Find a quote
GFL ENVIRONMENTAL INC
62.01 Up 1.58 (2.55 %)
Delayed : 2026/04/02 17:40:00
- Previous close $60.43
- Opening $60.40
- Today High $62.67
- Today Low $59.93
- Price Bid $61.50
- Price Ask $61.50
- 52 Weeks High $71.82
- 52 Weeks Low $53.52
- Size Bid 1
- Size Ask 2
- Volume 539,051
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.01 | Up $0.01 | $62.01 | $62.01 | 99,000 |
| 03:59 PM | $62.00 | Down $ -0.04 | $62.08 | $61.99 | 9,800 |
| 03:58 PM | $62.04 | Down $ -0.07 | $62.09 | $62.04 | 6,100 |
| 03:57 PM | $62.11 | Up $0.00 | $62.11 | $62.08 | 3,900 |
| 03:56 PM | $62.11 | Up $0.01 | $62.17 | $62.08 | 9,600 |
| 03:55 PM | $62.10 | Up $0.03 | $62.13 | $62.06 | 7,100 |
| 03:54 PM | $62.07 | Down $ -0.05 | $62.14 | $62.04 | 2,500 |
| 03:53 PM | $62.12 | Down $ -0.04 | $62.14 | $62.11 | 300 |
| 03:52 PM | $62.16 | Up $0.00 | $62.19 | $62.14 | 1,300 |
| 03:51 PM | $62.16 | Up $0.02 | $62.18 | $62.13 | 4,100 |
| 03:50 PM | $62.14 | Down $ -0.11 | $62.23 | $62.14 | 2,500 |
| 03:49 PM | $62.25 | Down $ -0.09 | $62.32 | $62.25 | 700 |
| 03:48 PM | $62.34 | Down $ -0.02 | $62.38 | $62.34 | 300 |
| 03:47 PM | $62.36 | Down $ -0.09 | $62.42 | $62.36 | 700 |
| 03:46 PM | $62.45 | Down $ -0.14 | $62.58 | $62.43 | 2,200 |
| 03:45 PM | $62.59 | Down $ -0.04 | $62.64 | $62.59 | 3,400 |
| 03:44 PM | $62.63 | Up $0.04 | $62.63 | $62.63 | 400 |
| 03:43 PM | $62.59 | Down $ -0.01 | $62.61 | $62.59 | 400 |
| 03:42 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 100 |
| 03:41 PM | $62.60 | Up $0.04 | $62.60 | $62.51 | 3,100 |
| 03:40 PM | $62.56 | Up $0.08 | $62.56 | $62.49 | 1,700 |
| 03:39 PM | $62.48 | Up $0.02 | $62.48 | $62.46 | 400 |
| 03:38 PM | $62.46 | Up $0.06 | $62.46 | $62.41 | 1,300 |
| 03:36 PM | $62.40 | Up $0.01 | $62.40 | $62.36 | 1,200 |
| 03:36 PM | $62.40 | Up $0.00 | $62.40 | $62.36 | 0 |
| 03:35 PM | $62.39 | Up $0.02 | $62.39 | $62.37 | 400 |
| 03:34 PM | $62.37 | Down $ -0.02 | $62.37 | $62.37 | 200 |
| 03:33 PM | $62.39 | Down $ -0.06 | $62.43 | $62.39 | 1,800 |
| 03:32 PM | $62.45 | Down $ -0.01 | $62.47 | $62.43 | 1,400 |
| 03:31 PM | $62.46 | Down $ -0.09 | $62.56 | $62.46 | 1,900 |
| 03:30 PM | $62.56 | Up $0.01 | $62.57 | $62.56 | 400 |
| 03:29 PM | $62.55 | Up $0.03 | $62.55 | $62.53 | 800 |
| 03:28 PM | $62.52 | Up $0.01 | $62.52 | $62.52 | 200 |
| 03:27 PM | $62.51 | Up $0.04 | $62.51 | $62.50 | 600 |
| 03:26 PM | $62.47 | Down $ -0.07 | $62.50 | $62.47 | 2,600 |
| 03:24 PM | $62.54 | Up $0.03 | $62.54 | $62.51 | 1,200 |
| 03:24 PM | $62.54 | Up $0.00 | $62.54 | $62.51 | 0 |
| 03:23 PM | $62.51 | Up $0.02 | $62.51 | $62.49 | 800 |
| 03:22 PM | $62.49 | Up $0.02 | $62.49 | $62.47 | 800 |
| 03:21 PM | $62.47 | Up $0.01 | $62.47 | $62.46 | 300 |
| 03:20 PM | $62.46 | Up $0.11 | $62.46 | $62.39 | 1,700 |
| 03:19 PM | $62.35 | Down $ -0.02 | $62.35 | $62.35 | 100 |
| 03:18 PM | $62.37 | Down $ -0.02 | $62.37 | $62.37 | 1,400 |
| 03:17 PM | $62.39 | Up $0.01 | $62.39 | $62.34 | 1,400 |
| 03:16 PM | $62.38 | Up $0.00 | $62.38 | $62.38 | 100 |
| 03:15 PM | $62.38 | Up $0.00 | $62.38 | $62.38 | 400 |
| 03:14 PM | $62.38 | Down $ -0.02 | $62.38 | $62.38 | 600 |
| 03:13 PM | $62.40 | Up $0.00 | $62.42 | $62.36 | 800 |
