Quotes and Market Data
Find a quote
FORTIS INC
67.52 Down -1.32 (-1.95 %)
Delayed : 2025/05/08 17:40:00
- Previous close $68.84
- Opening $69.24
- Price Ask $67.45
- Price Bid $67.45
- Size Bid 2
- Size Ask 10
- Today High $69.24
- Today Low $67.50
- 52 Weeks High $69.24
- 52 Weeks Low $52.19
- Volume 1,987,614
Fundamentals
- P/E Ratio : 20.40
- Earnings/Share : 2.86
- Dividends/Share : $0.62
- Current Div. Yield : 3.64
- Market Cap (M) : 33,867.66
- Shares Out (M) : 501.59
- Exchange : XTSE
- Ex Dividend Date : 2025/05/16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.52 | Up $0.02 | $67.52 | $67.52 | 954,700 |
| 03:59 PM | $67.50 | Down $ -0.10 | $67.61 | $67.50 | 74,200 |
| 03:58 PM | $67.60 | Down $ -0.04 | $67.64 | $67.60 | 22,300 |
| 03:57 PM | $67.64 | Up $0.02 | $67.64 | $67.61 | 17,000 |
| 03:56 PM | $67.62 | Up $0.00 | $67.66 | $67.60 | 25,900 |
| 03:55 PM | $67.62 | Up $0.03 | $67.62 | $67.56 | 26,000 |
| 03:54 PM | $67.59 | Down $ -0.01 | $67.65 | $67.58 | 19,800 |
| 03:53 PM | $67.60 | Up $0.01 | $67.60 | $67.57 | 13,600 |
| 03:52 PM | $67.59 | Down $ -0.07 | $67.67 | $67.59 | 7,400 |
| 03:51 PM | $67.66 | Up $0.03 | $67.67 | $67.62 | 8,700 |
| 03:50 PM | $67.63 | Down $ -0.09 | $67.72 | $67.61 | 17,300 |
| 03:49 PM | $67.72 | Up $0.00 | $67.72 | $67.71 | 1,600 |
| 03:48 PM | $67.72 | Up $0.03 | $67.73 | $67.68 | 10,400 |
| 03:47 PM | $67.69 | Up $0.02 | $67.70 | $67.67 | 15,000 |
| 03:46 PM | $67.67 | Up $0.02 | $67.67 | $67.65 | 3,700 |
| 03:45 PM | $67.65 | Up $0.03 | $67.65 | $67.61 | 5,500 |
| 03:44 PM | $67.62 | Up $0.05 | $67.63 | $67.58 | 2,900 |
| 03:43 PM | $67.58 | Up $0.02 | $67.58 | $67.56 | 4,700 |
| 03:42 PM | $67.56 | Up $0.00 | $67.56 | $67.55 | 800 |
| 03:41 PM | $67.56 | Down $ -0.01 | $67.57 | $67.55 | 2,500 |
| 03:40 PM | $67.57 | Down $ -0.04 | $67.61 | $67.57 | 4,200 |
| 03:39 PM | $67.61 | Up $0.01 | $67.61 | $67.60 | 900 |
| 03:38 PM | $67.60 | Up $0.01 | $67.61 | $67.57 | 2,800 |
| 03:37 PM | $67.59 | Down $ -0.02 | $67.61 | $67.58 | 5,100 |
| 03:36 PM | $67.61 | Down $ -0.01 | $67.62 | $67.61 | 4,600 |
| 03:35 PM | $67.62 | Down $ -0.04 | $67.65 | $67.62 | 1,900 |
| 03:34 PM | $67.66 | Up $0.05 | $67.66 | $67.59 | 3,100 |
| 03:33 PM | $67.61 | Up $0.00 | $67.62 | $67.60 | 1,200 |
| 03:32 PM | $67.61 | Down $ -0.05 | $67.64 | $67.61 | 2,000 |
| 03:31 PM | $67.66 | Up $0.07 | $67.66 | $67.59 | 3,400 |
| 03:30 PM | $67.59 | Up $0.01 | $67.59 | $67.55 | 10,300 |
| 03:29 PM | $67.58 | Up $0.00 | $67.58 | $67.57 | 2,700 |
| 03:28 PM | $67.58 | Down $ -0.02 | $67.59 | $67.56 | 3,700 |
| 03:27 PM | $67.60 | Up $0.00 | $67.60 | $67.60 | 400 |
| 03:26 PM | $67.60 | Up $0.01 | $67.62 | $67.60 | 1,700 |
| 03:25 PM | $67.59 | Down $ -0.11 | $67.69 | $67.59 | 1,900 |
| 03:24 PM | $67.70 | Down $ -0.01 | $67.72 | $67.70 | 600 |
| 03:23 PM | $67.71 | Down $ -0.03 | $67.75 | $67.66 | 22,900 |
| 03:22 PM | $67.74 | Up $0.00 | $67.80 | $67.74 | 9,800 |
| 03:21 PM | $67.74 | Up $0.08 | $67.75 | $67.65 | 11,900 |
| 03:20 PM | $67.66 | Up $0.06 | $67.66 | $67.60 | 5,100 |
| 03:19 PM | $67.60 | Up $0.04 | $67.63 | $67.57 | 5,300 |
| 03:18 PM | $67.56 | Down $ -0.01 | $67.57 | $67.56 | 1,400 |
| 03:17 PM | $67.57 | Down $ -0.01 | $67.58 | $67.56 | 300 |
