Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
60.21 Down -1.15 (-1.91 %)
Delayed : 2026/01/09 17:40:00
- Previous close $61.36
- Opening $61.57
- Today High $61.92
- Today Low $60.07
- Price Bid $60.16
- Price Ask $60.16
- 52 Weeks High $66.99
- 52 Weeks Low $45.70
- Size Bid 1
- Size Ask 2
- Volume 116,192
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 28,400 |
| 03:59 PM | $60.21 | Down $ -0.05 | $60.25 | $60.19 | 2,100 |
| 03:58 PM | $60.26 | Up $0.00 | $60.30 | $60.26 | 1,000 |
| 03:57 PM | $60.26 | Down $ -0.02 | $60.26 | $60.26 | 200 |
| 03:56 PM | $60.28 | Up $0.05 | $60.28 | $60.25 | 1,000 |
| 03:55 PM | $60.24 | Up $0.05 | $60.24 | $60.18 | 1,500 |
| 03:54 PM | $60.19 | Down $ -0.04 | $60.22 | $60.17 | 1,100 |
| 03:53 PM | $60.23 | Up $0.01 | $60.24 | $60.23 | 300 |
| 03:52 PM | $60.22 | Up $0.00 | $60.22 | $60.22 | 200 |
| 03:51 PM | $60.22 | Up $0.01 | $60.22 | $60.21 | 400 |
| 03:50 PM | $60.21 | Up $0.06 | $60.25 | $60.19 | 2,000 |
| 03:49 PM | $60.15 | Down $ -0.03 | $60.15 | $60.15 | 100 |
| 03:47 PM | $60.18 | Down $ -0.07 | $60.23 | $60.18 | 700 |
| 03:47 PM | $60.18 | Up $0.00 | $60.23 | $60.18 | 0 |
| 03:46 PM | $60.25 | Up $0.05 | $60.25 | $60.24 | 400 |
| 03:45 PM | $60.20 | Down $ -0.02 | $60.21 | $60.20 | 500 |
| 03:42 PM | $60.22 | Up $0.02 | $60.22 | $60.20 | 700 |
| 03:42 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 03:42 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 03:39 PM | $60.20 | Down $ -0.07 | $60.20 | $60.20 | 200 |
| 03:39 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 03:39 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 03:32 PM | $60.27 | Up $0.05 | $60.27 | $60.27 | 200 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:32 PM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 03:28 PM | $60.22 | Down $ -0.02 | $60.22 | $60.17 | 400 |
| 03:28 PM | $60.22 | Up $0.00 | $60.22 | $60.17 | 0 |
| 03:28 PM | $60.22 | Up $0.00 | $60.22 | $60.17 | 0 |
| 03:28 PM | $60.22 | Up $0.00 | $60.22 | $60.17 | 0 |
| 03:27 PM | $60.24 | Up $0.01 | $60.24 | $60.23 | 200 |
| 03:25 PM | $60.23 | Up $0.00 | $60.23 | $60.23 | 100 |
| 03:25 PM | $60.23 | Up $0.00 | $60.23 | $60.23 | 0 |
| 03:24 PM | $60.23 | Up $0.00 | $60.24 | $60.23 | 200 |
| 03:23 PM | $60.23 | Up $0.00 | $60.23 | $60.23 | 100 |
| 03:22 PM | $60.23 | Down $ -0.02 | $60.27 | $60.23 | 800 |
| 03:18 PM | $60.25 | Up $0.05 | $60.25 | $60.22 | 200 |
| 03:18 PM | $60.25 | Up $0.00 | $60.25 | $60.22 | 0 |
| 03:18 PM | $60.25 | Up $0.00 | $60.25 | $60.22 | 0 |
| 03:18 PM | $60.25 | Up $0.00 | $60.25 | $60.22 | 0 |
| 03:14 PM | $60.20 | Up $0.01 | $60.20 | $60.20 | 100 |
| 03:14 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 03:14 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 03:14 PM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 03:11 PM | $60.19 | Up $0.05 | $60.19 | $60.11 | 1,100 |
