Quotes and Market Data
Find a quote
First Trust Rising Dividend Achievers ETF
64.87 Up 0.00 (0.00 %)
Delayed : 2025/08/13 05:54:41
- Previous close $64.87
- Opening $64.25
- Price Ask $61.17
- Price Bid $61.17
- Size Bid 1
- Size Ask 1
- Today High $64.90
- Today Low $64.11
- 52 Weeks High $64.90
- 52 Weeks Low $50.27
- Volume 1
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.87 | Down $ -0.02 | $64.87 | $64.87 | 4,125 |
| 03:59 PM | $64.89 | Up $0.02 | $64.89 | $64.87 | 5,929 |
| 03:58 PM | $64.87 | Down $0.00 | $64.88 | $64.87 | 3,208 |
| 03:57 PM | $64.88 | Down $0.00 | $64.89 | $64.88 | 3,034 |
| 03:56 PM | $64.88 | Down $0.00 | $64.88 | $64.87 | 3,200 |
| 03:55 PM | $64.88 | Up $0.00 | $64.89 | $64.87 | 3,606 |
| 03:54 PM | $64.88 | Up $0.02 | $64.88 | $64.87 | 3,360 |
| 03:53 PM | $64.86 | Down $ -0.02 | $64.88 | $64.86 | 500 |
| 03:52 PM | $64.88 | Down $ -0.02 | $64.90 | $64.87 | 3,541 |
| 03:51 PM | $64.90 | Up $0.01 | $64.90 | $64.89 | 2,656 |
| 03:50 PM | $64.89 | Up $0.06 | $64.89 | $64.82 | 5,170 |
| 03:49 PM | $64.83 | Up $0.00 | $64.84 | $64.82 | 5,410 |
| 03:48 PM | $64.83 | Down $ -0.01 | $64.84 | $64.83 | 4,382 |
| 03:47 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 537 |
| 03:46 PM | $64.84 | Down $ -0.01 | $64.84 | $64.84 | 119 |
| 03:45 PM | $64.84 | Up $0.01 | $64.84 | $64.83 | 2,418 |
| 03:44 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 3,593 |
| 03:43 PM | $64.82 | Down $ -0.02 | $64.84 | $64.82 | 6,836 |
| 03:42 PM | $64.84 | Down $0.00 | $64.85 | $64.84 | 5,879 |
| 03:41 PM | $64.85 | Down $0.00 | $64.85 | $64.85 | 631 |
| 03:40 PM | $64.85 | Down $ -0.01 | $64.85 | $64.85 | 105 |
| 03:39 PM | $64.86 | Down $0.00 | $64.86 | $64.86 | 761 |
| 03:38 PM | $64.86 | Up $0.00 | $64.87 | $64.86 | 6,240 |
| 03:37 PM | $64.86 | Up $0.01 | $64.87 | $64.85 | 1,830 |
| 03:36 PM | $64.85 | Up $0.01 | $64.85 | $64.84 | 2,380 |
| 03:35 PM | $64.84 | Up $0.01 | $64.84 | $64.83 | 850 |
| 03:34 PM | $64.83 | Up $0.01 | $64.83 | $64.83 | 599 |
| 03:33 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 1,420 |
| 03:32 PM | $64.83 | Down $0.00 | $64.83 | $64.82 | 2,159 |
| 03:31 PM | $64.83 | Up $0.02 | $64.83 | $64.82 | 2,416 |
| 03:30 PM | $64.81 | Up $0.00 | $64.81 | $64.80 | 4,849 |
| 03:29 PM | $64.81 | Up $0.02 | $64.81 | $64.80 | 1,091 |
| 03:28 PM | $64.79 | Down $0.00 | $64.81 | $64.79 | 2,134 |
| 03:27 PM | $64.80 | Down $0.00 | $64.80 | $64.79 | 1,467 |
| 03:26 PM | $64.80 | Down $ -0.01 | $64.81 | $64.80 | 3,235 |
| 03:25 PM | $64.81 | Down $ -0.01 | $64.81 | $64.81 | 854 |
| 03:24 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 684 |
| 03:23 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 8,699 |
| 03:22 PM | $64.82 | Down $0.00 | $64.82 | $64.82 | 200 |
| 03:21 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 1,922 |
| 03:20 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 738 |
| 03:19 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 1,777 |
| 03:18 PM | $64.82 | Down $0.00 | $64.82 | $64.82 | 1,787 |
| 03:17 PM | $64.82 | Up $0.01 | $64.82 | $64.81 | 440 |
| 03:16 PM | $64.81 | Up $0.00 | $64.81 | $64.80 | 2,625 |
| 03:15 PM | $64.81 | Up $0.01 | $64.81 | $64.79 | 3,888 |
| 03:14 PM | $64.80 | Down $0.00 | $64.80 | $64.80 | 740 |