| 03:16 PM | $67.58 | Up $0.00 | $67.61 | $67.57 | 1,900 |
| 03:14 PM | $67.58 | Down $ -0.02 | $67.62 | $67.58 | 1,600 |
| 03:14 PM | $67.58 | Up $0.00 | $67.62 | $67.58 | 0 |
| 03:13 PM | $67.60 | Up $0.03 | $67.61 | $67.58 | 1,900 |
| 03:12 PM | $67.57 | Down $ -0.01 | $67.58 | $67.56 | 4,600 |
| 03:11 PM | $67.58 | Up $0.00 | $67.58 | $67.58 | 100 |
| 03:10 PM | $67.58 | Down $ -0.01 | $67.58 | $67.58 | 200 |
| 03:08 PM | $67.59 | Down $ -0.01 | $67.61 | $67.59 | 1,900 |
| 03:08 PM | $67.59 | Up $0.00 | $67.61 | $67.59 | 0 |
| 03:07 PM | $67.60 | Down $ -0.03 | $67.60 | $67.60 | 500 |
| 03:06 PM | $67.63 | Down $ -0.04 | $67.68 | $67.63 | 3,800 |
| 03:05 PM | $67.67 | Down $ -0.02 | $67.68 | $67.67 | 1,100 |
| 03:04 PM | $67.69 | Up $0.00 | $67.69 | $67.68 | 2,600 |
| 03:03 PM | $67.69 | Down $ -0.01 | $67.71 | $67.69 | 600 |
| 03:02 PM | $67.70 | Down $ -0.01 | $67.70 | $67.70 | 100 |
| 03:01 PM | $67.71 | Down $ -0.04 | $67.75 | $67.71 | 6,300 |
| 03:00 PM | $67.75 | Up $0.02 | $67.75 | $67.74 | 2,600 |
| 02:59 PM | $67.73 | Down $ -0.02 | $67.74 | $67.71 | 3,700 |
| 02:58 PM | $67.75 | Down $ -0.01 | $67.77 | $67.75 | 1,100 |
| 02:57 PM | $67.76 | Up $0.01 | $67.76 | $67.75 | 1,300 |
| 02:56 PM | $67.75 | Down $ -0.01 | $67.76 | $67.75 | 3,100 |
| 02:55 PM | $67.76 | Up $0.00 | $67.76 | $67.76 | 300 |
| 02:54 PM | $67.76 | Up $0.01 | $67.76 | $67.74 | 3,100 |
| 02:53 PM | $67.75 | Up $0.03 | $67.75 | $67.75 | 200 |
| 02:52 PM | $67.72 | Up $0.05 | $67.72 | $67.67 | 3,000 |
| 02:51 PM | $67.67 | Up $0.00 | $67.69 | $67.66 | 4,500 |
| 02:50 PM | $67.67 | Up $0.01 | $67.67 | $67.67 | 300 |
| 02:49 PM | $67.66 | Down $ -0.01 | $67.68 | $67.66 | 3,700 |
| 02:48 PM | $67.67 | Down $ -0.01 | $67.68 | $67.66 | 1,200 |
| 02:47 PM | $67.68 | Up $0.00 | $67.68 | $67.68 | 200 |
| 02:46 PM | $67.68 | Up $0.03 | $67.68 | $67.65 | 3,000 |
| 02:45 PM | $67.65 | Down $ -0.03 | $67.68 | $67.65 | 3,000 |
| 02:44 PM | $67.68 | Up $0.02 | $67.68 | $67.68 | 600 |
| 02:43 PM | $67.66 | Down $ -0.01 | $67.68 | $67.66 | 1,300 |
| 02:42 PM | $67.67 | Up $0.00 | $67.68 | $67.66 | 3,000 |
| 02:41 PM | $67.67 | Up $0.00 | $67.67 | $67.66 | 1,100 |
| 02:40 PM | $67.67 | Up $0.02 | $67.67 | $67.66 | 1,500 |
| 02:39 PM | $67.65 | Down $ -0.02 | $67.66 | $67.63 | 3,400 |
| 02:38 PM | $67.67 | Down $ -0.03 | $67.70 | $67.67 | 600 |
| 02:37 PM | $67.70 | Down $ -0.02 | $67.70 | $67.69 | 1,000 |
| 02:36 PM | $67.72 | Down $0.00 | $67.73 | $67.70 | 5,200 |
| 02:35 PM | $67.73 | Down $ -0.01 | $67.73 | $67.72 | 1,000 |
| 02:34 PM | $67.73 | Down $ -0.02 | $67.75 | $67.71 | 3,100 |
| 02:33 PM | $67.75 | Down $ -0.05 | $67.79 | $67.75 | 900 |
| 02:32 PM | $67.80 | Up $0.01 | $67.80 | $67.78 | 1,800 |
| 02:31 PM | $67.79 | Down $ -0.01 | $67.79 | $67.79 | 2,200 |
| 02:30 PM | $67.80 | Up $0.01 | $67.81 | $67.79 | 3,200 |
| 02:29 PM | $67.79 | Down $ -0.01 | $67.81 | $67.79 | 1,900 |
| 02:28 PM | $67.80 | Down $ -0.01 | $67.82 | $67.80 | 1,000 |
| 02:27 PM | $67.81 | Down $ -0.02 | $67.83 | $67.80 | 1,100 |
| 02:26 PM | $67.83 | Down $ -0.11 | $67.93 | $67.83 | 2,700 |
| 02:25 PM | $67.94 | Down $ -0.03 | $67.95 | $67.93 | 1,500 |
| 02:24 PM | $67.97 | Down $ -0.01 | $67.99 | $67.97 | 1,600 |
| 02:23 PM | $67.98 | Up $0.00 | $68.01 | $67.97 | 6,400 |
