Find a quote
GFL ENVIRONMENTAL INC
61.99 Up 0.13 (0.21 %)
Delayed : 2025/11/06 17:40:00
- Previous close $61.86
- Opening $61.50
- Today High $63.61
- Today Low $61.45
- Price Bid $61.00
- Price Ask $61.00
- 52 Weeks High $71.82
- 52 Weeks Low $59.31
- Size Bid 1
- Size Ask 4
- Volume 522,212
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.99 | Up $0.01 | $61.99 | $61.99 | 213,600 |
| 03:59 PM | $61.98 | Up $0.10 | $61.98 | $61.84 | 9,400 |
| 03:58 PM | $61.88 | Up $0.01 | $61.94 | $61.87 | 3,500 |
| 03:57 PM | $61.87 | Up $0.06 | $61.92 | $61.81 | 6,800 |
| 03:56 PM | $61.81 | Down $ -0.24 | $62.08 | $61.81 | 11,800 |
| 03:55 PM | $62.05 | Down $ -0.14 | $62.18 | $62.04 | 3,400 |
| 03:54 PM | $62.19 | Down $ -0.02 | $62.24 | $62.19 | 4,200 |
| 03:53 PM | $62.21 | Down $ -0.05 | $62.31 | $62.21 | 1,800 |
| 03:52 PM | $62.26 | Up $0.07 | $62.26 | $62.16 | 5,700 |
| 03:51 PM | $62.19 | Down $ -0.16 | $62.34 | $62.18 | 2,000 |
| 03:50 PM | $62.35 | Down $ -0.22 | $62.53 | $62.35 | 5,400 |
| 03:49 PM | $62.57 | Down $ -0.04 | $62.63 | $62.56 | 2,300 |
| 03:48 PM | $62.61 | Up $0.15 | $62.61 | $62.50 | 3,300 |
| 03:47 PM | $62.46 | Up $0.09 | $62.46 | $62.38 | 1,300 |
| 03:46 PM | $62.37 | Up $0.01 | $62.39 | $62.35 | 2,000 |
| 03:45 PM | $62.36 | Up $0.04 | $62.36 | $62.29 | 2,600 |
| 03:44 PM | $62.32 | Up $0.03 | $62.32 | $62.31 | 900 |
| 03:43 PM | $62.29 | Up $0.00 | $62.32 | $62.27 | 1,500 |
| 03:42 PM | $62.29 | Up $0.02 | $62.34 | $62.29 | 1,100 |
| 03:41 PM | $62.27 | Up $0.00 | $62.33 | $62.25 | 2,300 |
| 03:40 PM | $62.27 | Down $ -0.22 | $62.53 | $62.24 | 3,900 |
| 03:39 PM | $62.49 | Up $0.07 | $62.49 | $62.42 | 2,300 |
| 03:38 PM | $62.42 | Down $ -0.01 | $62.42 | $62.42 | 500 |
| 03:37 PM | $62.43 | Down $ -0.03 | $62.47 | $62.43 | 600 |
| 03:36 PM | $62.46 | Down $ -0.05 | $62.50 | $62.42 | 1,200 |
| 03:35 PM | $62.51 | Down $ -0.01 | $62.55 | $62.50 | 2,200 |
| 03:34 PM | $62.52 | Down $ -0.06 | $62.52 | $62.49 | 400 |
| 03:33 PM | $62.58 | Up $0.00 | $62.58 | $62.52 | 1,400 |
| 03:32 PM | $62.58 | Up $0.00 | $62.59 | $62.58 | 900 |
| 03:31 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 300 |
| 03:30 PM | $62.58 | Up $0.00 | $62.61 | $62.56 | 1,900 |
| 03:29 PM | $62.58 | Up $0.08 | $62.58 | $62.51 | 1,600 |
| 03:28 PM | $62.50 | Up $0.10 | $62.50 | $62.46 | 800 |
| 03:27 PM | $62.40 | Up $0.06 | $62.40 | $62.34 | 1,800 |
| 03:26 PM | $62.34 | Down $ -0.05 | $62.39 | $62.31 | 1,100 |
| 03:25 PM | $62.39 | Down $ -0.05 | $62.39 | $62.36 | 1,300 |
| 03:24 PM | $62.44 | Up $0.06 | $62.44 | $62.39 | 600 |
| 03:23 PM | $62.38 | Up $0.02 | $62.38 | $62.37 | 400 |
| 03:22 PM | $62.36 | Up $0.01 | $62.37 | $62.36 | 300 |
| 03:21 PM | $62.35 | Up $0.10 | $62.35 | $62.19 | 1,800 |
| 03:20 PM | $62.25 | Down $ -0.02 | $62.30 | $62.22 | 1,800 |
| 03:19 PM | $62.27 | Up $0.28 | $62.27 | $62.02 | 1,700 |
| 03:18 PM | $61.99 | Up $0.03 | $62.00 | $61.97 | 1,200 |
| 03:17 PM | $61.96 | Up $0.01 | $61.96 | $61.96 | 200 |
| 03:16 PM | $61.95 | Down $ -0.11 | $62.02 | $61.95 | 600 |
| 03:15 PM | $62.06 | Up $0.08 | $62.06 | $62.00 | 1,800 |
| 03:14 PM | $61.98 | Up $0.04 | $61.98 | $61.95 | 200 |