| 03:11 PM | $60.19 | Up $0.00 | $60.19 | $60.11 | 0 |
| 03:11 PM | $60.19 | Up $0.00 | $60.19 | $60.11 | 0 |
| 03:07 PM | $60.14 | Up $0.01 | $60.14 | $60.11 | 400 |
| 03:07 PM | $60.14 | Up $0.00 | $60.14 | $60.11 | 0 |
| 03:07 PM | $60.14 | Up $0.00 | $60.14 | $60.11 | 0 |
| 03:07 PM | $60.14 | Up $0.00 | $60.14 | $60.11 | 0 |
| 03:06 PM | $60.13 | Down $ -0.04 | $60.13 | $60.13 | 100 |
| 03:04 PM | $60.17 | Down $ -0.01 | $60.17 | $60.17 | 300 |
| 03:04 PM | $60.17 | Up $0.00 | $60.17 | $60.17 | 0 |
| 02:56 PM | $60.18 | Down $ -0.03 | $60.18 | $60.18 | 200 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:56 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:55 PM | $60.21 | Up $0.02 | $60.21 | $60.21 | 200 |
| 02:54 PM | $60.19 | Down $ -0.03 | $60.26 | $60.19 | 500 |
| 02:50 PM | $60.22 | Up $0.05 | $60.22 | $60.20 | 800 |
| 02:50 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 02:50 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 02:50 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 02:49 PM | $60.17 | Down $ -0.01 | $60.17 | $60.17 | 100 |
| 02:47 PM | $60.18 | Up $0.09 | $60.18 | $60.18 | 100 |
| 02:47 PM | $60.18 | Up $0.00 | $60.18 | $60.18 | 0 |
| 02:45 PM | $60.09 | Down $ -0.01 | $60.10 | $60.09 | 600 |
| 02:45 PM | $60.09 | Up $0.00 | $60.10 | $60.09 | 0 |
| 02:44 PM | $60.10 | Down $ -0.03 | $60.13 | $60.10 | 300 |
| 02:38 PM | $60.13 | Up $0.03 | $60.13 | $60.07 | 300 |
| 02:38 PM | $60.13 | Up $0.00 | $60.13 | $60.07 | 0 |
| 02:38 PM | $60.13 | Up $0.00 | $60.13 | $60.07 | 0 |
| 02:38 PM | $60.13 | Up $0.00 | $60.13 | $60.07 | 0 |
| 02:38 PM | $60.13 | Up $0.00 | $60.13 | $60.07 | 0 |
| 02:38 PM | $60.13 | Up $0.00 | $60.13 | $60.07 | 0 |
| 02:36 PM | $60.10 | Down $ -0.05 | $60.12 | $60.10 | 600 |
| 02:36 PM | $60.10 | Up $0.00 | $60.12 | $60.10 | 0 |
| 02:33 PM | $60.15 | Down $ -0.06 | $60.15 | $60.15 | 100 |
| 02:33 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 0 |
| 02:33 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 0 |
| 02:26 PM | $60.21 | Up $0.06 | $60.21 | $60.21 | 200 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:26 PM | $60.21 | Up $0.00 | $60.21 | $60.21 | 0 |
| 02:25 PM | $60.15 | Down $ -0.01 | $60.15 | $60.15 | 100 |
| 02:24 PM | $60.16 | Down $ -0.03 | $60.16 | $60.16 | 100 |
| 02:23 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 100 |
| 02:20 PM | $60.19 | Up $0.02 | $60.19 | $60.19 | 100 |
| 02:20 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 02:20 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 02:16 PM | $60.17 | Down $ -0.02 | $60.19 | $60.17 | 400 |
| 02:16 PM | $60.17 | Up $0.00 | $60.19 | $60.17 | 0 |
| 02:16 PM | $60.17 | Up $0.00 | $60.19 | $60.17 | 0 |
