Find a quote
First Trust NASDAQ Technology Dividend Index Fund
76.52 Up 0.00 (0.00 %)
Delayed : 2025/05/09 06:59:56
- Previous close $76.52
- Opening $76.46
- Today High $77.31
- Today Low $76.11
- Price Bid $75.54
- Price Ask $75.54
- 52 Weeks High $84.17
- 52 Weeks Low $62.54
- Size Bid 33
- Size Ask 32
- Volume 165,045
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.27
- 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 | $76.52 | Up $0.04 | $76.52 | $76.47 | 456 |
| 03:59 PM | $76.48 | Up $0.00 | $76.48 | $76.43 | 3,267 |
| 03:57 PM | $76.48 | Down $ -0.04 | $76.48 | $76.48 | 100 |
| 03:57 PM | $76.48 | Up $0.00 | $76.48 | $76.48 | 0 |
| 03:55 PM | $76.52 | Down $ -0.29 | $76.52 | $76.52 | 210 |
| 03:55 PM | $76.52 | Up $0.00 | $76.52 | $76.52 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 130 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:48 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 03:45 PM | $76.81 | Down $ -0.10 | $76.83 | $76.81 | 412 |
| 03:45 PM | $76.81 | Up $0.00 | $76.83 | $76.81 | 0 |
| 03:45 PM | $76.81 | Up $0.00 | $76.83 | $76.81 | 0 |
| 03:44 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 114 |
| 03:43 PM | $76.91 | Down $ -0.05 | $76.91 | $76.91 | 156 |
| 03:41 PM | $76.95 | Down $ -0.02 | $76.95 | $76.95 | 200 |
| 03:41 PM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 03:39 PM | $76.97 | Up $0.01 | $76.97 | $76.97 | 302 |
| 03:39 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:38 PM | $76.96 | Down $ -0.04 | $76.96 | $76.96 | 100 |
| 03:37 PM | $77.00 | Down $ -0.09 | $77.00 | $76.99 | 1,150 |
| 03:33 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 151 |
| 03:33 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:33 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:33 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:28 PM | $77.09 | Down $ -0.01 | $77.09 | $77.09 | 379 |
| 03:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:28 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 03:26 PM | $77.09 | Up $0.01 | $77.12 | $77.09 | 342 |
| 03:26 PM | $77.09 | Up $0.00 | $77.12 | $77.09 | 0 |
| 03:24 PM | $77.08 | Down $ -0.02 | $77.08 | $77.08 | 2,694 |
| 03:24 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 03:22 PM | $77.10 | Up $0.13 | $77.10 | $77.10 | 100 |
| 03:22 PM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 03:19 PM | $76.97 | Down $ -0.02 | $76.97 | $76.97 | 298 |
| 03:19 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:19 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:14 PM | $76.99 | Down $ -0.01 | $76.99 | $76.99 | 101 |
| 03:14 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:14 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:14 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:14 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:12 PM | $77.00 | Up $0.01 | $77.00 | $77.00 | 500 |
| 03:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 03:10 PM | $76.99 | Down $0.00 | $76.99 | $76.99 | 611 |
| 03:10 PM | $76.99 | Up $0.00 | $76.99 | $76.99 | 0 |
| 03:09 PM | $76.99 | Down $ -0.03 | $77.00 | $76.99 | 617 |
| 03:06 PM | $77.02 | Down $ -0.02 | $77.04 | $77.02 | 778 |
| 03:06 PM | $77.02 | Up $0.00 | $77.04 | $77.02 | 0 |
| 03:06 PM | $77.02 | Up $0.00 | $77.04 | $77.02 | 0 |
| 03:03 PM | $77.04 | Up $0.07 | $77.04 | $77.04 | 400 |
| 03:03 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 03:03 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 03:01 PM | $76.97 | Down $ -0.08 | $76.97 | $76.97 | 204 |
| 03:01 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:56 PM | $77.05 | Down $ -0.03 | $77.05 | $77.05 | 723 |
| 02:56 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:56 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:56 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:56 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:49 PM | $77.08 | Down $ -0.01 | $77.09 | $77.08 | 332 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:49 PM | $77.08 | Up $0.00 | $77.09 | $77.08 | 0 |
| 02:48 PM | $77.09 | Down $ -0.01 | $77.09 | $77.09 | 600 |
| 02:47 PM | $77.10 | Down $ -0.04 | $77.10 | $77.10 | 100 |
| 02:44 PM | $77.14 | Up $0.01 | $77.14 | $77.14 | 799 |
