Find a quote
GFL ENVIRONMENTAL INC
63.61 Down -0.65 (-1.02 %)
Delayed : 2025/09/18 17:40:00
- Previous close $64.26
- Opening $64.04
- Today High $64.84
- Today Low $63.59
- Price Bid $63.55
- Price Ask $63.55
- 52 Weeks High $71.82
- 52 Weeks Low $52.40
- Size Bid 2
- Size Ask 2
- Volume 290,991
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 38,800 |
| 03:59 PM | $63.62 | Down $ -0.07 | $63.71 | $63.59 | 12,700 |
| 03:58 PM | $63.69 | Up $0.03 | $63.70 | $63.66 | 3,800 |
| 03:57 PM | $63.66 | Down $ -0.01 | $63.66 | $63.63 | 8,100 |
| 03:56 PM | $63.67 | Up $0.00 | $63.70 | $63.66 | 4,800 |
| 03:55 PM | $63.67 | Down $ -0.13 | $63.80 | $63.65 | 6,800 |
| 03:54 PM | $63.80 | Down $ -0.08 | $63.88 | $63.80 | 5,300 |
| 03:53 PM | $63.88 | Down $ -0.01 | $63.91 | $63.88 | 1,800 |
| 03:52 PM | $63.89 | Up $0.02 | $63.90 | $63.89 | 2,700 |
| 03:51 PM | $63.87 | Down $ -0.01 | $63.89 | $63.84 | 4,200 |
| 03:50 PM | $63.88 | Up $0.16 | $63.88 | $63.73 | 3,100 |
| 03:49 PM | $63.72 | Up $0.03 | $63.72 | $63.69 | 4,200 |
| 03:48 PM | $63.69 | Down $ -0.02 | $63.72 | $63.69 | 1,700 |
| 03:47 PM | $63.71 | Down $ -0.05 | $63.75 | $63.71 | 1,400 |
| 03:46 PM | $63.76 | Down $ -0.06 | $63.81 | $63.76 | 7,300 |
| 03:45 PM | $63.82 | Up $0.08 | $63.82 | $63.75 | 1,400 |
| 03:44 PM | $63.74 | Up $0.04 | $63.76 | $63.71 | 3,400 |
| 03:43 PM | $63.70 | Up $0.02 | $63.70 | $63.69 | 1,600 |
| 03:42 PM | $63.68 | Down $ -0.01 | $63.68 | $63.68 | 1,400 |
| 03:41 PM | $63.69 | Up $0.01 | $63.73 | $63.69 | 2,900 |
| 03:40 PM | $63.68 | Up $0.02 | $63.69 | $63.67 | 2,000 |
| 03:39 PM | $63.66 | Up $0.00 | $63.66 | $63.63 | 2,100 |
| 03:38 PM | $63.66 | Down $ -0.02 | $63.66 | $63.65 | 1,700 |
| 03:37 PM | $63.68 | Up $0.01 | $63.71 | $63.67 | 4,000 |
| 03:36 PM | $63.67 | Up $0.00 | $63.67 | $63.67 | 400 |
| 03:35 PM | $63.67 | Up $0.02 | $63.67 | $63.66 | 3,400 |
| 03:34 PM | $63.65 | Up $0.01 | $63.66 | $63.65 | 300 |
| 03:33 PM | $63.64 | Down $ -0.01 | $63.66 | $63.64 | 400 |
| 03:32 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 100 |
| 03:31 PM | $63.65 | Down $ -0.03 | $63.69 | $63.65 | 500 |
| 03:30 PM | $63.68 | Down $ -0.03 | $63.68 | $63.68 | 700 |
| 03:29 PM | $63.71 | Down $ -0.05 | $63.76 | $63.71 | 700 |
| 03:28 PM | $63.76 | Up $0.00 | $63.79 | $63.76 | 300 |
| 03:27 PM | $63.76 | Down $ -0.03 | $63.80 | $63.76 | 1,000 |
| 03:26 PM | $63.79 | Down $ -0.02 | $63.81 | $63.79 | 400 |
| 03:25 PM | $63.81 | Up $0.02 | $63.81 | $63.79 | 1,700 |
| 03:24 PM | $63.79 | Down $ -0.10 | $63.86 | $63.79 | 1,600 |
| 03:23 PM | $63.89 | Up $0.09 | $63.89 | $63.80 | 2,100 |
| 03:22 PM | $63.80 | Up $0.14 | $63.80 | $63.64 | 4,100 |
| 03:21 PM | $63.66 | Down $ -0.04 | $63.70 | $63.66 | 900 |
| 03:20 PM | $63.70 | Up $0.00 | $63.70 | $63.70 | 300 |
| 03:19 PM | $63.70 | Up $0.05 | $63.70 | $63.65 | 1,600 |
| 03:18 PM | $63.65 | Up $0.01 | $63.65 | $63.64 | 700 |
| 03:17 PM | $63.64 | Up $0.01 | $63.66 | $63.63 | 1,800 |
| 03:16 PM | $63.63 | Down $ -0.02 | $63.63 | $63.63 | 100 |
| 03:14 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 100 |