| 03:12 PM | $62.40 | Up $0.03 | $62.40 | $62.40 | 100 |
| 03:10 PM | $62.37 | Down $ -0.02 | $62.41 | $62.37 | 3,200 |
| 03:10 PM | $62.37 | Up $0.00 | $62.41 | $62.37 | 0 |
| 03:09 PM | $62.39 | Down $ -0.01 | $62.39 | $62.39 | 200 |
| 03:08 PM | $62.40 | Up $0.01 | $62.40 | $62.40 | 100 |
| 03:07 PM | $62.39 | Up $0.00 | $62.39 | $62.35 | 1,200 |
| 03:06 PM | $62.39 | Up $0.00 | $62.39 | $62.39 | 200 |
| 03:05 PM | $62.39 | Up $0.02 | $62.39 | $62.39 | 300 |
| 03:04 PM | $62.37 | Down $ -0.08 | $62.44 | $62.37 | 1,600 |
| 03:03 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 600 |
| 03:02 PM | $62.45 | Up $0.19 | $62.45 | $62.29 | 3,000 |
| 03:00 PM | $62.26 | Down $ -0.01 | $62.26 | $62.26 | 100 |
| 03:00 PM | $62.26 | Up $0.00 | $62.26 | $62.26 | 0 |
| 02:59 PM | $62.27 | Down $ -0.05 | $62.27 | $62.27 | 100 |
| 02:58 PM | $62.32 | Down $ -0.05 | $62.37 | $62.32 | 300 |
| 02:57 PM | $62.37 | Down $ -0.03 | $62.43 | $62.37 | 1,500 |
| 02:55 PM | $62.40 | Down $ -0.01 | $62.40 | $62.37 | 600 |
| 02:55 PM | $62.40 | Up $0.00 | $62.40 | $62.37 | 0 |
| 02:54 PM | $62.41 | Down $ -0.03 | $62.41 | $62.41 | 300 |
| 02:53 PM | $62.44 | Down $ -0.05 | $62.47 | $62.44 | 500 |
| 02:52 PM | $62.49 | Up $0.04 | $62.49 | $62.49 | 200 |
| 02:51 PM | $62.45 | Down $ -0.01 | $62.45 | $62.45 | 200 |
| 02:50 PM | $62.46 | Up $0.00 | $62.50 | $62.46 | 400 |
| 02:48 PM | $62.46 | Down $ -0.04 | $62.53 | $62.46 | 1,200 |
| 02:48 PM | $62.46 | Up $0.00 | $62.53 | $62.46 | 0 |
| 02:47 PM | $62.50 | Down $ -0.01 | $62.52 | $62.50 | 200 |
| 02:46 PM | $62.51 | Up $0.02 | $62.51 | $62.50 | 1,200 |
| 02:45 PM | $62.49 | Up $0.05 | $62.49 | $62.48 | 600 |
| 02:44 PM | $62.44 | Up $0.02 | $62.45 | $62.44 | 200 |
| 02:43 PM | $62.42 | Down $ -0.04 | $62.45 | $62.42 | 1,000 |
| 02:42 PM | $62.46 | Down $ -0.02 | $62.46 | $62.44 | 700 |
| 02:41 PM | $62.48 | Up $0.04 | $62.49 | $62.47 | 400 |
| 02:40 PM | $62.44 | Up $0.06 | $62.44 | $62.42 | 1,200 |
| 02:39 PM | $62.38 | Down $ -0.04 | $62.47 | $62.38 | 2,600 |
| 02:38 PM | $62.42 | Up $0.01 | $62.43 | $62.40 | 1,200 |
| 02:37 PM | $62.41 | Up $0.00 | $62.41 | $62.39 | 200 |
| 02:36 PM | $62.41 | Up $0.04 | $62.41 | $62.41 | 200 |
| 02:35 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 700 |
| 02:34 PM | $62.37 | Up $0.00 | $62.37 | $62.37 | 200 |
| 02:33 PM | $62.37 | Down $ -0.04 | $62.39 | $62.37 | 1,000 |
| 02:32 PM | $62.41 | Up $0.03 | $62.41 | $62.41 | 100 |
| 02:31 PM | $62.38 | Up $0.04 | $62.38 | $62.37 | 500 |
| 02:30 PM | $62.34 | Up $0.09 | $62.36 | $62.25 | 2,700 |
| 02:28 PM | $62.26 | Up $0.03 | $62.26 | $62.24 | 700 |
| 02:28 PM | $62.26 | Up $0.00 | $62.26 | $62.24 | 0 |
| 02:26 PM | $62.23 | Up $0.04 | $62.23 | $62.17 | 400 |
| 02:26 PM | $62.23 | Up $0.00 | $62.23 | $62.17 | 0 |
| 02:25 PM | $62.19 | Down $ -0.05 | $62.23 | $62.17 | 1,000 |
| 02:24 PM | $62.24 | Down $ -0.09 | $62.35 | $62.22 | 1,300 |
| 02:23 PM | $62.33 | Up $0.01 | $62.33 | $62.33 | 100 |
| 02:22 PM | $62.32 | Up $0.02 | $62.32 | $62.32 | 200 |
| 02:21 PM | $62.30 | Up $0.00 | $62.30 | $62.30 | 300 |
| 02:20 PM | $62.30 | Up $0.01 | $62.30 | $62.30 | 600 |
