Quotes and Market Data
Find a quote
First Trust Rising Dividend Achievers ETF
60.16 Up 0.00 (0.00 %)
Delayed : 2025/05/22 08:09:14
- Previous close $60.16
- Opening $60.86
- Price Ask $57.49
- Price Bid $57.49
- Size Bid 2
- Size Ask 1
- Today High $61.07
- Today Low $60.11
- 52 Weeks High $64.63
- 52 Weeks Low $50.27
- Volume 15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.16 | Up $0.01 | $60.16 | $60.15 | 58,919 |
| 03:59 PM | $60.15 | Down $ -0.03 | $60.20 | $60.15 | 9,591 |
| 03:58 PM | $60.18 | Down $ -0.01 | $60.21 | $60.18 | 3,532 |
| 03:57 PM | $60.19 | Down $ -0.02 | $60.22 | $60.19 | 6,364 |
| 03:56 PM | $60.21 | Down $ -0.01 | $60.23 | $60.20 | 7,027 |
| 03:55 PM | $60.22 | Down $ -0.01 | $60.24 | $60.19 | 12,481 |
| 03:54 PM | $60.23 | Down $ -0.01 | $60.25 | $60.21 | 7,779 |
| 03:53 PM | $60.24 | Down $ -0.04 | $60.29 | $60.24 | 4,431 |
| 03:52 PM | $60.28 | Down $ -0.02 | $60.31 | $60.27 | 4,685 |
| 03:51 PM | $60.30 | Up $0.02 | $60.30 | $60.26 | 4,088 |
| 03:50 PM | $60.28 | Up $0.02 | $60.30 | $60.25 | 9,168 |
| 03:49 PM | $60.26 | Down $ -0.02 | $60.28 | $60.26 | 1,748 |
| 03:48 PM | $60.28 | Up $0.00 | $60.29 | $60.28 | 2,313 |
| 03:47 PM | $60.28 | Down $ -0.02 | $60.28 | $60.25 | 3,740 |
| 03:46 PM | $60.30 | Up $0.01 | $60.32 | $60.30 | 1,000 |
| 03:45 PM | $60.29 | Down $ -0.04 | $60.33 | $60.29 | 3,062 |
| 03:44 PM | $60.33 | Up $0.02 | $60.33 | $60.32 | 5,376 |
| 03:43 PM | $60.31 | Down $ -0.02 | $60.32 | $60.30 | 742 |
| 03:42 PM | $60.33 | Up $0.01 | $60.33 | $60.29 | 1,586 |
| 03:41 PM | $60.32 | Up $0.02 | $60.33 | $60.32 | 2,879 |
| 03:40 PM | $60.29 | Down $0.00 | $60.29 | $60.27 | 1,898 |
| 03:39 PM | $60.29 | Up $0.01 | $60.29 | $60.27 | 666 |
| 03:38 PM | $60.28 | Up $0.02 | $60.28 | $60.25 | 3,318 |
| 03:37 PM | $60.26 | Up $0.02 | $60.26 | $60.25 | 1,347 |
| 03:36 PM | $60.24 | Up $0.04 | $60.24 | $60.21 | 1,150 |
| 03:35 PM | $60.20 | Down $ -0.02 | $60.23 | $60.20 | 1,253 |
| 03:34 PM | $60.22 | Down $ -0.01 | $60.24 | $60.21 | 706 |
| 03:33 PM | $60.23 | Up $0.04 | $60.23 | $60.20 | 2,506 |
| 03:32 PM | $60.19 | Down $ -0.01 | $60.22 | $60.17 | 5,076 |
| 03:31 PM | $60.20 | Up $0.03 | $60.20 | $60.13 | 2,732 |
| 03:30 PM | $60.17 | Up $0.03 | $60.17 | $60.13 | 1,857 |
| 03:29 PM | $60.14 | Down $0.00 | $60.14 | $60.12 | 1,524 |
| 03:28 PM | $60.14 | Down $ -0.02 | $60.15 | $60.14 | 875 |
| 03:27 PM | $60.16 | Up $0.04 | $60.16 | $60.11 | 2,386 |
| 03:26 PM | $60.12 | Down $ -0.03 | $60.14 | $60.11 | 6,319 |
| 03:25 PM | $60.15 | Up $0.00 | $60.15 | $60.14 | 1,494 |
| 03:24 PM | $60.15 | Down $ -0.01 | $60.17 | $60.15 | 12,137 |
| 03:23 PM | $60.16 | Down $ -0.01 | $60.19 | $60.16 | 2,013 |
| 03:22 PM | $60.17 | Down $ -0.01 | $60.18 | $60.16 | 835 |
| 03:21 PM | $60.18 | Down $ -0.06 | $60.25 | $60.18 | 2,185 |
| 03:20 PM | $60.24 | Up $0.01 | $60.24 | $60.22 | 1,135 |
| 03:19 PM | $60.23 | Up $0.00 | $60.23 | $60.21 | 1,286 |
| 03:18 PM | $60.23 | Up $0.00 | $60.24 | $60.22 | 2,216 |
| 03:17 PM | $60.23 | Down $ -0.05 | $60.26 | $60.23 | 1,445 |
| 03:16 PM | $60.28 | Up $0.02 | $60.28 | $60.25 | 5,658 |
| 03:15 PM | $60.26 | Down $ -0.01 | $60.27 | $60.25 | 2,818 |
| 03:14 PM | $60.27 | Up $0.02 | $60.27 | $60.25 | 877 |