| 02:16 PM | $60.17 | Up $0.00 | $60.19 | $60.17 | 0 |
| 02:15 PM | $60.19 | Down $ -0.04 | $60.19 | $60.19 | 100 |
| 02:14 PM | $60.23 | Down $ -0.01 | $60.23 | $60.23 | 100 |
| 02:10 PM | $60.24 | Up $0.01 | $60.24 | $60.24 | 200 |
| 02:10 PM | $60.24 | Up $0.00 | $60.24 | $60.24 | 0 |
| 02:10 PM | $60.24 | Up $0.00 | $60.24 | $60.24 | 0 |
| 02:10 PM | $60.24 | Up $0.00 | $60.24 | $60.24 | 0 |
| 02:08 PM | $60.23 | Up $0.05 | $60.23 | $60.21 | 400 |
| 02:08 PM | $60.23 | Up $0.00 | $60.23 | $60.21 | 0 |
| 02:05 PM | $60.18 | Down $ -0.02 | $60.22 | $60.18 | 200 |
| 02:05 PM | $60.18 | Up $0.00 | $60.22 | $60.18 | 0 |
| 02:05 PM | $60.18 | Up $0.00 | $60.22 | $60.18 | 0 |
| 02:04 PM | $60.20 | Down $ -0.05 | $60.20 | $60.20 | 100 |
| 02:02 PM | $60.25 | Up $0.02 | $60.25 | $60.25 | 100 |
| 02:02 PM | $60.25 | Up $0.00 | $60.25 | $60.25 | 0 |
| 02:00 PM | $60.23 | Down $ -0.17 | $60.26 | $60.23 | 300 |
| 02:00 PM | $60.23 | Up $0.00 | $60.26 | $60.23 | 0 |
| 01:57 PM | $60.40 | Up $0.04 | $60.40 | $60.40 | 100 |
| 01:57 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 0 |
| 01:57 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 0 |
| 01:56 PM | $60.36 | Up $0.02 | $60.37 | $60.36 | 300 |
| 01:50 PM | $60.34 | Up $0.04 | $60.34 | $60.27 | 300 |
| 01:50 PM | $60.34 | Up $0.00 | $60.34 | $60.27 | 0 |
| 01:50 PM | $60.34 | Up $0.00 | $60.34 | $60.27 | 0 |
| 01:50 PM | $60.34 | Up $0.00 | $60.34 | $60.27 | 0 |
| 01:50 PM | $60.34 | Up $0.00 | $60.34 | $60.27 | 0 |
| 01:50 PM | $60.34 | Up $0.00 | $60.34 | $60.27 | 0 |
| 01:47 PM | $60.30 | Down $ -0.06 | $60.31 | $60.30 | 300 |
| 01:47 PM | $60.30 | Up $0.00 | $60.31 | $60.30 | 0 |
| 01:47 PM | $60.30 | Up $0.00 | $60.31 | $60.30 | 0 |
| 01:46 PM | $60.36 | Down $ -0.05 | $60.36 | $60.36 | 400 |
| 01:45 PM | $60.41 | Down $ -0.14 | $60.51 | $60.41 | 1,600 |
| 01:43 PM | $60.55 | Down $ -0.02 | $60.55 | $60.55 | 100 |
| 01:43 PM | $60.55 | Up $0.00 | $60.55 | $60.55 | 0 |
| 01:42 PM | $60.57 | Down $ -0.07 | $60.61 | $60.53 | 2,300 |
| 01:40 PM | $60.63 | Up $0.02 | $60.63 | $60.63 | 100 |
| 01:40 PM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 01:38 PM | $60.61 | Up $0.07 | $60.61 | $60.61 | 200 |
| 01:38 PM | $60.61 | Up $0.00 | $60.61 | $60.61 | 0 |
| 01:36 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 400 |
| 01:36 PM | $60.54 | Up $0.00 | $60.54 | $60.54 | 0 |
| 01:35 PM | $60.54 | Up $0.07 | $60.55 | $60.47 | 1,900 |
| 01:34 PM | $60.47 | Up $0.01 | $60.47 | $60.47 | 900 |
| 01:32 PM | $60.46 | Up $0.03 | $60.46 | $60.46 | 400 |
| 01:32 PM | $60.46 | Up $0.00 | $60.46 | $60.46 | 0 |
| 01:30 PM | $60.43 | Up $0.08 | $60.43 | $60.41 | 300 |
| 01:30 PM | $60.43 | Up $0.00 | $60.43 | $60.41 | 0 |
| 01:29 PM | $60.35 | Down $ -0.03 | $60.35 | $60.35 | 300 |
