Find a quote
GFL ENVIRONMENTAL INC
59.15 Up 0.61 (1.03 %)
Delayed : 2026/01/09 17:40:00
- Previous close $58.54
- Opening $58.68
- Today High $59.27
- Today Low $58.49
- Price Bid $58.90
- Price Ask $58.90
- 52 Weeks High $71.82
- 52 Weeks Low $58.25
- Size Bid 3
- Size Ask 1
- Volume 227,516
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.15 | Down $ -0.02 | $59.15 | $59.15 | 82,900 |
| 03:59 PM | $59.17 | Up $0.00 | $59.20 | $59.13 | 11,600 |
| 03:58 PM | $59.17 | Up $0.02 | $59.17 | $59.15 | 600 |
| 03:57 PM | $59.15 | Up $0.01 | $59.18 | $59.15 | 2,700 |
| 03:56 PM | $59.14 | Up $0.01 | $59.17 | $59.14 | 3,200 |
| 03:55 PM | $59.13 | Down $ -0.02 | $59.15 | $59.13 | 1,100 |
| 03:54 PM | $59.15 | Up $0.00 | $59.16 | $59.15 | 1,000 |
| 03:53 PM | $59.15 | Down $ -0.02 | $59.17 | $59.14 | 1,100 |
| 03:52 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 100 |
| 03:50 PM | $59.17 | Up $0.03 | $59.17 | $59.13 | 3,800 |
| 03:50 PM | $59.17 | Up $0.00 | $59.17 | $59.13 | 0 |
| 03:49 PM | $59.14 | Down $ -0.03 | $59.16 | $59.14 | 600 |
| 03:48 PM | $59.17 | Up $0.01 | $59.17 | $59.17 | 100 |
| 03:47 PM | $59.16 | Down $ -0.02 | $59.17 | $59.16 | 600 |
| 03:45 PM | $59.18 | Up $0.02 | $59.18 | $59.15 | 1,500 |
| 03:45 PM | $59.18 | Up $0.00 | $59.18 | $59.15 | 0 |
| 03:44 PM | $59.16 | Up $0.01 | $59.16 | $59.14 | 5,500 |
| 03:42 PM | $59.15 | Down $ -0.04 | $59.17 | $59.15 | 600 |
| 03:42 PM | $59.15 | Up $0.00 | $59.17 | $59.15 | 0 |
| 03:39 PM | $59.19 | Up $0.01 | $59.19 | $59.19 | 100 |
| 03:39 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 03:39 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 03:38 PM | $59.18 | Up $0.00 | $59.19 | $59.18 | 400 |
| 03:37 PM | $59.18 | Down $ -0.01 | $59.18 | $59.18 | 300 |
| 03:36 PM | $59.19 | Up $0.04 | $59.19 | $59.19 | 400 |
| 03:35 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 100 |
| 03:34 PM | $59.16 | Down $ -0.02 | $59.16 | $59.16 | 100 |
| 03:33 PM | $59.18 | Down $ -0.01 | $59.18 | $59.18 | 400 |
| 03:32 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 100 |
| 03:31 PM | $59.19 | Up $0.03 | $59.19 | $59.15 | 600 |
| 03:30 PM | $59.16 | Up $0.03 | $59.16 | $59.12 | 500 |
| 03:29 PM | $59.13 | Down $ -0.01 | $59.15 | $59.13 | 1,600 |
| 03:28 PM | $59.14 | Down $ -0.05 | $59.15 | $59.14 | 200 |
| 03:27 PM | $59.19 | Up $0.06 | $59.20 | $59.13 | 1,300 |
| 03:26 PM | $59.13 | Up $0.00 | $59.13 | $59.13 | 300 |
| 03:25 PM | $59.13 | Up $0.03 | $59.13 | $59.13 | 100 |
| 03:24 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 100 |
| 03:23 PM | $59.10 | Up $0.00 | $59.10 | $59.10 | 100 |
| 03:22 PM | $59.10 | Up $0.03 | $59.10 | $59.08 | 700 |
| 03:18 PM | $59.07 | Up $0.01 | $59.07 | $59.07 | 300 |
| 03:18 PM | $59.07 | Up $0.00 | $59.07 | $59.07 | 0 |
| 03:18 PM | $59.07 | Up $0.00 | $59.07 | $59.07 | 0 |
| 03:18 PM | $59.07 | Up $0.00 | $59.07 | $59.07 | 0 |
| 03:17 PM | $59.06 | Down $ -0.01 | $59.06 | $59.05 | 1,000 |
| 03:15 PM | $59.07 | Down $ -0.01 | $59.07 | $59.07 | 100 |
| 03:15 PM | $59.07 | Up $0.00 | $59.07 | $59.07 | 0 |
| 03:14 PM | $59.08 | Down $ -0.03 | $59.09 | $59.07 | 700 |
