Quotes and Market Data
Find a quote
First Trust Rising Dividend Achievers ETF
62.63 Up 0.00 (0.00 %)
Delayed : 2025/07/17 04:00:00
- Previous close $62.63
- Opening $62.57
- Price Ask $59.66
- Price Bid $59.66
- Size Bid 1
- Size Ask 2
- Today High $62.68
- Today Low $61.84
- 52 Weeks High $64.63
- 52 Weeks Low $50.27
- Volume 2,564,705
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.63 | Up $0.01 | $62.63 | $62.63 | 4,298 |
| 03:59 PM | $62.63 | Down $0.00 | $62.64 | $62.61 | 14,576 |
| 03:58 PM | $62.63 | Down $0.00 | $62.64 | $62.63 | 1,637 |
| 03:57 PM | $62.63 | Up $0.02 | $62.63 | $62.62 | 2,320 |
| 03:56 PM | $62.61 | Down $ -0.01 | $62.62 | $62.61 | 2,624 |
| 03:55 PM | $62.62 | Up $0.03 | $62.62 | $62.59 | 11,876 |
| 03:54 PM | $62.59 | Up $0.01 | $62.59 | $62.58 | 926 |
| 03:53 PM | $62.58 | Down $0.00 | $62.60 | $62.57 | 6,171 |
| 03:52 PM | $62.58 | Up $0.00 | $62.59 | $62.57 | 5,356 |
| 03:51 PM | $62.58 | Up $0.00 | $62.59 | $62.58 | 2,006 |
| 03:50 PM | $62.58 | Down $ -0.09 | $62.66 | $62.58 | 5,875 |
| 03:49 PM | $62.67 | Up $0.02 | $62.67 | $62.65 | 7,590 |
| 03:48 PM | $62.65 | Down $ -0.01 | $62.66 | $62.65 | 5,184 |
| 03:47 PM | $62.66 | Up $0.02 | $62.66 | $62.66 | 449 |
| 03:46 PM | $62.64 | Down $ -0.01 | $62.64 | $62.63 | 1,431 |
| 03:45 PM | $62.65 | Down $ -0.01 | $62.66 | $62.65 | 1,678 |
| 03:44 PM | $62.66 | Down $ -0.02 | $62.67 | $62.66 | 1,297 |
| 03:43 PM | $62.68 | Up $0.01 | $62.68 | $62.67 | 1,317 |
| 03:42 PM | $62.67 | Down $ -0.01 | $62.68 | $62.67 | 1,412 |
| 03:41 PM | $62.67 | Up $0.01 | $62.67 | $62.67 | 978 |
| 03:40 PM | $62.67 | Up $0.01 | $62.67 | $62.67 | 248 |
| 03:39 PM | $62.66 | Up $0.03 | $62.66 | $62.63 | 1,872 |
| 03:38 PM | $62.63 | Up $0.01 | $62.63 | $62.62 | 1,123 |
| 03:37 PM | $62.62 | Up $0.01 | $62.62 | $62.61 | 1,933 |
| 03:36 PM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 569 |
| 03:35 PM | $62.62 | Up $0.00 | $62.63 | $62.62 | 1,299 |
| 03:34 PM | $62.62 | Down $ -0.01 | $62.62 | $62.60 | 3,030 |
| 03:33 PM | $62.63 | Up $0.01 | $62.63 | $62.63 | 300 |
| 03:32 PM | $62.62 | Down $ -0.01 | $62.62 | $62.62 | 1,212 |
| 03:31 PM | $62.63 | Up $0.00 | $62.63 | $62.62 | 4,452 |
| 03:30 PM | $62.63 | Down $ -0.01 | $62.64 | $62.62 | 3,818 |
| 03:29 PM | $62.64 | Down $0.00 | $62.64 | $62.64 | 1,541 |
| 03:28 PM | $62.65 | Up $0.01 | $62.65 | $62.64 | 1,032 |
| 03:27 PM | $62.63 | Down $ -0.01 | $62.64 | $62.63 | 1,554 |
| 03:26 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 5,900 |
| 03:25 PM | $62.64 | Up $0.01 | $62.64 | $62.64 | 279 |
| 03:24 PM | $62.63 | Down $ -0.01 | $62.63 | $62.63 | 1,587 |
| 03:22 PM | $62.63 | Up $0.02 | $62.64 | $62.62 | 5,166 |
| 03:22 PM | $62.63 | Up $0.00 | $62.64 | $62.62 | 0 |
| 03:21 PM | $62.61 | Up $0.01 | $62.61 | $62.61 | 1,201 |
| 03:20 PM | $62.60 | Down $ -0.01 | $62.61 | $62.60 | 2,281 |
| 03:19 PM | $62.61 | Up $0.01 | $62.61 | $62.60 | 1,028 |
| 03:18 PM | $62.60 | Up $0.00 | $62.61 | $62.60 | 1,490 |
| 03:17 PM | $62.60 | Down $0.00 | $62.60 | $62.60 | 1,477 |
| 03:16 PM | $62.61 | Down $ -0.01 | $62.61 | $62.60 | 559 |
| 03:15 PM | $62.62 | Up $0.00 | $62.62 | $62.60 | 3,065 |
| 03:14 PM | $62.61 | Up $0.01 | $62.62 | $62.61 | 822 |
| 03:13 PM | $62.60 | Down $ -0.02 | $62.61 | $62.60 | 359 |