| 01:27 PM | $60.38 | Up $0.06 | $60.38 | $60.33 | 200 |
| 01:27 PM | $60.38 | Up $0.00 | $60.38 | $60.33 | 0 |
| 01:26 PM | $60.32 | Down $ -0.03 | $60.32 | $60.32 | 100 |
| 01:25 PM | $60.35 | Down $ -0.05 | $60.39 | $60.35 | 1,100 |
| 01:24 PM | $60.40 | Down $ -0.09 | $60.45 | $60.40 | 2,500 |
| 01:22 PM | $60.49 | Up $0.02 | $60.49 | $60.46 | 500 |
| 01:22 PM | $60.49 | Up $0.00 | $60.49 | $60.46 | 0 |
| 01:21 PM | $60.47 | Down $ -0.01 | $60.47 | $60.45 | 200 |
| 01:19 PM | $60.48 | Up $0.02 | $60.48 | $60.45 | 500 |
| 01:19 PM | $60.48 | Up $0.00 | $60.48 | $60.45 | 0 |
| 01:18 PM | $60.45 | Down $ -0.02 | $60.45 | $60.45 | 100 |
| 01:17 PM | $60.47 | Up $0.06 | $60.47 | $60.41 | 200 |
| 01:16 PM | $60.41 | Down $ -0.01 | $60.41 | $60.41 | 100 |
| 01:15 PM | $60.42 | Down $ -0.02 | $60.44 | $60.42 | 300 |
| 01:14 PM | $60.44 | Down $ -0.07 | $60.44 | $60.44 | 100 |
| 01:11 PM | $60.51 | Up $0.13 | $60.51 | $60.51 | 200 |
| 01:11 PM | $60.51 | Up $0.00 | $60.51 | $60.51 | 0 |
| 01:11 PM | $60.51 | Up $0.00 | $60.51 | $60.51 | 0 |
| 01:09 PM | $60.38 | Down $ -0.05 | $60.38 | $60.38 | 100 |
| 01:09 PM | $60.38 | Up $0.00 | $60.38 | $60.38 | 0 |
| 01:08 PM | $60.43 | Up $0.05 | $60.43 | $60.43 | 200 |
| 01:06 PM | $60.38 | Down $ -0.06 | $60.40 | $60.38 | 200 |
| 01:06 PM | $60.38 | Up $0.00 | $60.40 | $60.38 | 0 |
| 01:05 PM | $60.44 | Up $0.05 | $60.44 | $60.38 | 1,100 |
| 01:04 PM | $60.39 | Down $ -0.06 | $60.43 | $60.39 | 200 |
| 01:00 PM | $60.45 | Down $ -0.09 | $60.45 | $60.45 | 100 |
| 01:00 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 01:00 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 01:00 PM | $60.45 | Up $0.00 | $60.45 | $60.45 | 0 |
| 12:59 PM | $60.54 | Up $0.02 | $60.54 | $60.53 | 200 |
| 12:58 PM | $60.52 | Up $0.00 | $60.52 | $60.47 | 200 |
| 12:57 PM | $60.52 | Up $0.01 | $60.52 | $60.47 | 400 |
| 12:56 PM | $60.51 | Down $ -0.05 | $60.51 | $60.51 | 100 |
| 12:55 PM | $60.56 | Up $0.02 | $60.56 | $60.56 | 200 |
| 12:54 PM | $60.54 | Down $ -0.01 | $60.55 | $60.54 | 200 |
| 12:53 PM | $60.55 | Up $0.01 | $60.55 | $60.53 | 400 |
| 12:52 PM | $60.54 | Down $ -0.06 | $60.54 | $60.54 | 100 |
| 12:51 PM | $60.60 | Down $ -0.02 | $60.60 | $60.60 | 100 |
| 12:49 PM | $60.62 | Down $ -0.01 | $60.63 | $60.62 | 300 |
| 12:49 PM | $60.62 | Up $0.00 | $60.63 | $60.62 | 0 |
| 12:48 PM | $60.63 | Down $ -0.02 | $60.65 | $60.63 | 300 |
| 12:47 PM | $60.65 | Down $ -0.06 | $60.66 | $60.65 | 400 |
| 12:46 PM | $60.71 | Down $ -0.01 | $60.74 | $60.71 | 400 |
| 12:44 PM | $60.72 | Up $0.10 | $60.72 | $60.62 | 300 |
| 12:44 PM | $60.72 | Up $0.00 | $60.72 | $60.62 | 0 |
| 12:43 PM | $60.62 | Down $ -0.02 | $60.63 | $60.62 | 300 |
| 12:42 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 100 |
| 12:41 PM | $60.64 | Up $0.00 | $60.64 | $60.64 | 100 |