| 03:13 PM | $60.25 | Up $0.05 | $60.25 | $60.21 | 2,292 |
| 03:12 PM | $60.20 | Up $0.04 | $60.20 | $60.16 | 3,593 |
| 03:11 PM | $60.16 | Down $ -0.04 | $60.19 | $60.16 | 900 |
| 03:10 PM | $60.20 | Down $ -0.01 | $60.20 | $60.20 | 575 |
| 03:09 PM | $60.20 | Down $ -0.03 | $60.23 | $60.20 | 800 |
| 03:08 PM | $60.23 | Down $0.00 | $60.24 | $60.23 | 2,759 |
| 03:07 PM | $60.23 | Down $ -0.04 | $60.27 | $60.23 | 722 |
| 03:06 PM | $60.27 | Down $ -0.08 | $60.31 | $60.27 | 1,300 |
| 03:05 PM | $60.35 | Up $0.03 | $60.35 | $60.32 | 1,467 |
| 03:04 PM | $60.32 | Down $ -0.03 | $60.34 | $60.32 | 487 |
| 03:03 PM | $60.35 | Up $0.02 | $60.35 | $60.32 | 727 |
| 03:02 PM | $60.33 | Up $0.00 | $60.35 | $60.33 | 480 |
| 03:01 PM | $60.33 | Up $0.00 | $60.33 | $60.33 | 201 |
| 03:00 PM | $60.33 | Up $0.03 | $60.33 | $60.29 | 2,179 |
| 02:59 PM | $60.30 | Down $ -0.04 | $60.33 | $60.30 | 2,380 |
| 02:58 PM | $60.34 | Up $0.00 | $60.35 | $60.32 | 1,111 |
| 02:57 PM | $60.34 | Up $0.03 | $60.34 | $60.30 | 924 |
| 02:56 PM | $60.31 | Down $ -0.01 | $60.31 | $60.29 | 1,248 |
| 02:55 PM | $60.32 | Down $ -0.02 | $60.32 | $60.31 | 800 |
| 02:54 PM | $60.34 | Up $0.00 | $60.34 | $60.33 | 1,883 |
| 02:53 PM | $60.34 | Down $ -0.02 | $60.35 | $60.34 | 900 |
| 02:51 PM | $60.36 | Up $0.00 | $60.37 | $60.35 | 1,100 |
| 02:51 PM | $60.36 | Up $0.00 | $60.37 | $60.35 | 0 |
| 02:49 PM | $60.36 | Down $ -0.06 | $60.40 | $60.35 | 1,111 |
| 02:49 PM | $60.36 | Up $0.00 | $60.40 | $60.35 | 0 |
| 02:47 PM | $60.42 | Down $ -0.05 | $60.44 | $60.42 | 1,316 |
| 02:47 PM | $60.42 | Up $0.00 | $60.44 | $60.42 | 0 |
| 02:45 PM | $60.47 | Up $0.02 | $60.48 | $60.46 | 1,115 |
| 02:45 PM | $60.47 | Up $0.00 | $60.48 | $60.46 | 0 |
| 02:44 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 200 |
| 02:42 PM | $60.45 | Down $ -0.02 | $60.45 | $60.44 | 921 |
| 02:42 PM | $60.45 | Up $0.00 | $60.45 | $60.44 | 0 |
| 02:41 PM | $60.47 | Up $0.04 | $60.47 | $60.46 | 400 |
| 02:40 PM | $60.43 | Down $0.00 | $60.45 | $60.43 | 539 |
| 02:39 PM | $60.44 | Up $0.02 | $60.44 | $60.44 | 200 |
| 02:38 PM | $60.42 | Down $ -0.04 | $60.45 | $60.42 | 1,710 |
| 02:37 PM | $60.45 | Down $ -0.05 | $60.47 | $60.45 | 1,000 |
| 02:36 PM | $60.50 | Up $0.02 | $60.50 | $60.47 | 200 |
| 02:35 PM | $60.48 | Up $0.02 | $60.48 | $60.48 | 100 |
| 02:34 PM | $60.46 | Up $0.02 | $60.46 | $60.45 | 1,938 |
| 02:33 PM | $60.43 | Up $0.02 | $60.44 | $60.43 | 2,492 |
| 02:32 PM | $60.41 | Down $ -0.02 | $60.43 | $60.41 | 553 |
| 02:31 PM | $60.43 | Up $0.01 | $60.44 | $60.43 | 775 |
| 02:30 PM | $60.42 | Up $0.01 | $60.42 | $60.41 | 770 |
| 02:29 PM | $60.42 | Up $0.02 | $60.42 | $60.42 | 177 |
| 02:28 PM | $60.40 | Down $ -0.01 | $60.42 | $60.40 | 200 |
| 02:27 PM | $60.41 | Up $0.01 | $60.41 | $60.40 | 609 |
| 02:26 PM | $60.40 | Up $0.04 | $60.40 | $60.38 | 200 |
| 02:25 PM | $60.36 | Up $0.01 | $60.40 | $60.36 | 2,109 |
| 02:24 PM | $60.35 | Down $0.00 | $60.36 | $60.33 | 2,239 |
| 02:23 PM | $60.35 | Up $0.03 | $60.35 | $60.32 | 1,259 |
| 02:22 PM | $60.32 | Up $0.02 | $60.32 | $60.31 | 459 |
| 02:21 PM | $60.30 | Down $ -0.02 | $60.30 | $60.30 | 139 |
| 02:20 PM | $60.31 | Down $ -0.05 | $60.31 | $60.31 | 589 |