| 03:12 PM | $62.62 | Down $0.00 | $62.62 | $62.61 | 1,843 |
| 03:11 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 100 |
| 03:10 PM | $62.62 | Up $0.00 | $62.63 | $62.62 | 996 |
| 03:09 PM | $62.62 | Down $ -0.01 | $62.63 | $62.62 | 1,198 |
| 03:08 PM | $62.63 | Up $0.02 | $62.63 | $62.62 | 2,834 |
| 03:07 PM | $62.61 | Up $0.00 | $62.61 | $62.60 | 1,000 |
| 03:06 PM | $62.61 | Up $0.01 | $62.62 | $62.60 | 1,605 |
| 03:05 PM | $62.60 | Down $0.00 | $62.60 | $62.58 | 1,924 |
| 03:04 PM | $62.61 | Down $ -0.02 | $62.63 | $62.60 | 5,549 |
| 03:03 PM | $62.62 | Down $ -0.02 | $62.65 | $62.62 | 2,568 |
| 03:02 PM | $62.64 | Down $ -0.01 | $62.66 | $62.64 | 387 |
| 03:01 PM | $62.65 | Up $0.02 | $62.65 | $62.65 | 3,789 |
| 03:00 PM | $62.63 | Up $0.00 | $62.63 | $62.61 | 7,290 |
| 02:59 PM | $62.63 | Up $0.02 | $62.63 | $62.60 | 1,595 |
| 02:58 PM | $62.61 | Up $0.02 | $62.61 | $62.61 | 267 |
| 02:57 PM | $62.58 | Down $ -0.01 | $62.60 | $62.58 | 1,986 |
| 02:56 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 2,192 |
| 02:55 PM | $62.59 | Up $0.03 | $62.59 | $62.58 | 2,210 |
| 02:54 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 812 |
| 02:53 PM | $62.55 | Down $ -0.01 | $62.56 | $62.55 | 339 |
| 02:52 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 1,465 |
| 02:51 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 1,672 |
| 02:50 PM | $62.55 | Down $0.00 | $62.56 | $62.54 | 981 |
| 02:49 PM | $62.55 | Up $0.01 | $62.55 | $62.55 | 133 |
| 02:48 PM | $62.55 | Up $0.02 | $62.55 | $62.54 | 473 |
| 02:47 PM | $62.53 | Down $ -0.03 | $62.55 | $62.53 | 230 |
| 02:46 PM | $62.56 | Up $0.02 | $62.56 | $62.55 | 2,911 |
| 02:45 PM | $62.54 | Down $ -0.01 | $62.55 | $62.54 | 885 |
| 02:44 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 800 |
| 02:43 PM | $62.55 | Up $0.01 | $62.56 | $62.55 | 1,302 |
| 02:42 PM | $62.54 | Up $0.00 | $62.55 | $62.54 | 628 |
| 02:41 PM | $62.54 | Up $0.00 | $62.55 | $62.53 | 1,645 |
| 02:40 PM | $62.54 | Down $ -0.01 | $62.55 | $62.54 | 1,755 |
| 02:39 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 708 |
| 02:38 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 1,540 |
| 02:37 PM | $62.55 | Down $0.00 | $62.55 | $62.54 | 2,982 |
| 02:36 PM | $62.55 | Down $ -0.01 | $62.57 | $62.55 | 1,928 |
| 02:35 PM | $62.56 | Up $0.02 | $62.56 | $62.54 | 1,373 |
| 02:34 PM | $62.54 | Up $0.01 | $62.55 | $62.54 | 1,444 |
| 02:33 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 2,232 |
| 02:32 PM | $62.53 | Up $0.01 | $62.53 | $62.52 | 146,291 |
| 02:31 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 3,824 |
| 02:30 PM | $62.50 | Down $ -0.01 | $62.50 | $62.50 | 130 |
| 02:29 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 1,059 |
| 02:28 PM | $62.51 | Down $ -0.01 | $62.51 | $62.51 | 199 |
| 02:27 PM | $62.52 | Up $0.02 | $62.52 | $62.50 | 1,055 |
| 02:26 PM | $62.49 | Up $0.03 | $62.49 | $62.49 | 925 |
| 02:25 PM | $62.46 | Down $ -0.01 | $62.48 | $62.46 | 592 |
| 02:24 PM | $62.47 | Down $ -0.02 | $62.49 | $62.47 | 1,278 |
| 02:23 PM | $62.49 | Up $0.01 | $62.49 | $62.48 | 5,866 |
| 02:22 PM | $62.48 | Up $0.04 | $62.48 | $62.44 | 2,450 |
| 02:21 PM | $62.44 | Up $0.01 | $62.44 | $62.43 | 2,008 |