| 03:13 PM | $64.80 | Up $0.00 | $64.81 | $64.80 | 2,712 |
| 03:12 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 654 |
| 03:11 PM | $64.80 | Down $0.00 | $64.80 | $64.78 | 2,329 |
| 03:10 PM | $64.80 | Down $0.00 | $64.81 | $64.79 | 3,181 |
| 03:09 PM | $64.80 | Down $ -0.01 | $64.81 | $64.80 | 3,298 |
| 03:08 PM | $64.81 | Down $ -0.01 | $64.82 | $64.81 | 2,955 |
| 03:07 PM | $64.81 | Down $ -0.01 | $64.82 | $64.81 | 642 |
| 03:06 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 1,455 |
| 03:05 PM | $64.82 | Up $0.03 | $64.82 | $64.80 | 1,139 |
| 03:04 PM | $64.79 | Up $0.00 | $64.80 | $64.78 | 1,484 |
| 03:03 PM | $64.79 | Up $0.00 | $64.79 | $64.78 | 3,520 |
| 03:02 PM | $64.79 | Up $0.02 | $64.79 | $64.78 | 1,950 |
| 03:01 PM | $64.77 | Down $ -0.01 | $64.77 | $64.76 | 1,255 |
| 03:00 PM | $64.78 | Up $0.01 | $64.78 | $64.77 | 4,398 |
| 02:59 PM | $64.77 | Down $0.00 | $64.77 | $64.76 | 4,203 |
| 02:58 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 618 |
| 02:57 PM | $64.78 | Down $0.00 | $64.79 | $64.78 | 765 |
| 02:56 PM | $64.78 | Down $0.00 | $64.79 | $64.78 | 503 |
| 02:55 PM | $64.79 | Down $ -0.01 | $64.80 | $64.79 | 974 |
| 02:54 PM | $64.80 | Up $0.01 | $64.80 | $64.79 | 530 |
| 02:53 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 612 |
| 02:52 PM | $64.78 | Down $ -0.01 | $64.80 | $64.78 | 1,320 |
| 02:50 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 840 |
| 02:50 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 0 |
| 02:49 PM | $64.80 | Up $0.02 | $64.80 | $64.78 | 8,869 |
| 02:48 PM | $64.78 | Up $0.01 | $64.78 | $64.77 | 6,093 |
| 02:47 PM | $64.77 | Down $ -0.01 | $64.78 | $64.77 | 641 |
| 02:46 PM | $64.78 | Up $0.00 | $64.80 | $64.78 | 1,291 |
| 02:45 PM | $64.78 | Up $0.01 | $64.78 | $64.78 | 200 |
| 02:44 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 604 |
| 02:42 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 500 |
| 02:42 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 02:41 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 629 |
| 02:40 PM | $64.76 | Down $ -0.01 | $64.76 | $64.76 | 140 |
| 02:39 PM | $64.77 | Down $ -0.01 | $64.78 | $64.77 | 566 |
| 02:38 PM | $64.78 | Up $0.01 | $64.78 | $64.78 | 400 |
| 02:37 PM | $64.76 | Down $0.00 | $64.78 | $64.76 | 4,633 |
| 02:36 PM | $64.77 | Down $ -0.02 | $64.78 | $64.77 | 2,719 |
| 02:35 PM | $64.78 | Up $0.01 | $64.78 | $64.77 | 2,090 |
| 02:34 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 505 |
| 02:33 PM | $64.77 | Up $0.00 | $64.77 | $64.76 | 1,340 |
| 02:32 PM | $64.76 | Down $0.00 | $64.77 | $64.76 | 580 |
| 02:31 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 163 |
| 02:30 PM | $64.77 | Up $0.00 | $64.78 | $64.77 | 1,154 |
| 02:29 PM | $64.77 | Down $ -0.02 | $64.78 | $64.77 | 1,086 |
| 02:28 PM | $64.79 | Down $ -0.01 | $64.80 | $64.79 | 878 |
| 02:27 PM | $64.80 | Up $0.01 | $64.80 | $64.80 | 804 |
| 02:26 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 287 |
| 02:25 PM | $64.81 | Down $ -0.02 | $64.83 | $64.81 | 3,515 |
| 02:24 PM | $64.83 | Up $0.00 | $64.83 | $64.82 | 138,194 |
| 02:23 PM | $64.83 | Down $0.00 | $64.83 | $64.83 | 1,022 |
| 02:22 PM | $64.83 | Down $0.00 | $64.84 | $64.83 | 211 |
| 02:21 PM | $64.84 | Down $0.00 | $64.84 | $64.83 | 735 |