| 03:10 PM | $59.11 | Down $ -0.04 | $59.11 | $59.11 | 100 |
| 03:10 PM | $59.11 | Up $0.00 | $59.11 | $59.11 | 0 |
| 03:10 PM | $59.11 | Up $0.00 | $59.11 | $59.11 | 0 |
| 03:10 PM | $59.11 | Up $0.00 | $59.11 | $59.11 | 0 |
| 03:09 PM | $59.15 | Up $0.01 | $59.15 | $59.13 | 200 |
| 03:08 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 100 |
| 03:05 PM | $59.14 | Down $ -0.01 | $59.14 | $59.14 | 200 |
| 03:05 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 03:05 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 03:03 PM | $59.15 | Up $0.03 | $59.16 | $59.13 | 400 |
| 03:03 PM | $59.15 | Up $0.00 | $59.16 | $59.13 | 0 |
| 03:02 PM | $59.12 | Up $0.02 | $59.12 | $59.11 | 400 |
| 03:01 PM | $59.10 | Down $ -0.02 | $59.10 | $59.10 | 100 |
| 03:00 PM | $59.12 | Down $ -0.02 | $59.12 | $59.12 | 100 |
| 02:59 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 200 |
| 02:58 PM | $59.14 | Down $ -0.01 | $59.15 | $59.14 | 200 |
| 02:57 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 800 |
| 02:56 PM | $59.16 | Down $ -0.01 | $59.16 | $59.16 | 400 |
| 02:55 PM | $59.17 | Down $ -0.02 | $59.17 | $59.17 | 100 |
| 02:54 PM | $59.19 | Down $ -0.02 | $59.20 | $59.19 | 200 |
| 02:53 PM | $59.21 | Down $ -0.01 | $59.23 | $59.21 | 300 |
| 02:52 PM | $59.22 | Up $0.01 | $59.22 | $59.20 | 300 |
| 02:51 PM | $59.21 | Up $0.03 | $59.21 | $59.21 | 100 |
| 02:50 PM | $59.18 | Up $0.01 | $59.18 | $59.18 | 100 |
| 02:49 PM | $59.17 | Up $0.02 | $59.17 | $59.16 | 400 |
| 02:47 PM | $59.15 | Down $ -0.02 | $59.15 | $59.15 | 100 |
| 02:47 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 02:45 PM | $59.17 | Up $0.06 | $59.17 | $59.11 | 1,600 |
| 02:45 PM | $59.17 | Up $0.00 | $59.17 | $59.11 | 0 |
| 02:44 PM | $59.11 | Down $ -0.01 | $59.11 | $59.11 | 100 |
| 02:43 PM | $59.12 | Down $ -0.03 | $59.14 | $59.12 | 400 |
| 02:42 PM | $59.15 | Up $0.03 | $59.15 | $59.14 | 900 |
| 02:40 PM | $59.12 | Down $ -0.02 | $59.14 | $59.12 | 500 |
| 02:40 PM | $59.12 | Up $0.00 | $59.14 | $59.12 | 0 |
| 02:38 PM | $59.14 | Down $ -0.01 | $59.14 | $59.14 | 100 |
| 02:38 PM | $59.14 | Up $0.00 | $59.14 | $59.14 | 0 |
| 02:36 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 100 |
| 02:36 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 0 |
| 02:34 PM | $59.16 | Down $ -0.03 | $59.16 | $59.16 | 200 |
| 02:34 PM | $59.16 | Up $0.00 | $59.16 | $59.16 | 0 |
| 02:33 PM | $59.19 | Up $0.01 | $59.19 | $59.17 | 400 |
| 02:32 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 100 |
| 02:28 PM | $59.18 | Down $ -0.03 | $59.21 | $59.18 | 500 |
| 02:28 PM | $59.18 | Up $0.00 | $59.21 | $59.18 | 0 |
| 02:28 PM | $59.18 | Up $0.00 | $59.21 | $59.18 | 0 |
| 02:28 PM | $59.18 | Up $0.00 | $59.21 | $59.18 | 0 |
| 02:26 PM | $59.21 | Up $0.01 | $59.21 | $59.19 | 400 |
| 02:26 PM | $59.21 | Up $0.00 | $59.21 | $59.19 | 0 |
| 02:25 PM | $59.20 | Down $ -0.03 | $59.20 | $59.20 | 200 |
| 02:24 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 100 |
| 02:23 PM | $59.23 | Down $ -0.02 | $59.24 | $59.23 | 200 |
| 02:21 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 100 |
| 02:21 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 02:20 PM | $59.25 | Up $0.03 | $59.27 | $59.23 | 1,200 |