| 02:20 PM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 1,683 |
| 02:19 PM | $62.45 | Down $ -0.03 | $62.46 | $62.45 | 300 |
| 02:17 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 200 |
| 02:17 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 0 |
| 02:16 PM | $62.47 | Down $ -0.01 | $62.47 | $62.47 | 300 |
| 02:15 PM | $62.48 | Down $ -0.01 | $62.49 | $62.48 | 908 |
| 02:14 PM | $62.49 | Up $0.02 | $62.49 | $62.46 | 1,327 |
| 02:13 PM | $62.47 | Up $0.00 | $62.47 | $62.46 | 921 |
| 02:12 PM | $62.46 | Down $ -0.01 | $62.47 | $62.46 | 725 |
| 02:11 PM | $62.47 | Down $ -0.01 | $62.47 | $62.47 | 2,160 |
| 02:10 PM | $62.48 | Down $ -0.03 | $62.50 | $62.47 | 1,851 |
| 02:09 PM | $62.51 | Down $ -0.02 | $62.51 | $62.51 | 350 |
| 02:08 PM | $62.52 | Up $0.02 | $62.53 | $62.52 | 5,175 |
| 02:07 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 56,576 |
| 02:06 PM | $62.50 | Up $0.01 | $62.52 | $62.50 | 1,374 |
| 02:05 PM | $62.49 | Down $ -0.03 | $62.52 | $62.48 | 4,964 |
| 02:04 PM | $62.52 | Up $0.02 | $62.52 | $62.51 | 5,891 |
| 02:03 PM | $62.50 | Up $0.02 | $62.50 | $62.48 | 1,030 |
| 02:02 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 1,480 |
| 02:01 PM | $62.47 | Down $ -0.01 | $62.48 | $62.47 | 1,225 |
| 02:00 PM | $62.48 | Down $ -0.01 | $62.48 | $62.47 | 1,010 |
| 01:59 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 1,247 |
| 01:58 PM | $62.49 | Up $0.01 | $62.49 | $62.49 | 1,671 |
| 01:57 PM | $62.48 | Down $ -0.02 | $62.48 | $62.48 | 110 |
| 01:56 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 512 |
| 01:55 PM | $62.49 | Up $0.01 | $62.49 | $62.48 | 1,311 |
| 01:54 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 2,304 |
| 01:53 PM | $62.47 | Up $0.00 | $62.47 | $62.45 | 851 |
| 01:52 PM | $62.47 | Down $ -0.01 | $62.47 | $62.47 | 530 |
| 01:51 PM | $62.48 | Up $0.01 | $62.48 | $62.46 | 2,970 |
| 01:50 PM | $62.47 | Down $ -0.04 | $62.49 | $62.47 | 312 |
| 01:49 PM | $62.51 | Up $0.01 | $62.51 | $62.51 | 2,067 |
| 01:48 PM | $62.50 | Up $0.01 | $62.50 | $62.49 | 2,617 |
| 01:47 PM | $62.50 | Down $ -0.02 | $62.51 | $62.50 | 4,077 |
| 01:46 PM | $62.52 | Up $0.01 | $62.52 | $62.51 | 1,982 |
| 01:45 PM | $62.51 | Up $0.04 | $62.51 | $62.47 | 16,975 |
| 01:44 PM | $62.47 | Down $ -0.02 | $62.48 | $62.47 | 3,470 |
| 01:43 PM | $62.49 | Up $0.03 | $62.49 | $62.47 | 2,268 |
| 01:42 PM | $62.46 | Down $ -0.02 | $62.47 | $62.46 | 2,982 |
| 01:41 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 577 |
| 01:40 PM | $62.47 | Down $ -0.02 | $62.48 | $62.47 | 1,800 |
| 01:38 PM | $62.50 | Up $0.03 | $62.50 | $62.47 | 4,412 |
| 01:38 PM | $62.50 | Up $0.00 | $62.50 | $62.47 | 0 |
| 01:37 PM | $62.47 | Down $ -0.01 | $62.47 | $62.47 | 1,143 |
| 01:36 PM | $62.48 | Up $0.01 | $62.48 | $62.47 | 2,874 |
| 01:35 PM | $62.47 | Up $0.01 | $62.47 | $62.46 | 900 |
| 01:34 PM | $62.46 | Down $0.00 | $62.46 | $62.45 | 1,078 |
| 01:33 PM | $62.46 | Down $ -0.01 | $62.46 | $62.45 | 806 |
| 01:32 PM | $62.47 | Up $0.00 | $62.47 | $62.46 | 1,485 |
| 01:31 PM | $62.47 | Up $0.01 | $62.47 | $62.46 | 1,931 |
| 01:30 PM | $62.46 | Down $ -0.03 | $62.46 | $62.46 | 653 |
| 01:28 PM | $62.49 | Up $0.01 | $62.49 | $62.49 | 260 |