| 03:13 PM | $61.94 | Up $0.11 | $61.94 | $61.84 | 1,700 |
| 03:12 PM | $61.83 | Down $ -0.01 | $61.86 | $61.78 | 2,700 |
| 03:11 PM | $61.84 | Down $ -0.16 | $61.97 | $61.84 | 900 |
| 03:10 PM | $62.00 | Down $ -0.07 | $62.03 | $61.95 | 1,300 |
| 03:09 PM | $62.07 | Down $ -0.11 | $62.14 | $62.07 | 400 |
| 03:08 PM | $62.18 | Up $0.00 | $62.21 | $62.18 | 3,300 |
| 03:07 PM | $62.18 | Up $0.00 | $62.18 | $62.17 | 200 |
| 03:06 PM | $62.18 | Down $ -0.04 | $62.20 | $62.18 | 400 |
| 03:04 PM | $62.22 | Down $ -0.01 | $62.25 | $62.17 | 2,600 |
| 03:04 PM | $62.22 | Up $0.00 | $62.25 | $62.17 | 0 |
| 03:01 PM | $62.23 | Up $0.02 | $62.23 | $62.23 | 100 |
| 03:01 PM | $62.23 | Up $0.00 | $62.23 | $62.23 | 0 |
| 03:01 PM | $62.23 | Up $0.00 | $62.23 | $62.23 | 0 |
| 03:00 PM | $62.21 | Down $ -0.03 | $62.22 | $62.21 | 200 |
| 02:59 PM | $62.24 | Down $ -0.01 | $62.26 | $62.24 | 1,200 |
| 02:56 PM | $62.25 | Down $ -0.04 | $62.27 | $62.24 | 600 |
| 02:56 PM | $62.25 | Up $0.00 | $62.27 | $62.24 | 0 |
| 02:56 PM | $62.25 | Up $0.00 | $62.27 | $62.24 | 0 |
| 02:54 PM | $62.29 | Down $ -0.03 | $62.31 | $62.29 | 300 |
| 02:54 PM | $62.29 | Up $0.00 | $62.31 | $62.29 | 0 |
| 02:53 PM | $62.32 | Up $0.02 | $62.32 | $62.32 | 200 |
| 02:52 PM | $62.30 | Up $0.10 | $62.30 | $62.26 | 900 |
| 02:51 PM | $62.20 | Up $0.00 | $62.20 | $62.13 | 2,400 |
| 02:50 PM | $62.20 | Down $ -0.07 | $62.20 | $62.16 | 1,100 |
| 02:48 PM | $62.27 | Down $ -0.04 | $62.29 | $62.26 | 300 |
| 02:48 PM | $62.27 | Up $0.00 | $62.29 | $62.26 | 0 |
| 02:47 PM | $62.31 | Up $0.02 | $62.31 | $62.27 | 1,000 |
| 02:44 PM | $62.29 | Up $0.02 | $62.33 | $62.26 | 1,600 |
| 02:44 PM | $62.29 | Up $0.00 | $62.33 | $62.26 | 0 |
| 02:44 PM | $62.29 | Up $0.00 | $62.33 | $62.26 | 0 |
| 02:43 PM | $62.27 | Down $ -0.02 | $62.27 | $62.27 | 100 |
| 02:42 PM | $62.29 | Down $ -0.13 | $62.40 | $62.24 | 1,400 |
| 02:41 PM | $62.42 | Up $0.01 | $62.45 | $62.42 | 700 |
| 02:40 PM | $62.41 | Up $0.05 | $62.41 | $62.40 | 300 |
| 02:39 PM | $62.36 | Up $0.03 | $62.38 | $62.36 | 700 |
| 02:38 PM | $62.33 | Down $ -0.13 | $62.42 | $62.32 | 1,400 |
| 02:37 PM | $62.46 | Down $ -0.04 | $62.52 | $62.46 | 700 |
| 02:36 PM | $62.50 | Down $ -0.04 | $62.52 | $62.50 | 300 |
| 02:34 PM | $62.54 | Down $ -0.07 | $62.55 | $62.54 | 700 |
| 02:34 PM | $62.54 | Up $0.00 | $62.55 | $62.54 | 0 |
| 02:33 PM | $62.61 | Up $0.07 | $62.61 | $62.51 | 1,400 |
| 02:32 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 100 |
| 02:30 PM | $62.54 | Up $0.05 | $62.54 | $62.51 | 700 |
| 02:30 PM | $62.54 | Up $0.00 | $62.54 | $62.51 | 0 |
| 02:28 PM | $62.49 | Up $0.08 | $62.50 | $62.44 | 1,300 |
| 02:28 PM | $62.49 | Up $0.00 | $62.50 | $62.44 | 0 |
| 02:27 PM | $62.41 | Down $ -0.10 | $62.51 | $62.41 | 900 |
| 02:25 PM | $62.51 | Up $0.00 | $62.55 | $62.51 | 400 |
| 02:25 PM | $62.51 | Up $0.00 | $62.55 | $62.51 | 0 |
| 02:24 PM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 700 |
| 02:23 PM | $62.53 | Down $ -0.01 | $62.57 | $62.53 | 200 |
| 02:22 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 600 |
| 02:21 PM | $62.54 | Up $0.02 | $62.54 | $62.50 | 900 |