| 02:22 PM | $67.98 | Down $ -0.02 | $67.99 | $67.97 | 2,900 |
| 02:21 PM | $68.00 | Up $0.00 | $68.00 | $67.99 | 3,400 |
| 02:20 PM | $68.00 | Up $0.02 | $68.00 | $67.99 | 4,500 |
| 02:19 PM | $67.99 | Down $ -0.01 | $68.00 | $67.99 | 1,400 |
| 02:18 PM | $68.00 | Up $0.01 | $68.00 | $68.00 | 600 |
| 02:17 PM | $67.99 | Down $ -0.02 | $68.00 | $67.99 | 1,100 |
| 02:16 PM | $68.01 | Down $ -0.01 | $68.02 | $68.01 | 300 |
| 02:15 PM | $68.02 | Up $0.00 | $68.02 | $68.01 | 1,200 |
| 02:14 PM | $68.02 | Down $ -0.01 | $68.02 | $68.01 | 1,100 |
| 02:13 PM | $68.03 | Down $ -0.02 | $68.03 | $68.03 | 500 |
| 02:12 PM | $68.05 | Up $0.03 | $68.05 | $68.04 | 900 |
| 02:11 PM | $68.02 | Up $0.07 | $68.02 | $67.95 | 7,200 |
| 02:10 PM | $67.95 | Up $0.00 | $67.96 | $67.95 | 2,800 |
| 02:09 PM | $67.95 | Down $ -0.02 | $67.97 | $67.94 | 1,200 |
| 02:08 PM | $67.97 | Up $0.01 | $67.99 | $67.96 | 1,800 |
| 02:07 PM | $67.96 | Up $0.00 | $67.96 | $67.96 | 200 |
| 02:06 PM | $67.96 | Up $0.01 | $67.96 | $67.96 | 300 |
| 02:05 PM | $67.95 | Up $0.00 | $67.96 | $67.95 | 500 |
| 02:04 PM | $67.95 | Down $ -0.02 | $67.97 | $67.95 | 3,900 |
| 02:03 PM | $67.97 | Down $ -0.07 | $68.04 | $67.97 | 3,800 |
| 02:02 PM | $68.04 | Down $ -0.02 | $68.05 | $68.04 | 1,100 |
| 02:01 PM | $68.06 | Up $0.01 | $68.06 | $68.05 | 2,000 |
| 02:00 PM | $68.05 | Up $0.01 | $68.07 | $68.04 | 2,300 |
| 01:59 PM | $68.04 | Up $0.01 | $68.05 | $68.03 | 3,400 |
| 01:58 PM | $68.03 | Down $ -0.10 | $68.12 | $68.02 | 3,700 |
| 01:57 PM | $68.13 | Down $ -0.03 | $68.14 | $68.13 | 200 |
| 01:56 PM | $68.16 | Down $ -0.03 | $68.16 | $68.16 | 500 |
| 01:55 PM | $68.19 | Down $ -0.06 | $68.23 | $68.17 | 2,600 |
| 01:54 PM | $68.25 | Down $ -0.02 | $68.28 | $68.25 | 500 |
| 01:53 PM | $68.27 | Up $0.00 | $68.27 | $68.27 | 300 |
| 01:52 PM | $68.27 | Down $ -0.03 | $68.30 | $68.27 | 800 |
| 01:51 PM | $68.30 | Down $0.00 | $68.30 | $68.29 | 400 |
| 01:50 PM | $68.30 | Down $ -0.01 | $68.30 | $68.30 | 300 |
| 01:49 PM | $68.31 | Up $0.02 | $68.31 | $68.31 | 700 |
| 01:48 PM | $68.29 | Down $ -0.02 | $68.32 | $68.29 | 1,000 |
| 01:47 PM | $68.31 | Down $ -0.01 | $68.31 | $68.31 | 200 |
| 01:46 PM | $68.32 | Up $0.00 | $68.32 | $68.31 | 400 |
| 01:45 PM | $68.32 | Down $ -0.02 | $68.32 | $68.32 | 500 |
| 01:44 PM | $68.34 | Down $0.00 | $68.35 | $68.33 | 1,900 |
| 01:43 PM | $68.35 | Up $0.00 | $68.35 | $68.35 | 100 |
| 01:42 PM | $68.34 | Up $0.02 | $68.34 | $68.32 | 1,300 |
| 01:40 PM | $68.32 | Down $ -0.03 | $68.34 | $68.32 | 1,900 |
| 01:40 PM | $68.32 | Up $0.00 | $68.34 | $68.32 | 0 |
| 01:39 PM | $68.35 | Up $0.00 | $68.36 | $68.35 | 600 |
| 01:38 PM | $68.35 | Up $0.06 | $68.37 | $68.31 | 21,200 |
| 01:37 PM | $68.29 | Up $0.01 | $68.30 | $68.25 | 6,800 |
| 01:36 PM | $68.28 | Up $0.01 | $68.28 | $68.28 | 100 |
| 01:35 PM | $68.27 | Down $ -0.01 | $68.28 | $68.26 | 1,200 |
| 01:34 PM | $68.28 | Down $ -0.02 | $68.30 | $68.27 | 700 |
| 01:33 PM | $68.30 | Down $ -0.05 | $68.34 | $68.30 | 1,500 |
| 01:32 PM | $68.35 | Up $0.00 | $68.35 | $68.34 | 200 |
| 01:31 PM | $68.35 | Up $0.00 | $68.35 | $68.34 | 1,000 |
| 01:30 PM | $68.35 | Up $0.00 | $68.36 | $68.34 | 2,200 |
| 01:29 PM | $68.35 | Down $ -0.01 | $68.35 | $68.35 | 200 |