| 01:28 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 01:27 PM | $62.48 | Down $ -0.01 | $62.48 | $62.44 | 7,991 |
| 01:26 PM | $62.49 | Up $0.01 | $62.49 | $62.49 | 358 |
| 01:25 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 300 |
| 01:24 PM | $62.47 | Up $0.01 | $62.47 | $62.46 | 2,250 |
| 01:23 PM | $62.46 | Down $ -0.01 | $62.47 | $62.45 | 1,107 |
| 01:22 PM | $62.47 | Down $ -0.01 | $62.47 | $62.47 | 400 |
| 01:21 PM | $62.48 | Down $ -0.01 | $62.48 | $62.48 | 597 |
| 01:20 PM | $62.49 | Down $0.00 | $62.50 | $62.49 | 1,140 |
| 01:19 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 139 |
| 01:17 PM | $62.49 | Down $0.00 | $62.49 | $62.48 | 501 |
| 01:17 PM | $62.49 | Up $0.00 | $62.49 | $62.48 | 0 |
| 01:16 PM | $62.49 | Up $0.01 | $62.49 | $62.49 | 895 |
| 01:15 PM | $62.49 | Down $ -0.02 | $62.50 | $62.49 | 981 |
| 01:14 PM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 401 |
| 01:13 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 485 |
| 01:12 PM | $62.52 | Up $0.02 | $62.52 | $62.50 | 594 |
| 01:11 PM | $62.51 | Up $0.01 | $62.51 | $62.50 | 307 |
| 01:10 PM | $62.50 | Up $0.00 | $62.50 | $62.49 | 790 |
| 01:09 PM | $62.50 | Down $0.00 | $62.50 | $62.50 | 1,132 |
| 01:08 PM | $62.50 | Up $0.04 | $62.50 | $62.47 | 7,120 |
| 01:06 PM | $62.46 | Up $0.01 | $62.46 | $62.44 | 3,817 |
| 01:06 PM | $62.46 | Up $0.00 | $62.46 | $62.44 | 0 |
| 01:05 PM | $62.45 | Up $0.01 | $62.45 | $62.45 | 102 |
| 01:04 PM | $62.44 | Down $0.00 | $62.46 | $62.44 | 1,112 |
| 01:03 PM | $62.44 | Up $0.02 | $62.45 | $62.44 | 501 |
| 01:02 PM | $62.43 | Down $ -0.02 | $62.44 | $62.43 | 677 |
| 01:01 PM | $62.44 | Down $ -0.01 | $62.46 | $62.44 | 1,140 |
| 01:00 PM | $62.45 | Up $0.01 | $62.45 | $62.45 | 100 |
| 12:59 PM | $62.45 | Up $0.02 | $62.45 | $62.44 | 1,306 |
| 12:58 PM | $62.43 | Up $0.01 | $62.43 | $62.42 | 2,018 |
| 12:57 PM | $62.42 | Up $0.01 | $62.42 | $62.41 | 1,175 |
| 12:56 PM | $62.41 | Up $0.01 | $62.41 | $62.41 | 100 |
| 12:55 PM | $62.40 | Down $ -0.02 | $62.41 | $62.40 | 1,908 |
| 12:54 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 1,493 |
| 12:53 PM | $62.41 | Up $0.02 | $62.42 | $62.40 | 1,821 |
| 12:52 PM | $62.39 | Up $0.03 | $62.39 | $62.39 | 100 |
| 12:51 PM | $62.36 | Up $0.02 | $62.36 | $62.36 | 160 |
| 12:50 PM | $62.34 | Up $0.02 | $62.34 | $62.32 | 484 |
| 12:49 PM | $62.32 | Up $0.03 | $62.32 | $62.30 | 1,743 |
| 12:48 PM | $62.29 | Up $0.02 | $62.29 | $62.28 | 1,200 |
| 12:47 PM | $62.27 | Up $0.02 | $62.27 | $62.22 | 1,595 |
| 12:46 PM | $62.25 | Down $ -0.05 | $62.29 | $62.25 | 877 |
| 12:45 PM | $62.30 | Down $ -0.03 | $62.33 | $62.30 | 3,446 |
| 12:44 PM | $62.33 | Down $ -0.01 | $62.35 | $62.33 | 3,764 |
| 12:43 PM | $62.34 | Up $0.00 | $62.34 | $62.34 | 100 |
| 12:42 PM | $62.34 | Down $ -0.01 | $62.35 | $62.34 | 586 |
| 12:41 PM | $62.35 | Up $0.03 | $62.35 | $62.34 | 2,549 |
| 12:40 PM | $62.32 | Down $ -0.01 | $62.33 | $62.32 | 2,453 |
| 12:39 PM | $62.33 | Up $0.01 | $62.33 | $62.33 | 323 |
| 12:38 PM | $62.32 | Down $ -0.01 | $62.34 | $62.32 | 702 |
| 12:37 PM | $62.33 | Down $ -0.01 | $62.33 | $62.33 | 700 |
| 12:36 PM | $62.34 | Up $0.03 | $62.34 | $62.33 | 1,144 |
| 12:35 PM | $62.31 | Up $0.01 | $62.31 | $62.31 | 200 |
| 12:34 PM | $62.31 | Down $ -0.01 | $62.32 | $62.30 | 1,353 |
