Quotes and Market Data
Find a quote
First Trust Rising Dividend Achievers ETF
56.69 Down -0.17 (-0.30 %)
Delayed : 2025/04/28 18:30:27
- Previous close $56.86
- Opening $56.86
- Price Ask $55.60
- Price Bid $55.60
- Size Bid 45
- Size Ask 43
- Today High $57.18
- Today Low $56.35
- 52 Weeks High $64.63
- 52 Weeks Low $50.27
- Volume 883,706
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.25
- Current Div. Yield : N/A
- Market Cap (M) : N/A
- Shares Out (M) : N/A
- Exchange : XNAS
- Ex Dividend Date : 2025/03/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.86 | Up $0.01 | $56.86 | $56.86 | 416 |
| 03:59 PM | $56.85 | Down $ -0.08 | $56.93 | $56.85 | 1,940 |
| 03:58 PM | $56.93 | Down $0.00 | $56.94 | $56.93 | 1,516 |
| 03:57 PM | $56.94 | Up $0.02 | $56.94 | $56.93 | 1,521 |
| 03:56 PM | $56.92 | Up $0.01 | $56.93 | $56.92 | 300 |
| 03:55 PM | $56.91 | Down $ -0.04 | $56.95 | $56.91 | 2,039 |
| 03:54 PM | $56.95 | Up $0.01 | $56.97 | $56.95 | 820 |
| 03:53 PM | $56.94 | Up $0.01 | $56.94 | $56.94 | 650 |
| 03:52 PM | $56.94 | Up $0.05 | $56.95 | $56.90 | 1,002 |
| 03:51 PM | $56.89 | Down $ -0.02 | $56.91 | $56.89 | 400 |
| 03:50 PM | $56.91 | Up $0.05 | $56.91 | $56.86 | 1,214 |
| 03:49 PM | $56.86 | Up $0.01 | $56.88 | $56.86 | 2,125 |
| 03:48 PM | $56.85 | Up $0.00 | $56.86 | $56.85 | 453 |
| 03:47 PM | $56.85 | Down $0.00 | $56.85 | $56.85 | 568 |
| 03:46 PM | $56.86 | Up $0.00 | $56.86 | $56.85 | 2,290 |
| 03:45 PM | $56.85 | Up $0.01 | $56.85 | $56.85 | 1,918 |
| 03:44 PM | $56.84 | Up $0.02 | $56.84 | $56.82 | 942 |
| 03:43 PM | $56.82 | Down $ -0.01 | $56.83 | $56.82 | 816 |
| 03:42 PM | $56.83 | Up $0.01 | $56.83 | $56.82 | 5,043 |
| 03:41 PM | $56.82 | Up $0.02 | $56.82 | $56.81 | 420 |
| 03:40 PM | $56.80 | Up $0.00 | $56.80 | $56.78 | 875 |
| 03:39 PM | $56.80 | Up $0.01 | $56.80 | $56.79 | 3,464 |
| 03:38 PM | $56.79 | Down $ -0.01 | $56.81 | $56.79 | 500 |
| 03:37 PM | $56.80 | Up $0.02 | $56.80 | $56.77 | 81,642 |
| 03:36 PM | $56.78 | Down $ -0.04 | $56.81 | $56.78 | 6,961 |
| 03:35 PM | $56.82 | Up $0.01 | $56.82 | $56.69 | 22,559 |
| 03:34 PM | $56.81 | Down $0.00 | $56.81 | $56.80 | 1,089 |
| 03:33 PM | $56.81 | Up $0.02 | $56.82 | $56.81 | 768 |
| 03:32 PM | $56.79 | Down $ -0.01 | $56.80 | $56.77 | 1,377 |
| 03:31 PM | $56.80 | Up $0.02 | $56.80 | $56.79 | 1,145 |
| 03:30 PM | $56.79 | Down $ -0.01 | $56.79 | $56.79 | 860 |
| 03:29 PM | $56.79 | Down $ -0.02 | $56.80 | $56.79 | 726 |
| 03:28 PM | $56.81 | Up $0.02 | $56.81 | $56.78 | 12,556 |
| 03:27 PM | $56.79 | Down $ -0.01 | $56.81 | $56.79 | 1,481 |
| 03:26 PM | $56.80 | Up $0.00 | $56.81 | $56.80 | 1,607 |
| 03:25 PM | $56.80 | Down $ -0.01 | $56.82 | $56.79 | 1,023 |
| 03:24 PM | $56.81 | Up $0.02 | $56.81 | $56.79 | 2,066 |
| 03:23 PM | $56.79 | Up $0.00 | $56.80 | $56.79 | 801 |
| 03:22 PM | $56.79 | Up $0.01 | $56.81 | $56.79 | 1,080 |
| 03:21 PM | $56.78 | Up $0.02 | $56.80 | $56.76 | 17,198 |
| 03:20 PM | $56.76 | Up $0.01 | $56.77 | $56.75 | 700 |
| 03:19 PM | $56.75 | Down $ -0.01 | $56.76 | $56.75 | 2,962 |
| 03:18 PM | $56.76 | Up $0.01 | $56.76 | $56.75 | 860 |