| 12:40 PM | $60.64 | Up $0.08 | $60.64 | $60.59 | 1,000 |
| 12:39 PM | $60.56 | Up $0.08 | $60.56 | $60.51 | 300 |
| 12:38 PM | $60.48 | Up $0.12 | $60.48 | $60.40 | 800 |
| 12:37 PM | $60.36 | Down $ -0.01 | $60.36 | $60.36 | 200 |
| 12:36 PM | $60.37 | Down $ -0.01 | $60.37 | $60.37 | 100 |
| 12:35 PM | $60.38 | Down $ -0.03 | $60.40 | $60.38 | 500 |
| 12:34 PM | $60.41 | Down $ -0.02 | $60.43 | $60.41 | 200 |
| 12:33 PM | $60.43 | Down $ -0.07 | $60.50 | $60.43 | 900 |
| 12:32 PM | $60.50 | Down $ -0.06 | $60.56 | $60.50 | 500 |
| 12:31 PM | $60.56 | Down $ -0.03 | $60.56 | $60.56 | 200 |
| 12:30 PM | $60.59 | Down $ -0.06 | $60.66 | $60.59 | 200 |
| 12:29 PM | $60.65 | Up $0.03 | $60.65 | $60.65 | 100 |
| 12:28 PM | $60.62 | Down $ -0.01 | $60.62 | $60.62 | 100 |
| 12:27 PM | $60.63 | Down $ -0.09 | $60.65 | $60.63 | 300 |
| 12:26 PM | $60.72 | Up $0.09 | $60.72 | $60.63 | 400 |
| 12:25 PM | $60.63 | Down $ -0.11 | $60.71 | $60.63 | 700 |
| 12:23 PM | $60.74 | Down $ -0.14 | $60.82 | $60.74 | 700 |
| 12:23 PM | $60.74 | Up $0.00 | $60.82 | $60.74 | 0 |
| 12:20 PM | $60.88 | Down $ -0.04 | $60.88 | $60.88 | 100 |
| 12:20 PM | $60.88 | Up $0.00 | $60.88 | $60.88 | 0 |
| 12:20 PM | $60.88 | Up $0.00 | $60.88 | $60.88 | 0 |
| 12:19 PM | $60.92 | Down $ -0.03 | $60.92 | $60.92 | 300 |
| 12:15 PM | $60.95 | Up $0.14 | $60.95 | $60.95 | 100 |
| 12:15 PM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 12:15 PM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 12:15 PM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 12:07 PM | $60.81 | Down $ -0.06 | $60.90 | $60.80 | 800 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:07 PM | $60.81 | Up $0.00 | $60.90 | $60.80 | 0 |
| 12:05 PM | $60.87 | Up $0.15 | $60.87 | $60.87 | 100 |
| 12:05 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 12:00 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 4,100 |
| 12:00 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 12:00 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 12:00 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 12:00 PM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 11:59 AM | $60.72 | Down $ -0.05 | $60.78 | $60.72 | 4,400 |
| 11:57 AM | $60.77 | Down $ -0.04 | $60.77 | $60.77 | 100 |
| 11:57 AM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 11:56 AM | $60.81 | Up $0.03 | $60.81 | $60.81 | 200 |
| 11:55 AM | $60.78 | Up $0.04 | $60.78 | $60.78 | 100 |
| 11:54 AM | $60.74 | Up $0.10 | $60.74 | $60.74 | 100 |
| 11:47 AM | $60.64 | Down $ -0.06 | $60.68 | $60.64 | 200 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:47 AM | $60.64 | Up $0.00 | $60.68 | $60.64 | 0 |
| 11:46 AM | $60.70 | Up $0.06 | $60.70 | $60.70 | 100 |