| 12:33 PM | $62.31 | Up $0.01 | $62.31 | $62.30 | 634 |
| 12:32 PM | $62.31 | Up $0.01 | $62.31 | $62.29 | 910 |
| 12:31 PM | $62.30 | Up $0.00 | $62.30 | $62.29 | 1,200 |
| 12:30 PM | $62.30 | Up $0.01 | $62.30 | $62.28 | 1,069 |
| 12:29 PM | $62.29 | Up $0.00 | $62.30 | $62.29 | 3,913 |
| 12:28 PM | $62.28 | Down $0.00 | $62.29 | $62.28 | 1,443 |
| 12:27 PM | $62.29 | Up $0.05 | $62.29 | $62.28 | 900 |
| 12:26 PM | $62.23 | Down $ -0.02 | $62.25 | $62.23 | 350 |
| 12:25 PM | $62.25 | Down $ -0.02 | $62.26 | $62.25 | 1,527 |
| 12:24 PM | $62.27 | Up $0.01 | $62.27 | $62.25 | 1,614 |
| 12:23 PM | $62.26 | Up $0.01 | $62.26 | $62.25 | 3,518 |
| 12:22 PM | $62.25 | Down $ -0.01 | $62.25 | $62.24 | 400 |
| 12:21 PM | $62.26 | Up $0.00 | $62.27 | $62.26 | 388 |
| 12:20 PM | $62.26 | Down $ -0.02 | $62.28 | $62.26 | 848 |
| 12:19 PM | $62.28 | Up $0.01 | $62.29 | $62.28 | 661 |
| 12:18 PM | $62.27 | Down $ -0.02 | $62.29 | $62.27 | 1,372 |
| 12:17 PM | $62.29 | Up $0.04 | $62.29 | $62.27 | 4,119 |
| 12:16 PM | $62.25 | Down $ -0.01 | $62.25 | $62.25 | 700 |
| 12:15 PM | $62.26 | Up $0.00 | $62.26 | $62.25 | 1,545 |
| 12:14 PM | $62.26 | Up $0.01 | $62.26 | $62.23 | 1,304 |
| 12:13 PM | $62.25 | Up $0.01 | $62.25 | $62.25 | 100 |
| 12:12 PM | $62.24 | Down $ -0.02 | $62.28 | $62.24 | 1,082 |
| 12:11 PM | $62.26 | Up $0.02 | $62.26 | $62.23 | 2,471 |
| 12:10 PM | $62.24 | Down $ -0.03 | $62.29 | $62.24 | 2,085 |
| 12:08 PM | $62.27 | Down $ -0.02 | $62.29 | $62.27 | 3,373 |
| 12:08 PM | $62.27 | Up $0.00 | $62.29 | $62.27 | 0 |
| 12:07 PM | $62.29 | Down $ -0.01 | $62.32 | $62.29 | 716 |
| 12:06 PM | $62.30 | Up $0.03 | $62.30 | $62.27 | 2,084 |
| 12:05 PM | $62.27 | Up $0.02 | $62.27 | $62.26 | 1,246 |
| 12:04 PM | $62.25 | Up $0.01 | $62.26 | $62.25 | 854 |
| 12:03 PM | $62.24 | Up $0.01 | $62.24 | $62.24 | 700 |
| 12:02 PM | $62.23 | Down $ -0.04 | $62.24 | $62.23 | 700 |
| 12:01 PM | $62.27 | Up $0.01 | $62.28 | $62.26 | 3,529 |
| 12:00 PM | $62.26 | Up $0.00 | $62.27 | $62.25 | 1,170 |
| 11:59 AM | $62.26 | Down $ -0.02 | $62.28 | $62.24 | 1,976 |
| 11:58 AM | $62.28 | Up $0.01 | $62.29 | $62.25 | 3,718 |
| 11:57 AM | $62.27 | Down $ -0.01 | $62.33 | $62.27 | 2,480 |
| 11:56 AM | $62.28 | Up $0.04 | $62.30 | $62.25 | 6,316 |
| 11:55 AM | $62.24 | Up $0.14 | $62.24 | $62.10 | 25,755 |
| 11:54 AM | $62.10 | Up $0.03 | $62.10 | $62.06 | 2,990 |
| 11:53 AM | $62.07 | Up $0.01 | $62.07 | $62.05 | 1,934 |
| 11:52 AM | $62.06 | Down $ -0.04 | $62.09 | $62.06 | 2,731 |
| 11:51 AM | $62.10 | Down $ -0.02 | $62.11 | $62.10 | 2,200 |
| 11:50 AM | $62.12 | Up $0.03 | $62.12 | $62.08 | 762 |
| 11:49 AM | $62.09 | Up $0.04 | $62.09 | $62.08 | 755 |
| 11:48 AM | $62.05 | Down $ -0.05 | $62.09 | $62.05 | 1,300 |
| 11:47 AM | $62.10 | Up $0.02 | $62.11 | $62.10 | 2,843 |
| 11:46 AM | $62.08 | Down $ -0.04 | $62.12 | $62.07 | 3,075 |
| 11:45 AM | $62.12 | Up $0.03 | $62.12 | $62.09 | 2,536 |
| 11:44 AM | $62.09 | Up $0.00 | $62.11 | $62.08 | 4,900 |
| 11:43 AM | $62.09 | Up $0.06 | $62.09 | $62.06 | 1,400 |
| 11:42 AM | $62.03 | Up $0.04 | $62.04 | $62.00 | 7,256 |
| 11:41 AM | $61.99 | Up $0.06 | $62.00 | $61.93 | 7,388 |
| 11:40 AM | $61.93 | Up $0.04 | $61.95 | $61.89 | 13,284 |
| 11:39 AM | $61.89 | Up $0.02 | $61.89 | $61.87 | 800 |