| 03:17 PM | $56.75 | Up $0.00 | $56.76 | $56.75 | 1,053 |
| 03:16 PM | $56.75 | Up $0.01 | $56.75 | $56.74 | 2,352 |
| 03:15 PM | $56.74 | Down $0.00 | $56.76 | $56.73 | 1,988 |
| 03:14 PM | $56.75 | Up $0.03 | $56.75 | $56.70 | 3,661 |
| 03:13 PM | $56.71 | Down $ -0.02 | $56.72 | $56.71 | 1,222 |
| 03:12 PM | $56.73 | Up $0.01 | $56.73 | $56.72 | 1,051 |
| 03:11 PM | $56.72 | Down $ -0.02 | $56.75 | $56.72 | 1,094 |
| 03:10 PM | $56.75 | Down $ -0.01 | $56.76 | $56.74 | 3,241 |
| 03:09 PM | $56.76 | Up $0.01 | $56.76 | $56.74 | 2,312 |
| 03:08 PM | $56.75 | Up $0.02 | $56.76 | $56.73 | 6,144 |
| 03:06 PM | $56.72 | Up $0.03 | $56.72 | $56.71 | 325 |
| 03:06 PM | $56.72 | Up $0.00 | $56.72 | $56.71 | 0 |
| 03:05 PM | $56.69 | Down $ -0.02 | $56.71 | $56.69 | 981 |
| 03:04 PM | $56.71 | Down $ -0.01 | $56.71 | $56.71 | 400 |
| 03:03 PM | $56.72 | Down $ -0.01 | $56.72 | $56.70 | 4,630 |
| 03:02 PM | $56.73 | Up $0.02 | $56.73 | $56.71 | 604 |
| 03:01 PM | $56.70 | Up $0.03 | $56.70 | $56.69 | 2,672 |
| 03:00 PM | $56.67 | Up $0.02 | $56.68 | $56.65 | 5,068 |
| 02:59 PM | $56.65 | Down $ -0.02 | $56.68 | $56.65 | 1,295 |
| 02:58 PM | $56.67 | Down $0.00 | $56.67 | $56.66 | 2,180 |
| 02:57 PM | $56.67 | Down $ -0.01 | $56.67 | $56.65 | 1,167 |
| 02:56 PM | $56.68 | Up $0.02 | $56.69 | $56.68 | 700 |
| 02:55 PM | $56.66 | Down $ -0.02 | $56.69 | $56.66 | 5,833 |
| 02:54 PM | $56.68 | Up $0.01 | $56.70 | $56.66 | 71,398 |
| 02:53 PM | $56.67 | Down $ -0.01 | $56.69 | $56.67 | 1,108 |
| 02:52 PM | $56.69 | Down $0.00 | $56.70 | $56.69 | 1,240 |
| 02:51 PM | $56.69 | Up $0.01 | $56.69 | $56.67 | 17,290 |
| 02:50 PM | $56.68 | Up $0.02 | $56.68 | $56.66 | 3,023 |
| 02:49 PM | $56.66 | Down $ -0.02 | $56.69 | $56.66 | 411 |
| 02:48 PM | $56.68 | Down $ -0.01 | $56.69 | $56.67 | 16,597 |
| 02:47 PM | $56.69 | Up $0.02 | $56.69 | $56.65 | 514 |
| 02:46 PM | $56.67 | Up $0.05 | $56.67 | $56.64 | 982 |
| 02:45 PM | $56.62 | Down $ -0.02 | $56.62 | $56.62 | 259 |
| 02:44 PM | $56.64 | Up $0.01 | $56.64 | $56.64 | 350 |
| 02:43 PM | $56.63 | Down $ -0.01 | $56.66 | $56.63 | 400 |
| 02:42 PM | $56.64 | Down $ -0.02 | $56.65 | $56.63 | 1,513 |
| 02:41 PM | $56.66 | Up $0.02 | $56.66 | $56.64 | 949 |
| 02:40 PM | $56.64 | Up $0.01 | $56.65 | $56.63 | 1,561 |
| 02:39 PM | $56.63 | Down $ -0.01 | $56.65 | $56.63 | 1,694 |
| 02:38 PM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 1,141 |
| 02:37 PM | $56.65 | Up $0.03 | $56.65 | $56.64 | 3,218 |
| 02:35 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 242 |
| 02:35 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 02:34 PM | $56.62 | Down $ -0.01 | $56.62 | $56.62 | 1,041 |
| 02:33 PM | $56.63 | Down $ -0.03 | $56.63 | $56.63 | 476 |
| 02:31 PM | $56.66 | Up $0.01 | $56.66 | $56.65 | 453 |
| 02:31 PM | $56.66 | Up $0.00 | $56.66 | $56.65 | 0 |
| 02:30 PM | $56.65 | Up $0.01 | $56.65 | $56.65 | 260 |
| 02:29 PM | $56.64 | Down $ -0.03 | $56.64 | $56.63 | 1,194 |
| 02:28 PM | $56.67 | Down $0.00 | $56.69 | $56.67 | 1,186 |
| 02:27 PM | $56.67 | Up $0.04 | $56.67 | $56.64 | 2,232 |
| 02:26 PM | $56.64 | Up $0.00 | $56.64 | $56.64 | 541 |