| 02:19 PM | $59.22 | Up $0.00 | $59.23 | $59.22 | 400 |
| 02:18 PM | $59.22 | Up $0.04 | $59.22 | $59.20 | 700 |
| 02:17 PM | $59.18 | Up $0.00 | $59.18 | $59.16 | 200 |
| 02:14 PM | $59.18 | Down $ -0.01 | $59.18 | $59.18 | 100 |
| 02:14 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 02:14 PM | $59.18 | Up $0.00 | $59.18 | $59.18 | 0 |
| 02:12 PM | $59.19 | Up $0.01 | $59.19 | $59.19 | 100 |
| 02:12 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 0 |
| 02:11 PM | $59.18 | Up $0.02 | $59.18 | $59.15 | 500 |
| 02:09 PM | $59.16 | Up $0.00 | $59.16 | $59.14 | 300 |
| 02:09 PM | $59.16 | Up $0.00 | $59.16 | $59.14 | 0 |
| 02:04 PM | $59.16 | Down $ -0.01 | $59.17 | $59.16 | 200 |
| 02:04 PM | $59.16 | Up $0.00 | $59.17 | $59.16 | 0 |
| 02:04 PM | $59.16 | Up $0.00 | $59.17 | $59.16 | 0 |
| 02:04 PM | $59.16 | Up $0.00 | $59.17 | $59.16 | 0 |
| 02:04 PM | $59.16 | Up $0.00 | $59.17 | $59.16 | 0 |
| 02:03 PM | $59.17 | Down $ -0.03 | $59.18 | $59.17 | 400 |
| 02:02 PM | $59.20 | Up $0.02 | $59.21 | $59.20 | 400 |
| 02:01 PM | $59.18 | Up $0.10 | $59.21 | $59.08 | 4,200 |
| 01:59 PM | $59.08 | Up $0.02 | $59.08 | $59.08 | 100 |
| 01:59 PM | $59.08 | Up $0.00 | $59.08 | $59.08 | 0 |
| 01:58 PM | $59.06 | Up $0.02 | $59.06 | $59.06 | 100 |
| 01:57 PM | $59.04 | Down $ -0.04 | $59.04 | $59.04 | 100 |
| 01:56 PM | $59.08 | Up $0.04 | $59.08 | $59.05 | 600 |
| 01:55 PM | $59.04 | Up $0.03 | $59.04 | $59.04 | 200 |
| 01:53 PM | $59.01 | Down $ -0.01 | $59.01 | $59.01 | 200 |
| 01:53 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 01:47 PM | $59.02 | Up $0.08 | $59.02 | $58.91 | 1,000 |
| 01:47 PM | $59.02 | Up $0.00 | $59.02 | $58.91 | 0 |
| 01:47 PM | $59.02 | Up $0.00 | $59.02 | $58.91 | 0 |
| 01:47 PM | $59.02 | Up $0.00 | $59.02 | $58.91 | 0 |
| 01:47 PM | $59.02 | Up $0.00 | $59.02 | $58.91 | 0 |
| 01:47 PM | $59.02 | Up $0.00 | $59.02 | $58.91 | 0 |
| 01:45 PM | $58.94 | Up $0.01 | $58.94 | $58.94 | 100 |
| 01:45 PM | $58.94 | Up $0.00 | $58.94 | $58.94 | 0 |
| 01:44 PM | $58.93 | Up $0.01 | $58.96 | $58.92 | 1,000 |
| 01:43 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 300 |
| 01:42 PM | $58.92 | Down $ -0.03 | $58.95 | $58.92 | 300 |
| 01:41 PM | $58.95 | Down $ -0.03 | $58.96 | $58.95 | 200 |
| 01:40 PM | $58.98 | Down $ -0.01 | $58.98 | $58.98 | 200 |
| 01:38 PM | $58.99 | Down $ -0.03 | $59.02 | $58.96 | 2,800 |
| 01:38 PM | $58.99 | Up $0.00 | $59.02 | $58.96 | 0 |
| 01:37 PM | $59.02 | Up $0.06 | $59.02 | $59.02 | 300 |
| 01:36 PM | $58.96 | Up $0.03 | $58.96 | $58.93 | 900 |
| 01:34 PM | $58.93 | Up $0.04 | $58.93 | $58.93 | 100 |
| 01:34 PM | $58.93 | Up $0.00 | $58.93 | $58.93 | 0 |
| 01:32 PM | $58.89 | Up $0.13 | $58.92 | $58.76 | 1,700 |
| 01:32 PM | $58.89 | Up $0.00 | $58.92 | $58.76 | 0 |
| 01:31 PM | $58.76 | Down $ -0.02 | $58.78 | $58.72 | 1,600 |
| 01:29 PM | $58.78 | Down $ -0.02 | $58.82 | $58.78 | 600 |
| 01:29 PM | $58.78 | Up $0.00 | $58.82 | $58.78 | 0 |
| 01:28 PM | $58.80 | Down $ -0.03 | $58.82 | $58.78 | 1,300 |
| 01:27 PM | $58.83 | Up $0.03 | $58.83 | $58.80 | 600 |