| 11:38 AM | $61.87 | Up $0.00 | $61.87 | $61.84 | 6,323 |
| 11:37 AM | $61.87 | Up $0.01 | $61.87 | $61.84 | 5,238 |
| 11:36 AM | $61.86 | Down $ -0.06 | $61.91 | $61.86 | 4,354 |
| 11:35 AM | $61.92 | Down $ -0.03 | $61.93 | $61.91 | 2,300 |
| 11:34 AM | $61.95 | Down $ -0.04 | $61.99 | $61.95 | 8,720 |
| 11:33 AM | $61.99 | Down $ -0.03 | $62.01 | $61.98 | 3,771 |
| 11:32 AM | $62.02 | Down $ -0.07 | $62.10 | $62.02 | 5,051 |
| 11:31 AM | $62.09 | Up $0.01 | $62.09 | $62.04 | 3,921 |
| 11:30 AM | $62.08 | Down $ -0.09 | $62.16 | $62.08 | 4,534 |
| 11:29 AM | $62.17 | Up $0.03 | $62.18 | $62.14 | 7,089 |
| 11:28 AM | $62.14 | Up $0.01 | $62.14 | $62.11 | 1,740 |
| 11:27 AM | $62.13 | Down $0.00 | $62.15 | $62.11 | 3,119 |
| 11:26 AM | $62.13 | Up $0.06 | $62.13 | $62.08 | 2,420 |
| 11:25 AM | $62.07 | Up $0.01 | $62.10 | $62.06 | 2,464 |
| 11:24 AM | $62.06 | Down $ -0.07 | $62.13 | $62.06 | 3,152 |
| 11:23 AM | $62.13 | Up $0.09 | $62.13 | $62.06 | 6,065 |
| 11:22 AM | $62.04 | Up $0.02 | $62.06 | $62.00 | 8,362 |
| 11:21 AM | $62.02 | Down $ -0.08 | $62.08 | $62.02 | 4,032 |
| 11:20 AM | $62.10 | Up $0.03 | $62.11 | $62.05 | 3,553 |
| 11:19 AM | $62.07 | Down $ -0.10 | $62.14 | $62.07 | 4,413 |
| 11:18 AM | $62.17 | Up $0.02 | $62.19 | $62.14 | 3,174 |
| 11:17 AM | $62.15 | Down $ -0.01 | $62.17 | $62.09 | 8,611 |
| 11:16 AM | $62.16 | Down $ -0.28 | $62.44 | $62.16 | 34,997 |
| 11:15 AM | $62.44 | Down $0.00 | $62.44 | $62.43 | 851 |
| 11:14 AM | $62.44 | Down $0.00 | $62.45 | $62.44 | 9,923 |
| 11:13 AM | $62.44 | Up $0.00 | $62.44 | $62.44 | 568 |
| 11:12 AM | $62.44 | Up $0.00 | $62.45 | $62.43 | 2,421 |
| 11:11 AM | $62.44 | Up $0.01 | $62.44 | $62.42 | 6,192 |
| 11:10 AM | $62.42 | Up $0.03 | $62.42 | $62.41 | 653 |
| 11:09 AM | $62.40 | Up $0.02 | $62.40 | $62.39 | 2,416 |
| 11:08 AM | $62.37 | Up $0.01 | $62.37 | $62.37 | 214 |
| 11:07 AM | $62.36 | Up $0.00 | $62.36 | $62.34 | 602 |
| 11:06 AM | $62.36 | Down $ -0.01 | $62.37 | $62.36 | 3,184 |
| 11:05 AM | $62.37 | Up $0.00 | $62.37 | $62.35 | 2,870 |
| 11:04 AM | $62.37 | Up $0.02 | $62.39 | $62.37 | 3,011 |
| 11:03 AM | $62.35 | Up $0.01 | $62.35 | $62.35 | 1,100 |
| 11:02 AM | $62.34 | Up $0.02 | $62.34 | $62.33 | 2,134 |
| 11:01 AM | $62.32 | Down $0.00 | $62.35 | $62.31 | 3,360 |
| 11:00 AM | $62.32 | Up $0.02 | $62.33 | $62.31 | 1,958 |
| 10:59 AM | $62.30 | Up $0.03 | $62.30 | $62.30 | 759 |
| 10:58 AM | $62.27 | Down $ -0.08 | $62.34 | $62.27 | 1,384 |
| 10:57 AM | $62.34 | Down $ -0.04 | $62.35 | $62.33 | 2,193 |
| 10:56 AM | $62.38 | Up $0.05 | $62.38 | $62.31 | 4,027 |
| 10:55 AM | $62.33 | Up $0.04 | $62.37 | $62.32 | 3,063 |
| 10:54 AM | $62.29 | Down $ -0.17 | $62.47 | $62.27 | 17,121 |
| 10:53 AM | $62.46 | Down $ -0.01 | $62.47 | $62.46 | 850 |
| 10:52 AM | $62.47 | Up $0.02 | $62.47 | $62.46 | 1,990 |
| 10:51 AM | $62.45 | Up $0.02 | $62.46 | $62.44 | 10,186 |
| 10:50 AM | $62.43 | Up $0.01 | $62.43 | $62.42 | 1,705 |
| 10:49 AM | $62.42 | Up $0.01 | $62.42 | $62.42 | 1,275 |
| 10:48 AM | $62.41 | Up $0.01 | $62.42 | $62.41 | 1,883 |
| 10:47 AM | $62.40 | Up $0.01 | $62.40 | $62.39 | 2,131 |
| 10:46 AM | $62.39 | Up $0.00 | $62.39 | $62.38 | 1,151 |
| 10:45 AM | $62.39 | Up $0.02 | $62.39 | $62.38 | 1,500 |