| 02:25 PM | $56.63 | Up $0.04 | $56.65 | $56.63 | 36,124 |
| 02:23 PM | $56.59 | Up $0.01 | $56.60 | $56.59 | 741 |
| 02:23 PM | $56.59 | Up $0.00 | $56.60 | $56.59 | 0 |
| 02:22 PM | $56.58 | Up $0.00 | $56.58 | $56.58 | 1,652 |
| 02:21 PM | $56.58 | Down $0.00 | $56.58 | $56.57 | 1,429 |
| 02:20 PM | $56.58 | Up $0.02 | $56.58 | $56.58 | 1,015 |
| 02:19 PM | $56.57 | Up $0.00 | $56.57 | $56.56 | 3,210 |
| 02:18 PM | $56.56 | Down $ -0.01 | $56.56 | $56.55 | 520 |
| 02:17 PM | $56.57 | Down $0.00 | $56.57 | $56.56 | 430 |
| 02:16 PM | $56.57 | Down $ -0.03 | $56.59 | $56.57 | 600 |
| 02:15 PM | $56.60 | Up $0.02 | $56.60 | $56.58 | 1,423 |
| 02:14 PM | $56.58 | Down $0.00 | $56.59 | $56.57 | 2,113 |
| 02:13 PM | $56.58 | Down $ -0.01 | $56.58 | $56.56 | 2,229 |
| 02:12 PM | $56.59 | Up $0.01 | $56.59 | $56.58 | 1,044 |
| 02:11 PM | $56.58 | Up $0.00 | $56.59 | $56.58 | 1,831 |
| 02:10 PM | $56.58 | Down $ -0.01 | $56.58 | $56.56 | 745 |
| 02:09 PM | $56.59 | Down $ -0.01 | $56.61 | $56.59 | 2,619 |
| 02:08 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 800 |
| 02:07 PM | $56.60 | Down $ -0.01 | $56.61 | $56.60 | 4,660 |
| 02:06 PM | $56.61 | Up $0.03 | $56.62 | $56.60 | 627 |
| 02:05 PM | $56.58 | Down $ -0.01 | $56.60 | $56.58 | 1,414 |
| 02:04 PM | $56.59 | Up $0.01 | $56.59 | $56.58 | 514 |
| 02:03 PM | $56.58 | Up $0.00 | $56.58 | $56.58 | 286 |
| 02:02 PM | $56.58 | Up $0.00 | $56.60 | $56.58 | 2,417 |
| 02:01 PM | $56.58 | Down $ -0.01 | $56.59 | $56.58 | 824 |
| 02:00 PM | $56.59 | Up $0.03 | $56.59 | $56.57 | 852 |
| 01:59 PM | $56.56 | Down $ -0.02 | $56.58 | $56.56 | 25,054 |
| 01:58 PM | $56.58 | Up $0.05 | $56.58 | $56.53 | 3,011 |
| 01:57 PM | $56.54 | Down $ -0.01 | $56.54 | $56.52 | 1,442 |
| 01:56 PM | $56.54 | Up $0.02 | $56.54 | $56.53 | 784 |
| 01:55 PM | $56.52 | Down $0.00 | $56.53 | $56.51 | 3,129 |
| 01:54 PM | $56.53 | Up $0.00 | $56.53 | $56.52 | 271 |
| 01:53 PM | $56.52 | Up $0.01 | $56.52 | $56.51 | 400 |
| 01:52 PM | $56.51 | Up $0.01 | $56.51 | $56.51 | 591 |
| 01:51 PM | $56.50 | Down $0.00 | $56.53 | $56.50 | 2,941 |
| 01:50 PM | $56.50 | Up $0.02 | $56.50 | $56.49 | 400 |
| 01:49 PM | $56.49 | Up $0.01 | $56.49 | $56.47 | 4,240 |
| 01:48 PM | $56.48 | Up $0.00 | $56.50 | $56.48 | 572 |
| 01:47 PM | $56.48 | Up $0.01 | $56.48 | $56.46 | 965 |
| 01:46 PM | $56.47 | Up $0.03 | $56.47 | $56.46 | 617 |
| 01:45 PM | $56.44 | Down $0.00 | $56.44 | $56.43 | 493 |
| 01:44 PM | $56.45 | Up $0.05 | $56.45 | $56.43 | 1,643 |
| 01:43 PM | $56.40 | Down $ -0.03 | $56.40 | $56.40 | 741 |
| 01:42 PM | $56.43 | Down $ -0.02 | $56.44 | $56.43 | 773 |
| 01:41 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 300 |
| 01:40 PM | $56.45 | Up $0.02 | $56.45 | $56.45 | 877 |
| 01:39 PM | $56.43 | Up $0.00 | $56.45 | $56.43 | 1,263 |
| 01:38 PM | $56.43 | Up $0.05 | $56.43 | $56.42 | 1,819 |
| 01:37 PM | $56.38 | Down $ -0.01 | $56.41 | $56.38 | 623 |
| 01:36 PM | $56.39 | Down $ -0.01 | $56.39 | $56.38 | 1,297 |
| 01:35 PM | $56.40 | Up $0.01 | $56.41 | $56.39 | 1,142 |
| 01:34 PM | $56.39 | Up $0.01 | $56.39 | $56.37 | 826 |
| 01:33 PM | $56.38 | Up $0.03 | $56.38 | $56.37 | 966 |