| 02:20 PM | $62.52 | Down $ -0.04 | $62.55 | $62.52 | 600 |
| 02:19 PM | $62.56 | Down $ -0.02 | $62.56 | $62.56 | 100 |
| 02:18 PM | $62.58 | Up $0.00 | $62.58 | $62.57 | 1,300 |
| 02:16 PM | $62.58 | Up $0.03 | $62.58 | $62.54 | 600 |
| 02:16 PM | $62.58 | Up $0.00 | $62.58 | $62.54 | 0 |
| 02:15 PM | $62.55 | Down $ -0.02 | $62.56 | $62.55 | 400 |
| 02:13 PM | $62.57 | Up $0.05 | $62.64 | $62.50 | 1,200 |
| 02:13 PM | $62.57 | Up $0.00 | $62.64 | $62.50 | 0 |
| 02:12 PM | $62.52 | Up $0.05 | $62.52 | $62.40 | 1,600 |
| 02:11 PM | $62.47 | Up $0.10 | $62.47 | $62.45 | 200 |
| 02:10 PM | $62.37 | Up $0.06 | $62.37 | $62.36 | 300 |
| 02:09 PM | $62.31 | Up $0.03 | $62.35 | $62.31 | 600 |
| 02:08 PM | $62.28 | Up $0.10 | $62.28 | $62.21 | 1,200 |
| 02:07 PM | $62.18 | Down $ -0.02 | $62.18 | $62.18 | 100 |
| 02:06 PM | $62.20 | Up $0.01 | $62.20 | $62.19 | 200 |
| 02:05 PM | $62.19 | Up $0.00 | $62.20 | $62.19 | 300 |
| 02:04 PM | $62.19 | Down $ -0.03 | $62.24 | $62.19 | 600 |
| 02:03 PM | $62.22 | Up $0.04 | $62.23 | $62.19 | 900 |
| 02:02 PM | $62.18 | Down $ -0.05 | $62.21 | $62.18 | 600 |
| 02:01 PM | $62.23 | Up $0.00 | $62.23 | $62.23 | 200 |
| 02:00 PM | $62.23 | Down $ -0.03 | $62.24 | $62.23 | 300 |
| 01:59 PM | $62.26 | Up $0.02 | $62.26 | $62.26 | 200 |
| 01:58 PM | $62.24 | Up $0.02 | $62.24 | $62.18 | 1,500 |
| 01:57 PM | $62.22 | Down $ -0.01 | $62.22 | $62.22 | 100 |
| 01:55 PM | $62.23 | Down $ -0.01 | $62.23 | $62.23 | 100 |
| 01:55 PM | $62.23 | Up $0.00 | $62.23 | $62.23 | 0 |
| 01:53 PM | $62.24 | Down $ -0.04 | $62.25 | $62.24 | 300 |
| 01:53 PM | $62.24 | Up $0.00 | $62.25 | $62.24 | 0 |
| 01:52 PM | $62.28 | Down $ -0.01 | $62.29 | $62.27 | 600 |
| 01:51 PM | $62.29 | Down $ -0.03 | $62.34 | $62.29 | 2,700 |
| 01:50 PM | $62.32 | Down $ -0.06 | $62.32 | $62.32 | 800 |
| 01:48 PM | $62.38 | Up $0.06 | $62.39 | $62.38 | 300 |
| 01:48 PM | $62.38 | Up $0.00 | $62.39 | $62.38 | 0 |
| 01:46 PM | $62.32 | Up $0.06 | $62.32 | $62.31 | 300 |
| 01:46 PM | $62.32 | Up $0.00 | $62.32 | $62.31 | 0 |
| 01:45 PM | $62.26 | Down $ -0.01 | $62.26 | $62.26 | 100 |
| 01:43 PM | $62.27 | Up $0.03 | $62.27 | $62.27 | 100 |
| 01:43 PM | $62.27 | Up $0.00 | $62.27 | $62.27 | 0 |
| 01:41 PM | $62.24 | Up $0.05 | $62.24 | $62.19 | 1,200 |
| 01:41 PM | $62.24 | Up $0.00 | $62.24 | $62.19 | 0 |
| 01:40 PM | $62.19 | Up $0.01 | $62.19 | $62.19 | 200 |
| 01:39 PM | $62.18 | Down $ -0.02 | $62.22 | $62.18 | 700 |
| 01:38 PM | $62.20 | Down $ -0.08 | $62.23 | $62.20 | 300 |
| 01:36 PM | $62.28 | Up $0.03 | $62.28 | $62.20 | 700 |
| 01:36 PM | $62.28 | Up $0.00 | $62.28 | $62.20 | 0 |
| 01:34 PM | $62.25 | Up $0.00 | $62.25 | $62.25 | 100 |
| 01:34 PM | $62.25 | Up $0.00 | $62.25 | $62.25 | 0 |
| 01:32 PM | $62.25 | Up $0.10 | $62.25 | $62.18 | 600 |
| 01:32 PM | $62.25 | Up $0.00 | $62.25 | $62.18 | 0 |
| 01:31 PM | $62.15 | Down $ -0.02 | $62.17 | $62.15 | 500 |
| 01:30 PM | $62.17 | Up $0.02 | $62.17 | $62.17 | 200 |
| 01:28 PM | $62.15 | Down $ -0.01 | $62.15 | $62.15 | 100 |
| 01:28 PM | $62.15 | Up $0.00 | $62.15 | $62.15 | 0 |
| 01:22 PM | $62.16 | Down $ -0.13 | $62.16 | $62.15 | 400 |