| 11:34 AM | $60.64 | Down $ -0.12 | $60.64 | $60.64 | 100 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:34 AM | $60.64 | Up $0.00 | $60.64 | $60.64 | 0 |
| 11:32 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 100 |
| 11:32 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:30 AM | $60.76 | Down $ -0.01 | $60.76 | $60.76 | 200 |
| 11:30 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:24 AM | $60.77 | Up $0.08 | $60.77 | $60.72 | 700 |
| 11:24 AM | $60.77 | Up $0.00 | $60.77 | $60.72 | 0 |
| 11:24 AM | $60.77 | Up $0.00 | $60.77 | $60.72 | 0 |
| 11:24 AM | $60.77 | Up $0.00 | $60.77 | $60.72 | 0 |
| 11:24 AM | $60.77 | Up $0.00 | $60.77 | $60.72 | 0 |
| 11:24 AM | $60.77 | Up $0.00 | $60.77 | $60.72 | 0 |
| 11:17 AM | $60.69 | Up $0.07 | $60.69 | $60.69 | 100 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:17 AM | $60.69 | Up $0.00 | $60.69 | $60.69 | 0 |
| 11:11 AM | $60.62 | Down $ -0.01 | $60.71 | $60.62 | 900 |
| 11:11 AM | $60.62 | Up $0.00 | $60.71 | $60.62 | 0 |
| 11:11 AM | $60.62 | Up $0.00 | $60.71 | $60.62 | 0 |
| 11:11 AM | $60.62 | Up $0.00 | $60.71 | $60.62 | 0 |
| 11:11 AM | $60.62 | Up $0.00 | $60.71 | $60.62 | 0 |
| 11:11 AM | $60.62 | Up $0.00 | $60.71 | $60.62 | 0 |
| 11:09 AM | $60.63 | Up $0.00 | $60.63 | $60.59 | 400 |
| 11:09 AM | $60.63 | Up $0.00 | $60.63 | $60.59 | 0 |
| 11:01 AM | $60.63 | Down $ -0.12 | $60.73 | $60.63 | 600 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 11:01 AM | $60.63 | Up $0.00 | $60.73 | $60.63 | 0 |
| 10:57 AM | $60.75 | Up $0.03 | $60.75 | $60.75 | 200 |
| 10:57 AM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 10:57 AM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 10:57 AM | $60.75 | Up $0.00 | $60.75 | $60.75 | 0 |
| 10:54 AM | $60.72 | Up $0.10 | $60.72 | $60.72 | 300 |
| 10:54 AM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 10:54 AM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 10:48 AM | $60.62 | Up $0.07 | $60.68 | $60.62 | 300 |
| 10:48 AM | $60.62 | Up $0.00 | $60.68 | $60.62 | 0 |
| 10:48 AM | $60.62 | Up $0.00 | $60.68 | $60.62 | 0 |
| 10:48 AM | $60.62 | Up $0.00 | $60.68 | $60.62 | 0 |
| 10:48 AM | $60.62 | Up $0.00 | $60.68 | $60.62 | 0 |
| 10:48 AM | $60.62 | Up $0.00 | $60.68 | $60.62 | 0 |
| 10:45 AM | $60.55 | Up $0.01 | $60.55 | $60.55 | 100 |
| 10:45 AM | $60.55 | Up $0.00 | $60.55 | $60.55 | 0 |
| 10:45 AM | $60.55 | Up $0.00 | $60.55 | $60.55 | 0 |
| 10:44 AM | $60.54 | Down $ -0.03 | $60.54 | $60.54 | 100 |
| 10:42 AM | $60.57 | Down $ -0.03 | $60.58 | $60.57 | 300 |
| 10:42 AM | $60.57 | Up $0.00 | $60.58 | $60.57 | 0 |
| 10:41 AM | $60.60 | Down $ -0.04 | $60.63 | $60.60 | 500 |
| 10:40 AM | $60.64 | Down $ -0.04 | $60.70 | $60.64 | 800 |
| 10:39 AM | $60.68 | Down $ -0.04 | $60.68 | $60.68 | 200 |
| 10:37 AM | $60.72 | Up $0.03 | $60.72 | $60.72 | 100 |