| 01:26 PM | $58.80 | Up $0.01 | $58.80 | $58.78 | 200 |
| 01:24 PM | $58.79 | Down $ -0.04 | $58.79 | $58.79 | 100 |
| 01:24 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 01:22 PM | $58.83 | Up $0.02 | $58.83 | $58.81 | 300 |
| 01:22 PM | $58.83 | Up $0.00 | $58.83 | $58.81 | 0 |
| 01:19 PM | $58.81 | Down $ -0.01 | $58.84 | $58.81 | 300 |
| 01:19 PM | $58.81 | Up $0.00 | $58.84 | $58.81 | 0 |
| 01:19 PM | $58.81 | Up $0.00 | $58.84 | $58.81 | 0 |
| 01:18 PM | $58.82 | Down $ -0.04 | $58.84 | $58.82 | 300 |
| 01:17 PM | $58.86 | Up $0.01 | $58.86 | $58.85 | 500 |
| 01:16 PM | $58.85 | Up $0.01 | $58.85 | $58.85 | 200 |
| 01:15 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 01:14 PM | $58.83 | Down $ -0.01 | $58.83 | $58.83 | 100 |
| 01:12 PM | $58.84 | Up $0.00 | $58.85 | $58.84 | 200 |
| 01:12 PM | $58.84 | Up $0.00 | $58.85 | $58.84 | 0 |
| 01:11 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 01:10 PM | $58.83 | Up $0.00 | $58.85 | $58.83 | 300 |
| 01:09 PM | $58.83 | Up $0.01 | $58.83 | $58.83 | 100 |
| 01:08 PM | $58.82 | Up $0.01 | $58.82 | $58.82 | 200 |
| 01:07 PM | $58.81 | Down $ -0.01 | $58.81 | $58.81 | 100 |
| 01:06 PM | $58.82 | Up $0.02 | $58.82 | $58.81 | 400 |
| 01:05 PM | $58.80 | Down $ -0.03 | $58.80 | $58.80 | 400 |
| 01:04 PM | $58.83 | Down $ -0.04 | $58.84 | $58.83 | 400 |
| 01:03 PM | $58.87 | Up $0.00 | $58.87 | $58.86 | 200 |
| 01:02 PM | $58.87 | Up $0.01 | $58.87 | $58.87 | 100 |
| 01:01 PM | $58.86 | Up $0.02 | $58.86 | $58.84 | 400 |
| 01:00 PM | $58.84 | Up $0.03 | $58.84 | $58.83 | 400 |
| 12:59 PM | $58.81 | Down $ -0.03 | $58.81 | $58.81 | 100 |
| 12:57 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 100 |
| 12:57 PM | $58.84 | Up $0.00 | $58.84 | $58.84 | 0 |
| 12:56 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 12:55 PM | $58.83 | Up $0.01 | $58.84 | $58.83 | 300 |
| 12:54 PM | $58.82 | Down $ -0.01 | $58.84 | $58.82 | 300 |
| 12:50 PM | $58.83 | Up $0.00 | $58.84 | $58.83 | 200 |
| 12:50 PM | $58.83 | Up $0.00 | $58.84 | $58.83 | 0 |
| 12:50 PM | $58.83 | Up $0.00 | $58.84 | $58.83 | 0 |
| 12:50 PM | $58.83 | Up $0.00 | $58.84 | $58.83 | 0 |
| 12:49 PM | $58.83 | Up $0.01 | $58.84 | $58.80 | 500 |
| 12:48 PM | $58.82 | Up $0.01 | $58.82 | $58.82 | 100 |
| 12:47 PM | $58.81 | Down $ -0.02 | $58.82 | $58.81 | 300 |
| 12:45 PM | $58.83 | Up $0.02 | $58.83 | $58.83 | 200 |
| 12:45 PM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 12:43 PM | $58.81 | Down $ -0.01 | $58.82 | $58.81 | 400 |
| 12:43 PM | $58.81 | Up $0.00 | $58.82 | $58.81 | 0 |
| 12:42 PM | $58.82 | Up $0.03 | $58.82 | $58.81 | 600 |
| 12:40 PM | $58.79 | Down $ -0.02 | $58.80 | $58.79 | 600 |
| 12:40 PM | $58.79 | Up $0.00 | $58.80 | $58.79 | 0 |
| 12:39 PM | $58.81 | Up $0.00 | $58.84 | $58.81 | 500 |
| 12:38 PM | $58.81 | Up $0.00 | $58.82 | $58.80 | 400 |
| 12:37 PM | $58.81 | Up $0.04 | $58.81 | $58.80 | 400 |
| 12:36 PM | $58.77 | Down $ -0.03 | $58.77 | $58.77 | 100 |
| 12:34 PM | $58.80 | Down $ -0.02 | $58.83 | $58.80 | 600 |
| 12:34 PM | $58.80 | Up $0.00 | $58.83 | $58.80 | 0 |
| 12:33 PM | $58.82 | Down $ -0.03 | $58.85 | $58.82 | 500 |
| 12:32 PM | $58.85 | Up $0.04 | $58.85 | $58.84 | 300 |