| 02:20 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 5,277 |
| 02:19 PM | $64.84 | Up $0.00 | $64.84 | $64.84 | 220 |
| 02:18 PM | $64.84 | Up $0.00 | $64.84 | $64.83 | 5,649 |
| 02:17 PM | $64.83 | Down $0.00 | $64.84 | $64.83 | 3,747 |
| 02:16 PM | $64.84 | Up $0.01 | $64.84 | $64.83 | 2,838 |
| 02:15 PM | $64.83 | Down $0.00 | $64.83 | $64.82 | 4,052 |
| 02:14 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 1,779 |
| 02:13 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 2,020 |
| 02:12 PM | $64.83 | Up $0.01 | $64.83 | $64.83 | 635 |
| 02:11 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 13,951 |
| 02:10 PM | $64.83 | Down $ -0.01 | $64.84 | $64.83 | 3,129 |
| 02:09 PM | $64.84 | Down $ -0.01 | $64.85 | $64.84 | 6,930 |
| 02:08 PM | $64.85 | Down $0.00 | $64.85 | $64.85 | 810 |
| 02:07 PM | $64.85 | Up $0.01 | $64.85 | $64.83 | 14,207 |
| 02:06 PM | $64.84 | Up $0.01 | $64.84 | $64.83 | 14,675 |
| 02:05 PM | $64.83 | Up $0.00 | $64.83 | $64.82 | 1,472 |
| 02:04 PM | $64.83 | Down $0.00 | $64.83 | $64.82 | 459 |
| 02:03 PM | $64.83 | Up $0.02 | $64.83 | $64.82 | 700 |
| 02:02 PM | $64.81 | Down $0.00 | $64.82 | $64.81 | 2,965 |
| 02:01 PM | $64.81 | Up $0.02 | $64.81 | $64.81 | 4,846 |
| 02:00 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 1,934 |
| 01:59 PM | $64.79 | Up $0.01 | $64.79 | $64.78 | 2,573 |
| 01:58 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 2,360 |
| 01:57 PM | $64.79 | Down $0.00 | $64.79 | $64.79 | 200 |
| 01:56 PM | $64.80 | Down $0.00 | $64.80 | $64.80 | 621 |
| 01:55 PM | $64.80 | Up $0.00 | $64.81 | $64.80 | 1,652 |
| 01:54 PM | $64.80 | Down $ -0.01 | $64.81 | $64.80 | 1,027 |
| 01:53 PM | $64.81 | Up $0.02 | $64.82 | $64.80 | 3,109 |
| 01:52 PM | $64.80 | Up $0.00 | $64.80 | $64.79 | 20,916 |
| 01:51 PM | $64.79 | Down $ -0.01 | $64.80 | $64.79 | 361 |
| 01:50 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 1,964 |
| 01:49 PM | $64.80 | Up $0.00 | $64.80 | $64.78 | 4,244 |
| 01:48 PM | $64.80 | Up $0.01 | $64.80 | $64.79 | 733 |
| 01:47 PM | $64.79 | Down $ -0.02 | $64.80 | $64.79 | 1,368 |
| 01:46 PM | $64.81 | Up $0.02 | $64.81 | $64.80 | 7,844 |
| 01:44 PM | $64.79 | Down $0.00 | $64.79 | $64.79 | 100 |
| 01:44 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 0 |
| 01:43 PM | $64.80 | Down $0.00 | $64.80 | $64.79 | 559 |
| 01:42 PM | $64.80 | Up $0.02 | $64.80 | $64.80 | 200 |
| 01:41 PM | $64.78 | Down $0.00 | $64.78 | $64.78 | 124 |
| 01:40 PM | $64.79 | Down $ -0.01 | $64.79 | $64.79 | 627 |
| 01:39 PM | $64.79 | Down $ -0.01 | $64.79 | $64.78 | 1,581 |
| 01:38 PM | $64.80 | Down $ -0.02 | $64.80 | $64.80 | 200 |
| 01:36 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 110 |
| 01:36 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 0 |
| 01:35 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 1,142 |
| 01:34 PM | $64.81 | Down $0.00 | $64.82 | $64.81 | 768 |
| 01:33 PM | $64.82 | Up $0.02 | $64.82 | $64.80 | 1,635 |
| 01:32 PM | $64.80 | Down $0.00 | $64.80 | $64.80 | 417 |
| 01:31 PM | $64.80 | Up $0.03 | $64.80 | $64.78 | 392 |
| 01:30 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 1,040 |
| 01:29 PM | $64.78 | Up $0.01 | $64.78 | $64.78 | 542 |