| 01:28 PM | $68.36 | Up $0.01 | $68.36 | $68.35 | 900 |
| 01:27 PM | $68.35 | Down $ -0.02 | $68.36 | $68.35 | 600 |
| 01:26 PM | $68.37 | Down $ -0.01 | $68.38 | $68.36 | 500 |
| 01:25 PM | $68.38 | Up $0.00 | $68.38 | $68.36 | 1,000 |
| 01:24 PM | $68.38 | Up $0.00 | $68.38 | $68.38 | 300 |
| 01:23 PM | $68.38 | Down $ -0.01 | $68.38 | $68.38 | 600 |
| 01:22 PM | $68.39 | Up $0.04 | $68.39 | $68.37 | 300 |
| 01:20 PM | $68.35 | Up $0.01 | $68.37 | $68.32 | 3,400 |
| 01:20 PM | $68.35 | Up $0.00 | $68.37 | $68.32 | 0 |
| 01:19 PM | $68.34 | Up $0.02 | $68.34 | $68.34 | 200 |
| 01:18 PM | $68.32 | Down $ -0.01 | $68.33 | $68.31 | 1,600 |
| 01:17 PM | $68.33 | Up $0.01 | $68.33 | $68.30 | 500 |
| 01:16 PM | $68.32 | Down $ -0.02 | $68.33 | $68.32 | 600 |
| 01:15 PM | $68.34 | Up $0.01 | $68.34 | $68.34 | 200 |
| 01:14 PM | $68.33 | Down $ -0.02 | $68.34 | $68.32 | 1,300 |
| 01:13 PM | $68.35 | Up $0.00 | $68.35 | $68.35 | 300 |
| 01:12 PM | $68.35 | Up $0.01 | $68.35 | $68.35 | 1,200 |
| 01:11 PM | $68.34 | Up $0.01 | $68.34 | $68.31 | 3,200 |
| 01:10 PM | $68.33 | Up $0.00 | $68.33 | $68.30 | 500 |
| 01:09 PM | $68.33 | Down $ -0.03 | $68.34 | $68.33 | 400 |
| 01:08 PM | $68.36 | Down $ -0.01 | $68.37 | $68.36 | 600 |
| 01:07 PM | $68.37 | Down $ -0.02 | $68.40 | $68.37 | 1,000 |
| 01:06 PM | $68.39 | Down $ -0.01 | $68.40 | $68.39 | 600 |
| 01:05 PM | $68.40 | Up $0.01 | $68.40 | $68.39 | 300 |
| 01:04 PM | $68.39 | Up $0.00 | $68.39 | $68.37 | 400 |
| 01:03 PM | $68.39 | Down $ -0.02 | $68.40 | $68.39 | 900 |
| 01:01 PM | $68.41 | Down $ -0.02 | $68.47 | $68.40 | 2,600 |
| 01:01 PM | $68.41 | Up $0.00 | $68.47 | $68.40 | 0 |
| 01:00 PM | $68.43 | Down $ -0.01 | $68.43 | $68.43 | 300 |
| 12:59 PM | $68.44 | Up $0.04 | $68.44 | $68.41 | 3,000 |
| 12:58 PM | $68.40 | Up $0.01 | $68.41 | $68.37 | 2,800 |
| 12:55 PM | $68.39 | Down $ -0.05 | $68.44 | $68.39 | 3,600 |
| 12:55 PM | $68.39 | Up $0.00 | $68.44 | $68.39 | 0 |
| 12:55 PM | $68.39 | Up $0.00 | $68.44 | $68.39 | 0 |
| 12:54 PM | $68.44 | Down $ -0.02 | $68.47 | $68.44 | 7,700 |
| 12:53 PM | $68.46 | Up $0.06 | $68.46 | $68.40 | 6,100 |
| 12:52 PM | $68.40 | Up $0.02 | $68.40 | $68.37 | 700 |
| 12:51 PM | $68.38 | Down $ -0.02 | $68.40 | $68.38 | 1,700 |
| 12:50 PM | $68.40 | Up $0.04 | $68.40 | $68.38 | 500 |
| 12:49 PM | $68.36 | Up $0.02 | $68.36 | $68.35 | 500 |
| 12:48 PM | $68.34 | Down $ -0.05 | $68.38 | $68.34 | 400 |
| 12:47 PM | $68.39 | Up $0.00 | $68.46 | $68.39 | 14,600 |
| 12:46 PM | $68.39 | Up $0.02 | $68.39 | $68.39 | 200 |
| 12:45 PM | $68.37 | Down $ -0.03 | $68.39 | $68.37 | 700 |
| 12:44 PM | $68.40 | Up $0.03 | $68.40 | $68.39 | 400 |
| 12:43 PM | $68.37 | Up $0.02 | $68.37 | $68.37 | 300 |
| 12:42 PM | $68.35 | Up $0.00 | $68.37 | $68.35 | 500 |
| 12:41 PM | $68.35 | Down $ -0.04 | $68.41 | $68.35 | 1,300 |
| 12:40 PM | $68.39 | Down $ -0.01 | $68.40 | $68.39 | 600 |
| 12:39 PM | $68.40 | Up $0.01 | $68.41 | $68.40 | 700 |
| 12:38 PM | $68.39 | Up $0.02 | $68.39 | $68.37 | 600 |
| 12:37 PM | $68.37 | Down $ -0.01 | $68.37 | $68.36 | 500 |
| 12:36 PM | $68.38 | Down $ -0.02 | $68.38 | $68.37 | 400 |
| 12:35 PM | $68.40 | Up $0.03 | $68.40 | $68.38 | 700 |
| 12:34 PM | $68.37 | Down $ -0.05 | $68.44 | $68.37 | 2,900 |