| 02:19 PM | $60.36 | Down $ -0.02 | $60.38 | $60.36 | 1,069 |
| 02:17 PM | $60.38 | Down $ -0.02 | $60.41 | $60.38 | 995 |
| 02:17 PM | $60.38 | Up $0.00 | $60.41 | $60.38 | 0 |
| 02:16 PM | $60.40 | Down $ -0.01 | $60.41 | $60.40 | 450 |
| 02:15 PM | $60.41 | Up $0.02 | $60.41 | $60.38 | 1,722 |
| 02:14 PM | $60.39 | Up $0.03 | $60.39 | $60.37 | 3,028 |
| 02:13 PM | $60.36 | Up $0.01 | $60.38 | $60.35 | 2,618 |
| 02:11 PM | $60.35 | Down $ -0.05 | $60.38 | $60.35 | 5,398 |
| 02:11 PM | $60.35 | Up $0.00 | $60.38 | $60.35 | 0 |
| 02:10 PM | $60.40 | Down $ -0.06 | $60.47 | $60.40 | 1,814 |
| 02:09 PM | $60.46 | Up $0.03 | $60.46 | $60.45 | 1,110 |
| 02:08 PM | $60.43 | Up $0.01 | $60.45 | $60.43 | 1,527 |
| 02:07 PM | $60.42 | Down $ -0.02 | $60.46 | $60.42 | 1,190 |
| 02:06 PM | $60.44 | Up $0.06 | $60.44 | $60.36 | 2,329 |
| 02:05 PM | $60.38 | Up $0.02 | $60.38 | $60.36 | 1,227 |
| 02:04 PM | $60.36 | Down $ -0.02 | $60.37 | $60.35 | 4,366 |
| 02:03 PM | $60.38 | Down $0.00 | $60.39 | $60.35 | 106,153 |
| 02:02 PM | $60.38 | Down $ -0.02 | $60.40 | $60.37 | 1,062 |
| 02:01 PM | $60.41 | Up $0.01 | $60.43 | $60.40 | 11,424 |
| 02:00 PM | $60.40 | Down $ -0.05 | $60.48 | $60.40 | 1,000 |
| 01:59 PM | $60.45 | Up $0.00 | $60.46 | $60.45 | 1,055 |
| 01:58 PM | $60.45 | Down $0.00 | $60.45 | $60.43 | 889 |
| 01:57 PM | $60.46 | Down $ -0.01 | $60.46 | $60.43 | 1,398 |
| 01:55 PM | $60.46 | Down $ -0.05 | $60.46 | $60.45 | 617 |
| 01:55 PM | $60.46 | Up $0.00 | $60.46 | $60.45 | 0 |
| 01:54 PM | $60.51 | Down $ -0.02 | $60.53 | $60.51 | 200 |
| 01:53 PM | $60.54 | Up $0.06 | $60.54 | $60.44 | 1,583 |
| 01:52 PM | $60.47 | Down $ -0.07 | $60.54 | $60.47 | 766 |
| 01:51 PM | $60.54 | Down $ -0.01 | $60.55 | $60.54 | 620 |
| 01:50 PM | $60.55 | Up $0.05 | $60.55 | $60.52 | 700 |
| 01:49 PM | $60.50 | Down $ -0.03 | $60.50 | $60.50 | 375 |
| 01:48 PM | $60.53 | Up $0.01 | $60.55 | $60.53 | 602 |
| 01:47 PM | $60.52 | Down $ -0.02 | $60.55 | $60.52 | 1,526 |
| 01:46 PM | $60.54 | Up $0.05 | $60.55 | $60.48 | 1,618 |
| 01:45 PM | $60.49 | Up $0.00 | $60.52 | $60.48 | 1,285 |
| 01:44 PM | $60.49 | Down $ -0.03 | $60.50 | $60.49 | 400 |
| 01:43 PM | $60.52 | Down $ -0.05 | $60.57 | $60.52 | 816 |
| 01:42 PM | $60.57 | Up $0.02 | $60.57 | $60.54 | 814 |
| 01:41 PM | $60.55 | Down $ -0.02 | $60.56 | $60.54 | 2,839 |
| 01:40 PM | $60.57 | Down $ -0.02 | $60.60 | $60.56 | 2,348 |
| 01:39 PM | $60.60 | Up $0.05 | $60.61 | $60.55 | 2,800 |
| 01:38 PM | $60.54 | Up $0.05 | $60.54 | $60.50 | 1,381 |
| 01:37 PM | $60.49 | Up $0.01 | $60.49 | $60.49 | 200 |
| 01:36 PM | $60.49 | Up $0.05 | $60.50 | $60.43 | 1,137 |
| 01:35 PM | $60.44 | Down $ -0.01 | $60.44 | $60.43 | 600 |
| 01:34 PM | $60.45 | Down $ -0.02 | $60.48 | $60.43 | 1,363 |
| 01:33 PM | $60.47 | Up $0.05 | $60.47 | $60.43 | 1,674 |
| 01:32 PM | $60.42 | Up $0.01 | $60.43 | $60.40 | 2,200 |
| 01:31 PM | $60.41 | Up $0.15 | $60.41 | $60.26 | 4,664 |
| 01:30 PM | $60.26 | Down $ -0.07 | $60.29 | $60.25 | 3,213 |
| 01:29 PM | $60.33 | Down $ -0.07 | $60.37 | $60.31 | 3,351 |
| 01:28 PM | $60.40 | Up $0.00 | $60.40 | $60.39 | 700 |
| 01:27 PM | $60.40 | Up $0.01 | $60.40 | $60.34 | 1,190 |
| 01:26 PM | $60.39 | Down $ -0.04 | $60.41 | $60.35 | 6,722 |