| 02:44 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 02:44 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 02:42 PM | $77.13 | Up $0.03 | $77.13 | $77.13 | 296 |
| 02:42 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 02:40 PM | $77.11 | Down $ -0.03 | $77.11 | $77.11 | 378 |
| 02:40 PM | $77.11 | Up $0.00 | $77.11 | $77.11 | 0 |
| 02:38 PM | $77.14 | Up $0.01 | $77.14 | $77.14 | 294 |
| 02:38 PM | $77.14 | Up $0.00 | $77.14 | $77.14 | 0 |
| 02:37 PM | $77.13 | Up $0.01 | $77.13 | $77.13 | 164 |
| 02:35 PM | $77.12 | Up $0.01 | $77.12 | $77.12 | 100 |
| 02:35 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 02:34 PM | $77.11 | Up $0.06 | $77.12 | $77.11 | 321 |
| 02:32 PM | $77.06 | Up $0.02 | $77.06 | $77.06 | 100 |
| 02:32 PM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 02:31 PM | $77.04 | Up $0.03 | $77.04 | $77.04 | 127 |
| 02:29 PM | $77.01 | Down $ -0.02 | $77.01 | $77.01 | 200 |
| 02:29 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
| 02:28 PM | $77.03 | Down $ -0.01 | $77.03 | $77.03 | 112 |
| 02:26 PM | $77.04 | Down $ -0.01 | $77.04 | $77.04 | 107 |
| 02:26 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 02:23 PM | $77.05 | Up $0.05 | $77.05 | $77.05 | 107 |
| 02:23 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:23 PM | $77.05 | Up $0.00 | $77.05 | $77.05 | 0 |
| 02:12 PM | $77.00 | Up $0.02 | $77.00 | $77.00 | 300 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:12 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:07 PM | $76.98 | Up $0.03 | $76.98 | $76.98 | 175 |
| 02:07 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:07 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:07 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:07 PM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 02:06 PM | $76.95 | Down $0.00 | $76.96 | $76.94 | 13,538 |
| 02:05 PM | $76.95 | Up $0.02 | $76.95 | $76.93 | 12,913 |
| 02:04 PM | $76.93 | Down $ -0.19 | $76.93 | $76.93 | 136 |
| 01:54 PM | $77.12 | Up $0.05 | $77.12 | $77.12 | 212 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:54 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:49 PM | $77.07 | Up $0.03 | $77.07 | $77.07 | 396 |
| 01:49 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:49 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:49 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:49 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:47 PM | $77.04 | Down $ -0.07 | $77.04 | $77.04 | 159 |
| 01:47 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 01:40 PM | $77.12 | Down $ -0.05 | $77.12 | $77.12 | 200 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:40 PM | $77.12 | Up $0.00 | $77.12 | $77.12 | 0 |
| 01:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 259 |
| 01:38 PM | $77.17 | Down $ -0.04 | $77.17 | $77.17 | 215 |
| 01:33 PM | $77.21 | Down $ -0.04 | $77.21 | $77.21 | 551 |
| 01:33 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:33 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:33 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:33 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 01:22 PM | $77.25 | Up $0.01 | $77.25 | $77.25 | 260 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:22 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 01:18 PM | $77.24 | Down $ -0.01 | $77.24 | $77.24 | 108 |
| 01:18 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 01:18 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 01:18 PM | $77.24 | Up $0.00 | $77.24 | $77.24 | 0 |
| 01:15 PM | $77.25 | Down $ -0.05 | $77.27 | $77.25 | 617 |
| 01:15 PM | $77.25 | Up $0.00 | $77.27 | $77.25 | 0 |
| 01:15 PM | $77.25 | Up $0.00 | $77.27 | $77.25 | 0 |
| 01:09 PM | $77.30 | Up $0.03 | $77.30 | $77.30 | 353 |
| 01:09 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:09 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:09 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:09 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:09 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:06 PM | $77.27 | Up $0.01 | $77.27 | $77.27 | 233 |
| 01:06 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 01:06 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 01:05 PM | $77.26 | Down $ -0.05 | $77.26 | $77.26 | 200 |