| 10:37 AM | $60.72 | Up $0.00 | $60.72 | $60.72 | 0 |
| 10:36 AM | $60.69 | Down $ -0.06 | $60.75 | $60.69 | 600 |
| 10:35 AM | $60.75 | Down $ -0.09 | $60.77 | $60.75 | 600 |
| 10:30 AM | $60.84 | Down $ -0.06 | $60.87 | $60.82 | 800 |
| 10:30 AM | $60.84 | Up $0.00 | $60.87 | $60.82 | 0 |
| 10:30 AM | $60.84 | Up $0.00 | $60.87 | $60.82 | 0 |
| 10:30 AM | $60.84 | Up $0.00 | $60.87 | $60.82 | 0 |
| 10:30 AM | $60.84 | Up $0.00 | $60.87 | $60.82 | 0 |
| 10:25 AM | $60.90 | Up $0.04 | $60.90 | $60.90 | 100 |
| 10:25 AM | $60.90 | Up $0.00 | $60.90 | $60.90 | 0 |
| 10:25 AM | $60.90 | Up $0.00 | $60.90 | $60.90 | 0 |
| 10:25 AM | $60.90 | Up $0.00 | $60.90 | $60.90 | 0 |
| 10:25 AM | $60.90 | Up $0.00 | $60.90 | $60.90 | 0 |
| 10:22 AM | $60.86 | Up $0.10 | $60.86 | $60.81 | 400 |
| 10:22 AM | $60.86 | Up $0.00 | $60.86 | $60.81 | 0 |
| 10:22 AM | $60.86 | Up $0.00 | $60.86 | $60.81 | 0 |
| 10:21 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 300 |
| 10:20 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 100 |
| 10:18 AM | $60.76 | Down $ -0.01 | $60.77 | $60.76 | 200 |
| 10:18 AM | $60.76 | Up $0.00 | $60.77 | $60.76 | 0 |
| 10:17 AM | $60.77 | Down $ -0.04 | $60.77 | $60.77 | 200 |
| 10:16 AM | $60.82 | Down $ -0.02 | $60.82 | $60.82 | 100 |
| 10:14 AM | $60.83 | Down $ -0.04 | $60.86 | $60.83 | 200 |
| 10:14 AM | $60.83 | Up $0.00 | $60.86 | $60.83 | 0 |
| 10:13 AM | $60.87 | Down $ -0.05 | $60.87 | $60.87 | 200 |
| 10:11 AM | $60.92 | Down $ -0.06 | $60.96 | $60.92 | 500 |
| 10:11 AM | $60.92 | Up $0.00 | $60.96 | $60.92 | 0 |
| 10:10 AM | $60.98 | Down $ -0.03 | $60.98 | $60.98 | 100 |
| 10:09 AM | $61.01 | Down $ -0.03 | $61.01 | $61.00 | 400 |
| 10:08 AM | $61.04 | Down $ -0.01 | $61.05 | $61.04 | 200 |
| 10:07 AM | $61.05 | Up $0.04 | $61.05 | $60.99 | 400 |
| 10:06 AM | $61.01 | Up $0.04 | $61.01 | $60.96 | 200 |
| 10:05 AM | $60.97 | Down $ -0.17 | $61.09 | $60.97 | 1,200 |
| 10:04 AM | $61.14 | Down $ -0.03 | $61.15 | $61.13 | 600 |
| 10:03 AM | $61.17 | Down $ -0.08 | $61.21 | $61.17 | 300 |
| 10:02 AM | $61.25 | Up $0.00 | $61.29 | $61.25 | 300 |
| 10:01 AM | $61.25 | Down $ -0.05 | $61.27 | $61.25 | 700 |
| 10:00 AM | $61.30 | Down $ -0.03 | $61.35 | $61.30 | 500 |
| 09:59 AM | $61.33 | Up $0.01 | $61.33 | $61.33 | 100 |
| 09:58 AM | $61.32 | Down $ -0.05 | $61.35 | $61.32 | 500 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 300 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 0 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 0 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 0 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 0 |
| 09:52 AM | $61.37 | Up $0.00 | $61.43 | $61.37 | 0 |
| 09:51 AM | $61.37 | Down $ -0.06 | $61.41 | $61.37 | 500 |
| 09:50 AM | $61.43 | Down $ -0.07 | $61.43 | $61.43 | 200 |