| 01:25 PM | $60.43 | Down $ -0.02 | $60.45 | $60.42 | 1,973 |
| 01:24 PM | $60.45 | Down $ -0.05 | $60.47 | $60.43 | 1,272 |
| 01:23 PM | $60.50 | Up $0.02 | $60.51 | $60.47 | 2,857 |
| 01:22 PM | $60.48 | Down $ -0.07 | $60.51 | $60.46 | 2,443 |
| 01:21 PM | $60.55 | Down $ -0.02 | $60.55 | $60.50 | 3,988 |
| 01:20 PM | $60.57 | Down $ -0.08 | $60.62 | $60.57 | 730 |
| 01:19 PM | $60.65 | Up $0.03 | $60.65 | $60.60 | 2,437 |
| 01:18 PM | $60.62 | Down $ -0.08 | $60.66 | $60.61 | 7,433 |
| 01:17 PM | $60.70 | Down $ -0.03 | $60.72 | $60.70 | 2,692 |
| 01:16 PM | $60.73 | Down $ -0.08 | $60.73 | $60.73 | 279 |
| 01:15 PM | $60.81 | Down $ -0.04 | $60.82 | $60.81 | 200 |
| 01:14 PM | $60.85 | Down $0.00 | $60.85 | $60.85 | 668 |
| 01:13 PM | $60.85 | Down $ -0.01 | $60.85 | $60.85 | 300 |
| 01:12 PM | $60.86 | Up $0.00 | $60.86 | $60.83 | 762 |
| 01:11 PM | $60.86 | Down $ -0.01 | $60.86 | $60.86 | 100 |
| 01:10 PM | $60.87 | Down $ -0.05 | $60.87 | $60.85 | 1,010 |
| 01:09 PM | $60.92 | Down $ -0.02 | $60.93 | $60.92 | 906 |
| 01:08 PM | $60.94 | Down $ -0.04 | $60.97 | $60.94 | 669 |
| 01:07 PM | $60.98 | Up $0.02 | $60.98 | $60.98 | 200 |
| 01:06 PM | $60.96 | Down $ -0.02 | $60.99 | $60.96 | 2,053 |
| 01:05 PM | $60.98 | Up $0.01 | $60.98 | $60.98 | 215 |
| 01:04 PM | $60.97 | Up $0.01 | $60.98 | $60.97 | 510 |
| 01:03 PM | $60.96 | Up $0.01 | $60.96 | $60.95 | 425 |
| 01:02 PM | $60.95 | Down $ -0.03 | $60.98 | $60.95 | 1,484 |
| 01:01 PM | $60.98 | Up $0.00 | $61.00 | $60.98 | 440 |
| 01:00 PM | $60.98 | Up $0.00 | $60.99 | $60.98 | 485 |
| 12:59 PM | $60.98 | Down $ -0.01 | $60.98 | $60.98 | 2,747 |
| 12:58 PM | $60.99 | Down $ -0.02 | $61.00 | $60.99 | 395 |
| 12:57 PM | $61.01 | Down $ -0.05 | $61.01 | $61.01 | 100 |
| 12:54 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 460 |
| 12:54 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 12:54 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 12:53 PM | $61.06 | Down $ -0.01 | $61.06 | $61.06 | 567 |
| 12:52 PM | $61.06 | Down $0.00 | $61.06 | $61.06 | 374 |
| 12:51 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 515 |
| 12:50 PM | $61.06 | Down $ -0.01 | $61.07 | $61.06 | 1,808 |
| 12:49 PM | $61.07 | Up $0.01 | $61.07 | $61.07 | 1,180 |
| 12:48 PM | $61.06 | Up $0.03 | $61.06 | $61.05 | 999 |
| 12:47 PM | $61.03 | Up $0.01 | $61.03 | $61.02 | 500 |
| 12:45 PM | $61.02 | Up $0.01 | $61.03 | $61.02 | 2,252 |
| 12:45 PM | $61.02 | Up $0.00 | $61.03 | $61.02 | 0 |
| 12:44 PM | $61.01 | Down $ -0.01 | $61.01 | $61.01 | 542 |
| 12:43 PM | $61.02 | Up $0.02 | $61.02 | $61.01 | 828 |
| 12:41 PM | $61.00 | Up $0.01 | $61.01 | $60.99 | 2,439 |
| 12:41 PM | $61.00 | Up $0.00 | $61.01 | $60.99 | 0 |
| 12:40 PM | $60.99 | Down $ -0.01 | $61.00 | $60.99 | 1,327 |
| 12:36 PM | $61.00 | Up $0.00 | $61.02 | $61.00 | 547 |
| 12:36 PM | $61.00 | Up $0.00 | $61.02 | $61.00 | 0 |
| 12:36 PM | $61.00 | Up $0.00 | $61.02 | $61.00 | 0 |
| 12:36 PM | $61.00 | Up $0.00 | $61.02 | $61.00 | 0 |
| 12:35 PM | $61.00 | Up $0.00 | $61.00 | $61.00 | 677 |
| 12:34 PM | $61.00 | Down $0.00 | $61.00 | $61.00 | 287 |
| 12:33 PM | $61.01 | Up $0.00 | $61.02 | $61.01 | 3,360 |