| 01:28 PM | $64.77 | Up $0.00 | $64.77 | $64.76 | 585 |
| 01:27 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 845 |
| 01:26 PM | $64.78 | Up $0.00 | $64.78 | $64.76 | 1,287 |
| 01:25 PM | $64.78 | Up $0.02 | $64.78 | $64.76 | 3,836 |
| 01:24 PM | $64.76 | Down $0.00 | $64.77 | $64.76 | 1,639 |
| 01:23 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 523 |
| 01:22 PM | $64.76 | Up $0.02 | $64.76 | $64.75 | 1,506 |
| 01:21 PM | $64.75 | Up $0.00 | $64.75 | $64.74 | 731 |
| 01:20 PM | $64.74 | Down $0.00 | $64.74 | $64.74 | 416 |
| 01:19 PM | $64.75 | Up $0.00 | $64.75 | $64.75 | 2,459 |
| 01:18 PM | $64.74 | Down $ -0.01 | $64.76 | $64.74 | 1,677 |
| 01:17 PM | $64.75 | Down $ -0.01 | $64.76 | $64.75 | 344 |
| 01:16 PM | $64.76 | Down $0.00 | $64.76 | $64.76 | 1,808 |
| 01:15 PM | $64.76 | Up $0.01 | $64.76 | $64.75 | 2,510 |
| 01:14 PM | $64.75 | Down $0.00 | $64.75 | $64.75 | 616 |
| 01:13 PM | $64.75 | Up $0.00 | $64.75 | $64.75 | 100 |
| 01:12 PM | $64.75 | Down $0.00 | $64.75 | $64.75 | 946 |
| 01:11 PM | $64.75 | Up $0.01 | $64.75 | $64.75 | 100 |
| 01:10 PM | $64.74 | Up $0.01 | $64.74 | $64.73 | 362 |
| 01:09 PM | $64.73 | Up $0.00 | $64.74 | $64.73 | 527 |
| 01:08 PM | $64.73 | Down $ -0.02 | $64.73 | $64.73 | 220 |
| 01:07 PM | $64.75 | Down $ -0.02 | $64.77 | $64.74 | 3,548 |
| 01:06 PM | $64.77 | Up $0.00 | $64.78 | $64.77 | 300 |
| 01:05 PM | $64.77 | Up $0.02 | $64.78 | $64.76 | 2,311 |
| 01:04 PM | $64.76 | Up $0.00 | $64.76 | $64.75 | 1,651 |
| 01:03 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 1,167 |
| 01:02 PM | $64.76 | Up $0.00 | $64.76 | $64.75 | 2,682 |
| 01:00 PM | $64.75 | Down $ -0.03 | $64.76 | $64.75 | 1,624 |
| 01:00 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 12:59 PM | $64.78 | Down $ -0.04 | $64.78 | $64.77 | 4,576 |
| 12:56 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 200 |
| 12:56 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 12:56 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 12:55 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 723 |
| 12:54 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 4,984 |
| 12:53 PM | $64.82 | Up $0.01 | $64.82 | $64.81 | 1,511 |
| 12:52 PM | $64.81 | Down $0.00 | $64.82 | $64.81 | 825 |
| 12:50 PM | $64.81 | Down $0.00 | $64.82 | $64.81 | 824 |
| 12:50 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 12:49 PM | $64.82 | Down $ -0.01 | $64.83 | $64.82 | 1,965 |
| 12:48 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 992 |
| 12:47 PM | $64.82 | Up $0.01 | $64.82 | $64.82 | 3,597 |
| 12:46 PM | $64.81 | Down $ -0.01 | $64.83 | $64.81 | 2,552 |
| 12:45 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 706 |
| 12:44 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 410 |
| 12:43 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 3,591 |
| 12:42 PM | $64.82 | Up $0.01 | $64.82 | $64.81 | 1,287 |
| 12:41 PM | $64.81 | Down $0.00 | $64.81 | $64.80 | 1,362 |
| 12:39 PM | $64.81 | Down $ -0.01 | $64.82 | $64.81 | 2,232 |
| 12:39 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 12:38 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 893 |
| 12:37 PM | $64.83 | Up $0.01 | $64.83 | $64.82 | 210 |
| 12:36 PM | $64.82 | Down $ -0.01 | $64.84 | $64.82 | 3,769 |