| 01:22 PM | $62.16 | Up $0.00 | $62.16 | $62.15 | 0 |
| 01:22 PM | $62.16 | Up $0.00 | $62.16 | $62.15 | 0 |
| 01:22 PM | $62.16 | Up $0.00 | $62.16 | $62.15 | 0 |
| 01:22 PM | $62.16 | Up $0.00 | $62.16 | $62.15 | 0 |
| 01:22 PM | $62.16 | Up $0.00 | $62.16 | $62.15 | 0 |
| 01:19 PM | $62.29 | Down $ -0.02 | $62.29 | $62.29 | 100 |
| 01:19 PM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 01:19 PM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
| 01:18 PM | $62.31 | Down $ -0.02 | $62.31 | $62.31 | 100 |
| 01:17 PM | $62.33 | Up $0.03 | $62.34 | $62.33 | 400 |
| 01:16 PM | $62.30 | Up $0.10 | $62.30 | $62.25 | 400 |
| 01:13 PM | $62.20 | Up $0.01 | $62.24 | $62.20 | 500 |
| 01:13 PM | $62.20 | Up $0.00 | $62.24 | $62.20 | 0 |
| 01:13 PM | $62.20 | Up $0.00 | $62.24 | $62.20 | 0 |
| 01:10 PM | $62.19 | Up $0.01 | $62.19 | $62.19 | 100 |
| 01:10 PM | $62.19 | Up $0.00 | $62.19 | $62.19 | 0 |
| 01:10 PM | $62.19 | Up $0.00 | $62.19 | $62.19 | 0 |
| 01:08 PM | $62.18 | Down $ -0.01 | $62.18 | $62.14 | 400 |
| 01:08 PM | $62.18 | Up $0.00 | $62.18 | $62.14 | 0 |
| 01:07 PM | $62.19 | Up $0.02 | $62.19 | $62.19 | 200 |
| 01:06 PM | $62.17 | Up $0.02 | $62.17 | $62.12 | 400 |
| 01:05 PM | $62.15 | Down $ -0.04 | $62.15 | $62.15 | 400 |
| 01:04 PM | $62.19 | Up $0.04 | $62.19 | $62.16 | 700 |
| 01:03 PM | $62.15 | Up $0.02 | $62.15 | $62.15 | 100 |
| 01:02 PM | $62.13 | Down $ -0.04 | $62.13 | $62.13 | 100 |
| 12:59 PM | $62.17 | Down $ -0.06 | $62.17 | $62.17 | 100 |
| 12:59 PM | $62.17 | Up $0.00 | $62.17 | $62.17 | 0 |
| 12:59 PM | $62.17 | Up $0.00 | $62.17 | $62.17 | 0 |
| 12:57 PM | $62.23 | Up $0.01 | $62.23 | $62.21 | 300 |
| 12:57 PM | $62.23 | Up $0.00 | $62.23 | $62.21 | 0 |
| 12:56 PM | $62.22 | Up $0.03 | $62.23 | $62.22 | 300 |
| 12:55 PM | $62.19 | Up $0.05 | $62.19 | $62.16 | 400 |
| 12:54 PM | $62.14 | Down $ -0.03 | $62.14 | $62.14 | 100 |
| 12:53 PM | $62.17 | Up $0.03 | $62.19 | $62.17 | 400 |
| 12:51 PM | $62.14 | Up $0.02 | $62.14 | $62.12 | 400 |
| 12:51 PM | $62.14 | Up $0.00 | $62.14 | $62.12 | 0 |
| 12:49 PM | $62.12 | Up $0.02 | $62.12 | $62.12 | 100 |
| 12:49 PM | $62.12 | Up $0.00 | $62.12 | $62.12 | 0 |
| 12:48 PM | $62.10 | Down $ -0.13 | $62.15 | $62.10 | 200 |
| 12:47 PM | $62.23 | Up $0.09 | $62.23 | $62.19 | 300 |
| 12:45 PM | $62.14 | Down $ -0.01 | $62.14 | $62.14 | 100 |
| 12:45 PM | $62.14 | Up $0.00 | $62.14 | $62.14 | 0 |
| 12:44 PM | $62.15 | Up $0.09 | $62.15 | $62.03 | 900 |
| 12:43 PM | $62.06 | Up $0.07 | $62.06 | $62.05 | 500 |
| 12:42 PM | $61.99 | Down $ -0.07 | $61.99 | $61.99 | 200 |
| 12:41 PM | $62.06 | Up $0.00 | $62.06 | $62.01 | 300 |
| 12:40 PM | $62.06 | Up $0.06 | $62.06 | $62.06 | 200 |
| 12:39 PM | $62.00 | Down $ -0.04 | $62.00 | $62.00 | 100 |
| 12:38 PM | $62.04 | Up $0.10 | $62.06 | $61.95 | 700 |
| 12:35 PM | $61.94 | Down $ -0.06 | $61.94 | $61.94 | 100 |
| 12:35 PM | $61.94 | Up $0.00 | $61.94 | $61.94 | 0 |
| 12:35 PM | $61.94 | Up $0.00 | $61.94 | $61.94 | 0 |
| 12:33 PM | $62.00 | Up $0.06 | $62.00 | $61.96 | 1,100 |
| 12:33 PM | $62.00 | Up $0.00 | $62.00 | $61.96 | 0 |
| 12:32 PM | $61.94 | Down $ -0.03 | $61.94 | $61.91 | 400 |