| 01:32 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 100 |
| 01:31 PM | $56.35 | Down $ -0.02 | $56.39 | $56.35 | 1,657 |
| 01:30 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 100 |
| 01:29 PM | $56.36 | Down $ -0.05 | $56.39 | $56.36 | 1,077 |
| 01:28 PM | $56.41 | Down $ -0.05 | $56.46 | $56.41 | 2,418 |
| 01:27 PM | $56.46 | Down $ -0.01 | $56.47 | $56.46 | 411 |
| 01:26 PM | $56.47 | Up $0.04 | $56.47 | $56.43 | 1,751 |
| 01:25 PM | $56.43 | Down $ -0.01 | $56.44 | $56.41 | 594 |
| 01:24 PM | $56.44 | Up $0.03 | $56.44 | $56.41 | 14,679 |
| 01:23 PM | $56.41 | Down $0.00 | $56.41 | $56.40 | 827 |
| 01:22 PM | $56.41 | Down $ -0.01 | $56.43 | $56.40 | 1,060 |
| 01:21 PM | $56.42 | Down $ -0.01 | $56.42 | $56.42 | 431 |
| 01:20 PM | $56.43 | Down $ -0.01 | $56.43 | $56.43 | 100 |
| 01:19 PM | $56.44 | Up $0.01 | $56.45 | $56.43 | 1,731 |
| 01:17 PM | $56.43 | Down $ -0.01 | $56.43 | $56.42 | 740 |
| 01:17 PM | $56.43 | Up $0.00 | $56.43 | $56.42 | 0 |
| 01:16 PM | $56.44 | Up $0.06 | $56.44 | $56.43 | 532 |
| 01:15 PM | $56.38 | Down $ -0.02 | $56.41 | $56.38 | 407 |
| 01:14 PM | $56.40 | Down $ -0.01 | $56.43 | $56.40 | 623 |
| 01:13 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 400 |
| 01:12 PM | $56.41 | Up $0.01 | $56.41 | $56.41 | 2,950 |
| 01:11 PM | $56.40 | Down $ -0.03 | $56.43 | $56.40 | 844 |
| 01:10 PM | $56.43 | Down $ -0.03 | $56.45 | $56.42 | 1,232 |
| 01:09 PM | $56.46 | Down $ -0.02 | $56.46 | $56.46 | 660 |
| 01:08 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 231 |
| 01:07 PM | $56.48 | Down $ -0.05 | $56.49 | $56.48 | 200 |
| 01:06 PM | $56.53 | Up $0.04 | $56.54 | $56.50 | 4,890 |
| 01:05 PM | $56.49 | Down $ -0.02 | $56.49 | $56.49 | 403 |
| 01:04 PM | $56.51 | Down $ -0.01 | $56.54 | $56.51 | 390 |
| 01:03 PM | $56.52 | Down $ -0.01 | $56.52 | $56.52 | 462 |
| 01:02 PM | $56.53 | Down $ -0.02 | $56.53 | $56.53 | 100 |
| 01:01 PM | $56.55 | Up $0.02 | $56.55 | $56.52 | 709 |
| 01:00 PM | $56.53 | Up $0.02 | $56.53 | $56.52 | 680 |
| 12:59 PM | $56.51 | Up $0.00 | $56.52 | $56.50 | 7,008 |
| 12:58 PM | $56.51 | Down $ -0.01 | $56.51 | $56.50 | 200 |
| 12:57 PM | $56.52 | Up $0.00 | $56.52 | $56.50 | 714 |
| 12:56 PM | $56.52 | Up $0.00 | $56.54 | $56.52 | 13,125 |
| 12:55 PM | $56.52 | Down $ -0.06 | $56.56 | $56.52 | 883 |
| 12:54 PM | $56.58 | Up $0.03 | $56.58 | $56.57 | 215 |
| 12:53 PM | $56.55 | Down $ -0.02 | $56.56 | $56.55 | 770 |
| 12:52 PM | $56.57 | Down $ -0.02 | $56.57 | $56.56 | 1,058 |
| 12:51 PM | $56.59 | Down $ -0.02 | $56.60 | $56.59 | 921 |
| 12:50 PM | $56.61 | Down $ -0.01 | $56.61 | $56.60 | 846 |
| 12:49 PM | $56.62 | Down $0.00 | $56.62 | $56.59 | 504 |
| 12:48 PM | $56.62 | Up $0.04 | $56.62 | $56.62 | 345 |
| 12:47 PM | $56.58 | Down $ -0.01 | $56.58 | $56.56 | 451 |
| 12:46 PM | $56.59 | Up $0.02 | $56.59 | $56.57 | 3,077 |
| 12:45 PM | $56.57 | Down $ -0.02 | $56.57 | $56.56 | 1,493 |
| 12:44 PM | $56.59 | Up $0.02 | $56.59 | $56.59 | 176 |
| 12:43 PM | $56.57 | Up $0.00 | $56.57 | $56.54 | 2,000 |
| 12:41 PM | $56.57 | Up $0.01 | $56.57 | $56.56 | 356 |
| 12:41 PM | $56.57 | Up $0.00 | $56.57 | $56.56 | 0 |