| 10:44 AM | $62.37 | Up $0.04 | $62.37 | $62.34 | 3,669 |
| 10:43 AM | $62.33 | Down $ -0.02 | $62.33 | $62.33 | 130 |
| 10:42 AM | $62.34 | Up $0.03 | $62.34 | $62.31 | 5,746 |
| 10:41 AM | $62.32 | Down $ -0.01 | $62.32 | $62.29 | 5,929 |
| 10:40 AM | $62.32 | Up $0.00 | $62.34 | $62.31 | 2,756 |
| 10:39 AM | $62.32 | Down $ -0.01 | $62.33 | $62.31 | 1,110 |
| 10:38 AM | $62.33 | Up $0.04 | $62.33 | $62.28 | 3,261 |
| 10:37 AM | $62.29 | Down $ -0.02 | $62.31 | $62.29 | 10,255 |
| 10:36 AM | $62.31 | Down $ -0.01 | $62.32 | $62.29 | 7,362 |
| 10:35 AM | $62.32 | Down $ -0.04 | $62.37 | $62.32 | 4,265 |
| 10:34 AM | $62.37 | Down $0.00 | $62.37 | $62.37 | 1,825 |
| 10:33 AM | $62.37 | Up $0.01 | $62.38 | $62.36 | 718 |
| 10:32 AM | $62.36 | Up $0.02 | $62.36 | $62.35 | 1,192 |
| 10:31 AM | $62.34 | Down $ -0.04 | $62.38 | $62.34 | 1,906 |
| 10:30 AM | $62.39 | Up $0.02 | $62.39 | $62.35 | 2,643 |
| 10:29 AM | $62.36 | Up $0.01 | $62.36 | $62.34 | 774 |
| 10:28 AM | $62.36 | Down $ -0.01 | $62.37 | $62.33 | 7,440 |
| 10:27 AM | $62.36 | Down $ -0.03 | $62.39 | $62.36 | 5,059 |
| 10:26 AM | $62.39 | Up $0.01 | $62.39 | $62.37 | 856 |
| 10:25 AM | $62.38 | Down $ -0.02 | $62.42 | $62.38 | 831 |
| 10:24 AM | $62.40 | Down $ -0.02 | $62.41 | $62.40 | 16,217 |
| 10:23 AM | $62.42 | Down $ -0.04 | $62.45 | $62.41 | 1,160 |
| 10:22 AM | $62.46 | Up $0.01 | $62.47 | $62.45 | 1,479 |
| 10:21 AM | $62.45 | Down $ -0.02 | $62.47 | $62.45 | 619 |
| 10:20 AM | $62.47 | Up $0.01 | $62.49 | $62.46 | 20,815 |
| 10:19 AM | $62.46 | Up $0.01 | $62.47 | $62.45 | 450 |
| 10:18 AM | $62.45 | Up $0.00 | $62.46 | $62.44 | 1,076 |
| 10:17 AM | $62.45 | Up $0.04 | $62.45 | $62.43 | 2,696 |
| 10:16 AM | $62.42 | Down $ -0.02 | $62.43 | $62.42 | 2,383 |
| 10:15 AM | $62.43 | Up $0.02 | $62.43 | $62.40 | 3,679 |
| 10:14 AM | $62.41 | Down $ -0.02 | $62.43 | $62.40 | 1,795 |
| 10:13 AM | $62.43 | Up $0.02 | $62.44 | $62.42 | 52,516 |
| 10:12 AM | $62.41 | Up $0.02 | $62.41 | $62.39 | 760 |
| 10:11 AM | $62.39 | Up $0.00 | $62.40 | $62.39 | 536 |
| 10:10 AM | $62.39 | Up $0.02 | $62.41 | $62.38 | 3,306 |
| 10:09 AM | $62.37 | Down $0.00 | $62.38 | $62.37 | 518,017 |
| 10:08 AM | $62.37 | Up $0.04 | $62.38 | $62.33 | 2,270 |
| 10:07 AM | $62.33 | Down $ -0.06 | $62.35 | $62.32 | 1,488 |
| 10:06 AM | $62.39 | Up $0.00 | $62.40 | $62.39 | 10,470 |
| 10:05 AM | $62.39 | Up $0.00 | $62.41 | $62.39 | 3,206 |
| 10:04 AM | $62.39 | Up $0.01 | $62.40 | $62.39 | 2,689 |
| 10:03 AM | $62.38 | Up $0.02 | $62.39 | $62.36 | 9,898 |
| 10:02 AM | $62.36 | Down $ -0.02 | $62.39 | $62.36 | 891 |
| 10:01 AM | $62.38 | Down $0.00 | $62.39 | $62.36 | 2,239 |
| 10:00 AM | $62.39 | Down $ -0.02 | $62.43 | $62.38 | 20,049 |
| 09:59 AM | $62.40 | Down $ -0.02 | $62.42 | $62.40 | 16,292 |
| 09:58 AM | $62.42 | Down $ -0.03 | $62.45 | $62.42 | 952 |
| 09:57 AM | $62.46 | Down $ -0.02 | $62.48 | $62.45 | 2,011 |
| 09:56 AM | $62.47 | Up $0.00 | $62.49 | $62.46 | 7,613 |
| 09:55 AM | $62.47 | Up $0.05 | $62.48 | $62.42 | 13,255 |
| 09:54 AM | $62.43 | Down $ -0.02 | $62.45 | $62.42 | 3,754 |
| 09:53 AM | $62.44 | Down $ -0.01 | $62.44 | $62.41 | 9,135 |
| 09:52 AM | $62.45 | Up $0.05 | $62.45 | $62.40 | 5,133 |