| 12:30 PM | $61.97 | Up $0.03 | $61.97 | $61.97 | 200 |
| 12:30 PM | $61.97 | Up $0.00 | $61.97 | $61.97 | 0 |
| 12:29 PM | $61.94 | Down $ -0.10 | $62.04 | $61.94 | 400 |
| 12:27 PM | $62.04 | Up $0.07 | $62.04 | $62.04 | 100 |
| 12:27 PM | $62.04 | Up $0.00 | $62.04 | $62.04 | 0 |
| 12:25 PM | $61.97 | Up $0.06 | $61.97 | $61.95 | 700 |
| 12:25 PM | $61.97 | Up $0.00 | $61.97 | $61.95 | 0 |
| 12:23 PM | $61.91 | Down $ -0.07 | $61.91 | $61.91 | 200 |
| 12:23 PM | $61.91 | Up $0.00 | $61.91 | $61.91 | 0 |
| 12:22 PM | $61.98 | Down $ -0.12 | $61.99 | $61.98 | 500 |
| 12:20 PM | $62.10 | Up $0.15 | $62.10 | $62.02 | 300 |
| 12:20 PM | $62.10 | Up $0.00 | $62.10 | $62.02 | 0 |
| 12:19 PM | $61.95 | Up $0.15 | $61.95 | $61.95 | 100 |
| 12:17 PM | $61.80 | Up $0.15 | $61.80 | $61.66 | 1,100 |
| 12:17 PM | $61.80 | Up $0.00 | $61.80 | $61.66 | 0 |
| 12:16 PM | $61.65 | Up $0.11 | $61.65 | $61.59 | 500 |
| 12:15 PM | $61.54 | Down $ -0.11 | $61.59 | $61.45 | 2,600 |
| 12:14 PM | $61.65 | Down $ -0.05 | $61.71 | $61.65 | 500 |
| 12:13 PM | $61.71 | Down $ -0.02 | $61.71 | $61.71 | 100 |
| 12:11 PM | $61.73 | Up $0.00 | $61.73 | $61.66 | 500 |
| 12:11 PM | $61.73 | Up $0.00 | $61.73 | $61.66 | 0 |
| 12:10 PM | $61.73 | Down $ -0.06 | $61.85 | $61.73 | 1,100 |
| 12:09 PM | $61.79 | Down $ -0.01 | $61.79 | $61.78 | 800 |
| 12:08 PM | $61.80 | Down $ -0.08 | $61.80 | $61.80 | 400 |
| 12:07 PM | $61.88 | Up $0.00 | $61.88 | $61.86 | 400 |
| 12:06 PM | $61.88 | Down $ -0.01 | $61.88 | $61.88 | 100 |
| 12:05 PM | $61.89 | Down $ -0.10 | $61.92 | $61.89 | 600 |
| 12:03 PM | $61.99 | Down $ -0.16 | $62.08 | $61.99 | 500 |
| 12:03 PM | $61.99 | Up $0.00 | $62.08 | $61.99 | 0 |
| 12:02 PM | $62.15 | Up $0.09 | $62.15 | $62.15 | 100 |
| 12:01 PM | $62.06 | Up $0.06 | $62.06 | $62.06 | 100 |
| 11:59 AM | $62.00 | Down $ -0.02 | $62.00 | $62.00 | 100 |
| 11:59 AM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
| 11:57 AM | $62.02 | Down $ -0.08 | $62.11 | $62.02 | 700 |
| 11:57 AM | $62.02 | Up $0.00 | $62.11 | $62.02 | 0 |
| 11:56 AM | $62.10 | Up $0.06 | $62.10 | $62.10 | 100 |
| 11:54 AM | $62.04 | Down $ -0.03 | $62.04 | $62.04 | 100 |
| 11:54 AM | $62.04 | Up $0.00 | $62.04 | $62.04 | 0 |
| 11:53 AM | $62.07 | Up $0.07 | $62.07 | $61.97 | 700 |
| 11:52 AM | $62.00 | Down $ -0.04 | $62.00 | $61.99 | 400 |
| 11:51 AM | $62.04 | Up $0.01 | $62.04 | $62.04 | 300 |
| 11:50 AM | $62.03 | Down $ -0.09 | $62.09 | $62.03 | 700 |
| 11:49 AM | $62.12 | Up $0.03 | $62.12 | $62.12 | 200 |
| 11:48 AM | $62.09 | Down $ -0.06 | $62.09 | $62.07 | 500 |
| 11:46 AM | $62.15 | Up $0.01 | $62.15 | $62.15 | 100 |
| 11:46 AM | $62.15 | Up $0.00 | $62.15 | $62.15 | 0 |
| 11:45 AM | $62.14 | Up $0.07 | $62.14 | $62.14 | 200 |
| 11:44 AM | $62.07 | Down $ -0.07 | $62.14 | $62.07 | 400 |
| 11:43 AM | $62.14 | Up $0.22 | $62.14 | $61.95 | 1,100 |
| 11:41 AM | $61.92 | Up $0.02 | $61.92 | $61.91 | 500 |
| 11:41 AM | $61.92 | Up $0.00 | $61.92 | $61.91 | 0 |
| 11:39 AM | $61.90 | Down $ -0.05 | $61.90 | $61.89 | 200 |
| 11:39 AM | $61.90 | Up $0.00 | $61.90 | $61.89 | 0 |
| 11:38 AM | $61.95 | Down $ -0.33 | $62.01 | $61.95 | 200 |