| 12:35 PM | $64.83 | Down $ -0.02 | $64.85 | $64.83 | 1,998 |
| 12:34 PM | $64.85 | Up $0.02 | $64.85 | $64.83 | 2,825 |
| 12:33 PM | $64.83 | Down $ -0.01 | $64.83 | $64.83 | 597 |
| 12:32 PM | $64.84 | Up $0.01 | $64.84 | $64.83 | 200 |
| 12:31 PM | $64.83 | Up $0.01 | $64.83 | $64.83 | 200 |
| 12:30 PM | $64.82 | Up $0.02 | $64.83 | $64.79 | 2,599 |
| 12:29 PM | $64.80 | Down $ -0.01 | $64.81 | $64.80 | 2,677 |
| 12:28 PM | $64.81 | Up $0.01 | $64.81 | $64.81 | 137 |
| 12:27 PM | $64.80 | Up $0.01 | $64.80 | $64.80 | 900 |
| 12:26 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 100 |
| 12:25 PM | $64.79 | Down $ -0.02 | $64.79 | $64.79 | 373 |
| 12:24 PM | $64.81 | Up $0.00 | $64.81 | $64.80 | 489 |
| 12:23 PM | $64.81 | Up $0.03 | $64.81 | $64.79 | 2,291 |
| 12:22 PM | $64.78 | Up $0.02 | $64.78 | $64.77 | 6,342 |
| 12:20 PM | $64.76 | Down $ -0.02 | $64.78 | $64.76 | 1,035 |
| 12:20 PM | $64.76 | Up $0.00 | $64.78 | $64.76 | 0 |
| 12:19 PM | $64.78 | Down $0.00 | $64.79 | $64.78 | 2,296 |
| 12:18 PM | $64.78 | Up $0.00 | $64.79 | $64.78 | 4,319 |
| 12:17 PM | $64.78 | Up $0.02 | $64.78 | $64.77 | 420 |
| 12:16 PM | $64.76 | Down $ -0.02 | $64.78 | $64.76 | 3,254 |
| 12:15 PM | $64.78 | Up $0.03 | $64.78 | $64.77 | 692 |
| 12:14 PM | $64.76 | Down $ -0.01 | $64.76 | $64.76 | 805 |
| 12:13 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 134 |
| 12:12 PM | $64.76 | Up $0.01 | $64.77 | $64.76 | 1,480 |
| 12:11 PM | $64.75 | Down $ -0.02 | $64.77 | $64.75 | 839 |
| 12:10 PM | $64.77 | Up $0.01 | $64.77 | $64.76 | 963 |
| 12:09 PM | $64.76 | Down $ -0.01 | $64.76 | $64.76 | 328 |
| 12:08 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 387 |
| 12:07 PM | $64.77 | Up $0.00 | $64.78 | $64.76 | 5,462 |
| 12:06 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 1,421 |
| 12:05 PM | $64.78 | Down $0.00 | $64.78 | $64.77 | 505 |
| 12:04 PM | $64.78 | Down $ -0.02 | $64.80 | $64.78 | 967 |
| 12:03 PM | $64.80 | Up $0.02 | $64.80 | $64.80 | 1,456 |
| 12:02 PM | $64.78 | Up $0.02 | $64.78 | $64.78 | 367 |
| 11:59 AM | $64.76 | Up $0.01 | $64.76 | $64.74 | 1,135 |
| 11:59 AM | $64.76 | Up $0.00 | $64.76 | $64.74 | 0 |
| 11:59 AM | $64.76 | Up $0.00 | $64.76 | $64.74 | 0 |
| 11:58 AM | $64.75 | Up $0.00 | $64.77 | $64.75 | 2,098 |
| 11:57 AM | $64.75 | Up $0.00 | $64.75 | $64.74 | 1,110 |
| 11:56 AM | $64.75 | Down $0.00 | $64.75 | $64.74 | 1,880 |
| 11:55 AM | $64.75 | Up $0.02 | $64.75 | $64.73 | 3,225 |
| 11:54 AM | $64.73 | Up $0.00 | $64.73 | $64.73 | 1,203 |
| 11:53 AM | $64.73 | Down $0.00 | $64.74 | $64.73 | 587 |
| 11:52 AM | $64.74 | Down $ -0.03 | $64.75 | $64.74 | 209 |
| 11:51 AM | $64.77 | Up $0.02 | $64.77 | $64.76 | 1,320 |
| 11:50 AM | $64.75 | Up $0.01 | $64.75 | $64.73 | 3,425 |
| 11:49 AM | $64.74 | Up $0.01 | $64.74 | $64.73 | 1,461 |
| 11:48 AM | $64.73 | Down $ -0.02 | $64.75 | $64.73 | 2,666 |
| 11:47 AM | $64.75 | Up $0.01 | $64.76 | $64.75 | 742 |
| 11:46 AM | $64.74 | Up $0.01 | $64.75 | $64.73 | 1,643 |
| 11:45 AM | $64.74 | Up $0.01 | $64.74 | $64.73 | 2,452 |
| 11:44 AM | $64.73 | Up $0.00 | $64.74 | $64.73 | 650 |
| 11:43 AM | $64.73 | Down $ -0.01 | $64.75 | $64.73 | 738 |
| 11:42 AM | $64.74 | Up $0.00 | $64.74 | $64.72 | 1,873 |
| 11:41 AM | $64.74 | Up $0.00 | $64.74 | $64.73 | 2,853 |