| 12:40 PM | $56.56 | Up $0.03 | $56.56 | $56.56 | 200 |
| 12:39 PM | $56.53 | Down $ -0.01 | $56.53 | $56.53 | 150 |
| 12:38 PM | $56.54 | Up $0.01 | $56.54 | $56.54 | 194 |
| 12:37 PM | $56.53 | Down $0.00 | $56.56 | $56.53 | 851 |
| 12:35 PM | $56.53 | Up $0.02 | $56.53 | $56.52 | 476 |
| 12:35 PM | $56.53 | Up $0.00 | $56.53 | $56.52 | 0 |
| 12:34 PM | $56.51 | Down $ -0.01 | $56.52 | $56.51 | 353 |
| 12:33 PM | $56.52 | Down $ -0.04 | $56.54 | $56.52 | 400 |
| 12:32 PM | $56.56 | Up $0.02 | $56.56 | $56.55 | 1,326 |
| 12:31 PM | $56.54 | Up $0.04 | $56.54 | $56.54 | 703 |
| 12:30 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 100 |
| 12:29 PM | $56.50 | Up $0.00 | $56.52 | $56.50 | 694 |
| 12:28 PM | $56.50 | Up $0.02 | $56.50 | $56.48 | 9,262 |
| 12:27 PM | $56.48 | Down $ -0.02 | $56.48 | $56.48 | 276 |
| 12:26 PM | $56.50 | Down $ -0.05 | $56.50 | $56.50 | 100 |
| 12:25 PM | $56.55 | Up $0.00 | $56.56 | $56.54 | 373 |
| 12:24 PM | $56.55 | Up $0.01 | $56.55 | $56.55 | 177 |
| 12:23 PM | $56.54 | Up $0.02 | $56.54 | $56.54 | 100 |
| 12:22 PM | $56.53 | Down $ -0.03 | $56.53 | $56.52 | 394 |
| 12:21 PM | $56.55 | Down $ -0.01 | $56.56 | $56.55 | 200 |
| 12:20 PM | $56.56 | Down $ -0.02 | $56.58 | $56.56 | 300 |
| 12:19 PM | $56.58 | Up $0.02 | $56.58 | $56.57 | 1,759 |
| 12:18 PM | $56.56 | Down $ -0.03 | $56.59 | $56.56 | 848 |
| 12:17 PM | $56.59 | Up $0.03 | $56.59 | $56.57 | 1,378 |
| 12:15 PM | $56.56 | Up $0.05 | $56.56 | $56.52 | 2,850 |
| 12:15 PM | $56.56 | Up $0.00 | $56.56 | $56.52 | 0 |
| 12:14 PM | $56.51 | Up $0.00 | $56.52 | $56.50 | 664 |
| 12:13 PM | $56.51 | Up $0.02 | $56.52 | $56.51 | 488 |
| 12:12 PM | $56.49 | Down $ -0.02 | $56.52 | $56.49 | 2,082 |
| 12:11 PM | $56.52 | Up $0.01 | $56.52 | $56.52 | 100 |
| 12:10 PM | $56.51 | Up $0.00 | $56.51 | $56.51 | 300 |
| 12:09 PM | $56.51 | Up $0.01 | $56.51 | $56.51 | 936 |
| 12:08 PM | $56.50 | Down $ -0.01 | $56.52 | $56.49 | 1,461 |
| 12:07 PM | $56.51 | Down $ -0.02 | $56.54 | $56.51 | 400 |
| 12:06 PM | $56.53 | Up $0.00 | $56.53 | $56.52 | 11,026 |
| 12:05 PM | $56.53 | Up $0.00 | $56.55 | $56.53 | 1,253 |
| 12:04 PM | $56.53 | Down $ -0.01 | $56.55 | $56.53 | 416 |
| 12:03 PM | $56.54 | Down $ -0.01 | $56.56 | $56.54 | 2,750 |
| 12:02 PM | $56.55 | Down $ -0.03 | $56.57 | $56.55 | 943 |
| 12:01 PM | $56.58 | Down $ -0.03 | $56.61 | $56.58 | 914 |
| 12:00 PM | $56.61 | Down $ -0.02 | $56.64 | $56.61 | 1,610 |
| 11:59 AM | $56.63 | Up $0.00 | $56.65 | $56.63 | 15,006 |
| 11:58 AM | $56.63 | Up $0.03 | $56.63 | $56.63 | 100 |
| 11:57 AM | $56.60 | Down $ -0.04 | $56.61 | $56.60 | 547 |
| 11:56 AM | $56.63 | Down $ -0.01 | $56.66 | $56.63 | 579 |
| 11:54 AM | $56.64 | Down $ -0.03 | $56.67 | $56.64 | 400 |
| 11:54 AM | $56.64 | Up $0.00 | $56.67 | $56.64 | 0 |
| 11:52 AM | $56.67 | Up $0.04 | $56.67 | $56.64 | 770 |
| 11:52 AM | $56.67 | Up $0.00 | $56.67 | $56.64 | 0 |
| 11:51 AM | $56.64 | Up $0.02 | $56.64 | $56.61 | 809 |
| 11:50 AM | $56.62 | Down $ -0.01 | $56.62 | $56.62 | 400 |
| 11:49 AM | $56.63 | Up $0.02 | $56.63 | $56.63 | 107 |
| 11:48 AM | $56.61 | Down $ -0.03 | $56.61 | $56.61 | 100 |