| 11:37 AM | $62.28 | Down $ -0.13 | $62.34 | $62.28 | 200 |
| 11:35 AM | $62.41 | Down $ -0.19 | $62.54 | $62.41 | 2,500 |
| 11:35 AM | $62.41 | Up $0.00 | $62.54 | $62.41 | 0 |
| 11:34 AM | $62.60 | Up $0.07 | $62.60 | $62.60 | 100 |
| 11:32 AM | $62.53 | Up $0.04 | $62.53 | $62.53 | 100 |
| 11:32 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 11:29 AM | $62.49 | Up $0.08 | $62.51 | $62.47 | 700 |
| 11:29 AM | $62.49 | Up $0.00 | $62.51 | $62.47 | 0 |
| 11:29 AM | $62.49 | Up $0.00 | $62.51 | $62.47 | 0 |
| 11:28 AM | $62.41 | Down $ -0.20 | $62.50 | $62.41 | 200 |
| 11:27 AM | $62.61 | Down $ -0.07 | $62.67 | $62.59 | 600 |
| 11:26 AM | $62.68 | Down $ -0.01 | $62.68 | $62.68 | 100 |
| 11:25 AM | $62.69 | Down $ -0.10 | $62.69 | $62.69 | 500 |
| 11:24 AM | $62.79 | Up $0.04 | $62.79 | $62.78 | 400 |
| 11:22 AM | $62.75 | Down $ -0.01 | $62.82 | $62.71 | 1,600 |
| 11:22 AM | $62.75 | Up $0.00 | $62.82 | $62.71 | 0 |
| 11:21 AM | $62.76 | Down $ -0.04 | $62.76 | $62.76 | 100 |
| 11:20 AM | $62.80 | Down $ -0.20 | $62.86 | $62.80 | 1,500 |
| 11:17 AM | $63.00 | Down $ -0.07 | $63.07 | $62.99 | 1,000 |
| 11:17 AM | $63.00 | Up $0.00 | $63.07 | $62.99 | 0 |
| 11:17 AM | $63.00 | Up $0.00 | $63.07 | $62.99 | 0 |
| 11:16 AM | $63.07 | Up $0.00 | $63.09 | $63.07 | 400 |
| 11:14 AM | $63.07 | Up $0.02 | $63.07 | $63.07 | 200 |
| 11:14 AM | $63.07 | Up $0.00 | $63.07 | $63.07 | 0 |
| 11:13 AM | $63.05 | Up $0.00 | $63.05 | $63.04 | 500 |
| 11:12 AM | $63.05 | Down $ -0.14 | $63.22 | $63.05 | 800 |
| 11:11 AM | $63.19 | Up $0.20 | $63.19 | $63.07 | 800 |
| 11:10 AM | $62.99 | Up $0.04 | $63.07 | $62.93 | 1,200 |
| 11:09 AM | $62.95 | Down $ -0.09 | $62.95 | $62.95 | 100 |
| 11:08 AM | $63.04 | Up $0.14 | $63.04 | $62.98 | 800 |
| 11:07 AM | $62.90 | Up $0.08 | $62.90 | $62.87 | 1,700 |
| 11:04 AM | $62.82 | Up $0.14 | $62.82 | $62.70 | 2,300 |
| 11:04 AM | $62.82 | Up $0.00 | $62.82 | $62.70 | 0 |
| 11:04 AM | $62.82 | Up $0.00 | $62.82 | $62.70 | 0 |
| 11:03 AM | $62.68 | Down $ -0.08 | $62.74 | $62.68 | 800 |
| 11:02 AM | $62.76 | Down $ -0.02 | $62.76 | $62.76 | 100 |
| 11:00 AM | $62.78 | Down $ -0.20 | $63.00 | $62.78 | 1,300 |
| 11:00 AM | $62.78 | Up $0.00 | $63.00 | $62.78 | 0 |
| 10:59 AM | $62.98 | Up $0.10 | $62.98 | $62.93 | 200 |
| 10:56 AM | $62.88 | Down $ -0.05 | $62.92 | $62.88 | 600 |
| 10:56 AM | $62.88 | Up $0.00 | $62.92 | $62.88 | 0 |
| 10:56 AM | $62.88 | Up $0.00 | $62.92 | $62.88 | 0 |
| 10:55 AM | $62.93 | Up $0.04 | $62.97 | $62.93 | 1,400 |
| 10:52 AM | $62.89 | Up $0.05 | $62.89 | $62.62 | 900 |
| 10:52 AM | $62.89 | Up $0.00 | $62.89 | $62.62 | 0 |
| 10:52 AM | $62.89 | Up $0.00 | $62.89 | $62.62 | 0 |
| 10:51 AM | $62.84 | Down $ -0.03 | $62.92 | $62.84 | 1,300 |
| 10:50 AM | $62.87 | Down $ -0.11 | $62.97 | $62.84 | 1,800 |
| 10:49 AM | $62.98 | Up $0.08 | $62.98 | $62.98 | 200 |
| 10:48 AM | $62.90 | Down $ -0.01 | $62.90 | $62.90 | 200 |
| 10:47 AM | $62.91 | Up $0.05 | $62.91 | $62.77 | 1,300 |
| 10:46 AM | $62.86 | Down $ -0.12 | $62.90 | $62.86 | 300 |
| 10:44 AM | $62.98 | Up $0.07 | $62.98 | $62.97 | 600 |
| 10:44 AM | $62.98 | Up $0.00 | $62.98 | $62.97 | 0 |
