 AM | $67.32 | Up $0.00 | $67.42 | $67.30 | 0 |
| 09:31 AM | $67.30 | Down $ -0.16 | $67.30 | $67.30 | 300 |
| 09:30 AM | $67.46 | Up $0.33 | $67.47 | $67.25 | 5,900 |
| Previous close | $67.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-11-2025 | $68.19 | $67.82 | $68.23 | $67.82 | 76,300 |
| 14-11-2025 | $67.13 | $67.05 | $67.30 | $66.76 | 726,100 |
| 13-11-2025 | $67.89 | $66.92 | $68.20 | $66.84 | 2,220,800 |
| 12-11-2025 | $66.71 | $67.30 | $67.32 | $66.67 | 1,608,100 |
| 11-11-2025 | $66.60 | $66.78 | $66.80 | $66.52 | 1,099,800 |
| 10-11-2025 | $67.08 | $67.09 | $67.40 | $66.87 | 1,505,100 |
| 07-11-2025 | $67.23 | $68.47 | $68.51 | $67.02 | 1,137,900 |
| 06-11-2025 | $67.52 | $67.87 | $67.96 | $67.35 | 1,354,800 |
| 05-11-2025 | $67.06 | $67.20 | $67.36 | $66.93 | 1,158,700 |
| 04-11-2025 | $66.62 | $66.34 | $66.74 | $66.19 | 741,400 |
| 03-11-2025 | $66.53 | $66.44 | $66.71 | $66.39 | 2,754,600 |
| 31-10-2025 | $66.68 | $66.66 | $66.91 | $66.60 | 691,800 |
| 30-10-2025 | $67.80 | $67.65 | $67.90 | $67.52 | 1,049,100 |
| 29-10-2025 | $67.32 | $67.07 | $67.39 | $66.75 | 1,219,700 |
| 28-10-2025 | $67.81 | $67.89 | $68.02 | $67.72 | 1,110,600 |
| 27-10-2025 | $68.85 | $68.97 | $69.02 | $68.32 | 919,300 |
| 24-10-2025 | $69.17 | $69.34 | $69.34 | $68.91 | 776,400 |
| 23-10-2025 | $69.06 | $69.29 | $69.33 | $69.05 | 897,400 |
| 22-10-2025 | $69.20 | $69.26 | $69.62 | $69.13 | 1,272,200 |
| 21-10-2025 | $69.05 | $68.75 | $69.10 | $68.75 | 687,000 |
| 20-10-2025 | $69.11 | $68.92 | $69.28 | $68.86 | 410,600 |
| 17-10-2025 | $69.10 | $69.22 | $69.34 | $68.89 | 798,400 |
| 16-10-2025 | $68.77 | $68.44 | $68.92 | $68.39 | 510,400 |
| 15-10-2025 | $68.18 | $68.22 | $68.33 | $67.76 | 1,408,700 |
| 14-10-2025 | $67.73 | $68.37 | $68.53 | $67.69 | 1,514,100 |
| 10-10-2025 | $68.61 | $68.03 | $68.65 | $68.03 | 1,382,800 |
| 09-10-2025 | $67.06 | $67.04 | $67.28 | $66.95 | 517,500 |
| 08-10-2025 | $67.00 | $66.91 | $67.12 | $66.71 | 635,100 |
| 07-10-2025 | $67.19 | $67.13 | $67.29 | $67.04 | 722,200 |
| 06-10-2025 | $67.05 | $66.82 | $67.07 | $66.68 | 760,900 |
Graphs are not available, please refer to the detailed table