| 12:33 PM | $68.43 | Up $0.00 | $68.45 | $68.42 | 4,900 |
| 12:32 PM | $68.42 | Down $ -0.05 | $68.47 | $68.42 | 4,800 |
| 12:31 PM | $68.47 | Up $0.12 | $68.48 | $68.37 | 6,900 |
| 12:30 PM | $68.35 | Up $0.06 | $68.35 | $68.30 | 1,400 |
| 12:29 PM | $68.29 | Up $0.02 | $68.29 | $68.25 | 800 |
| 12:28 PM | $68.27 | Down $ -0.01 | $68.27 | $68.27 | 100 |
| 12:27 PM | $68.28 | Down $ -0.07 | $68.35 | $68.28 | 1,500 |
| 12:26 PM | $68.35 | Down $ -0.04 | $68.38 | $68.35 | 2,000 |
| 12:25 PM | $68.39 | Up $0.01 | $68.41 | $68.38 | 2,800 |
| 12:24 PM | $68.38 | Up $0.00 | $68.39 | $68.38 | 300 |
| 12:23 PM | $68.38 | Up $0.02 | $68.40 | $68.37 | 1,100 |
| 12:22 PM | $68.36 | Down $ -0.10 | $68.46 | $68.36 | 2,600 |
| 12:21 PM | $68.46 | Up $0.00 | $68.50 | $68.46 | 600 |
| 12:20 PM | $68.46 | Down $ -0.03 | $68.50 | $68.46 | 1,200 |
| 12:19 PM | $68.49 | Down $0.00 | $68.49 | $68.47 | 3,200 |
| 12:17 PM | $68.49 | Up $0.02 | $68.49 | $68.47 | 400 |
| 12:17 PM | $68.49 | Up $0.00 | $68.49 | $68.47 | 0 |
| 12:16 PM | $68.47 | Down $ -0.06 | $68.50 | $68.47 | 600 |
| 12:14 PM | $68.53 | Down $ -0.04 | $68.56 | $68.53 | 600 |
| 12:14 PM | $68.53 | Up $0.00 | $68.56 | $68.53 | 0 |
| 12:13 PM | $68.57 | Up $0.00 | $68.59 | $68.57 | 900 |
| 12:12 PM | $68.57 | Down $ -0.02 | $68.57 | $68.57 | 600 |
| 12:10 PM | $68.59 | Down $ -0.02 | $68.62 | $68.59 | 4,000 |
| 12:10 PM | $68.59 | Up $0.00 | $68.62 | $68.59 | 0 |
| 12:09 PM | $68.61 | Up $0.00 | $68.61 | $68.61 | 900 |
| 12:08 PM | $68.61 | Down $ -0.01 | $68.61 | $68.60 | 1,400 |
| 12:07 PM | $68.62 | Up $0.11 | $68.62 | $68.54 | 4,400 |
| 12:06 PM | $68.51 | Down $ -0.01 | $68.53 | $68.51 | 200 |
| 12:05 PM | $68.52 | Down $ -0.01 | $68.52 | $68.52 | 300 |
| 12:04 PM | $68.53 | Down $ -0.03 | $68.55 | $68.53 | 900 |
| 12:03 PM | $68.56 | Down $ -0.03 | $68.58 | $68.56 | 1,400 |
| 12:02 PM | $68.59 | Up $0.02 | $68.59 | $68.57 | 300 |
| 12:01 PM | $68.57 | Up $0.05 | $68.58 | $68.52 | 2,800 |
| 12:00 PM | $68.52 | Up $0.02 | $68.52 | $68.51 | 400 |
| 11:59 AM | $68.50 | Down $ -0.02 | $68.50 | $68.50 | 300 |
| 11:58 AM | $68.52 | Up $0.03 | $68.52 | $68.52 | 100 |
| 11:57 AM | $68.49 | Down $ -0.01 | $68.50 | $68.49 | 800 |
| 11:56 AM | $68.50 | Up $0.02 | $68.52 | $68.50 | 800 |
| 11:55 AM | $68.48 | Up $0.00 | $68.49 | $68.47 | 1,300 |
| 11:54 AM | $68.48 | Down $ -0.04 | $68.53 | $68.48 | 2,000 |
| 11:53 AM | $68.52 | Up $0.01 | $68.54 | $68.51 | 1,500 |
| 11:52 AM | $68.51 | Up $0.00 | $68.51 | $68.51 | 500 |
| 11:51 AM | $68.51 | Down $ -0.04 | $68.54 | $68.51 | 1,000 |
| 11:50 AM | $68.55 | Up $0.00 | $68.55 | $68.53 | 1,300 |
| 11:49 AM | $68.55 | Down $ -0.02 | $68.57 | $68.54 | 1,000 |
| 11:48 AM | $68.57 | Up $0.01 | $68.57 | $68.56 | 200 |
| 11:47 AM | $68.56 | Up $0.06 | $68.56 | $68.51 | 900 |
| 11:46 AM | $68.50 | Down $ -0.02 | $68.52 | $68.50 | 800 |
| 11:45 AM | $68.52 | Down $ -0.02 | $68.56 | $68.52 | 1,200 |
| 11:44 AM | $68.54 | Down $ -0.02 | $68.57 | $68.54 | 1,200 |
| 11:43 AM | $68.56 | Up $0.03 | $68.57 | $68.52 | 5,600 |
| 11:41 AM | $68.53 | Up $0.02 | $68.55 | $68.52 | 800 |
| 11:41 AM | $68.53 | Up $0.00 | $68.55 | $68.52 | 0 |
| 11:40 AM | $68.51 | Down $ -0.04 | $68.55 | $68.51 | 1,700 |