| 01:04 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 166 |
| 01:01 PM | $77.31 | Up $0.02 | $77.31 | $77.31 | 3,846 |
| 01:01 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 01:01 PM | $77.31 | Up $0.00 | $77.31 | $77.31 | 0 |
| 12:48 PM | $77.29 | Up $0.03 | $77.29 | $77.29 | 400 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:48 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 12:45 PM | $77.25 | Up $0.08 | $77.25 | $77.25 | 149 |
| 12:45 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 12:45 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 12:39 PM | $77.17 | Up $0.10 | $77.17 | $77.17 | 113 |
| 12:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 12:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 12:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 12:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 12:39 PM | $77.17 | Up $0.00 | $77.17 | $77.17 | 0 |
| 12:35 PM | $77.07 | Down $ -0.02 | $77.07 | $77.07 | 248 |
| 12:35 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:35 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:35 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 12:33 PM | $77.09 | Down $0.00 | $77.09 | $77.09 | 120 |
| 12:33 PM | $77.09 | Up $0.00 | $77.09 | $77.09 | 0 |
| 12:32 PM | $77.09 | Up $0.03 | $77.09 | $77.09 | 118 |
| 12:31 PM | $77.06 | Down $ -0.01 | $77.06 | $77.06 | 500 |
| 12:30 PM | $77.07 | Up $0.03 | $77.07 | $77.07 | 100 |
| 12:22 PM | $77.04 | Down $ -0.07 | $77.04 | $77.04 | 114 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:22 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:20 PM | $77.11 | Up $0.00 | $77.13 | $77.11 | 590 |
| 12:20 PM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 12:19 PM | $77.11 | Up $0.07 | $77.11 | $77.11 | 382 |
| 12:14 PM | $77.04 | Up $0.04 | $77.04 | $77.04 | 130 |
| 12:14 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:14 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:14 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:14 PM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 12:07 PM | $77.00 | Up $0.01 | $77.00 | $77.00 | 100 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:07 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:06 PM | $76.99 | Up $0.05 | $76.99 | $76.99 | 100 |
| 12:00 PM | $76.94 | Up $0.03 | $76.94 | $76.94 | 500 |
| 12:00 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 12:00 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 12:00 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 12:00 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 12:00 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 11:58 AM | $76.91 | Up $0.03 | $76.91 | $76.91 | 267 |
| 11:58 AM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 11:56 AM | $76.88 | Down $ -0.07 | $76.89 | $76.88 | 812 |
| 11:56 AM | $76.88 | Up $0.00 | $76.89 | $76.88 | 0 |
| 11:53 AM | $76.95 | Down $ -0.06 | $76.95 | $76.95 | 3,710 |
| 11:53 AM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 11:53 AM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 11:51 AM | $77.01 | Down $ -0.07 | $77.01 | $77.01 | 200 |
| 11:51 AM | $77.01 | Up $0.00 | $77.01 | $77.01 | 0 |
| 11:50 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 200 |
| 11:49 AM | $77.08 | Up $0.02 | $77.09 | $77.08 | 1,966 |
| 11:47 AM | $77.06 | Down $ -0.02 | $77.06 | $77.06 | 200 |
| 11:47 AM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 11:45 AM | $77.08 | Down $ -0.03 | $77.08 | $77.08 | 800 |
| 11:45 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 11:44 AM | $77.11 | Up $0.10 | $77.11 | $77.10 | 884 |
| 11:43 AM | $77.01 | Up $0.00 | $77.01 | $77.01 | 100 |
| 11:42 AM | $77.01 | Up $0.14 | $77.01 | $77.01 | 100 |
| 11:41 AM | $76.87 | Down $ -0.01 | $76.87 | $76.87 | 100 |
| 11:40 AM | $76.88 | Up $0.23 | $76.88 | $76.88 | 200 |
| 11:34 AM | $76.65 | Down $ -0.01 | $76.65 | $76.65 | 391 |
| 11:34 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 11:34 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 11:34 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 11:34 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 11:34 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 11:32 AM | $76.66 | Up $0.13 | $76.66 | $76.61 | 280 |