| 11:40 AM | $64.74 | Down $ -0.03 | $64.76 | $64.74 | 1,679 |
| 11:39 AM | $64.77 | Up $0.00 | $64.78 | $64.77 | 1,117 |
| 11:38 AM | $64.77 | Down $0.00 | $64.77 | $64.77 | 265 |
| 11:37 AM | $64.77 | Up $0.01 | $64.77 | $64.77 | 836 |
| 11:36 AM | $64.76 | Up $0.00 | $64.76 | $64.76 | 1,822 |
| 11:35 AM | $64.76 | Down $0.00 | $64.76 | $64.76 | 1,300 |
| 11:34 AM | $64.76 | Up $0.01 | $64.77 | $64.75 | 2,300 |
| 11:33 AM | $64.75 | Up $0.03 | $64.75 | $64.74 | 779 |
| 11:32 AM | $64.72 | Up $0.01 | $64.72 | $64.71 | 350 |
| 11:31 AM | $64.71 | Down $ -0.01 | $64.74 | $64.71 | 1,183 |
| 11:30 AM | $64.72 | Up $0.03 | $64.72 | $64.70 | 43,433 |
| 11:29 AM | $64.69 | Up $0.01 | $64.69 | $64.67 | 1,382 |
| 11:28 AM | $64.68 | Down $ -0.01 | $64.70 | $64.68 | 771 |
| 11:27 AM | $64.69 | Down $ -0.03 | $64.72 | $64.69 | 1,031 |
| 11:26 AM | $64.72 | Up $0.03 | $64.72 | $64.70 | 2,093 |
| 11:25 AM | $64.69 | Down $ -0.03 | $64.71 | $64.68 | 4,458 |
| 11:24 AM | $64.72 | Up $0.02 | $64.72 | $64.70 | 948 |
| 11:23 AM | $64.70 | Down $ -0.01 | $64.70 | $64.70 | 101 |
| 11:22 AM | $64.71 | Down $ -0.01 | $64.73 | $64.71 | 1,693 |
| 11:21 AM | $64.72 | Down $ -0.01 | $64.73 | $64.72 | 564 |
| 11:20 AM | $64.73 | Up $0.00 | $64.73 | $64.72 | 600 |
| 11:19 AM | $64.73 | Down $ -0.01 | $64.74 | $64.73 | 4,420 |
| 11:18 AM | $64.74 | Up $0.01 | $64.74 | $64.73 | 461 |
| 11:17 AM | $64.73 | Down $ -0.01 | $64.74 | $64.73 | 1,334 |
| 11:16 AM | $64.74 | Up $0.03 | $64.74 | $64.70 | 879 |
| 11:15 AM | $64.71 | Up $0.00 | $64.72 | $64.71 | 4,696 |
| 11:14 AM | $64.71 | Down $0.00 | $64.72 | $64.69 | 2,330 |
| 11:13 AM | $64.71 | Up $0.01 | $64.71 | $64.70 | 1,150 |
| 11:12 AM | $64.70 | Up $0.00 | $64.70 | $64.69 | 635 |
| 11:11 AM | $64.70 | Up $0.02 | $64.70 | $64.70 | 501 |
| 11:10 AM | $64.68 | Down $ -0.01 | $64.68 | $64.68 | 100 |
| 11:09 AM | $64.69 | Down $ -0.01 | $64.69 | $64.68 | 2,948 |
| 11:08 AM | $64.70 | Down $ -0.02 | $64.70 | $64.70 | 300 |
| 11:07 AM | $64.72 | Down $0.00 | $64.73 | $64.72 | 4,884 |
| 11:06 AM | $64.72 | Up $0.01 | $64.72 | $64.72 | 4,321 |
| 11:05 AM | $64.71 | Up $0.01 | $64.71 | $64.71 | 674 |
| 11:04 AM | $64.70 | Up $0.00 | $64.70 | $64.70 | 900 |
| 11:03 AM | $64.70 | Up $0.00 | $64.70 | $64.70 | 195 |
| 11:02 AM | $64.69 | Down $ -0.01 | $64.70 | $64.69 | 2,662 |
| 11:01 AM | $64.70 | Up $0.02 | $64.71 | $64.68 | 2,398 |
| 11:00 AM | $64.68 | Up $0.03 | $64.68 | $64.65 | 4,388 |
| 10:59 AM | $64.65 | Down $ -0.01 | $64.65 | $64.65 | 2,508 |
| 10:58 AM | $64.66 | Up $0.03 | $64.66 | $64.66 | 300 |
| 10:57 AM | $64.63 | Up $0.00 | $64.63 | $64.62 | 1,072 |
| 10:56 AM | $64.63 | Down $ -0.03 | $64.65 | $64.63 | 806 |
| 10:55 AM | $64.66 | Down $ -0.02 | $64.67 | $64.66 | 2,306 |
| 10:54 AM | $64.68 | Down $ -0.02 | $64.68 | $64.68 | 392 |
| 10:53 AM | $64.70 | Down $ -0.01 | $64.71 | $64.70 | 622 |
| 10:52 AM | $64.71 | Up $0.02 | $64.71 | $64.69 | 752 |
| 10:51 AM | $64.69 | Up $0.03 | $64.69 | $64.65 | 2,207 |
| 10:50 AM | $64.66 | Down $0.00 | $64.66 | $64.64 | 2,486 |
| 10:49 AM | $64.66 | Up $0.01 | $64.66 | $64.66 | 576 |
| 10:48 AM | $64.65 | Up $0.03 | $64.65 | $64.63 | 2,488 |
| 10:47 AM | $64.62 | Up $0.02 | $64.62 | $64.60 | 4,412 |