| 12:30 PM | $58.81 | Up $0.03 | $58.81 | $58.79 | 300 |
| 12:30 PM | $58.81 | Up $0.00 | $58.81 | $58.79 | 0 |
| 12:29 PM | $58.78 | Down $ -0.05 | $58.84 | $58.78 | 1,200 |
| 12:28 PM | $58.83 | Up $0.01 | $58.83 | $58.83 | 200 |
| 12:27 PM | $58.82 | Up $0.03 | $58.82 | $58.79 | 800 |
| 12:26 PM | $58.79 | Up $0.07 | $58.79 | $58.74 | 600 |
| 12:25 PM | $58.72 | Up $0.01 | $58.72 | $58.71 | 200 |
| 12:24 PM | $58.71 | Up $0.01 | $58.71 | $58.71 | 200 |
| 12:23 PM | $58.70 | Down $ -0.03 | $58.70 | $58.70 | 100 |
| 12:21 PM | $58.73 | Up $0.02 | $58.73 | $58.73 | 300 |
| 12:21 PM | $58.73 | Up $0.00 | $58.73 | $58.73 | 0 |
| 12:20 PM | $58.71 | Up $0.01 | $58.71 | $58.71 | 100 |
| 12:19 PM | $58.70 | Up $0.02 | $58.70 | $58.69 | 200 |
| 12:17 PM | $58.68 | Down $ -0.05 | $58.70 | $58.68 | 400 |
| 12:17 PM | $58.68 | Up $0.00 | $58.70 | $58.68 | 0 |
| 12:16 PM | $58.73 | Up $0.01 | $58.73 | $58.72 | 300 |
| 12:11 PM | $58.72 | Up $0.04 | $58.72 | $58.71 | 300 |
| 12:11 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 0 |
| 12:11 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 0 |
| 12:11 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 0 |
| 12:11 PM | $58.72 | Up $0.00 | $58.72 | $58.71 | 0 |
| 12:09 PM | $58.68 | Down $ -0.05 | $58.70 | $58.68 | 700 |
| 12:09 PM | $58.68 | Up $0.00 | $58.70 | $58.68 | 0 |
| 12:08 PM | $58.73 | Down $ -0.03 | $58.73 | $58.69 | 1,200 |
| 12:07 PM | $58.76 | Up $0.02 | $58.76 | $58.75 | 200 |
| 12:06 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 100 |
| 12:05 PM | $58.74 | Up $0.03 | $58.74 | $58.74 | 100 |
| 12:01 PM | $58.71 | Up $0.05 | $58.72 | $58.63 | 4,900 |
| 12:01 PM | $58.71 | Up $0.00 | $58.72 | $58.63 | 0 |
| 12:01 PM | $58.71 | Up $0.00 | $58.72 | $58.63 | 0 |
| 12:01 PM | $58.71 | Up $0.00 | $58.72 | $58.63 | 0 |
| 12:00 PM | $58.66 | Down $ -0.01 | $58.66 | $58.65 | 200 |
| 11:59 AM | $58.67 | Up $0.01 | $58.67 | $58.66 | 200 |
| 11:57 AM | $58.66 | Up $0.00 | $58.66 | $58.66 | 800 |
| 11:57 AM | $58.66 | Up $0.00 | $58.66 | $58.66 | 0 |
| 11:56 AM | $58.66 | Up $0.00 | $58.67 | $58.66 | 300 |
| 11:55 AM | $58.66 | Down $ -0.03 | $58.68 | $58.64 | 1,500 |
| 11:53 AM | $58.69 | Down $ -0.01 | $58.70 | $58.67 | 7,200 |
| 11:53 AM | $58.69 | Up $0.00 | $58.70 | $58.67 | 0 |
| 11:50 AM | $58.70 | Up $0.00 | $58.72 | $58.70 | 600 |
| 11:50 AM | $58.70 | Up $0.00 | $58.72 | $58.70 | 0 |
| 11:50 AM | $58.70 | Up $0.00 | $58.72 | $58.70 | 0 |
| 11:49 AM | $58.70 | Up $0.05 | $58.70 | $58.68 | 200 |
| 11:47 AM | $58.65 | Up $0.01 | $58.65 | $58.65 | 100 |
| 11:47 AM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 11:46 AM | $58.64 | Down $ -0.06 | $58.70 | $58.64 | 1,000 |
| 11:44 AM | $58.70 | Up $0.01 | $58.70 | $58.70 | 100 |
| 11:44 AM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 11:42 AM | $58.69 | Down $ -0.02 | $58.75 | $58.68 | 800 |
| 11:42 AM | $58.69 | Up $0.00 | $58.75 | $58.68 | 0 |
| 11:41 AM | $58.71 | Up $0.02 | $58.72 | $58.69 | 600 |
| 11:39 AM | $58.69 | Down $ -0.04 | $58.71 | $58.69 | 300 |
| 11:39 AM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 11:38 AM | $58.73 | Down $ -0.03 | $58.75 | $58.73 | 300 |