| 03:14 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 03:13 PM | $63.65 | Up $0.02 | $63.65 | $63.62 | 1,800 |
| 03:12 PM | $63.63 | Down $ -0.07 | $63.69 | $63.63 | 1,400 |
| 03:11 PM | $63.70 | Up $0.00 | $63.70 | $63.70 | 100 |
| 03:10 PM | $63.70 | Down $ -0.01 | $63.71 | $63.70 | 300 |
| 03:09 PM | $63.71 | Down $ -0.03 | $63.74 | $63.71 | 600 |
| 03:07 PM | $63.74 | Up $0.01 | $63.74 | $63.74 | 1,400 |
| 03:07 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 03:06 PM | $63.73 | Up $0.04 | $63.73 | $63.70 | 900 |
| 03:05 PM | $63.69 | Up $0.02 | $63.69 | $63.68 | 800 |
| 03:04 PM | $63.67 | Up $0.04 | $63.67 | $63.66 | 900 |
| 03:03 PM | $63.63 | Down $ -0.04 | $63.66 | $63.63 | 600 |
| 03:02 PM | $63.67 | Down $ -0.05 | $63.70 | $63.67 | 700 |
| 03:01 PM | $63.72 | Up $0.01 | $63.72 | $63.69 | 400 |
| 03:00 PM | $63.71 | Up $0.06 | $63.71 | $63.67 | 600 |
| 02:59 PM | $63.65 | Down $ -0.02 | $63.66 | $63.65 | 300 |
| 02:58 PM | $63.67 | Down $ -0.02 | $63.67 | $63.67 | 100 |
| 02:56 PM | $63.69 | Down $ -0.03 | $63.71 | $63.69 | 600 |
| 02:56 PM | $63.69 | Up $0.00 | $63.71 | $63.69 | 0 |
| 02:55 PM | $63.72 | Up $0.00 | $63.73 | $63.72 | 300 |
| 02:54 PM | $63.72 | Up $0.00 | $63.72 | $63.72 | 400 |
| 02:53 PM | $63.72 | Up $0.03 | $63.72 | $63.71 | 500 |
| 02:52 PM | $63.69 | Down $ -0.01 | $63.69 | $63.69 | 100 |
| 02:51 PM | $63.70 | Up $0.06 | $63.70 | $63.67 | 800 |
| 02:50 PM | $63.64 | Down $ -0.05 | $63.67 | $63.64 | 500 |
| 02:49 PM | $63.69 | Down $ -0.02 | $63.69 | $63.69 | 100 |
| 02:48 PM | $63.70 | Up $0.01 | $63.70 | $63.68 | 300 |
| 02:47 PM | $63.69 | Down $ -0.02 | $63.69 | $63.66 | 500 |
| 02:46 PM | $63.71 | Up $0.06 | $63.71 | $63.68 | 3,600 |
| 02:44 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 200 |
| 02:44 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 0 |
| 02:43 PM | $63.65 | Down $ -0.08 | $63.72 | $63.65 | 6,500 |
| 02:42 PM | $63.73 | Up $0.00 | $63.75 | $63.73 | 1,500 |
| 02:40 PM | $63.73 | Down $ -0.02 | $63.73 | $63.72 | 300 |
| 02:40 PM | $63.73 | Up $0.00 | $63.73 | $63.72 | 0 |
| 02:38 PM | $63.74 | Down $ -0.04 | $63.75 | $63.71 | 2,400 |
| 02:38 PM | $63.74 | Up $0.00 | $63.75 | $63.71 | 0 |
| 02:37 PM | $63.78 | Down $ -0.02 | $63.80 | $63.78 | 500 |
| 02:36 PM | $63.80 | Up $0.00 | $63.80 | $63.79 | 700 |
| 02:35 PM | $63.80 | Up $0.02 | $63.80 | $63.79 | 500 |
| 02:34 PM | $63.78 | Up $0.03 | $63.78 | $63.78 | 800 |
| 02:33 PM | $63.75 | Down $ -0.03 | $63.76 | $63.75 | 300 |
| 02:32 PM | $63.78 | Up $0.01 | $63.78 | $63.78 | 100 |
| 02:31 PM | $63.78 | Down $ -0.01 | $63.78 | $63.78 | 100 |
| 02:30 PM | $63.78 | Up $0.06 | $63.78 | $63.75 | 1,800 |
| 02:29 PM | $63.72 | Up $0.01 | $63.74 | $63.72 | 400 |
| 02:28 PM | $63.71 | Down $ -0.04 | $63.72 | $63.71 | 400 |
| 02:27 PM | $63.75 | Up $0.01 | $63.75 | $63.75 | 500 |
| 02:26 PM | $63.74 | Up $0.05 | $63.74 | $63.72 | 900 |
| 02:25 PM | $63.69 | Down $ -0.07 | $63.73 | $63.69 | 1,100 |
| 02:24 PM | $63.76 | Up $0.01 | $63.76 | $63.75 | 300 |
| 02:23 PM | $63.75 | Down $ -0.02 | $63.76 | $63.75 | 200 |
| 02:22 PM | $63.77 | Up $0.00 | $63.79 | $63.77 | 500 |