| 02:19 PM | $62.29 | Down $ -0.05 | $62.34 | $62.29 | 1,700 |
| 02:18 PM | $62.34 | Down $ -0.01 | $62.34 | $62.34 | 100 |
| 02:16 PM | $62.35 | Up $0.06 | $62.35 | $62.26 | 3,000 |
| 02:16 PM | $62.35 | Up $0.00 | $62.35 | $62.26 | 0 |
| 02:15 PM | $62.29 | Up $0.03 | $62.29 | $62.29 | 200 |
| 02:14 PM | $62.26 | Up $0.01 | $62.26 | $62.26 | 500 |
| 02:13 PM | $62.25 | Up $0.03 | $62.25 | $62.25 | 300 |
| 02:12 PM | $62.22 | Up $0.02 | $62.23 | $62.22 | 300 |
| 02:11 PM | $62.20 | Down $ -0.02 | $62.22 | $62.19 | 1,200 |
| 02:10 PM | $62.22 | Up $0.20 | $62.22 | $62.04 | 2,500 |
| 02:08 PM | $62.02 | Down $ -0.05 | $62.02 | $61.94 | 2,200 |
| 02:08 PM | $62.02 | Up $0.00 | $62.02 | $61.94 | 0 |
| 02:07 PM | $62.07 | Down $ -0.05 | $62.07 | $62.07 | 100 |
| 02:06 PM | $62.12 | Down $ -0.07 | $62.16 | $62.12 | 500 |
| 02:05 PM | $62.19 | Up $0.02 | $62.21 | $62.12 | 1,200 |
| 02:03 PM | $62.17 | Down $ -0.02 | $62.17 | $62.16 | 300 |
| 02:03 PM | $62.17 | Up $0.00 | $62.17 | $62.16 | 0 |
| 02:02 PM | $62.19 | Up $0.06 | $62.19 | $62.13 | 600 |
| 02:01 PM | $62.13 | Down $ -0.02 | $62.15 | $62.13 | 1,500 |
| 02:00 PM | $62.15 | Up $0.00 | $62.17 | $62.15 | 300 |
| 01:59 PM | $62.15 | Up $0.04 | $62.17 | $62.15 | 900 |
| 01:58 PM | $62.11 | Down $ -0.03 | $62.11 | $62.11 | 200 |
| 01:57 PM | $62.14 | Up $0.04 | $62.14 | $62.14 | 500 |
| 01:56 PM | $62.10 | Up $0.00 | $62.10 | $62.10 | 200 |
| 01:55 PM | $62.10 | Down $ -0.04 | $62.10 | $62.10 | 300 |
| 01:54 PM | $62.14 | Down $ -0.04 | $62.15 | $62.14 | 300 |
| 01:53 PM | $62.18 | Down $ -0.06 | $62.21 | $62.18 | 400 |
| 01:51 PM | $62.24 | Down $ -0.11 | $62.34 | $62.24 | 4,300 |
| 01:51 PM | $62.24 | Up $0.00 | $62.34 | $62.24 | 0 |
| 01:50 PM | $62.35 | Up $0.01 | $62.35 | $62.34 | 1,600 |
| 01:49 PM | $62.34 | Down $ -0.02 | $62.34 | $62.33 | 600 |
| 01:48 PM | $62.36 | Down $ -0.02 | $62.38 | $62.36 | 1,400 |
| 01:47 PM | $62.38 | Down $ -0.03 | $62.40 | $62.36 | 8,000 |
| 01:46 PM | $62.41 | Down $ -0.01 | $62.41 | $62.41 | 100 |
| 01:45 PM | $62.42 | Up $0.02 | $62.42 | $62.42 | 100 |
| 01:44 PM | $62.41 | Down $ -0.02 | $62.42 | $62.39 | 3,900 |
| 01:43 PM | $62.42 | Down $ -0.04 | $62.46 | $62.42 | 1,200 |
| 01:42 PM | $62.46 | Down $ -0.02 | $62.47 | $62.46 | 500 |
| 01:41 PM | $62.48 | Down $ -0.01 | $62.48 | $62.48 | 100 |
| 01:40 PM | $62.49 | Up $0.02 | $62.49 | $62.46 | 800 |
| 01:38 PM | $62.47 | Up $0.02 | $62.47 | $62.47 | 100 |
| 01:38 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 01:37 PM | $62.45 | Down $ -0.04 | $62.46 | $62.45 | 200 |
| 01:36 PM | $62.49 | Up $0.03 | $62.49 | $62.46 | 300 |
| 01:35 PM | $62.46 | Up $0.03 | $62.46 | $62.44 | 200 |
| 01:34 PM | $62.43 | Up $0.01 | $62.43 | $62.38 | 4,800 |
| 01:32 PM | $62.42 | Up $0.05 | $62.42 | $62.35 | 2,400 |
| 01:32 PM | $62.42 | Up $0.00 | $62.42 | $62.35 | 0 |
| 01:31 PM | $62.37 | Down $ -0.01 | $62.37 | $62.37 | 1,500 |
| 01:30 PM | $62.38 | Up $0.02 | $62.38 | $62.38 | 200 |
| 01:29 PM | $62.36 | Down $ -0.01 | $62.38 | $62.36 | 500 |
| 01:28 PM | $62.37 | Up $0.00 | $62.37 | $62.36 | 700 |
| 01:27 PM | $62.37 | Up $0.01 | $62.37 | $62.37 | 100 |
| 01:26 PM | $62.36 | Up $0.02 | $62.36 | $62.35 | 200 |