| 11:37 AM | $58.76 | Up $0.02 | $58.76 | $58.76 | 100 |
| 11:35 AM | $58.74 | Up $0.04 | $58.74 | $58.71 | 600 |
| 11:35 AM | $58.74 | Up $0.00 | $58.74 | $58.71 | 0 |
| 11:33 AM | $58.70 | Down $ -0.03 | $58.70 | $58.70 | 200 |
| 11:33 AM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 11:32 AM | $58.73 | Down $ -0.04 | $58.73 | $58.71 | 200 |
| 11:30 AM | $58.77 | Up $0.02 | $58.77 | $58.77 | 200 |
| 11:30 AM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 11:27 AM | $58.75 | Up $0.03 | $58.75 | $58.75 | 100 |
| 11:27 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:27 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 11:26 AM | $58.72 | Up $0.03 | $58.74 | $58.72 | 200 |
| 11:22 AM | $58.69 | Down $ -0.01 | $58.71 | $58.69 | 300 |
| 11:22 AM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 11:22 AM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 11:22 AM | $58.69 | Up $0.00 | $58.71 | $58.69 | 0 |
| 11:21 AM | $58.70 | Up $0.03 | $58.70 | $58.68 | 300 |
| 11:18 AM | $58.67 | Down $ -0.04 | $58.67 | $58.67 | 100 |
| 11:18 AM | $58.67 | Up $0.00 | $58.67 | $58.67 | 0 |
| 11:18 AM | $58.67 | Up $0.00 | $58.67 | $58.67 | 0 |
| 11:15 AM | $58.71 | Down $ -0.02 | $58.73 | $58.70 | 800 |
| 11:15 AM | $58.71 | Up $0.00 | $58.73 | $58.70 | 0 |
| 11:15 AM | $58.71 | Up $0.00 | $58.73 | $58.70 | 0 |
| 11:13 AM | $58.73 | Down $ -0.06 | $58.75 | $58.73 | 200 |
| 11:13 AM | $58.73 | Up $0.00 | $58.75 | $58.73 | 0 |
| 11:12 AM | $58.79 | Down $ -0.06 | $58.82 | $58.79 | 300 |
| 11:11 AM | $58.85 | Up $0.01 | $58.87 | $58.85 | 200 |
| 11:10 AM | $58.84 | Up $0.07 | $58.84 | $58.82 | 400 |
| 11:07 AM | $58.77 | Down $ -0.05 | $58.80 | $58.76 | 300 |
| 11:07 AM | $58.77 | Up $0.00 | $58.80 | $58.76 | 0 |
| 11:07 AM | $58.77 | Up $0.00 | $58.80 | $58.76 | 0 |
| 11:06 AM | $58.82 | Up $0.02 | $58.82 | $58.81 | 200 |
| 11:05 AM | $58.80 | Down $ -0.01 | $58.80 | $58.80 | 100 |
| 11:04 AM | $58.81 | Down $ -0.03 | $58.82 | $58.81 | 300 |
| 11:03 AM | $58.84 | Down $ -0.03 | $58.87 | $58.84 | 300 |
| 11:02 AM | $58.87 | Up $0.00 | $58.87 | $58.87 | 100 |
| 11:01 AM | $58.87 | Up $0.02 | $58.87 | $58.86 | 200 |
| 11:00 AM | $58.85 | Up $0.02 | $58.85 | $58.85 | 100 |
| 10:59 AM | $58.83 | Up $0.02 | $58.83 | $58.80 | 400 |
| 10:57 AM | $58.81 | Up $0.03 | $58.82 | $58.81 | 200 |
| 10:57 AM | $58.81 | Up $0.00 | $58.82 | $58.81 | 0 |
| 10:56 AM | $58.78 | Up $0.02 | $58.78 | $58.77 | 300 |
| 10:54 AM | $58.76 | Up $0.02 | $58.76 | $58.76 | 100 |
| 10:54 AM | $58.76 | Up $0.00 | $58.76 | $58.76 | 0 |
| 10:53 AM | $58.74 | Down $ -0.02 | $58.74 | $58.74 | 100 |
| 10:52 AM | $58.76 | Down $ -0.04 | $58.77 | $58.76 | 500 |
| 10:51 AM | $58.80 | Up $0.00 | $58.81 | $58.80 | 300 |
| 10:50 AM | $58.80 | Up $0.02 | $58.80 | $58.80 | 100 |
| 10:49 AM | $58.78 | Up $0.03 | $58.78 | $58.77 | 200 |
| 10:48 AM | $58.75 | Up $0.00 | $58.75 | $58.74 | 300 |
| 10:47 AM | $58.75 | Up $0.05 | $58.75 | $58.75 | 300 |
| 10:46 AM | $58.70 | Up $0.06 | $58.70 | $58.64 | 700 |
| 10:45 AM | $58.64 | Down $ -0.05 | $58.67 | $58.64 | 200 |
| 10:44 AM | $58.69 | Down $ -0.05 | $58.71 | $58.69 | 800 |