| 11:39 AM | $68.55 | Up $0.03 | $68.55 | $68.51 | 800 |
| 11:38 AM | $68.52 | Up $0.05 | $68.52 | $68.49 | 1,200 |
| 11:37 AM | $68.47 | Down $ -0.02 | $68.48 | $68.47 | 500 |
| 11:36 AM | $68.49 | Up $0.00 | $68.49 | $68.49 | 200 |
| 11:35 AM | $68.49 | Up $0.01 | $68.50 | $68.49 | 1,200 |
| 11:34 AM | $68.48 | Up $0.01 | $68.48 | $68.45 | 9,900 |
| 11:33 AM | $68.47 | Down $ -0.02 | $68.48 | $68.47 | 200 |
| 11:32 AM | $68.49 | Up $0.00 | $68.51 | $68.49 | 1,000 |
| 11:31 AM | $68.49 | Up $0.01 | $68.49 | $68.43 | 17,000 |
| 11:30 AM | $68.48 | Up $0.00 | $68.48 | $68.46 | 2,200 |
| 11:29 AM | $68.48 | Down $ -0.02 | $68.52 | $68.48 | 3,100 |
| 11:28 AM | $68.50 | Down $ -0.04 | $68.52 | $68.48 | 1,500 |
| 11:27 AM | $68.54 | Up $0.02 | $68.54 | $68.54 | 500 |
| 11:26 AM | $68.52 | Down $ -0.08 | $68.58 | $68.52 | 1,000 |
| 11:25 AM | $68.60 | Up $0.03 | $68.60 | $68.58 | 600 |
| 11:24 AM | $68.57 | Down $ -0.04 | $68.60 | $68.54 | 1,200 |
| 11:23 AM | $68.61 | Up $0.15 | $68.61 | $68.47 | 4,800 |
| 11:22 AM | $68.46 | Down $ -0.01 | $68.47 | $68.42 | 8,900 |
| 11:21 AM | $68.47 | Down $ -0.02 | $68.48 | $68.47 | 500 |
| 11:20 AM | $68.49 | Up $0.07 | $68.51 | $68.43 | 4,600 |
| 11:19 AM | $68.42 | Up $0.09 | $68.42 | $68.34 | 700 |
| 11:18 AM | $68.33 | Up $0.00 | $68.33 | $68.29 | 600 |
| 11:17 AM | $68.33 | Up $0.03 | $68.33 | $68.30 | 600 |
| 11:16 AM | $68.30 | Down $ -0.01 | $68.33 | $68.29 | 1,800 |
| 11:15 AM | $68.31 | Up $0.05 | $68.31 | $68.29 | 2,000 |
| 11:14 AM | $68.26 | Up $0.04 | $68.27 | $68.26 | 300 |
| 11:13 AM | $68.22 | Down $ -0.05 | $68.26 | $68.22 | 1,200 |
| 11:12 AM | $68.27 | Down $ -0.02 | $68.28 | $68.27 | 500 |
| 11:11 AM | $68.29 | Up $0.00 | $68.31 | $68.29 | 1,700 |
| 11:10 AM | $68.29 | Up $0.00 | $68.30 | $68.29 | 400 |
| 11:09 AM | $68.29 | Down $ -0.01 | $68.31 | $68.29 | 1,300 |
| 11:08 AM | $68.30 | Up $0.01 | $68.32 | $68.30 | 300 |
| 11:07 AM | $68.29 | Up $0.00 | $68.29 | $68.25 | 1,400 |
| 11:06 AM | $68.29 | Up $0.03 | $68.29 | $68.23 | 2,200 |
| 11:05 AM | $68.26 | Down $ -0.09 | $68.35 | $68.25 | 5,000 |
| 11:04 AM | $68.35 | Down $ -0.03 | $68.36 | $68.35 | 600 |
| 11:03 AM | $68.38 | Down $ -0.02 | $68.40 | $68.37 | 3,100 |
| 11:02 AM | $68.40 | Down $ -0.02 | $68.40 | $68.40 | 1,100 |
| 11:01 AM | $68.42 | Down $ -0.04 | $68.44 | $68.42 | 1,000 |
| 11:00 AM | $68.46 | Up $0.00 | $68.46 | $68.44 | 1,000 |
| 10:59 AM | $68.46 | Up $0.00 | $68.49 | $68.46 | 200 |
| 10:58 AM | $68.46 | Down $ -0.03 | $68.47 | $68.46 | 1,100 |
| 10:57 AM | $68.49 | Up $0.00 | $68.50 | $68.47 | 900 |
| 10:56 AM | $68.49 | Down $ -0.03 | $68.49 | $68.47 | 700 |
| 10:55 AM | $68.52 | Up $0.00 | $68.52 | $68.50 | 300 |
| 10:54 AM | $68.52 | Up $0.03 | $68.52 | $68.47 | 1,900 |
| 10:53 AM | $68.49 | Down $ -0.03 | $68.54 | $68.49 | 1,000 |
| 10:52 AM | $68.52 | Down $ -0.03 | $68.56 | $68.52 | 900 |
| 10:51 AM | $68.55 | Down $ -0.01 | $68.58 | $68.54 | 1,200 |
| 10:50 AM | $68.56 | Up $0.06 | $68.56 | $68.52 | 600 |
| 10:49 AM | $68.50 | Down $ -0.01 | $68.52 | $68.50 | 900 |
| 10:48 AM | $68.51 | Up $0.00 | $68.52 | $68.50 | 1,700 |
| 10:47 AM | $68.51 | Up $0.06 | $68.52 | $68.46 | 1,200 |
| 10:46 AM | $68.45 | Up $0.00 | $68.48 | $68.45 | 400 |
| 10:45 AM | $68.45 | Up $0.01 | $68.47 | $68.45 | 900 |