| 01:25 PM | $62.34 | Up $0.08 | $62.34 | $62.29 | 1,100 |
| 01:24 PM | $62.26 | Down $ -0.02 | $62.26 | $62.26 | 100 |
| 01:23 PM | $62.28 | Up $0.01 | $62.28 | $62.28 | 100 |
| 01:22 PM | $62.28 | Down $ -0.13 | $62.41 | $62.27 | 3,900 |
| 01:21 PM | $62.41 | Down $ -0.02 | $62.42 | $62.39 | 3,900 |
| 01:20 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 100 |
| 01:19 PM | $62.41 | Up $0.02 | $62.41 | $62.38 | 700 |
| 01:18 PM | $62.39 | Up $0.01 | $62.39 | $62.34 | 300 |
| 01:17 PM | $62.38 | Up $0.00 | $62.39 | $62.36 | 3,000 |
| 01:16 PM | $62.38 | Up $0.04 | $62.38 | $62.36 | 400 |
| 01:14 PM | $62.34 | Up $0.03 | $62.34 | $62.33 | 500 |
| 01:14 PM | $62.34 | Up $0.00 | $62.34 | $62.33 | 0 |
| 01:13 PM | $62.31 | Up $0.03 | $62.31 | $62.29 | 200 |
| 01:12 PM | $62.28 | Down $ -0.09 | $62.40 | $62.28 | 4,800 |
| 01:11 PM | $62.37 | Down $ -0.02 | $62.40 | $62.37 | 1,500 |
| 01:09 PM | $62.39 | Down $ -0.02 | $62.39 | $62.37 | 3,100 |
| 01:09 PM | $62.39 | Up $0.00 | $62.39 | $62.37 | 0 |
| 01:08 PM | $62.41 | Down $ -0.01 | $62.41 | $62.41 | 200 |
| 01:07 PM | $62.42 | Down $ -0.18 | $62.56 | $62.34 | 2,500 |
| 01:06 PM | $62.60 | Up $0.02 | $62.60 | $62.57 | 1,800 |
| 01:05 PM | $62.58 | Up $0.02 | $62.58 | $62.52 | 600 |
| 01:04 PM | $62.56 | Up $0.02 | $62.56 | $62.52 | 500 |
| 01:03 PM | $62.54 | Up $0.05 | $62.54 | $62.52 | 400 |
| 01:02 PM | $62.50 | Down $ -0.05 | $62.57 | $62.47 | 1,600 |
| 01:01 PM | $62.54 | Up $0.09 | $62.54 | $62.46 | 1,400 |
| 01:00 PM | $62.45 | Up $0.01 | $62.45 | $62.42 | 4,800 |
| 12:59 PM | $62.44 | Up $0.01 | $62.44 | $62.42 | 6,600 |
| 12:58 PM | $62.43 | Up $0.02 | $62.44 | $62.42 | 1,800 |
| 12:57 PM | $62.41 | Down $ -0.03 | $62.44 | $62.41 | 3,600 |
| 12:56 PM | $62.44 | Down $ -0.01 | $62.44 | $62.42 | 1,800 |
| 12:55 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 300 |
| 12:53 PM | $62.45 | Up $0.02 | $62.45 | $62.44 | 2,600 |
| 12:53 PM | $62.45 | Up $0.00 | $62.45 | $62.44 | 0 |
| 12:52 PM | $62.43 | Up $0.00 | $62.43 | $62.42 | 300 |
| 12:51 PM | $62.43 | Down $ -0.02 | $62.44 | $62.42 | 1,200 |
| 12:50 PM | $62.45 | Up $0.01 | $62.45 | $62.45 | 100 |
| 12:49 PM | $62.44 | Down $ -0.02 | $62.44 | $62.44 | 300 |
| 12:48 PM | $62.46 | Down $ -0.01 | $62.48 | $62.46 | 200 |
| 12:47 PM | $62.47 | Down $ -0.02 | $62.47 | $62.47 | 200 |
| 12:45 PM | $62.49 | Up $0.01 | $62.50 | $62.49 | 400 |
| 12:45 PM | $62.49 | Up $0.00 | $62.50 | $62.49 | 0 |
| 12:43 PM | $62.48 | Up $0.07 | $62.48 | $62.46 | 200 |
| 12:43 PM | $62.48 | Up $0.00 | $62.48 | $62.46 | 0 |
| 12:42 PM | $62.41 | Down $ -0.02 | $62.41 | $62.41 | 100 |
| 12:41 PM | $62.43 | Down $ -0.03 | $62.46 | $62.43 | 300 |
| 12:40 PM | $62.46 | Down $ -0.01 | $62.52 | $62.46 | 1,100 |
| 12:39 PM | $62.47 | Up $0.01 | $62.47 | $62.47 | 600 |
| 12:38 PM | $62.46 | Down $ -0.03 | $62.46 | $62.40 | 1,400 |
| 12:37 PM | $62.49 | Up $0.04 | $62.51 | $62.49 | 1,000 |
| 12:36 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 100 |
| 12:35 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 200 |
| 12:34 PM | $62.45 | Down $ -0.05 | $62.48 | $62.45 | 300 |
| 12:33 PM | $62.50 | Up $0.03 | $62.50 | $62.47 | 400 |