| 10:46 AM | $64.60 | Up $0.02 | $64.62 | $64.60 | 5,632 |
| 10:45 AM | $64.58 | Down $ -0.02 | $64.59 | $64.58 | 2,067 |
| 10:44 AM | $64.60 | Up $0.03 | $64.60 | $64.57 | 1,421 |
| 10:43 AM | $64.57 | Up $0.03 | $64.58 | $64.54 | 2,473 |
| 10:42 AM | $64.54 | Up $0.02 | $64.55 | $64.53 | 4,370 |
| 10:41 AM | $64.52 | Up $0.01 | $64.52 | $64.51 | 345 |
| 10:40 AM | $64.51 | Up $0.03 | $64.51 | $64.50 | 4,182 |
| 10:39 AM | $64.48 | Down $ -0.01 | $64.49 | $64.48 | 1,509 |
| 10:38 AM | $64.49 | Up $0.01 | $64.49 | $64.49 | 100 |
| 10:37 AM | $64.48 | Down $ -0.02 | $64.51 | $64.48 | 3,285 |
| 10:36 AM | $64.50 | Up $0.02 | $64.50 | $64.47 | 4,474 |
| 10:35 AM | $64.48 | Down $ -0.01 | $64.50 | $64.48 | 2,004 |
| 10:34 AM | $64.49 | Down $ -0.02 | $64.50 | $64.49 | 2,803 |
| 10:33 AM | $64.51 | Down $ -0.02 | $64.52 | $64.51 | 2,681 |
| 10:32 AM | $64.53 | Down $ -0.02 | $64.53 | $64.51 | 1,703 |
| 10:31 AM | $64.55 | Down $ -0.03 | $64.58 | $64.55 | 3,546 |
| 10:30 AM | $64.58 | Up $0.00 | $64.58 | $64.58 | 2,454 |
| 10:29 AM | $64.58 | Down $0.00 | $64.58 | $64.58 | 1,380 |
| 10:28 AM | $64.59 | Down $ -0.01 | $64.60 | $64.59 | 3,883 |
| 10:27 AM | $64.60 | Up $0.03 | $64.60 | $64.60 | 672 |
| 10:26 AM | $64.57 | Down $ -0.01 | $64.57 | $64.57 | 100 |
| 10:25 AM | $64.58 | Up $0.01 | $64.58 | $64.56 | 885 |
| 10:24 AM | $64.57 | Down $ -0.02 | $64.59 | $64.57 | 3,725 |
| 10:23 AM | $64.58 | Up $0.00 | $64.58 | $64.58 | 158 |
| 10:22 AM | $64.58 | Down $ -0.01 | $64.60 | $64.58 | 1,000 |
| 10:21 AM | $64.59 | Up $0.04 | $64.59 | $64.55 | 2,448 |
| 10:20 AM | $64.55 | Up $0.01 | $64.55 | $64.52 | 2,454 |
| 10:19 AM | $64.54 | Up $0.03 | $64.54 | $64.51 | 1,329 |
| 10:18 AM | $64.51 | Down $ -0.02 | $64.52 | $64.51 | 220 |
| 10:17 AM | $64.53 | Up $0.00 | $64.54 | $64.53 | 367 |
| 10:16 AM | $64.53 | Up $0.02 | $64.53 | $64.52 | 1,941 |
| 10:15 AM | $64.51 | Down $ -0.01 | $64.53 | $64.51 | 947 |
| 10:14 AM | $64.52 | Up $0.02 | $64.52 | $64.50 | 1,363 |
| 10:13 AM | $64.50 | Up $0.04 | $64.50 | $64.46 | 1,333 |
| 10:12 AM | $64.46 | Up $0.02 | $64.46 | $64.46 | 100 |
| 10:11 AM | $64.44 | Down $0.00 | $64.45 | $64.43 | 1,552 |
| 10:10 AM | $64.44 | Down $ -0.01 | $64.45 | $64.43 | 7,361 |
| 10:09 AM | $64.45 | Up $0.00 | $64.45 | $64.42 | 2,299 |
| 10:08 AM | $64.45 | Up $0.01 | $64.45 | $64.45 | 400 |
| 10:07 AM | $64.44 | Up $0.03 | $64.44 | $64.41 | 2,163 |
| 10:06 AM | $64.41 | Up $0.02 | $64.41 | $64.40 | 4,698 |
| 10:05 AM | $64.39 | Up $0.01 | $64.39 | $64.38 | 624 |
| 10:04 AM | $64.38 | Up $0.06 | $64.38 | $64.38 | 950 |
| 10:03 AM | $64.32 | Down $ -0.01 | $64.32 | $64.32 | 411 |
| 10:02 AM | $64.33 | Up $0.05 | $64.33 | $64.31 | 501 |
| 10:01 AM | $64.28 | Up $0.05 | $64.28 | $64.23 | 1,700 |
| 10:00 AM | $64.23 | Down $ -0.01 | $64.25 | $64.20 | 2,576 |
| 09:59 AM | $64.24 | Up $0.00 | $64.24 | $64.24 | 185 |
| 09:58 AM | $64.24 | Up $0.01 | $64.25 | $64.22 | 332 |
| 09:57 AM | $64.22 | Up $0.00 | $64.22 | $64.22 | 1,047 |
| 09:56 AM | $64.22 | Down $ -0.06 | $64.29 | $64.22 | 370 |
| 09:55 AM | $64.28 | Up $0.03 | $64.28 | $64.26 | 500 |
| 09:54 AM | $64.25 | Up $0.02 | $64.25 | $64.24 | 1,800 |
| 09:53 AM | $64.23 | Up $0.03 | $64.23 | $64.18 | 750 |
| 09:52 AM | $64.20 | Up $0.00 | $64.22 | $64.20 | 340 |