| 10:43 AM | $68.44 | Up $0.05 | $68.46 | $68.42 | 2,200 |
| 10:43 AM | $68.44 | Up $0.00 | $68.46 | $68.42 | 0 |
| 10:42 AM | $68.39 | Down $ -0.02 | $68.39 | $68.39 | 100 |
| 10:41 AM | $68.41 | Up $0.02 | $68.42 | $68.39 | 4,000 |
| 10:40 AM | $68.39 | Down $ -0.01 | $68.40 | $68.39 | 2,500 |
| 10:39 AM | $68.40 | Down $ -0.05 | $68.45 | $68.40 | 2,000 |
| 10:38 AM | $68.45 | Down $ -0.02 | $68.46 | $68.43 | 1,400 |
| 10:37 AM | $68.47 | Down $ -0.04 | $68.50 | $68.46 | 800 |
| 10:36 AM | $68.51 | Up $0.02 | $68.54 | $68.51 | 600 |
| 10:35 AM | $68.49 | Up $0.02 | $68.53 | $68.49 | 1,700 |
| 10:34 AM | $68.47 | Up $0.03 | $68.50 | $68.47 | 1,800 |
| 10:33 AM | $68.44 | Down $ -0.02 | $68.44 | $68.44 | 100 |
| 10:32 AM | $68.46 | Down $ -0.11 | $68.54 | $68.46 | 9,000 |
| 10:31 AM | $68.57 | Up $0.04 | $68.57 | $68.55 | 500 |
| 10:30 AM | $68.53 | Down $ -0.01 | $68.55 | $68.53 | 500 |
| 10:29 AM | $68.54 | Down $ -0.01 | $68.56 | $68.54 | 1,200 |
| 10:28 AM | $68.55 | Up $0.03 | $68.55 | $68.51 | 400 |
| 10:27 AM | $68.52 | Up $0.03 | $68.52 | $68.50 | 900 |
| 10:26 AM | $68.49 | Up $0.03 | $68.49 | $68.49 | 200 |
| 10:25 AM | $68.46 | Up $0.00 | $68.48 | $68.45 | 700 |
| 10:24 AM | $68.46 | Down $ -0.06 | $68.50 | $68.46 | 800 |
| 10:23 AM | $68.52 | Up $0.01 | $68.53 | $68.49 | 1,500 |
| 10:22 AM | $68.51 | Up $0.02 | $68.56 | $68.51 | 1,500 |
| 10:21 AM | $68.49 | Down $ -0.05 | $68.53 | $68.49 | 1,700 |
| 10:20 AM | $68.54 | Up $0.02 | $68.54 | $68.53 | 900 |
| 10:19 AM | $68.52 | Up $0.01 | $68.52 | $68.49 | 300 |
| 10:18 AM | $68.51 | Up $0.02 | $68.53 | $68.48 | 2,200 |
| 10:17 AM | $68.49 | Up $0.00 | $68.49 | $68.47 | 600 |
| 10:16 AM | $68.49 | Up $0.07 | $68.51 | $68.41 | 1,900 |
| 10:15 AM | $68.42 | Down $ -0.03 | $68.46 | $68.42 | 1,900 |
| 10:14 AM | $68.45 | Down $ -0.01 | $68.47 | $68.43 | 700 |
| 10:12 AM | $68.46 | Down $ -0.03 | $68.48 | $68.44 | 2,200 |
| 10:12 AM | $68.46 | Up $0.00 | $68.48 | $68.44 | 0 |
| 10:11 AM | $68.49 | Up $0.03 | $68.50 | $68.47 | 1,300 |
| 10:10 AM | $68.45 | Down $ -0.01 | $68.48 | $68.45 | 900 |
| 10:09 AM | $68.46 | Down $ -0.03 | $68.48 | $68.46 | 500 |
| 10:08 AM | $68.49 | Up $0.05 | $68.49 | $68.44 | 800 |
| 10:07 AM | $68.44 | Up $0.05 | $68.44 | $68.37 | 13,400 |
| 10:06 AM | $68.39 | Down $ -0.06 | $68.47 | $68.38 | 2,700 |
| 10:05 AM | $68.45 | Up $0.01 | $68.51 | $68.42 | 2,800 |
| 10:04 AM | $68.44 | Up $0.04 | $68.45 | $68.40 | 2,100 |
| 10:03 AM | $68.40 | Up $0.00 | $68.43 | $68.40 | 700 |
| 10:02 AM | $68.40 | Down $ -0.08 | $68.51 | $68.40 | 3,300 |
| 10:01 AM | $68.48 | Down $ -0.08 | $68.57 | $68.48 | 2,800 |
| 10:00 AM | $68.56 | Down $ -0.02 | $68.62 | $68.53 | 2,000 |
| 09:59 AM | $68.58 | Down $ -0.03 | $68.61 | $68.54 | 2,000 |
| 09:58 AM | $68.61 | Down $ -0.05 | $68.69 | $68.61 | 800 |
| 09:57 AM | $68.66 | Down $ -0.04 | $68.70 | $68.66 | 900 |
| 09:56 AM | $68.70 | Down $ -0.05 | $68.75 | $68.68 | 900 |
| 09:55 AM | $68.75 | Up $0.04 | $68.75 | $68.70 | 1,500 |
| 09:54 AM | $68.71 | Up $0.01 | $68.74 | $68.70 | 1,900 |
| 09:53 AM | $68.70 | Down $ -0.02 | $68.75 | $68.70 | 1,100 |
| 09:52 AM | $68.72 | Up $0.03 | $68.73 | $68.62 | 2,400 |
| 09:51 AM | $68.69 | Up $0.01 | $68.74 | $68.68 | 2,500 |