| 12:32 PM | $62.47 | Up $0.07 | $62.47 | $62.42 | 600 |
| 12:31 PM | $62.40 | Up $0.00 | $62.41 | $62.40 | 600 |
| 12:30 PM | $62.40 | Up $0.01 | $62.40 | $62.36 | 900 |
| 12:29 PM | $62.39 | Down $ -0.08 | $62.43 | $62.39 | 600 |
| 12:28 PM | $62.47 | Up $0.01 | $62.48 | $62.43 | 1,100 |
| 12:27 PM | $62.46 | Up $0.05 | $62.46 | $62.43 | 400 |
| 12:26 PM | $62.41 | Down $ -0.01 | $62.43 | $62.40 | 600 |
| 12:25 PM | $62.42 | Down $ -0.07 | $62.42 | $62.42 | 400 |
| 12:24 PM | $62.49 | Up $0.12 | $62.50 | $62.37 | 1,800 |
| 12:22 PM | $62.37 | Up $0.03 | $62.37 | $62.36 | 300 |
| 12:22 PM | $62.37 | Up $0.00 | $62.37 | $62.36 | 0 |
| 12:20 PM | $62.34 | Down $ -0.04 | $62.37 | $62.34 | 600 |
| 12:20 PM | $62.34 | Up $0.00 | $62.37 | $62.34 | 0 |
| 12:19 PM | $62.38 | Down $ -0.03 | $62.41 | $62.34 | 800 |
| 12:18 PM | $62.41 | Up $0.02 | $62.41 | $62.40 | 800 |
| 12:17 PM | $62.39 | Up $0.04 | $62.39 | $62.35 | 1,300 |
| 12:16 PM | $62.35 | Down $ -0.01 | $62.36 | $62.35 | 300 |
| 12:14 PM | $62.36 | Down $ -0.01 | $62.36 | $62.36 | 200 |
| 12:14 PM | $62.36 | Up $0.00 | $62.36 | $62.36 | 0 |
| 12:13 PM | $62.37 | Down $ -0.04 | $62.42 | $62.37 | 200 |
| 12:12 PM | $62.41 | Up $0.02 | $62.41 | $62.39 | 300 |
| 12:11 PM | $62.39 | Down $ -0.01 | $62.39 | $62.39 | 400 |
| 12:10 PM | $62.40 | Down $ -0.10 | $62.49 | $62.40 | 600 |
| 12:09 PM | $62.50 | Up $0.07 | $62.50 | $62.49 | 1,100 |
| 12:08 PM | $62.43 | Down $ -0.09 | $62.52 | $62.43 | 1,000 |
| 12:07 PM | $62.52 | Down $ -0.02 | $62.52 | $62.52 | 100 |
| 12:06 PM | $62.54 | Up $0.03 | $62.54 | $62.53 | 200 |
| 12:05 PM | $62.51 | Up $0.06 | $62.51 | $62.47 | 500 |
| 12:04 PM | $62.45 | Up $0.05 | $62.45 | $62.39 | 900 |
| 12:03 PM | $62.40 | Up $0.04 | $62.40 | $62.38 | 400 |
| 12:02 PM | $62.36 | Down $ -0.03 | $62.40 | $62.36 | 3,600 |
| 12:01 PM | $62.39 | Up $0.00 | $62.39 | $62.39 | 300 |
| 12:00 PM | $62.39 | Up $0.00 | $62.40 | $62.37 | 3,200 |
| 11:59 AM | $62.39 | Down $ -0.03 | $62.40 | $62.39 | 800 |
| 11:57 AM | $62.42 | Down $ -0.07 | $62.45 | $62.42 | 400 |
| 11:57 AM | $62.42 | Up $0.00 | $62.45 | $62.42 | 0 |
| 11:56 AM | $62.49 | Up $0.01 | $62.50 | $62.49 | 300 |
| 11:55 AM | $62.48 | Up $0.04 | $62.50 | $62.48 | 300 |
| 11:54 AM | $62.44 | Up $0.07 | $62.44 | $62.34 | 3,700 |
| 11:53 AM | $62.37 | Down $ -0.09 | $62.44 | $62.37 | 1,500 |
| 11:52 AM | $62.46 | Up $0.02 | $62.46 | $62.46 | 100 |
| 11:51 AM | $62.44 | Down $ -0.02 | $62.44 | $62.38 | 1,000 |
| 11:50 AM | $62.46 | Up $0.08 | $62.46 | $62.36 | 2,600 |
| 11:48 AM | $62.38 | Up $0.07 | $62.41 | $62.32 | 2,100 |
| 11:48 AM | $62.38 | Up $0.00 | $62.41 | $62.32 | 0 |
| 11:47 AM | $62.31 | Down $ -0.05 | $62.35 | $62.31 | 500 |
| 11:46 AM | $62.36 | Up $0.14 | $62.36 | $62.25 | 1,800 |
| 11:45 AM | $62.22 | Down $ -0.06 | $62.26 | $62.22 | 1,200 |
| 11:44 AM | $62.28 | Down $ -0.06 | $62.35 | $62.28 | 1,000 |
| 11:43 AM | $62.34 | Down $ -0.01 | $62.34 | $62.31 | 600 |
| 11:42 AM | $62.35 | Down $ -0.09 | $62.39 | $62.35 | 200 |
| 11:40 AM | $62.44 | Down $ -0.06 | $62.50 | $62.42 | 800 |
| 11:40 AM | $62.44 | Up $0.00 | $62.50 | $62.42 | 0 |
| 11:39 AM | $62.50 | Down $ -0.08 | $62.56 | $62.50 | 600 |