| 09:48 AM | $61.50 | Down $ -0.01 | $61.50 | $61.50 | 100 |
| 09:48 AM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
| 09:45 AM | $61.51 | Down $ -0.20 | $61.63 | $61.51 | 700 |
| 09:45 AM | $61.51 | Up $0.00 | $61.63 | $61.51 | 0 |
| 09:45 AM | $61.51 | Up $0.00 | $61.63 | $61.51 | 0 |
| 09:42 AM | $61.71 | Down $ -0.05 | $61.71 | $61.71 | 100 |
| 09:42 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 0 |
| 09:42 AM | $61.71 | Up $0.00 | $61.71 | $61.71 | 0 |
| 09:41 AM | $61.76 | Down $ -0.16 | $61.83 | $61.76 | 500 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 200 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:33 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:31 AM | $61.92 | Up $0.07 | $61.92 | $61.92 | 100 |
| 09:31 AM | $61.92 | Up $0.00 | $61.92 | $61.92 | 0 |
| 09:30 AM | $61.85 | Up $0.49 | $61.85 | $61.57 | 1,400 |
| Previous close | $61.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $60.21 | $60.72 | $60.95 | $60.07 | 86,000 |
| 08/01/2026 | $61.36 | $61.16 | $61.39 | $60.60 | 111,900 |
| 07/01/2026 | $61.12 | $61.15 | $61.20 | $60.50 | 116,100 |
| 06/01/2026 | $61.41 | $60.75 | $61.60 | $60.27 | 88,300 |
| 05/01/2026 | $61.74 | $62.22 | $62.25 | $61.16 | 136,600 |
| 02/01/2026 | $62.15 | $62.55 | $62.63 | $61.86 | 48,700 |
| 31/12/2025 | $62.31 | $62.11 | $62.40 | $62.02 | 38,500 |
| 30/12/2025 | $62.36 | $62.78 | $63.02 | $62.33 | 67,200 |
| 29/12/2025 | $62.99 | $63.31 | $63.46 | $62.94 | 120,100 |
| 24/12/2025 | $63.45 | $63.61 | $63.79 | $63.45 | 17,700 |
| 23/12/2025 | $63.63 | $63.82 | $63.94 | $63.51 | 48,500 |
| 22/12/2025 | $63.63 | $63.98 | $64.05 | $63.53 | 51,800 |
| 19/12/2025 | $63.51 | $63.95 | $63.96 | $63.37 | 121,000 |
| 18/12/2025 | $62.69 | $63.52 | $63.72 | $62.63 | 81,000 |
| 17/12/2025 | $61.68 | $61.73 | $61.75 | $60.29 | 137,700 |
| 16/12/2025 | $61.94 | $62.28 | $62.28 | $61.49 | 95,600 |
| 15/12/2025 | $62.33 | $62.62 | $63.12 | $62.06 | 96,500 |
| 12/12/2025 | $63.83 | $63.67 | $63.97 | $63.46 | 64,300 |
| 11/12/2025 | $64.38 | $65.00 | $65.21 | $64.11 | 59,100 |
| 10/12/2025 | $64.61 | $64.09 | $64.95 | $64.03 | 64,200 |
| 09/12/2025 | $63.85 | $64.38 | $64.50 | $63.74 | 56,300 |
| 08/12/2025 | $64.57 | $64.41 | $64.66 | $64.18 | 81,500 |
| 05/12/2025 | $64.82 | $65.38 | $65.38 | $64.69 | 110,500 |
| 04/12/2025 | $65.64 | $65.96 | $66.05 | $65.42 | 250,200 |
| 03/12/2025 | $65.44 | $65.83 | $66.09 | $64.86 | 168,500 |
| 02/12/2025 | $64.67 | $63.08 | $64.96 | $63.08 | 226,200 |
| 01/12/2025 | $62.98 | $62.98 | $63.27 | $62.75 | 219,100 |
| 28/11/2025 | $64.22 | $63.91 | $64.33 | $63.69 | 93,300 |
| 27/11/2025 | $64.23 | $64.27 | $64.40 | $64.20 | 10,600 |
| 26/11/2025 | $64.13 | $63.95 | $64.19 | $63.72 | 69,300 |
Graphs are not available, please refer to the detailed table