| 12:32 PM | $61.01 | Down $0.00 | $61.01 | $61.01 | 5,564 |
| 12:31 PM | $61.01 | Up $0.01 | $61.01 | $61.01 | 1,756 |
| 12:30 PM | $61.00 | Up $0.03 | $61.00 | $60.97 | 3,475 |
| 12:29 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 1,658 |
| 12:28 PM | $60.97 | Up $0.02 | $60.97 | $60.97 | 100 |
| 12:27 PM | $60.96 | Down $ -0.02 | $60.97 | $60.96 | 575 |
| 12:26 PM | $60.98 | Up $0.01 | $60.98 | $60.98 | 100 |
| 12:25 PM | $60.97 | Up $0.01 | $60.98 | $60.96 | 865 |
| 12:24 PM | $60.96 | Up $0.00 | $60.96 | $60.96 | 770 |
| 12:23 PM | $60.96 | Down $ -0.01 | $60.96 | $60.96 | 180 |
| 12:22 PM | $60.97 | Up $0.01 | $60.97 | $60.96 | 472 |
| 12:20 PM | $60.96 | Down $0.00 | $60.96 | $60.96 | 100 |
| 12:20 PM | $60.96 | Up $0.00 | $60.96 | $60.96 | 0 |
| 12:19 PM | $60.96 | Down $ -0.01 | $60.97 | $60.96 | 453 |
| 12:18 PM | $60.98 | Down $0.00 | $60.98 | $60.98 | 3,428 |
| 12:17 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 100 |
| 12:16 PM | $60.98 | Up $0.01 | $60.98 | $60.97 | 1,196 |
| 12:14 PM | $60.97 | Down $ -0.01 | $60.98 | $60.97 | 1,589 |
| 12:14 PM | $60.97 | Up $0.00 | $60.98 | $60.97 | 0 |
| 12:13 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 1,569 |
| 12:12 PM | $60.98 | Up $0.03 | $60.98 | $60.97 | 214 |
| 12:11 PM | $60.95 | Down $ -0.02 | $60.95 | $60.95 | 375 |
| 12:10 PM | $60.97 | Down $ -0.01 | $60.98 | $60.97 | 641 |
| 12:09 PM | $60.98 | Up $0.02 | $60.98 | $60.97 | 4,189 |
| 12:07 PM | $60.95 | Up $0.02 | $60.97 | $60.94 | 466 |
| 12:07 PM | $60.95 | Up $0.00 | $60.97 | $60.94 | 0 |
| 12:06 PM | $60.93 | Down $ -0.01 | $60.94 | $60.93 | 1,318 |
| 12:05 PM | $60.94 | Up $0.01 | $60.94 | $60.94 | 100 |
| 12:04 PM | $60.93 | Down $ -0.01 | $60.93 | $60.93 | 100 |
| 12:03 PM | $60.94 | Up $0.00 | $60.94 | $60.93 | 528 |
| 12:02 PM | $60.94 | Down $ -0.01 | $60.95 | $60.94 | 1,177 |
| 12:01 PM | $60.95 | Down $ -0.01 | $60.95 | $60.95 | 100 |
| 12:00 PM | $60.95 | Up $0.01 | $60.95 | $60.94 | 1,050 |
| 11:58 AM | $60.94 | Up $0.00 | $60.96 | $60.94 | 3,488 |
| 11:58 AM | $60.94 | Up $0.00 | $60.96 | $60.94 | 0 |
| 11:57 AM | $60.94 | Down $ -0.03 | $60.94 | $60.94 | 468 |
| 11:56 AM | $60.97 | Down $0.00 | $60.98 | $60.95 | 1,378 |
| 11:55 AM | $60.97 | Up $0.01 | $60.97 | $60.96 | 612 |
| 11:54 AM | $60.96 | Up $0.02 | $60.96 | $60.96 | 630 |
| 11:53 AM | $60.94 | Up $0.02 | $60.94 | $60.93 | 600 |
| 11:52 AM | $60.92 | Up $0.01 | $60.92 | $60.91 | 2,326 |
| 11:51 AM | $60.91 | Up $0.00 | $60.92 | $60.91 | 390 |
| 11:49 AM | $60.91 | Up $0.00 | $60.91 | $60.90 | 287 |
| 11:49 AM | $60.91 | Up $0.00 | $60.91 | $60.90 | 0 |
| 11:47 AM | $60.91 | Down $0.00 | $60.91 | $60.91 | 1,622 |
| 11:47 AM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 11:46 AM | $60.91 | Down $ -0.02 | $60.91 | $60.90 | 395 |
| 11:45 AM | $60.93 | Down $0.00 | $60.93 | $60.93 | 157 |
| 11:44 AM | $60.93 | Up $0.01 | $60.93 | $60.93 | 364 |
| 11:43 AM | $60.92 | Up $0.00 | $60.92 | $60.90 | 475 |
| 11:42 AM | $60.92 | Down $ -0.02 | $60.95 | $60.92 | 913 |
| 11:41 AM | $60.94 | Down $ -0.01 | $60.96 | $60.93 | 8,270 |
| 11:40 AM | $60.95 | Up $0.04 | $60.95 | $60.93 | 609 |
| 11:38 AM | $60.91 | Up $0.00 | $60.91 | $60.91 | 215 |