| 11:38 AM | $62.58 | Up $0.00 | $62.58 | $62.53 | 300 |
| 11:37 AM | $62.58 | Down $ -0.06 | $62.59 | $62.55 | 900 |
| 11:36 AM | $62.64 | Up $0.02 | $62.64 | $62.60 | 700 |
| 11:35 AM | $62.62 | Up $0.02 | $62.67 | $62.58 | 900 |
| 11:34 AM | $62.60 | Down $ -0.02 | $62.61 | $62.60 | 600 |
| 11:33 AM | $62.62 | Up $0.09 | $62.62 | $62.54 | 1,600 |
| 11:32 AM | $62.53 | Up $0.00 | $62.56 | $62.51 | 600 |
| 11:31 AM | $62.53 | Up $0.09 | $62.53 | $62.44 | 1,100 |
| 11:30 AM | $62.44 | Up $0.02 | $62.44 | $62.40 | 1,400 |
| 11:29 AM | $62.42 | Up $0.05 | $62.42 | $62.38 | 600 |
| 11:28 AM | $62.37 | Down $ -0.04 | $62.44 | $62.37 | 4,400 |
| 11:27 AM | $62.41 | Down $ -0.03 | $62.42 | $62.41 | 1,600 |
| 11:26 AM | $62.44 | Up $0.08 | $62.44 | $62.36 | 500 |
| 11:25 AM | $62.36 | Down $ -0.03 | $62.37 | $62.36 | 300 |
| 11:24 AM | $62.39 | Up $0.07 | $62.40 | $62.32 | 1,000 |
| 11:23 AM | $62.32 | Down $ -0.03 | $62.41 | $62.32 | 1,500 |
| 11:22 AM | $62.35 | Up $0.06 | $62.35 | $62.31 | 600 |
| 11:21 AM | $62.29 | Up $0.00 | $62.30 | $62.26 | 1,800 |
| 11:20 AM | $62.29 | Down $ -0.01 | $62.29 | $62.27 | 1,100 |
| 11:19 AM | $62.30 | Up $0.04 | $62.30 | $62.30 | 300 |
| 11:18 AM | $62.26 | Up $0.13 | $62.26 | $62.20 | 700 |
| 11:17 AM | $62.13 | Down $ -0.07 | $62.16 | $62.11 | 1,100 |
| 11:16 AM | $62.20 | Up $0.14 | $62.20 | $62.09 | 2,000 |
| 11:15 AM | $62.06 | Up $0.02 | $62.11 | $62.06 | 1,400 |
| 11:14 AM | $62.04 | Up $0.00 | $62.08 | $62.04 | 1,200 |
| 11:13 AM | $62.04 | Up $0.07 | $62.05 | $62.00 | 600 |
| 11:12 AM | $61.97 | Up $0.06 | $61.97 | $61.94 | 300 |
| 11:10 AM | $61.91 | Down $ -0.01 | $61.91 | $61.91 | 400 |
| 11:10 AM | $61.91 | Up $0.00 | $61.91 | $61.91 | 0 |
| 11:09 AM | $61.92 | Up $0.13 | $61.92 | $61.81 | 5,800 |
| 11:08 AM | $61.79 | Up $0.04 | $61.82 | $61.79 | 700 |
| 11:07 AM | $61.75 | Down $ -0.05 | $61.78 | $61.75 | 1,000 |
| 11:05 AM | $61.80 | Up $0.04 | $61.80 | $61.71 | 800 |
| 11:05 AM | $61.80 | Up $0.00 | $61.80 | $61.71 | 0 |
| 11:04 AM | $61.76 | Up $0.13 | $61.76 | $61.71 | 900 |
| 11:03 AM | $61.63 | Down $ -0.09 | $61.67 | $61.63 | 500 |
| 11:02 AM | $61.73 | Up $0.05 | $61.73 | $61.73 | 100 |
| 11:01 AM | $61.68 | Up $0.00 | $61.68 | $61.68 | 300 |
| 11:00 AM | $61.68 | Down $ -0.08 | $61.83 | $61.68 | 2,800 |
| 10:59 AM | $61.76 | Down $ -0.03 | $61.78 | $61.76 | 400 |
| 10:58 AM | $61.79 | Down $ -0.04 | $61.79 | $61.79 | 500 |
| 10:57 AM | $61.83 | Up $0.08 | $61.83 | $61.75 | 700 |
| 10:56 AM | $61.75 | Up $0.06 | $61.77 | $61.75 | 400 |
| 10:54 AM | $61.69 | Down $ -0.03 | $61.69 | $61.69 | 200 |
| 10:54 AM | $61.69 | Up $0.00 | $61.69 | $61.69 | 0 |
| 10:53 AM | $61.72 | Up $0.11 | $61.76 | $61.68 | 1,000 |
| 10:52 AM | $61.61 | Down $ -0.03 | $61.65 | $61.59 | 1,200 |
| 10:51 AM | $61.64 | Up $0.01 | $61.66 | $61.57 | 700 |
| 10:49 AM | $61.63 | Up $0.09 | $61.63 | $61.56 | 1,800 |
| 10:49 AM | $61.63 | Up $0.00 | $61.63 | $61.56 | 0 |
| 10:48 AM | $61.54 | Up $0.02 | $61.58 | $61.54 | 1,100 |
| 10:47 AM | $61.52 | Down $ -0.02 | $61.55 | $61.51 | 700 |
| 10:45 AM | $61.55 | Up $0.05 | $61.55 | $61.55 | 900 |
| 10:45 AM | $61.55 | Up $0.00 | $61.55 | $61.55 | 0 |