| 11:32 AM | $76.66 | Up $0.00 | $76.66 | $76.61 | 0 |
| 11:30 AM | $76.53 | Down $ -0.12 | $76.59 | $76.53 | 288 |
| 11:30 AM | $76.53 | Up $0.00 | $76.59 | $76.53 | 0 |
| 11:29 AM | $76.65 | Up $0.02 | $76.73 | $76.60 | 3,554 |
| 11:27 AM | $76.63 | Up $0.08 | $76.63 | $76.63 | 200 |
| 11:27 AM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 11:24 AM | $76.55 | Up $0.11 | $76.55 | $76.55 | 100 |
| 11:24 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 11:24 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 11:21 AM | $76.44 | Up $0.01 | $76.44 | $76.44 | 700 |
| 11:21 AM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 11:21 AM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 11:20 AM | $76.43 | Up $0.13 | $76.43 | $76.43 | 100 |
| 11:13 AM | $76.30 | Down $ -0.01 | $76.30 | $76.30 | 100 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:13 AM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 11:08 AM | $76.31 | Up $0.05 | $76.31 | $76.31 | 150 |
| 11:08 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 11:08 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 11:08 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 11:08 AM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 11:07 AM | $76.26 | Up $0.15 | $76.26 | $76.26 | 100 |
| 11:02 AM | $76.11 | Down $ -0.05 | $76.11 | $76.11 | 142 |
| 11:02 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 11:02 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 11:02 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 11:02 AM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 11:01 AM | $76.16 | Down $ -0.01 | $76.20 | $76.16 | 600 |
| 10:59 AM | $76.17 | Up $0.06 | $76.17 | $76.17 | 150 |
| 10:59 AM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 10:58 AM | $76.11 | Down $ -0.05 | $76.14 | $76.11 | 258 |
| 10:57 AM | $76.16 | Up $0.00 | $76.16 | $76.15 | 2,214 |
| 10:54 AM | $76.16 | Down $ -0.13 | $76.16 | $76.16 | 150 |
| 10:54 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 10:54 AM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 10:48 AM | $76.29 | Down $ -0.06 | $76.29 | $76.29 | 200 |
| 10:48 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:48 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:48 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:48 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:48 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:43 AM | $76.35 | Down $0.00 | $76.35 | $76.35 | 120 |
| 10:43 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 10:43 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 10:43 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 10:43 AM | $76.35 | Up $0.00 | $76.35 | $76.35 | 0 |
| 10:40 AM | $76.35 | Down $ -0.03 | $76.35 | $76.31 | 600 |
| 10:40 AM | $76.35 | Up $0.00 | $76.35 | $76.31 | 0 |
| 10:40 AM | $76.35 | Up $0.00 | $76.35 | $76.31 | 0 |
| 10:39 AM | $76.38 | Up $0.02 | $76.38 | $76.38 | 1,400 |
| 10:38 AM | $76.36 | Down $ -0.02 | $76.36 | $76.36 | 100 |
| 10:37 AM | $76.38 | Down $ -0.12 | $76.38 | $76.38 | 117 |
| 10:33 AM | $76.50 | Down $ -0.02 | $76.50 | $76.50 | 100 |
| 10:33 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 10:33 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 10:33 AM | $76.50 | Up $0.00 | $76.50 | $76.50 | 0 |
| 10:32 AM | $76.52 | Up $0.05 | $76.52 | $76.52 | 149 |
| 10:31 AM | $76.47 | Up $0.01 | $76.47 | $76.47 | 291 |
| 10:30 AM | $76.46 | Up $0.05 | $76.46 | $76.46 | 249 |
| 10:29 AM | $76.41 | Up $0.07 | $76.41 | $76.41 | 785 |
| 10:23 AM | $76.34 | Down $ -0.02 | $76.38 | $76.34 | 215 |
| 10:23 AM | $76.34 | Up $0.00 | $76.38 | $76.34 | 0 |
| 10:23 AM | $76.34 | Up $0.00 | $76.38 | $76.34 | 0 |
| 10:23 AM | $76.34 | Up $0.00 | $76.38 | $76.34 | 0 |
| 10:23 AM | $76.34 | Up $0.00 | $76.38 | $76.34 | 0 |
| 10:23 AM | $76.34 | Up $0.00 | $76.38 | $76.34 | 0 |
| 10:22 AM | $76.36 | Up $0.04 | $76.36 | $76.36 | 514 |
| 10:21 AM | $76.32 | Up $0.03 | $76.32 | $76.32 | 100 |
| 10:20 AM | $76.28 | Down $ -0.01 | $76.28 | $76.28 | 158 |