| 10:40 AM | $58.74 | Down $ -0.03 | $58.74 | $58.74 | 100 |
| 10:40 AM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 10:40 AM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 10:40 AM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 10:39 AM | $58.77 | Up $0.02 | $58.77 | $58.77 | 100 |
| 10:36 AM | $58.75 | Up $0.06 | $58.75 | $58.70 | 800 |
| 10:36 AM | $58.75 | Up $0.00 | $58.75 | $58.70 | 0 |
| 10:36 AM | $58.75 | Up $0.00 | $58.75 | $58.70 | 0 |
| 10:35 AM | $58.69 | Up $0.02 | $58.69 | $58.69 | 100 |
| 10:34 AM | $58.67 | Down $ -0.07 | $58.71 | $58.67 | 400 |
| 10:33 AM | $58.74 | Down $ -0.04 | $58.75 | $58.74 | 500 |
| 10:32 AM | $58.78 | Up $0.02 | $58.78 | $58.78 | 100 |
| 10:31 AM | $58.76 | Up $0.00 | $58.76 | $58.76 | 100 |
| 10:30 AM | $58.76 | Down $ -0.05 | $58.80 | $58.76 | 400 |
| 10:29 AM | $58.81 | Up $0.02 | $58.81 | $58.80 | 300 |
| 10:26 AM | $58.79 | Down $ -0.03 | $58.79 | $58.79 | 200 |
| 10:26 AM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 10:26 AM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 10:25 AM | $58.82 | Down $ -0.02 | $58.82 | $58.82 | 100 |
| 10:24 AM | $58.84 | Up $0.05 | $58.84 | $58.84 | 300 |
| 10:21 AM | $58.79 | Up $0.03 | $58.79 | $58.79 | 100 |
| 10:21 AM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 10:21 AM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 10:20 AM | $58.76 | Down $ -0.05 | $58.79 | $58.76 | 300 |
| 10:19 AM | $58.81 | Up $0.01 | $58.81 | $58.81 | 100 |
| 10:18 AM | $58.80 | Up $0.03 | $58.80 | $58.77 | 300 |
| 10:16 AM | $58.77 | Up $0.02 | $58.77 | $58.77 | 100 |
| 10:16 AM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 10:14 AM | $58.75 | Up $0.01 | $58.75 | $58.75 | 100 |
| 10:14 AM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 10:13 AM | $58.74 | Up $0.03 | $58.74 | $58.71 | 300 |
| 10:12 AM | $58.71 | Up $0.04 | $58.71 | $58.68 | 300 |
| 10:10 AM | $58.67 | Down $ -0.06 | $58.73 | $58.67 | 1,100 |
| 10:10 AM | $58.67 | Up $0.00 | $58.73 | $58.67 | 0 |
| 10:08 AM | $58.73 | Up $0.02 | $58.73 | $58.71 | 700 |
| 10:08 AM | $58.73 | Up $0.00 | $58.73 | $58.71 | 0 |
| 10:06 AM | $58.71 | Up $0.07 | $58.71 | $58.68 | 500 |
| 10:06 AM | $58.71 | Up $0.00 | $58.71 | $58.68 | 0 |
| 10:05 AM | $58.64 | Up $0.05 | $58.64 | $58.62 | 300 |
| 10:03 AM | $58.59 | Up $0.02 | $58.59 | $58.59 | 300 |
| 10:03 AM | $58.59 | Up $0.00 | $58.59 | $58.59 | 0 |
| 10:01 AM | $58.57 | Down $ -0.05 | $58.64 | $58.57 | 500 |
| 10:01 AM | $58.57 | Up $0.00 | $58.64 | $58.57 | 0 |
| 09:58 AM | $58.62 | Down $ -0.06 | $58.65 | $58.62 | 200 |
| 09:58 AM | $58.62 | Up $0.00 | $58.65 | $58.62 | 0 |
| 09:58 AM | $58.62 | Up $0.00 | $58.65 | $58.62 | 0 |
| 09:57 AM | $58.68 | Up $0.04 | $58.69 | $58.68 | 300 |
| 09:56 AM | $58.64 | Up $0.02 | $58.65 | $58.63 | 400 |
| 09:54 AM | $58.62 | Up $0.04 | $58.62 | $58.62 | 100 |
| 09:54 AM | $58.62 | Up $0.00 | $58.62 | $58.62 | 0 |
| 09:53 AM | $58.58 | Up $0.00 | $58.59 | $58.58 | 400 |
| 09:51 AM | $58.58 | Up $0.09 | $58.59 | $58.55 | 300 |
| 09:51 AM | $58.58 | Up $0.00 | $58.59 | $58.55 | 0 |
| 09:50 AM | $58.49 | Down $ -0.05 | $58.52 | $58.49 | 300 |