| 09:51 AM | $62.39 | Up $0.03 | $62.39 | $62.37 | 2,876 |
| 09:50 AM | $62.36 | Down $ -0.05 | $62.38 | $62.36 | 200 |
| 09:48 AM | $62.41 | Up $0.00 | $62.43 | $62.40 | 1,535 |
| 09:48 AM | $62.41 | Up $0.00 | $62.43 | $62.40 | 0 |
| 09:47 AM | $62.41 | Down $ -0.03 | $62.45 | $62.41 | 2,773 |
| 09:46 AM | $62.44 | Down $ -0.02 | $62.45 | $62.44 | 8,646 |
| 09:45 AM | $62.46 | Up $0.01 | $62.46 | $62.43 | 5,099 |
| 09:44 AM | $62.45 | Up $0.02 | $62.45 | $62.43 | 500 |
| 09:42 AM | $62.43 | Down $ -0.02 | $62.45 | $62.43 | 700 |
| 09:42 AM | $62.43 | Up $0.00 | $62.45 | $62.43 | 0 |
| 09:41 AM | $62.45 | Up $0.00 | $62.45 | $62.42 | 3,755 |
| 09:40 AM | $62.45 | Down $ -0.04 | $62.45 | $62.45 | 200 |
| 09:39 AM | $62.49 | Down $ -0.05 | $62.55 | $62.49 | 1,299 |
| 09:38 AM | $62.54 | Up $0.02 | $62.54 | $62.51 | 1,021 |
| 09:37 AM | $62.52 | Up $0.01 | $62.53 | $62.51 | 1,918 |
| 09:36 AM | $62.51 | Up $0.02 | $62.52 | $62.48 | 1,958 |
| 09:35 AM | $62.49 | Up $0.00 | $62.51 | $62.49 | 600 |
| 09:34 AM | $62.49 | Down $ -0.03 | $62.53 | $62.49 | 2,604 |
| 09:33 AM | $62.53 | Up $0.03 | $62.53 | $62.49 | 1,968 |
| 09:32 AM | $62.49 | Up $0.02 | $62.50 | $62.49 | 646,712 |
| 09:31 AM | $62.47 | Down $ -0.04 | $62.49 | $62.47 | 707 |
| 09:30 AM | $62.51 | Up $0.13 | $62.57 | $62.46 | 15,275 |
| Previous close | $62.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-07-2025 | $62.63 | $62.27 | $62.68 | $62.22 | 633,833 |
| 15-07-2025 | $62.38 | $62.86 | $62.88 | $62.37 | 367,310 |
| 14-07-2025 | $63.39 | $63.24 | $63.41 | $63.17 | 341,504 |
| 11-07-2025 | $63.28 | $63.29 | $63.45 | $63.21 | 526,879 |
| 10-07-2025 | $63.76 | $63.86 | $63.96 | $63.69 | 629,462 |
| 09-07-2025 | $63.56 | $63.37 | $63.58 | $63.28 | 633,640 |
| 08-07-2025 | $63.35 | $63.55 | $63.62 | $63.31 | 852,746 |
| 07-07-2025 | $63.26 | $63.40 | $63.44 | $62.93 | 983,096 |
| 03-07-2025 | $63.78 | $63.80 | $63.87 | $63.71 | 230,303 |
| 02-07-2025 | $63.47 | $63.27 | $63.47 | $63.18 | 1,189,619 |
| 01-07-2025 | $63.33 | $63.32 | $63.51 | $63.21 | 1,294,233 |
| 30-06-2025 | $62.77 | $62.61 | $62.83 | $62.51 | 621,068 |
| 27-06-2025 | $62.43 | $62.54 | $62.67 | $62.05 | 937,692 |
| 26-06-2025 | $62.09 | $61.89 | $62.12 | $61.89 | 435,845 |
| 25-06-2025 | $61.69 | $61.70 | $61.77 | $61.52 | 443,625 |
| 24-06-2025 | $61.97 | $61.89 | $62.05 | $61.88 | 707,532 |
| 23-06-2025 | $61.32 | $60.66 | $61.35 | $60.30 | 483,379 |
| 20-06-2025 | $60.66 | $60.67 | $60.76 | $60.39 | 509,390 |
| 18-06-2025 | $60.67 | $60.94 | $61.09 | $60.58 | 754,539 |
| 17-06-2025 | $60.70 | $60.95 | $61.05 | $60.58 | 752,559 |
| 16-06-2025 | $61.18 | $61.17 | $61.26 | $61.03 | 573,158 |
| 13-06-2025 | $60.52 | $61.06 | $61.12 | $60.34 | 518,949 |
| 12-06-2025 | $61.41 | $61.20 | $61.41 | $61.13 | 640,514 |
| 11-06-2025 | $61.27 | $61.51 | $61.60 | $61.10 | 1,121,377 |
| 10-06-2025 | $61.61 | $61.58 | $61.71 | $61.41 | 571,307 |
| 09-06-2025 | $61.38 | $61.38 | $61.66 | $61.34 | 401,752 |
| 06-06-2025 | $61.46 | $61.39 | $61.50 | $61.19 | 391,901 |
| 05-06-2025 | $60.68 | $60.92 | $60.99 | $60.47 | 637,894 |
| 04-06-2025 | $60.73 | $60.95 | $61.01 | $60.73 | 652,815 |
| 03-06-2025 | $60.91 | $60.77 | $60.93 | $60.72 | 758,895 |
Graphs are not available, please refer to the detailed table