| 10:44 AM | $61.50 | Down $ -0.02 | $61.53 | $61.50 | 800 |
| 10:43 AM | $61.52 | Up $0.01 | $61.58 | $61.52 | 200 |
| 10:41 AM | $61.51 | Up $0.05 | $61.55 | $61.41 | 1,700 |
| 10:41 AM | $61.51 | Up $0.00 | $61.55 | $61.41 | 0 |
| 10:40 AM | $61.46 | Down $ -0.09 | $61.53 | $61.46 | 700 |
| 10:39 AM | $61.55 | Up $0.05 | $61.55 | $61.42 | 700 |
| 10:38 AM | $61.50 | Down $ -0.24 | $61.50 | $61.50 | 100 |
| 10:37 AM | $61.74 | Up $0.16 | $61.74 | $61.63 | 700 |
| 10:36 AM | $61.58 | Up $0.16 | $61.63 | $61.46 | 1,400 |
| 10:35 AM | $61.42 | Up $0.01 | $61.49 | $61.38 | 1,800 |
| 10:34 AM | $61.41 | Down $ -0.03 | $61.44 | $61.41 | 500 |
| 10:32 AM | $61.44 | Up $0.01 | $61.44 | $61.44 | 100 |
| 10:32 AM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
| 10:31 AM | $61.43 | Down $ -0.06 | $61.46 | $61.42 | 1,600 |
| 10:29 AM | $61.49 | Up $0.05 | $61.49 | $61.45 | 700 |
| 10:29 AM | $61.49 | Up $0.00 | $61.49 | $61.45 | 0 |
| 10:28 AM | $61.44 | Up $0.09 | $61.44 | $61.32 | 2,400 |
| 10:27 AM | $61.35 | Up $0.10 | $61.35 | $61.29 | 1,000 |
| 10:26 AM | $61.25 | Up $0.06 | $61.25 | $61.22 | 500 |
| 10:25 AM | $61.19 | Up $0.09 | $61.21 | $61.15 | 900 |
| 10:24 AM | $61.10 | Up $0.03 | $61.10 | $61.07 | 700 |
| 10:23 AM | $61.07 | Down $ -0.05 | $61.14 | $61.07 | 200 |
| 10:22 AM | $61.12 | Up $0.12 | $61.16 | $61.00 | 1,800 |
| 10:21 AM | $61.00 | Up $0.12 | $61.00 | $60.93 | 3,600 |
| 10:20 AM | $60.88 | Up $0.01 | $60.90 | $60.88 | 200 |
| 10:19 AM | $60.88 | Up $0.01 | $60.91 | $60.88 | 1,100 |
| 10:18 AM | $60.87 | Up $0.02 | $60.93 | $60.87 | 500 |
| 10:17 AM | $60.85 | Up $0.12 | $60.85 | $60.71 | 2,700 |
| 10:16 AM | $60.73 | Up $0.02 | $60.73 | $60.66 | 3,200 |
| 10:15 AM | $60.71 | Up $0.07 | $60.71 | $60.67 | 500 |
| 10:14 AM | $60.63 | Up $0.07 | $60.67 | $60.52 | 2,400 |
| 10:13 AM | $60.56 | Down $ -0.06 | $60.56 | $60.56 | 100 |
| 10:12 AM | $60.62 | Down $ -0.09 | $60.70 | $60.62 | 500 |
| 10:11 AM | $60.71 | Down $ -0.03 | $60.78 | $60.70 | 2,200 |
| 10:10 AM | $60.74 | Down $ -0.04 | $60.76 | $60.74 | 300 |
| 10:08 AM | $60.78 | Down $ -0.08 | $60.79 | $60.78 | 300 |
| 10:08 AM | $60.78 | Up $0.00 | $60.79 | $60.78 | 0 |
| 10:07 AM | $60.86 | Up $0.03 | $60.86 | $60.82 | 600 |
| 10:06 AM | $60.83 | Up $0.00 | $60.86 | $60.77 | 1,400 |
| 10:04 AM | $60.83 | Up $0.01 | $60.95 | $60.82 | 4,200 |
| 10:04 AM | $60.83 | Up $0.00 | $60.95 | $60.82 | 0 |
| 10:03 AM | $60.82 | Up $0.07 | $60.82 | $60.78 | 800 |
| 10:02 AM | $60.75 | Up $0.01 | $60.75 | $60.60 | 1,200 |
| 10:01 AM | $60.74 | Up $0.25 | $60.74 | $60.56 | 1,700 |
| 10:00 AM | $60.49 | Down $ -0.04 | $60.54 | $60.47 | 1,500 |
| 09:59 AM | $60.53 | Down $ -0.03 | $60.54 | $60.53 | 300 |
| 09:58 AM | $60.56 | Up $0.03 | $60.56 | $60.56 | 100 |
| 09:57 AM | $60.53 | Down $ -0.03 | $60.57 | $60.53 | 200 |
| 09:56 AM | $60.56 | Down $ -0.05 | $60.73 | $60.56 | 3,700 |
| 09:55 AM | $60.61 | Up $0.07 | $60.61 | $60.60 | 200 |
| 09:54 AM | $60.54 | Up $0.22 | $60.54 | $60.41 | 1,400 |
| 09:53 AM | $60.32 | Down $ -0.11 | $60.39 | $60.32 | 400 |
| 09:52 AM | $60.43 | Up $0.04 | $60.44 | $60.36 | 900 |
| 09:51 AM | $60.39 | Up $0.10 | $60.39 | $60.39 | 300 |