| 11:47 AM | $56.64 | Down $ -0.01 | $56.64 | $56.64 | 101 |
| 11:46 AM | $56.65 | Down $ -0.01 | $56.65 | $56.63 | 3,710 |
| 11:45 AM | $56.66 | Up $0.01 | $56.66 | $56.65 | 200 |
| 11:44 AM | $56.65 | Down $ -0.05 | $56.69 | $56.65 | 400 |
| 11:42 AM | $56.70 | Up $0.00 | $56.72 | $56.69 | 1,624 |
| 11:42 AM | $56.70 | Up $0.00 | $56.72 | $56.69 | 0 |
| 11:41 AM | $56.70 | Down $ -0.01 | $56.70 | $56.70 | 124 |
| 11:40 AM | $56.71 | Up $0.03 | $56.71 | $56.69 | 200 |
| 11:39 AM | $56.68 | Up $0.01 | $56.68 | $56.65 | 778 |
| 11:38 AM | $56.67 | Down $0.00 | $56.67 | $56.67 | 200 |
| 11:37 AM | $56.68 | Up $0.02 | $56.68 | $56.65 | 872 |
| 11:36 AM | $56.65 | Up $0.06 | $56.66 | $56.62 | 2,150 |
| 11:35 AM | $56.59 | Down $ -0.02 | $56.59 | $56.57 | 1,287 |
| 11:34 AM | $56.61 | Down $ -0.02 | $56.64 | $56.60 | 576 |
| 11:33 AM | $56.63 | Up $0.00 | $56.63 | $56.63 | 100 |
| 11:32 AM | $56.63 | Up $0.00 | $56.65 | $56.63 | 1,547 |
| 11:31 AM | $56.63 | Up $0.03 | $56.64 | $56.63 | 1,531 |
| 11:30 AM | $56.60 | Up $0.01 | $56.61 | $56.60 | 933 |
| 11:29 AM | $56.59 | Down $ -0.02 | $56.60 | $56.59 | 846 |
| 11:28 AM | $56.61 | Down $ -0.01 | $56.61 | $56.61 | 200 |
| 11:27 AM | $56.62 | Down $ -0.02 | $56.65 | $56.62 | 3,685 |
| 11:26 AM | $56.64 | Down $ -0.01 | $56.64 | $56.62 | 635 |
| 11:25 AM | $56.65 | Up $0.00 | $56.65 | $56.65 | 1,350 |
| 11:24 AM | $56.65 | Down $ -0.04 | $56.69 | $56.65 | 2,388 |
| 11:23 AM | $56.69 | Down $0.00 | $56.70 | $56.65 | 3,204 |
| 11:22 AM | $56.69 | Down $ -0.07 | $56.73 | $56.69 | 725 |
| 11:21 AM | $56.76 | Down $ -0.01 | $56.76 | $56.76 | 925 |
| 11:20 AM | $56.77 | Down $ -0.03 | $56.79 | $56.77 | 300 |
| 11:19 AM | $56.80 | Up $0.00 | $56.80 | $56.78 | 1,237 |
| 11:18 AM | $56.80 | Down $0.00 | $56.80 | $56.77 | 924 |
| 11:17 AM | $56.80 | Down $ -0.01 | $56.82 | $56.80 | 240 |
| 11:16 AM | $56.81 | Down $ -0.02 | $56.81 | $56.81 | 200 |
| 11:15 AM | $56.83 | Down $ -0.03 | $56.84 | $56.81 | 4,649 |
| 11:14 AM | $56.86 | Down $ -0.01 | $56.87 | $56.85 | 2,063 |
| 11:13 AM | $56.87 | Up $0.04 | $56.87 | $56.83 | 1,215 |
| 11:12 AM | $56.83 | Up $0.00 | $56.84 | $56.83 | 3,600 |
| 11:11 AM | $56.83 | Up $0.04 | $56.83 | $56.78 | 652 |
| 11:10 AM | $56.79 | Down $ -0.01 | $56.79 | $56.78 | 431 |
| 11:09 AM | $56.80 | Up $0.00 | $56.82 | $56.80 | 463 |
| 11:08 AM | $56.80 | Down $ -0.04 | $56.81 | $56.79 | 2,225 |
| 11:07 AM | $56.84 | Up $0.01 | $56.84 | $56.84 | 713 |
| 11:06 AM | $56.83 | Down $ -0.07 | $56.89 | $56.83 | 1,151 |
| 11:05 AM | $56.90 | Up $0.00 | $56.90 | $56.90 | 421 |
| 11:04 AM | $56.90 | Up $0.01 | $56.92 | $56.89 | 437 |
| 11:03 AM | $56.89 | Down $ -0.02 | $56.89 | $56.89 | 265 |
| 11:02 AM | $56.91 | Up $0.00 | $56.92 | $56.90 | 351 |
| 11:01 AM | $56.91 | Down $ -0.01 | $56.91 | $56.91 | 200 |
| 11:00 AM | $56.92 | Up $0.04 | $56.92 | $56.91 | 777 |
| 10:59 AM | $56.88 | Down $ -0.01 | $56.88 | $56.88 | 386 |
| 10:58 AM | $56.89 | Down $ -0.02 | $56.92 | $56.89 | 590 |
| 10:57 AM | $56.91 | Up $0.01 | $56.91 | $56.91 | 209 |
| 10:56 AM | $56.90 | Down $ -0.01 | $56.90 | $56.89 | 2,625 |