| 10:43 AM | $62.91 | Up $0.10 | $63.00 | $62.85 | 1,000 |
| 10:42 AM | $62.81 | Up $0.12 | $62.81 | $62.75 | 500 |
| 10:41 AM | $62.69 | Down $ -0.21 | $62.91 | $62.69 | 900 |
| 10:40 AM | $62.90 | Up $0.02 | $63.00 | $62.81 | 9,800 |
| 10:39 AM | $62.88 | Down $ -0.05 | $62.91 | $62.88 | 300 |
| 10:38 AM | $62.93 | Up $0.08 | $62.93 | $62.92 | 1,300 |
| 10:37 AM | $62.85 | Down $ -0.02 | $62.85 | $62.80 | 600 |
| 10:36 AM | $62.87 | Up $0.11 | $62.87 | $62.71 | 700 |
| 10:35 AM | $62.76 | Up $0.01 | $62.76 | $62.76 | 300 |
| 10:34 AM | $62.75 | Up $0.13 | $62.75 | $62.75 | 200 |
| 10:33 AM | $62.62 | Down $ -0.13 | $62.79 | $62.62 | 2,200 |
| 10:31 AM | $62.75 | Up $0.00 | $62.76 | $62.73 | 700 |
| 10:31 AM | $62.75 | Up $0.00 | $62.76 | $62.73 | 0 |
| 10:30 AM | $62.75 | Up $0.14 | $62.75 | $62.68 | 2,800 |
| 10:29 AM | $62.61 | Down $ -0.10 | $62.66 | $62.61 | 400 |
| 10:28 AM | $62.71 | Up $0.00 | $62.71 | $62.65 | 300 |
| 10:26 AM | $62.71 | Up $0.03 | $62.82 | $62.71 | 2,900 |
| 10:26 AM | $62.71 | Up $0.00 | $62.82 | $62.71 | 0 |
| 10:24 AM | $62.68 | Up $0.09 | $62.68 | $62.56 | 800 |
| 10:24 AM | $62.68 | Up $0.00 | $62.68 | $62.56 | 0 |
| 10:23 AM | $62.59 | Down $ -0.16 | $62.63 | $62.59 | 600 |
| 10:22 AM | $62.75 | Up $0.33 | $62.75 | $62.45 | 1,500 |
| 10:21 AM | $62.42 | Down $ -0.29 | $62.56 | $62.39 | 500 |
| 10:19 AM | $62.71 | Up $0.04 | $62.71 | $62.71 | 100 |
| 10:19 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 10:17 AM | $62.67 | Down $ -0.12 | $62.67 | $62.66 | 1,400 |
| 10:17 AM | $62.67 | Up $0.00 | $62.67 | $62.66 | 0 |
| 10:16 AM | $62.79 | Up $0.26 | $62.79 | $62.57 | 500 |
| 10:15 AM | $62.53 | Up $0.08 | $62.53 | $62.53 | 200 |
| 10:14 AM | $62.45 | Down $ -0.05 | $62.45 | $62.45 | 900 |
| 10:12 AM | $62.50 | Up $0.05 | $62.50 | $62.50 | 100 |
| 10:12 AM | $62.50 | Up $0.00 | $62.50 | $62.50 | 0 |
| 10:11 AM | $62.45 | Down $ -0.17 | $62.45 | $62.45 | 400 |
| 10:10 AM | $62.62 | Up $0.20 | $62.62 | $62.59 | 200 |
| 10:09 AM | $62.42 | Up $0.37 | $62.43 | $62.09 | 1,600 |
| 10:07 AM | $62.05 | Up $0.12 | $62.05 | $61.95 | 200 |
| 10:07 AM | $62.05 | Up $0.00 | $62.05 | $61.95 | 0 |
| 10:06 AM | $61.93 | Down $ -0.01 | $61.95 | $61.76 | 3,000 |
| 10:05 AM | $61.94 | Up $0.01 | $61.94 | $61.94 | 5,700 |
| 10:03 AM | $61.93 | Down $ -0.26 | $62.10 | $61.62 | 2,800 |
| 10:03 AM | $61.93 | Up $0.00 | $62.10 | $61.62 | 0 |
| 10:01 AM | $62.19 | Down $ -0.05 | $62.19 | $62.19 | 400 |
| 10:01 AM | $62.19 | Up $0.00 | $62.19 | $62.19 | 0 |
| 10:00 AM | $62.24 | Up $0.18 | $62.24 | $62.18 | 1,300 |
| 09:59 AM | $62.06 | Down $ -0.25 | $62.35 | $62.06 | 1,000 |
| 09:58 AM | $62.31 | Down $ -0.07 | $62.31 | $62.31 | 200 |
| 09:57 AM | $62.38 | Up $0.08 | $62.38 | $62.33 | 700 |
| 09:56 AM | $62.30 | Up $0.06 | $62.30 | $62.29 | 400 |
| 09:55 AM | $62.24 | Down $ -0.69 | $62.70 | $62.24 | 1,600 |
| 09:54 AM | $62.93 | Up $0.09 | $62.93 | $62.88 | 1,800 |
| 09:52 AM | $62.84 | Up $0.20 | $62.84 | $62.69 | 1,800 |
| 09:52 AM | $62.84 | Up $0.00 | $62.84 | $62.69 | 0 |
| 09:51 AM | $62.64 | Down $ -0.05 | $62.64 | $62.60 | 2,400 |