| 09:49 AM | $58.54 | Down $ -0.09 | $58.62 | $58.54 | 400 |
| 09:48 AM | $58.63 | Down $ -0.03 | $58.66 | $58.63 | 500 |
| 09:46 AM | $58.66 | Up $0.02 | $58.69 | $58.66 | 400 |
| 09:46 AM | $58.66 | Up $0.00 | $58.69 | $58.66 | 0 |
| 09:44 AM | $58.64 | Up $0.02 | $58.67 | $58.64 | 600 |
| 09:44 AM | $58.64 | Up $0.00 | $58.67 | $58.64 | 0 |
| 09:43 AM | $58.62 | Down $ -0.03 | $58.65 | $58.62 | 300 |
| 09:42 AM | $58.65 | Up $0.00 | $58.68 | $58.65 | 300 |
| 09:40 AM | $58.65 | Down $ -0.03 | $58.69 | $58.65 | 200 |
| 09:40 AM | $58.65 | Up $0.00 | $58.69 | $58.65 | 0 |
| 09:35 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 300 |
| 09:35 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 09:35 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 09:35 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 09:35 AM | $58.68 | Up $0.00 | $58.69 | $58.68 | 0 |
| 09:30 AM | $58.68 | Up $0.14 | $58.68 | $58.68 | 600 |
| 09:30 AM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 09:30 AM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 09:30 AM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| 09:30 AM | $58.68 | Up $0.00 | $58.68 | $58.68 | 0 |
| Previous close | $58.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $59.15 | $58.65 | $59.27 | $58.63 | 184,800 |
| 08/01/2026 | $58.54 | $58.48 | $58.66 | $57.87 | 288,500 |
| 07/01/2026 | $57.80 | $58.56 | $58.77 | $57.63 | 298,700 |
| 06/01/2026 | $59.04 | $58.14 | $59.22 | $58.14 | 305,100 |
| 05/01/2026 | $58.76 | $58.85 | $59.23 | $58.50 | 310,400 |
| 02/01/2026 | $58.89 | $58.88 | $59.09 | $58.59 | 111,200 |
| 31/12/2025 | $58.96 | $59.41 | $59.43 | $58.87 | 114,400 |
| 30/12/2025 | $59.82 | $59.56 | $60.09 | $59.55 | 356,000 |
| 29/12/2025 | $60.00 | $59.45 | $60.06 | $59.25 | 145,700 |
| 24/12/2025 | $59.18 | $59.31 | $59.35 | $59.07 | 51,800 |
| 23/12/2025 | $59.12 | $59.14 | $59.28 | $58.99 | 128,400 |
| 22/12/2025 | $59.27 | $59.28 | $59.44 | $59.06 | 178,100 |
| 19/12/2025 | $59.52 | $59.68 | $59.80 | $59.36 | 1,002,200 |
| 18/12/2025 | $59.84 | $60.27 | $60.30 | $59.76 | 168,900 |
| 17/12/2025 | $60.83 | $60.47 | $61.16 | $60.29 | 212,800 |
| 16/12/2025 | $60.29 | $60.79 | $60.82 | $60.23 | 228,100 |
| 15/12/2025 | $60.73 | $60.60 | $60.78 | $60.41 | 109,400 |
| 12/12/2025 | $60.78 | $61.20 | $61.21 | $60.75 | 131,800 |
| 11/12/2025 | $61.36 | $61.30 | $61.38 | $61.06 | 228,900 |
| 10/12/2025 | $61.29 | $61.25 | $61.48 | $60.91 | 174,500 |
| 09/12/2025 | $61.08 | $61.81 | $61.81 | $61.05 | 134,300 |
| 08/12/2025 | $62.02 | $62.55 | $62.74 | $61.83 | 187,900 |
| 05/12/2025 | $61.79 | $61.92 | $61.95 | $61.61 | 234,900 |
| 04/12/2025 | $62.36 | $62.74 | $62.83 | $62.31 | 164,500 |
| 03/12/2025 | $62.65 | $63.23 | $63.27 | $62.50 | 229,300 |
| 02/12/2025 | $62.69 | $62.72 | $62.91 | $62.55 | 230,900 |
| 01/12/2025 | $62.56 | $63.30 | $63.43 | $62.52 | 466,200 |
| 28/11/2025 | $63.58 | $63.67 | $63.79 | $63.41 | 151,800 |
| 27/11/2025 | $63.92 | $63.87 | $64.05 | $63.73 | 37,400 |
| 26/11/2025 | $63.86 | $64.06 | $64.22 | $63.80 | 210,900 |
Graphs are not available, please refer to the detailed table