| 11:38 AM | $60.91 | Up $0.00 | $60.91 | $60.91 | 0 |
| 11:37 AM | $60.91 | Up $0.01 | $60.91 | $60.91 | 200 |
| 11:36 AM | $60.90 | Down $ -0.02 | $60.90 | $60.90 | 200 |
| 11:35 AM | $60.92 | Down $ -0.01 | $60.92 | $60.91 | 280 |
| 11:34 AM | $60.93 | Down $ -0.02 | $60.95 | $60.93 | 888 |
| 11:33 AM | $60.95 | Down $ -0.01 | $60.95 | $60.95 | 552 |
| 11:32 AM | $60.96 | Up $0.03 | $60.96 | $60.92 | 4,645 |
| 11:31 AM | $60.93 | Down $ -0.01 | $60.93 | $60.92 | 1,724 |
| 11:30 AM | $60.94 | Up $0.01 | $60.94 | $60.94 | 1,987 |
| 11:29 AM | $60.93 | Down $ -0.01 | $60.93 | $60.93 | 100 |
| 11:28 AM | $60.94 | Down $ -0.01 | $60.95 | $60.94 | 2,398 |
| 11:27 AM | $60.95 | Up $0.01 | $60.95 | $60.94 | 2,657 |
| 11:26 AM | $60.94 | Down $ -0.01 | $60.94 | $60.94 | 1,202 |
| 11:25 AM | $60.95 | Down $ -0.01 | $60.97 | $60.95 | 1,222 |
| 11:24 AM | $60.96 | Up $0.02 | $60.96 | $60.94 | 661 |
| 11:22 AM | $60.94 | Up $0.00 | $60.94 | $60.91 | 517 |
| 11:22 AM | $60.94 | Up $0.00 | $60.94 | $60.91 | 0 |
| 11:21 AM | $60.94 | Down $ -0.01 | $60.94 | $60.93 | 900 |
| 11:20 AM | $60.95 | Up $0.00 | $60.95 | $60.94 | 1,042 |
| 11:19 AM | $60.95 | Down $ -0.02 | $60.95 | $60.94 | 1,608 |
| 11:18 AM | $60.96 | Up $0.00 | $60.98 | $60.96 | 1,730 |
| 11:17 AM | $60.96 | Down $0.00 | $60.97 | $60.96 | 1,770 |
| 11:16 AM | $60.96 | Down $ -0.03 | $60.99 | $60.96 | 1,295 |
| 11:15 AM | $60.99 | Down $0.00 | $60.99 | $60.98 | 896 |
| 11:14 AM | $60.99 | Up $0.00 | $61.00 | $60.99 | 731 |
| 11:13 AM | $60.99 | Up $0.02 | $60.99 | $60.96 | 4,484 |
| 11:12 AM | $60.97 | Up $0.03 | $60.97 | $60.97 | 379 |
| 11:11 AM | $60.94 | Down $ -0.02 | $60.94 | $60.94 | 280 |
| 11:10 AM | $60.96 | Down $0.00 | $60.96 | $60.95 | 1,837 |
| 11:09 AM | $60.96 | Up $0.00 | $60.97 | $60.96 | 1,970 |
| 11:08 AM | $60.96 | Up $0.05 | $60.96 | $60.92 | 1,270 |
| 11:07 AM | $60.91 | Up $0.03 | $60.91 | $60.90 | 489 |
| 11:06 AM | $60.88 | Down $ -0.02 | $60.88 | $60.88 | 100 |
| 11:04 AM | $60.90 | Up $0.02 | $60.91 | $60.89 | 1,194 |
| 11:04 AM | $60.90 | Up $0.00 | $60.91 | $60.89 | 0 |
| 11:03 AM | $60.88 | Up $0.00 | $60.89 | $60.88 | 7,355 |
| 11:02 AM | $60.88 | Up $0.01 | $60.89 | $60.88 | 13,984 |
| 11:01 AM | $60.87 | Up $0.00 | $60.87 | $60.86 | 2,951 |
| 11:00 AM | $60.87 | Down $ -0.01 | $60.88 | $60.87 | 409 |
| 10:59 AM | $60.88 | Up $0.01 | $60.88 | $60.86 | 1,400 |
| 10:57 AM | $60.87 | Up $0.02 | $60.87 | $60.85 | 1,027 |
| 10:57 AM | $60.87 | Up $0.00 | $60.87 | $60.85 | 0 |
| 10:56 AM | $60.85 | Up $0.04 | $60.86 | $60.82 | 1,872 |
| 10:55 AM | $60.81 | Up $0.02 | $60.81 | $60.81 | 411 |
| 10:54 AM | $60.79 | Down $ -0.01 | $60.80 | $60.79 | 2,922 |
| 10:53 AM | $60.80 | Down $ -0.01 | $60.81 | $60.80 | 2,101 |
| 10:52 AM | $60.81 | Down $ -0.01 | $60.81 | $60.79 | 4,447 |
| 10:51 AM | $60.82 | Up $0.03 | $60.82 | $60.81 | 2,430 |
| 10:50 AM | $60.79 | Up $0.00 | $60.80 | $60.79 | 880 |
| 10:49 AM | $60.79 | Up $0.03 | $60.79 | $60.76 | 1,165 |
| 10:48 AM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 258 |
| 10:47 AM | $60.77 | Down $ -0.01 | $60.79 | $60.77 | 951 |
| 10:46 AM | $60.78 | Down $ -0.02 | $60.80 | $60.78 | 2,357 |
| 10:45 AM | $60.80 | Down $ -0.02 | $60.81 | $60.80 | 2,163 |