| 09:51 AM | $64.20 | Up $0.01 | $64.21 | $64.19 | 2,523 |
| 09:50 AM | $64.19 | Down $ -0.04 | $64.24 | $64.19 | 1,774 |
| 09:49 AM | $64.23 | Up $0.01 | $64.23 | $64.19 | 6,003 |
| 09:48 AM | $64.22 | Down $ -0.03 | $64.22 | $64.16 | 2,632 |
| 09:47 AM | $64.25 | Down $ -0.03 | $64.28 | $64.25 | 800 |
| 09:46 AM | $64.28 | Up $0.09 | $64.28 | $64.23 | 3,050 |
| 09:45 AM | $64.19 | Up $0.00 | $64.21 | $64.19 | 3,540 |
| 09:44 AM | $64.19 | Down $ -0.14 | $64.29 | $64.16 | 3,415 |
| 09:42 AM | $64.33 | Up $0.00 | $64.33 | $64.33 | 1,621 |
| 09:42 AM | $64.33 | Up $0.00 | $64.33 | $64.33 | 0 |
| 09:41 AM | $64.33 | Down $0.00 | $64.33 | $64.33 | 238 |
| 09:40 AM | $64.33 | Down $ -0.04 | $64.37 | $64.33 | 1,407 |
| 09:39 AM | $64.37 | Up $0.01 | $64.37 | $64.36 | 875 |
| 09:38 AM | $64.36 | Up $0.02 | $64.38 | $64.36 | 2,268 |
| 09:37 AM | $64.34 | Up $0.02 | $64.34 | $64.34 | 187 |
| 09:36 AM | $64.32 | Up $0.00 | $64.33 | $64.31 | 2,524 |
| 09:35 AM | $64.32 | Up $0.02 | $64.32 | $64.29 | 1,081 |
| 09:34 AM | $64.30 | Up $0.02 | $64.32 | $64.30 | 2,521 |
| 09:33 AM | $64.28 | Up $0.10 | $64.28 | $64.24 | 5,980 |
| 09:32 AM | $64.18 | Up $0.07 | $64.18 | $64.18 | 324 |
| 09:31 AM | $64.11 | Down $ -0.09 | $64.13 | $64.11 | 300 |
| 09:30 AM | $64.20 | Up $0.25 | $64.25 | $64.20 | 26,380 |
| Previous close | $63.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $64.87 | $64.78 | $64.90 | $64.73 | 516,753 |
| 11-08-2025 | $63.96 | $64.03 | $64.12 | $63.85 | 950,654 |
| 08-08-2025 | $64.01 | $63.90 | $64.06 | $63.87 | 414,920 |
| 07-08-2025 | $63.44 | $63.56 | $63.65 | $63.28 | 341,489 |
| 06-08-2025 | $63.78 | $63.83 | $63.91 | $63.72 | 340,289 |
| 05-08-2025 | $63.50 | $63.37 | $63.66 | $63.34 | 425,816 |
| 04-08-2025 | $63.67 | $63.46 | $63.67 | $63.42 | 420,822 |
| 01-08-2025 | $62.62 | $62.66 | $62.85 | $62.37 | 577,472 |
| 31-07-2025 | $63.33 | $63.88 | $63.91 | $63.20 | 381,876 |
| 30-07-2025 | $63.61 | $64.07 | $64.17 | $63.33 | 567,627 |
| 29-07-2025 | $64.10 | $64.16 | $64.27 | $64.01 | 325,431 |
| 28-07-2025 | $64.19 | $64.24 | $64.30 | $63.98 | 292,429 |
| 25-07-2025 | $64.31 | $64.09 | $64.33 | $64.06 | 327,501 |
| 24-07-2025 | $64.01 | $64.19 | $64.19 | $64.00 | 347,052 |
| 23-07-2025 | $64.20 | $63.99 | $64.21 | $63.95 | 573,640 |
| 22-07-2025 | $63.78 | $63.56 | $63.85 | $63.50 | 1,166,493 |
| 21-07-2025 | $63.01 | $63.42 | $63.44 | $62.98 | 471,171 |
| 18-07-2025 | $63.07 | $63.07 | $63.09 | $62.86 | 555,147 |
| 17-07-2025 | $63.06 | $62.85 | $63.09 | $62.75 | 395,793 |
| 16-07-2025 | $62.63 | $62.25 | $62.68 | $62.23 | 516,548 |
| 15-07-2025 | $62.39 | $62.86 | $62.88 | $62.38 | 260,754 |
| 14-07-2025 | $63.41 | $63.24 | $63.41 | $63.17 | 280,747 |
| 11-07-2025 | $63.29 | $63.29 | $63.45 | $63.21 | 419,967 |
| 10-07-2025 | $63.76 | $63.86 | $63.96 | $63.69 | 482,765 |
| 09-07-2025 | $63.56 | $63.37 | $63.58 | $63.28 | 482,886 |
| 08-07-2025 | $63.35 | $63.56 | $63.62 | $63.31 | 575,188 |
| 07-07-2025 | $63.25 | $63.40 | $63.44 | $62.93 | 716,942 |
| 03-07-2025 | $63.78 | $63.80 | $63.86 | $63.71 | 168,424 |
| 02-07-2025 | $63.47 | $63.27 | $63.47 | $63.18 | 954,834 |
| 01-07-2025 | $63.33 | $63.32 | $63.51 | $63.21 | 1,088,485 |
Graphs are not available, please refer to the detailed table