| 09:50 AM | $62.69 | Down $ -0.24 | $62.72 | $62.69 | 300 |
| 09:47 AM | $62.93 | Up $0.13 | $62.94 | $62.93 | 200 |
| 09:47 AM | $62.93 | Up $0.00 | $62.94 | $62.93 | 0 |
| 09:47 AM | $62.93 | Up $0.00 | $62.94 | $62.93 | 0 |
| 09:46 AM | $62.80 | Up $0.14 | $62.80 | $62.79 | 200 |
| 09:45 AM | $62.66 | Up $0.24 | $62.66 | $62.56 | 200 |
| 09:43 AM | $62.42 | Up $0.05 | $62.42 | $62.39 | 500 |
| 09:43 AM | $62.42 | Up $0.00 | $62.42 | $62.39 | 0 |
| 09:41 AM | $62.37 | Up $0.15 | $62.37 | $61.87 | 7,000 |
| 09:41 AM | $62.37 | Up $0.00 | $62.37 | $61.87 | 0 |
| 09:40 AM | $62.22 | Down $ -0.20 | $62.54 | $62.22 | 2,500 |
| 09:39 AM | $62.42 | Up $0.04 | $62.43 | $62.42 | 500 |
| 09:38 AM | $62.38 | Down $ -0.47 | $62.45 | $62.23 | 1,800 |
| 09:37 AM | $62.85 | Down $ -0.37 | $62.85 | $62.85 | 100 |
| 09:36 AM | $63.22 | Up $0.06 | $63.61 | $62.86 | 2,500 |
| 09:35 AM | $63.16 | Down $ -0.30 | $63.16 | $62.90 | 1,400 |
| 09:34 AM | $63.46 | Up $0.37 | $63.47 | $63.46 | 200 |
| 09:32 AM | $63.09 | Up $0.09 | $63.39 | $63.06 | 1,500 |
| 09:32 AM | $63.09 | Up $0.00 | $63.39 | $63.06 | 0 |
| 09:31 AM | $63.00 | Up $0.63 | $63.00 | $62.87 | 600 |
| 09:30 AM | $62.37 | Up $0.51 | $62.73 | $61.50 | 2,600 |
| Previous close | $61.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2025 | $61.99 | $62.06 | $62.64 | $61.45 | 401,000 |
| 05/11/2025 | $61.86 | $61.18 | $62.04 | $61.14 | 372,100 |
| 04/11/2025 | $61.49 | $61.11 | $61.59 | $60.77 | 271,500 |
| 03/11/2025 | $61.51 | $61.01 | $61.75 | $60.99 | 370,900 |
| 31/10/2025 | $61.32 | $61.01 | $61.52 | $60.66 | 266,500 |
| 30/10/2025 | $61.23 | $61.32 | $61.49 | $61.06 | 134,200 |
| 29/10/2025 | $61.21 | $60.93 | $61.32 | $60.73 | 230,800 |
| 28/10/2025 | $62.80 | $63.42 | $63.49 | $62.77 | 156,200 |
| 27/10/2025 | $63.48 | $63.52 | $63.68 | $63.29 | 488,800 |
| 24/10/2025 | $63.77 | $64.38 | $64.49 | $63.69 | 161,400 |
| 23/10/2025 | $64.40 | $64.51 | $64.57 | $64.23 | 237,700 |
| 22/10/2025 | $64.55 | $65.34 | $65.36 | $64.38 | 237,100 |
| 21/10/2025 | $64.15 | $64.16 | $64.40 | $64.03 | 208,800 |
| 20/10/2025 | $63.89 | $63.81 | $64.11 | $63.78 | 459,800 |
| 17/10/2025 | $63.28 | $64.02 | $64.05 | $63.27 | 209,600 |
| 16/10/2025 | $62.61 | $63.08 | $63.13 | $62.42 | 231,700 |
| 15/10/2025 | $63.40 | $63.79 | $63.83 | $63.37 | 508,700 |
| 14/10/2025 | $64.08 | $64.29 | $64.53 | $63.83 | 318,400 |
| 10/10/2025 | $64.30 | $63.99 | $64.32 | $63.96 | 376,000 |
| 09/10/2025 | $63.36 | $63.67 | $63.72 | $63.31 | 162,000 |
| 08/10/2025 | $64.08 | $63.98 | $64.25 | $63.90 | 339,800 |
| 07/10/2025 | $63.53 | $63.70 | $63.79 | $63.38 | 242,400 |
| 06/10/2025 | $64.26 | $64.95 | $65.05 | $64.14 | 249,900 |
| 03/10/2025 | $65.04 | $64.90 | $65.21 | $64.81 | 321,400 |
| 02/10/2025 | $65.29 | $65.24 | $65.33 | $65.08 | 175,700 |
| 01/10/2025 | $65.03 | $64.97 | $65.42 | $64.92 | 217,600 |
| 30/09/2025 | $65.96 | $65.49 | $66.21 | $65.45 | 283,100 |
| 29/09/2025 | $65.26 | $64.98 | $65.29 | $64.76 | 144,500 |
| 26/09/2025 | $64.97 | $65.22 | $65.43 | $64.72 | 174,300 |
| 25/09/2025 | $65.08 | $65.12 | $65.45 | $64.91 | 387,700 |
Graphs are not available, please refer to the detailed table