| 10:44 AM | $60.82 | Down $ -0.01 | $60.82 | $60.82 | 1,103 |
| 10:43 AM | $60.83 | Down $ -0.03 | $60.86 | $60.82 | 2,245 |
| 10:42 AM | $60.86 | Down $ -0.01 | $60.89 | $60.86 | 1,528 |
| 10:41 AM | $60.87 | Up $0.00 | $60.87 | $60.87 | 100 |
| 10:40 AM | $60.87 | Up $0.01 | $60.87 | $60.85 | 1,205 |
| 10:39 AM | $60.86 | Up $0.03 | $60.86 | $60.84 | 1,729 |
| 10:38 AM | $60.83 | Up $0.03 | $60.83 | $60.79 | 1,916 |
| 10:37 AM | $60.80 | Down $ -0.03 | $60.82 | $60.80 | 3,629 |
| 10:36 AM | $60.83 | Up $0.04 | $60.83 | $60.78 | 4,366 |
| 10:35 AM | $60.79 | Down $ -0.01 | $60.81 | $60.79 | 2,579 |
| 10:34 AM | $60.80 | Down $ -0.02 | $60.80 | $60.78 | 1,692 |
| 10:33 AM | $60.82 | Up $0.02 | $60.83 | $60.82 | 1,851 |
| 10:32 AM | $60.80 | Down $ -0.05 | $60.83 | $60.80 | 2,851 |
| 10:31 AM | $60.85 | Down $ -0.02 | $60.87 | $60.85 | 300 |
| 10:30 AM | $60.87 | Up $0.01 | $60.89 | $60.86 | 4,907 |
| 10:29 AM | $60.86 | Down $ -0.03 | $60.87 | $60.86 | 1,127 |
| 10:28 AM | $60.89 | Down $ -0.02 | $60.89 | $60.89 | 803 |
| 10:27 AM | $60.91 | Down $ -0.02 | $60.93 | $60.91 | 6,726 |
| 10:26 AM | $60.93 | Down $ -0.04 | $60.93 | $60.92 | 1,070 |
| 10:25 AM | $60.97 | Down $0.00 | $60.97 | $60.97 | 1,300 |
| 10:23 AM | $60.97 | Down $ -0.01 | $60.98 | $60.97 | 480 |
| 10:23 AM | $60.97 | Up $0.00 | $60.98 | $60.97 | 0 |
| 10:22 AM | $60.98 | Up $0.00 | $60.98 | $60.97 | 770 |
| 10:21 AM | $60.98 | Up $0.03 | $60.98 | $60.96 | 418 |
| 10:20 AM | $60.95 | Up $0.02 | $60.95 | $60.94 | 600 |
| 10:19 AM | $60.93 | Up $0.01 | $60.93 | $60.93 | 304 |
| 10:18 AM | $60.93 | Up $0.00 | $60.93 | $60.93 | 392 |
| 10:17 AM | $60.92 | Up $0.01 | $60.92 | $60.92 | 615 |
| 10:15 AM | $60.91 | Down $0.00 | $60.91 | $60.90 | 3,153 |
| 10:15 AM | $60.91 | Up $0.00 | $60.91 | $60.90 | 0 |
| 10:13 AM | $60.91 | Down $ -0.01 | $60.92 | $60.91 | 241 |
| 10:13 AM | $60.91 | Up $0.00 | $60.92 | $60.91 | 0 |
| 10:12 AM | $60.93 | Down $ -0.03 | $60.93 | $60.93 | 100 |
| 10:10 AM | $60.95 | Down $ -0.05 | $60.98 | $60.95 | 553 |
| 10:10 AM | $60.95 | Up $0.00 | $60.98 | $60.95 | 0 |
| 10:09 AM | $61.00 | Down $0.00 | $61.00 | $61.00 | 321 |
| 10:08 AM | $61.00 | Down $ -0.02 | $61.00 | $61.00 | 465 |
| 10:07 AM | $61.02 | Down $0.00 | $61.02 | $61.02 | 100 |
| 10:06 AM | $61.03 | Up $0.00 | $61.04 | $61.03 | 348 |
| 10:05 AM | $61.02 | Down $ -0.01 | $61.03 | $61.02 | 914 |
| 10:04 AM | $61.03 | Up $0.01 | $61.03 | $61.03 | 883 |
| 10:03 AM | $61.02 | Up $0.01 | $61.02 | $61.02 | 300 |
| 10:02 AM | $61.01 | Up $0.04 | $61.01 | $61.00 | 1,545 |
| 10:01 AM | $60.97 | Up $0.03 | $61.05 | $60.96 | 7,558 |
| 10:00 AM | $60.94 | Up $0.02 | $60.97 | $60.93 | 29,318 |
| 09:59 AM | $60.92 | Down $ -0.02 | $60.92 | $60.92 | 16,894 |
| 09:58 AM | $60.94 | Up $0.01 | $60.95 | $60.93 | 9,692 |
| 09:57 AM | $60.93 | Down $ -0.03 | $60.96 | $60.93 | 1,590 |
| 09:56 AM | $60.96 | Down $0.00 | $60.96 | $60.95 | 3,695 |
| 09:55 AM | $60.96 | Up $0.01 | $60.96 | $60.96 | 745 |
| 09:54 AM | $60.95 | Up $0.01 | $60.96 | $60.95 | 806 |
| 09:53 AM | $60.94 | Up $0.02 | $60.94 | $60.92 | 625 |
| 09:52 AM | $60.92 | Up $0.02 | $60.92 | $60.91 | 943 |
| 09:51 AM | $60.90 | Up $0.03 | $60.91 | $60.90 | 4,069 |