| 09:50 AM | $68.68 | Down $ -0.02 | $68.72 | $68.68 | 1,500 |
| 09:49 AM | $68.70 | Up $0.07 | $68.70 | $68.65 | 1,900 |
| 09:48 AM | $68.63 | Up $0.03 | $68.63 | $68.57 | 2,200 |
| 09:47 AM | $68.60 | Up $0.25 | $68.60 | $68.36 | 2,200 |
| 09:46 AM | $68.35 | Down $ -0.07 | $68.46 | $68.35 | 2,300 |
| 09:45 AM | $68.42 | Down $ -0.05 | $68.49 | $68.33 | 5,400 |
| 09:44 AM | $68.47 | Down $ -0.02 | $68.47 | $68.47 | 300 |
| 09:43 AM | $68.49 | Down $ -0.09 | $68.51 | $68.39 | 4,300 |
| 09:42 AM | $68.58 | Up $0.03 | $68.58 | $68.53 | 200 |
| 09:41 AM | $68.55 | Down $ -0.19 | $68.73 | $68.55 | 6,500 |
| 09:40 AM | $68.74 | Up $0.01 | $68.75 | $68.73 | 1,800 |
| 09:39 AM | $68.73 | Down $ -0.05 | $68.74 | $68.73 | 500 |
| 09:37 AM | $68.78 | Up $0.02 | $68.80 | $68.78 | 1,700 |
| 09:37 AM | $68.78 | Up $0.00 | $68.80 | $68.78 | 0 |
| 09:36 AM | $68.76 | Down $ -0.09 | $68.91 | $68.75 | 3,700 |
| 09:35 AM | $68.85 | Up $0.05 | $68.89 | $68.74 | 2,200 |
| 09:34 AM | $68.80 | Up $0.08 | $68.80 | $68.71 | 700 |
| 09:32 AM | $68.72 | Down $0.00 | $68.79 | $68.72 | 1,600 |
| 09:32 AM | $68.72 | Up $0.00 | $68.79 | $68.72 | 0 |
| 09:30 AM | $68.72 | Down $ -0.12 | $69.24 | $68.72 | 37,300 |
| 09:30 AM | $68.72 | Up $0.00 | $69.24 | $68.72 | 0 |
| Previous close | $68.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $67.52 | $68.52 | $68.62 | $67.50 | 1,494,100 |
| 07-05-2025 | $68.84 | $68.90 | $69.02 | $68.65 | 1,143,200 |
| 06-05-2025 | $67.53 | $67.81 | $67.97 | $67.42 | 1,494,100 |
| 05-05-2025 | $67.32 | $67.20 | $67.40 | $67.07 | 962,400 |
| 02-05-2025 | $67.08 | $67.09 | $67.14 | $66.78 | 1,682,300 |
| 01-05-2025 | $67.80 | $68.04 | $68.10 | $67.79 | 1,031,000 |
| 30-04-2025 | $68.27 | $67.68 | $68.38 | $67.63 | 951,300 |
| 29-04-2025 | $67.54 | $67.31 | $67.59 | $67.26 | 1,051,300 |
| 28-04-2025 | $67.18 | $67.11 | $67.43 | $67.04 | 2,027,900 |
| 25-04-2025 | $67.34 | $67.29 | $67.40 | $67.01 | 1,579,100 |
| 24-04-2025 | $67.29 | $67.19 | $67.44 | $67.06 | 1,044,800 |
| 23-04-2025 | $67.06 | $66.73 | $67.11 | $66.47 | 941,700 |
| 22-04-2025 | $67.64 | $67.45 | $67.68 | $67.16 | 2,225,100 |
| 21-04-2025 | $66.59 | $66.63 | $66.63 | $66.10 | 1,167,100 |
| 17-04-2025 | $66.70 | $66.31 | $66.97 | $66.27 | 2,389,700 |
| 16-04-2025 | $66.07 | $66.66 | $66.67 | $65.86 | 1,675,400 |
| 15-04-2025 | $66.14 | $66.18 | $66.30 | $66.01 | 1,889,800 |
| 14-04-2025 | $65.79 | $65.34 | $65.95 | $65.28 | 772,000 |
| 11-04-2025 | $64.64 | $64.14 | $64.84 | $64.10 | 1,306,100 |
| 10-04-2025 | $63.23 | $62.82 | $63.55 | $62.30 | 1,009,600 |
| 09-04-2025 | $62.68 | $61.57 | $63.00 | $61.32 | 1,969,300 |
| 08-04-2025 | $63.45 | $64.60 | $64.84 | $63.01 | 1,456,600 |
| 07-04-2025 | $64.32 | $64.70 | $65.54 | $63.99 | 1,354,900 |
| 04-04-2025 | $65.71 | $66.91 | $67.42 | $65.66 | 1,747,000 |
| 03-04-2025 | $66.68 | $67.03 | $67.12 | $66.55 | 491,000 |
| 02-04-2025 | $66.11 | $65.87 | $66.13 | $65.73 | 543,900 |
| 01-04-2025 | $66.03 | $66.20 | $66.27 | $65.93 | 582,000 |
| 31-03-2025 | $65.55 | $65.43 | $65.68 | $65.11 | 1,316,500 |
| 28-03-2025 | $64.82 | $64.72 | $65.28 | $64.67 | 1,184,400 |
| 27-03-2025 | $64.03 | $63.95 | $64.13 | $63.72 | 779,900 |
Graphs are not available, please refer to the detailed table