| 10:14 AM | $76.29 | Up $0.03 | $76.29 | $76.29 | 100 |
| 10:14 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:14 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:14 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:14 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:14 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 10:13 AM | $76.27 | Down $ -0.09 | $76.27 | $76.27 | 150 |
| 10:11 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 117 |
| 10:11 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 10:08 AM | $76.36 | Down $ -0.14 | $76.36 | $76.36 | 150 |
| 10:08 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 10:08 AM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 10:04 AM | $76.49 | Up $0.00 | $76.49 | $76.49 | 165 |
| 10:04 AM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 10:04 AM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 10:04 AM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 10:02 AM | $76.49 | Up $0.12 | $76.49 | $76.49 | 500 |
| 10:02 AM | $76.49 | Up $0.00 | $76.49 | $76.49 | 0 |
| 09:58 AM | $76.38 | Up $0.08 | $76.38 | $76.38 | 264 |
| 09:58 AM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 09:58 AM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 09:58 AM | $76.38 | Up $0.00 | $76.38 | $76.38 | 0 |
| 09:55 AM | $76.29 | Down $ -0.06 | $76.29 | $76.29 | 7,557 |
| 09:55 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 09:55 AM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 09:54 AM | $76.35 | Up $0.04 | $76.35 | $76.35 | 171 |
| 09:53 AM | $76.31 | Down $ -0.01 | $76.31 | $76.31 | 100 |
| 09:51 AM | $76.32 | Down $ -0.01 | $76.32 | $76.32 | 150 |
| 09:51 AM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 09:44 AM | $76.33 | Up $0.06 | $76.42 | $76.33 | 983 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:44 AM | $76.33 | Up $0.00 | $76.42 | $76.33 | 0 |
| 09:40 AM | $76.27 | Down $ -0.26 | $76.27 | $76.26 | 213 |
| 09:40 AM | $76.27 | Up $0.00 | $76.27 | $76.26 | 0 |
| 09:40 AM | $76.27 | Up $0.00 | $76.27 | $76.26 | 0 |
| 09:40 AM | $76.27 | Up $0.00 | $76.27 | $76.26 | 0 |
| 09:30 AM | $76.53 | Up $0.63 | $76.53 | $76.39 | 1,787 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| 09:30 AM | $76.53 | Up $0.00 | $76.53 | $76.39 | 0 |
| Previous close | $75.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $76.52 | $76.94 | $77.31 | $76.43 | 76,419 |
| 07/05/2025 | $75.90 | $75.58 | $76.17 | $75.04 | 50,164 |
| 06/05/2025 | $74.96 | $75.20 | $75.40 | $74.88 | 50,498 |
| 05/05/2025 | $75.29 | $75.54 | $75.76 | $75.26 | 37,384 |
| 02/05/2025 | $75.50 | $75.65 | $75.83 | $75.44 | 42,244 |
| 01/05/2025 | $73.86 | $74.39 | $74.54 | $73.84 | 40,771 |
| 30/04/2025 | $73.49 | $72.68 | $73.57 | $72.38 | 46,116 |
| 29/04/2025 | $72.95 | $72.86 | $73.26 | $72.58 | 37,422 |
| 28/04/2025 | $72.88 | $72.07 | $73.00 | $71.92 | 29,927 |
| 25/04/2025 | $72.64 | $72.06 | $72.75 | $72.03 | 61,869 |
| 24/04/2025 | $72.42 | $71.88 | $72.47 | $71.81 | 56,757 |
| 23/04/2025 | $70.45 | $70.72 | $71.02 | $70.19 | 98,810 |
| 22/04/2025 | $68.77 | $68.87 | $69.01 | $68.19 | 113,095 |
| 21/04/2025 | $67.49 | $66.93 | $67.51 | $66.70 | 50,196 |
| 17/04/2025 | $68.75 | $68.82 | $69.36 | $68.66 | 64,483 |
| 16/04/2025 | $68.61 | $69.19 | $69.27 | $67.58 | 177,604 |
| 15/04/2025 | $70.23 | $70.53 | $70.53 | $69.98 | 30,482 |
| 14/04/2025 | $70.03 | $69.55 | $70.64 | $69.45 | 60,854 |
| 11/04/2025 | $69.54 | $68.45 | $69.69 | $68.45 | 68,047 |
| 10/04/2025 | $68.43 | $67.70 | $68.92 | $66.60 | 91,220 |
| 09/04/2025 | $71.70 | $64.44 | $71.85 | $64.40 | 171,570 |
| 08/04/2025 | $64.57 | $67.50 | $67.58 | $63.37 | 257,298 |
| 07/04/2025 | $66.11 | $65.17 | $66.84 | $64.74 | 241,223 |
| 04/04/2025 | $65.58 | $66.74 | $66.82 | $65.47 | 102,355 |
| 03/04/2025 | $69.67 | $70.54 | $70.79 | $69.67 | 122,419 |
| 02/04/2025 | $74.19 | $73.94 | $74.67 | $73.71 | 96,285 |
| 01/04/2025 | $73.83 | $73.78 | $73.83 | $72.85 | 189,200 |
| 31/03/2025 | $73.53 | $72.85 | $73.67 | $72.63 | 63,957 |
| 28/03/2025 | $73.40 | $73.59 | $73.60 | $73.16 | 149,844 |
| 27/03/2025 | $75.07 | $74.99 | $75.40 | $74.86 | 45,840 |
Graphs are not available, please refer to the detailed table