| 10:54 AM | $56.91 | Down $ -0.02 | $56.94 | $56.91 | 1,575 |
| 10:54 AM | $56.91 | Up $0.00 | $56.94 | $56.91 | 0 |
| 10:53 AM | $56.93 | Down $ -0.03 | $56.95 | $56.93 | 200 |
| 10:52 AM | $56.96 | Down $ -0.05 | $56.96 | $56.95 | 500 |
| 10:51 AM | $57.01 | Up $0.02 | $57.01 | $56.96 | 1,468 |
| 10:50 AM | $56.99 | Down $ -0.04 | $57.03 | $56.99 | 1,551 |
| 10:49 AM | $57.03 | Up $0.02 | $57.03 | $57.03 | 1,771 |
| 10:48 AM | $57.01 | Down $0.00 | $57.01 | $57.01 | 200 |
| 10:47 AM | $57.01 | Up $0.01 | $57.04 | $57.01 | 1,091 |
| 10:46 AM | $57.00 | Up $0.01 | $57.00 | $57.00 | 200 |
| 10:45 AM | $56.99 | Down $ -0.03 | $57.01 | $56.99 | 996 |
| 10:44 AM | $57.02 | Up $0.03 | $57.02 | $56.99 | 500 |
| 10:43 AM | $56.99 | Up $0.05 | $56.99 | $56.99 | 1,000 |
| 10:42 AM | $56.94 | Up $0.05 | $56.94 | $56.90 | 356 |
| 10:41 AM | $56.89 | Down $ -0.07 | $56.92 | $56.89 | 423 |
| 10:40 AM | $56.96 | Down $ -0.05 | $56.99 | $56.96 | 915 |
| 10:39 AM | $57.01 | Up $0.01 | $57.01 | $57.01 | 106 |
| 10:38 AM | $57.00 | Down $ -0.02 | $57.01 | $57.00 | 2,363 |
| 10:37 AM | $57.02 | Up $0.05 | $57.02 | $57.02 | 371 |
| 10:36 AM | $56.97 | Up $0.03 | $56.97 | $56.95 | 298 |
| 10:35 AM | $56.94 | Up $0.02 | $56.94 | $56.94 | 585 |
| 10:34 AM | $56.92 | Up $0.01 | $56.93 | $56.92 | 630 |
| 10:33 AM | $56.91 | Up $0.04 | $56.91 | $56.90 | 802 |
| 10:32 AM | $56.87 | Down $ -0.03 | $56.89 | $56.87 | 1,286 |
| 10:31 AM | $56.90 | Down $ -0.05 | $56.92 | $56.90 | 200 |
| 10:30 AM | $56.95 | Down $ -0.04 | $56.99 | $56.95 | 892 |
| 10:29 AM | $56.99 | Down $ -0.01 | $57.04 | $56.99 | 5,540 |
| 10:28 AM | $57.00 | Up $0.00 | $57.04 | $57.00 | 315 |
| 10:27 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 100 |
| 10:26 AM | $57.00 | Down $ -0.05 | $57.00 | $57.00 | 100 |
| 10:25 AM | $57.06 | Up $0.05 | $57.06 | $57.04 | 1,024 |
| 10:24 AM | $57.01 | Up $0.02 | $57.01 | $57.01 | 755 |
| 10:23 AM | $56.99 | Down $ -0.06 | $57.00 | $56.98 | 430 |
| 10:22 AM | $57.05 | Up $0.02 | $57.05 | $57.02 | 598 |
| 10:21 AM | $57.03 | Up $0.00 | $57.05 | $57.03 | 1,561 |
| 10:20 AM | $57.03 | Up $0.05 | $57.03 | $57.00 | 1,755 |
| 10:19 AM | $56.99 | Up $0.01 | $56.99 | $56.99 | 174 |
| 10:18 AM | $56.98 | Up $0.00 | $56.99 | $56.98 | 538 |
| 10:17 AM | $56.98 | Down $0.00 | $56.98 | $56.98 | 430 |
| 10:16 AM | $56.98 | Up $0.02 | $56.99 | $56.96 | 1,371 |
| 10:14 AM | $56.96 | Down $ -0.03 | $56.99 | $56.96 | 872 |
| 10:14 AM | $56.96 | Up $0.00 | $56.99 | $56.96 | 0 |
| 10:13 AM | $56.99 | Up $0.01 | $56.99 | $56.99 | 141 |
| 10:12 AM | $56.98 | Up $0.03 | $56.98 | $56.93 | 675 |
| 10:11 AM | $56.95 | Down $ -0.05 | $56.96 | $56.95 | 542 |
| 10:10 AM | $57.00 | Up $0.00 | $57.00 | $56.96 | 2,698 |
| 10:09 AM | $57.00 | Down $0.00 | $57.00 | $56.99 | 1,226 |
| 10:08 AM | $57.00 | Up $0.01 | $57.00 | $56.97 | 1,007 |
| 10:07 AM | $56.99 | Up $0.00 | $57.04 | $56.98 | 1,844 |
| 10:06 AM | $56.99 | Down $ -0.03 | $57.05 | $56.99 | 830 |
| 10:05 AM | $57.02 | Up $0.03 | $57.05 | $57.02 | 1,622 |
| 10:04 AM | $57.00 | Up $0.04 | $57.01 | $56.99 | 2,003 |
| 10:03 AM | $56.96 | Up $0.01 | $56.98 | $56.95 | 2,300 |