| 09:50 AM | $60.87 | Down $ -0.03 | $60.89 | $60.87 | 707 |
| 09:49 AM | $60.90 | Up $0.02 | $60.90 | $60.87 | 1,297 |
| 09:48 AM | $60.88 | Down $ -0.01 | $60.88 | $60.87 | 2,114 |
| 09:47 AM | $60.89 | Up $0.00 | $60.89 | $60.89 | 100 |
| 09:46 AM | $60.88 | Down $0.00 | $60.89 | $60.86 | 450 |
| 09:45 AM | $60.89 | Down $ -0.01 | $60.89 | $60.89 | 1,425 |
| 09:44 AM | $60.90 | Up $0.01 | $60.90 | $60.90 | 125 |
| 09:43 AM | $60.89 | Up $0.03 | $60.89 | $60.85 | 1,132 |
| 09:42 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 300 |
| 09:41 AM | $60.86 | Down $ -0.01 | $60.87 | $60.86 | 214 |
| 09:40 AM | $60.87 | Up $0.01 | $60.87 | $60.87 | 200 |
| 09:39 AM | $60.86 | Up $0.03 | $60.87 | $60.86 | 934 |
| 09:38 AM | $60.83 | Down $ -0.01 | $60.83 | $60.83 | 389 |
| 09:37 AM | $60.84 | Up $0.03 | $60.84 | $60.84 | 251 |
| 09:36 AM | $60.81 | Down $ -0.02 | $60.83 | $60.81 | 550 |
| 09:35 AM | $60.83 | Down $ -0.04 | $60.84 | $60.83 | 680 |
| 09:34 AM | $60.87 | Up $0.02 | $60.87 | $60.86 | 292 |
| 09:33 AM | $60.85 | Down $ -0.04 | $60.85 | $60.85 | 470 |
| 09:32 AM | $60.89 | Up $0.02 | $60.89 | $60.84 | 4,580 |
| 09:31 AM | $60.87 | Up $0.02 | $60.90 | $60.86 | 1,942 |
| 09:30 AM | $60.85 | Down $ -0.39 | $60.86 | $60.84 | 22,839 |
| Previous close | $61.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-05-2025 | $60.16 | $60.94 | $61.07 | $60.11 | 563,142 |
| 20-05-2025 | $61.24 | $61.35 | $61.37 | $61.01 | 397,517 |
| 19-05-2025 | $61.48 | $61.37 | $61.57 | $61.30 | 369,629 |
| 16-05-2025 | $61.52 | $61.22 | $61.53 | $61.22 | 505,250 |
| 15-05-2025 | $61.16 | $60.99 | $61.16 | $60.92 | 515,324 |
| 14-05-2025 | $60.65 | $60.79 | $60.86 | $60.55 | 483,752 |
| 13-05-2025 | $60.93 | $61.13 | $61.22 | $60.93 | 473,837 |
| 12-05-2025 | $60.71 | $60.23 | $60.71 | $60.22 | 332,860 |
| 09-05-2025 | $58.76 | $58.84 | $58.91 | $58.61 | 468,331 |
| 08-05-2025 | $58.85 | $59.26 | $59.46 | $58.81 | 280,250 |
| 07-05-2025 | $58.20 | $58.26 | $58.41 | $57.76 | 585,732 |
| 06-05-2025 | $57.91 | $58.12 | $58.36 | $57.85 | 311,041 |
| 05-05-2025 | $58.28 | $58.58 | $58.62 | $58.24 | 812,378 |
| 02-05-2025 | $58.37 | $58.21 | $58.45 | $58.21 | 540,823 |
| 01-05-2025 | $57.14 | $57.35 | $57.58 | $57.11 | 352,091 |
| 30-04-2025 | $57.14 | $56.52 | $57.24 | $56.31 | 513,994 |
| 29-04-2025 | $57.14 | $56.78 | $57.28 | $56.71 | 361,923 |
| 28-04-2025 | $56.86 | $56.64 | $56.97 | $56.35 | 625,576 |
| 25-04-2025 | $56.69 | $56.47 | $56.77 | $56.32 | 514,978 |
| 24-04-2025 | $56.81 | $56.41 | $56.88 | $56.37 | 448,787 |
| 23-04-2025 | $55.76 | $56.01 | $56.20 | $55.55 | 719,636 |
| 22-04-2025 | $55.04 | $54.90 | $55.15 | $54.43 | 565,194 |
| 21-04-2025 | $53.44 | $53.18 | $53.51 | $52.88 | 530,053 |
| 17-04-2025 | $54.65 | $54.73 | $55.15 | $54.64 | 498,180 |
| 16-04-2025 | $54.50 | $55.18 | $55.21 | $54.01 | 934,261 |
| 15-04-2025 | $55.36 | $55.69 | $55.74 | $55.29 | 472,784 |
| 14-04-2025 | $55.46 | $55.05 | $55.79 | $54.91 | 595,743 |
| 11-04-2025 | $54.96 | $54.01 | $55.23 | $53.92 | 597,989 |
| 10-04-2025 | $54.00 | $53.49 | $54.51 | $52.54 | 1,258,824 |
| 09-04-2025 | $56.02 | $51.13 | $56.36 | $51.05 | 1,413,889 |
Graphs are not available, please refer to the detailed table