| 09:49 AM | $60.29 | Down $ -0.05 | $60.43 | $60.29 | 1,500 |
| 09:49 AM | $60.29 | Up $0.00 | $60.43 | $60.29 | 0 |
| 09:47 AM | $60.34 | Down $ -0.12 | $60.38 | $60.34 | 1,900 |
| 09:47 AM | $60.34 | Up $0.00 | $60.38 | $60.34 | 0 |
| 09:46 AM | $60.46 | Up $0.24 | $60.54 | $60.25 | 3,000 |
| 09:45 AM | $60.22 | Up $0.04 | $60.22 | $60.19 | 200 |
| 09:44 AM | $60.18 | Up $0.09 | $60.18 | $60.10 | 400 |
| 09:43 AM | $60.09 | Up $0.12 | $60.17 | $60.04 | 1,300 |
| 09:42 AM | $59.97 | Down $ -0.19 | $60.25 | $59.97 | 2,100 |
| 09:41 AM | $60.16 | Up $0.00 | $60.25 | $60.16 | 500 |
| 09:40 AM | $60.16 | Down $ -0.17 | $60.35 | $60.16 | 1,500 |
| 09:39 AM | $60.33 | Up $0.27 | $60.43 | $60.12 | 2,500 |
| 09:37 AM | $60.06 | Up $0.12 | $60.06 | $59.93 | 1,000 |
| 09:37 AM | $60.06 | Up $0.00 | $60.06 | $59.93 | 0 |
| 09:36 AM | $59.94 | Down $ -0.13 | $60.07 | $59.93 | 700 |
| 09:34 AM | $60.07 | Up $0.05 | $60.07 | $60.00 | 400 |
| 09:34 AM | $60.07 | Up $0.00 | $60.07 | $60.00 | 0 |
| 09:33 AM | $60.01 | Down $ -0.19 | $60.16 | $60.01 | 3,000 |
| 09:32 AM | $60.20 | Down $ -0.21 | $60.34 | $60.20 | 1,700 |
| 09:30 AM | $60.41 | Down $ -0.02 | $60.80 | $60.39 | 3,700 |
| 09:30 AM | $60.41 | Up $0.00 | $60.80 | $60.39 | 0 |
| Previous close | $60.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $62.01 | $62.40 | $62.64 | $61.94 | 379,000 |
| 01/04/2026 | $60.43 | $60.04 | $60.55 | $59.87 | 583,500 |
| 31/03/2026 | $58.03 | $57.69 | $58.17 | $57.36 | 544,600 |
| 30/03/2026 | $56.30 | $56.09 | $56.35 | $55.84 | 226,200 |
| 27/03/2026 | $54.06 | $54.40 | $54.43 | $53.64 | 317,200 |
| 26/03/2026 | $55.07 | $54.98 | $55.53 | $54.43 | 405,900 |
| 25/03/2026 | $54.81 | $54.52 | $54.89 | $54.13 | 461,500 |
| 24/03/2026 | $54.25 | $54.54 | $54.71 | $54.03 | 192,100 |
| 23/03/2026 | $55.60 | $55.91 | $56.25 | $55.55 | 264,300 |
| 20/03/2026 | $55.97 | $56.80 | $57.02 | $55.80 | 546,800 |
| 19/03/2026 | $58.43 | $57.99 | $58.50 | $57.40 | 335,600 |
| 18/03/2026 | $58.15 | $58.08 | $58.28 | $57.76 | 265,500 |
| 17/03/2026 | $58.18 | $58.95 | $58.95 | $57.89 | 332,600 |
| 16/03/2026 | $58.08 | $58.08 | $58.40 | $57.83 | 288,700 |
| 13/03/2026 | $59.00 | $59.04 | $59.52 | $58.71 | 243,300 |
| 12/03/2026 | $58.95 | $59.61 | $59.85 | $58.93 | 193,500 |
| 11/03/2026 | $58.90 | $58.94 | $59.38 | $58.80 | 166,400 |
| 10/03/2026 | $59.10 | $60.05 | $60.28 | $59.08 | 276,500 |
| 09/03/2026 | $61.16 | $60.65 | $61.32 | $60.65 | 253,300 |
| 06/03/2026 | $60.57 | $61.89 | $61.95 | $60.55 | 185,900 |
| 05/03/2026 | $61.28 | $60.85 | $61.34 | $60.06 | 300,300 |
| 04/03/2026 | $61.10 | $61.57 | $61.80 | $61.07 | 226,200 |
| 03/03/2026 | $61.96 | $60.97 | $62.20 | $60.90 | 396,500 |
| 02/03/2026 | $61.81 | $61.69 | $62.43 | $61.15 | 498,100 |
| 27/02/2026 | $60.28 | $60.29 | $60.70 | $60.14 | 1,097,300 |
| 26/02/2026 | $59.98 | $59.25 | $60.20 | $58.98 | 170,400 |
| 25/02/2026 | $57.82 | $57.94 | $58.04 | $57.36 | 351,100 |
| 24/02/2026 | $57.94 | $58.31 | $58.43 | $57.41 | 261,000 |
| 23/02/2026 | $57.86 | $57.48 | $58.12 | $57.27 | 194,400 |
| 20/02/2026 | $58.40 | $58.67 | $59.03 | $58.30 | 301,100 |
Graphs are not available, please refer to the detailed table