| 10:02 AM | $56.95 | Up $0.03 | $56.95 | $56.92 | 1,335 |
| 10:01 AM | $56.91 | Up $0.02 | $56.91 | $56.91 | 131 |
| 10:00 AM | $56.89 | Down $ -0.01 | $56.89 | $56.86 | 1,290 |
| 09:59 AM | $56.90 | Down $ -0.04 | $56.92 | $56.90 | 527 |
| 09:58 AM | $56.94 | Down $ -0.04 | $56.96 | $56.94 | 607 |
| 09:57 AM | $56.98 | Up $0.01 | $56.98 | $56.98 | 800 |
| 09:56 AM | $56.97 | Down $ -0.02 | $56.99 | $56.97 | 1,929 |
| 09:55 AM | $56.99 | Down $ -0.04 | $56.99 | $56.99 | 1,230 |
| 09:54 AM | $57.02 | Up $0.00 | $57.03 | $57.01 | 3,636 |
| 09:53 AM | $57.02 | Down $ -0.05 | $57.02 | $57.02 | 100 |
| 09:52 AM | $57.07 | Up $0.02 | $57.07 | $57.05 | 369 |
| 09:50 AM | $57.05 | Down $ -0.04 | $57.08 | $57.05 | 1,220 |
| 09:50 AM | $57.05 | Up $0.00 | $57.08 | $57.05 | 0 |
| 09:49 AM | $57.09 | Down $ -0.04 | $57.11 | $57.03 | 4,693 |
| 09:48 AM | $57.13 | Down $ -0.02 | $57.16 | $57.13 | 450 |
| 09:47 AM | $57.15 | Up $0.02 | $57.16 | $57.15 | 463 |
| 09:46 AM | $57.13 | Up $0.02 | $57.15 | $57.13 | 500 |
| 09:45 AM | $57.11 | Down $ -0.05 | $57.14 | $57.11 | 4,044 |
| 09:44 AM | $57.16 | Up $0.01 | $57.16 | $57.13 | 640 |
| 09:43 AM | $57.15 | Down $ -0.03 | $57.15 | $57.13 | 419 |
| 09:42 AM | $57.18 | Up $0.04 | $57.18 | $57.11 | 1,297 |
| 09:41 AM | $57.14 | Up $0.05 | $57.14 | $57.14 | 100 |
| 09:40 AM | $57.09 | Up $0.06 | $57.09 | $57.03 | 300 |
| 09:39 AM | $57.03 | Up $0.01 | $57.07 | $57.03 | 704 |
| 09:38 AM | $57.03 | Up $0.00 | $57.03 | $57.00 | 237 |
| 09:37 AM | $57.02 | Up $0.05 | $57.02 | $56.98 | 920 |
| 09:36 AM | $56.97 | Down $0.00 | $57.04 | $56.97 | 1,030 |
| 09:35 AM | $56.97 | Up $0.02 | $56.97 | $56.97 | 200 |
| 09:34 AM | $56.95 | Down $ -0.03 | $56.95 | $56.91 | 3,145 |
| 09:33 AM | $56.98 | Down $ -0.02 | $57.02 | $56.98 | 1,479 |
| 09:32 AM | $57.00 | Up $0.05 | $57.00 | $56.89 | 406 |
| 09:31 AM | $56.95 | Up $0.02 | $56.95 | $56.93 | 1,188 |
| 09:30 AM | $56.93 | Up $0.24 | $56.94 | $56.79 | 19,220 |
| Previous close | $56.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08-04-2025 | $51.57 | $53.49 | $53.59 | $50.81 | 1,092,449 |
| 07-04-2025 | $52.32 | $51.85 | $52.95 | $51.40 | 1,865,746 |
| 04-04-2025 | $52.72 | $53.40 | $53.75 | $52.59 | 1,323,915 |
| 03-04-2025 | $55.89 | $56.50 | $56.85 | $55.80 | 1,013,678 |
| 02-04-2025 | $59.22 | $58.87 | $59.41 | $58.80 | 759,883 |
| 01-04-2025 | $58.79 | $58.77 | $58.89 | $58.25 | 899,309 |
| 31-03-2025 | $58.54 | $57.96 | $58.77 | $57.77 | 412,686 |
| 28-03-2025 | $58.03 | $58.29 | $58.34 | $57.93 | 736,577 |
| 27-03-2025 | $59.23 | $59.21 | $59.49 | $59.05 | 458,942 |
| 26-03-2025 | $59.66 | $59.80 | $59.88 | $59.47 | 549,044 |
| 25-03-2025 | $59.91 | $59.97 | $60.03 | $59.65 | 507,979 |
| 24-03-2025 | $59.71 | $59.70 | $59.84 | $59.37 | 297,091 |
| 21-03-2025 | $58.58 | $58.21 | $58.73 | $58.18 | 360,354 |
| 20-03-2025 | $59.04 | $59.20 | $59.34 | $58.87 | 362,694 |
| 19-03-2025 | $59.33 | $59.09 | $59.62 | $58.69 | 426,023 |
| 18-03-2025 | $58.61 | $58.36 | $58.67 | $58.32 | 560,343 |
| 17-03-2025 | $58.85 | $58.48 | $58.97 | $58.45 | 1,868,402 |
Graphs are not available, please refer to the detailed table