| 02:21 PM | $63.77 | Up $0.00 | $63.77 | $63.77 | 100 |
| 02:20 PM | $63.77 | Down $ -0.01 | $63.79 | $63.74 | 1,400 |
| 02:19 PM | $63.78 | Up $0.00 | $63.78 | $63.78 | 300 |
| 02:17 PM | $63.78 | Down $ -0.12 | $63.92 | $63.78 | 2,600 |
| 02:17 PM | $63.78 | Up $0.00 | $63.92 | $63.78 | 0 |
| 02:16 PM | $63.90 | Up $0.01 | $63.90 | $63.90 | 400 |
| 02:15 PM | $63.89 | Down $ -0.01 | $63.92 | $63.88 | 700 |
| 02:14 PM | $63.90 | Up $0.01 | $63.90 | $63.90 | 200 |
| 02:13 PM | $63.89 | Up $0.05 | $63.89 | $63.85 | 800 |
| 02:12 PM | $63.84 | Down $ -0.01 | $63.84 | $63.84 | 100 |
| 02:10 PM | $63.85 | Down $ -0.04 | $63.86 | $63.85 | 900 |
| 02:10 PM | $63.85 | Up $0.00 | $63.86 | $63.85 | 0 |
| 02:08 PM | $63.89 | Up $0.00 | $63.92 | $63.88 | 1,700 |
| 02:08 PM | $63.89 | Up $0.00 | $63.92 | $63.88 | 0 |
| 02:06 PM | $63.89 | Down $ -0.02 | $63.90 | $63.89 | 600 |
| 02:06 PM | $63.89 | Up $0.00 | $63.90 | $63.89 | 0 |
| 02:05 PM | $63.92 | Up $0.02 | $63.92 | $63.92 | 100 |
| 02:03 PM | $63.89 | Down $ -0.05 | $63.94 | $63.89 | 500 |
| 02:03 PM | $63.89 | Up $0.00 | $63.94 | $63.89 | 0 |
| 02:02 PM | $63.94 | Down $ -0.10 | $63.94 | $63.94 | 100 |
| 02:01 PM | $64.04 | Up $0.02 | $64.04 | $64.01 | 500 |
| 02:00 PM | $64.02 | Up $0.06 | $64.04 | $63.99 | 900 |
| 01:59 PM | $63.96 | Down $ -0.02 | $64.02 | $63.96 | 1,600 |
| 01:58 PM | $63.98 | Down $ -0.04 | $63.98 | $63.98 | 200 |
| 01:57 PM | $64.02 | Up $0.01 | $64.02 | $64.02 | 200 |
| 01:56 PM | $64.01 | Down $ -0.04 | $64.04 | $64.01 | 200 |
| 01:54 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 100 |
| 01:54 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 01:53 PM | $64.05 | Down $ -0.05 | $64.07 | $64.05 | 400 |
| 01:52 PM | $64.10 | Up $0.02 | $64.10 | $64.09 | 600 |
| 01:51 PM | $64.08 | Up $0.02 | $64.08 | $64.08 | 200 |
| 01:50 PM | $64.06 | Down $ -0.03 | $64.10 | $64.06 | 600 |
| 01:48 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 100 |
| 01:48 PM | $64.09 | Up $0.00 | $64.09 | $64.09 | 0 |
| 01:47 PM | $64.10 | Up $0.05 | $64.10 | $64.07 | 400 |
| 01:46 PM | $64.05 | Up $0.04 | $64.05 | $64.02 | 700 |
| 01:45 PM | $64.01 | Up $0.00 | $64.01 | $64.00 | 400 |
| 01:44 PM | $64.01 | Up $0.01 | $64.02 | $64.01 | 300 |
| 01:43 PM | $64.00 | Up $0.01 | $64.00 | $63.99 | 900 |
| 01:40 PM | $63.99 | Up $0.01 | $63.99 | $63.99 | 100 |
| 01:40 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 0 |
| 01:40 PM | $63.99 | Up $0.00 | $63.99 | $63.99 | 0 |
| 01:39 PM | $63.98 | Up $0.00 | $64.00 | $63.98 | 1,000 |
| 01:37 PM | $63.98 | Down $ -0.03 | $63.98 | $63.98 | 300 |
| 01:37 PM | $63.98 | Up $0.00 | $63.98 | $63.98 | 0 |
| 01:36 PM | $64.01 | Up $0.03 | $64.01 | $64.01 | 200 |
| 01:34 PM | $63.98 | Down $ -0.05 | $64.01 | $63.98 | 300 |
| 01:34 PM | $63.98 | Up $0.00 | $64.01 | $63.98 | 0 |
| 01:32 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 100 |
| 01:32 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 01:31 PM | $64.03 | Down $ -0.02 | $64.03 | $64.02 | 400 |
| 01:27 PM | $64.05 | Up $0.04 | $64.05 | $64.02 | 900 |
| 01:27 PM | $64.05 | Up $0.00 | $64.05 | $64.02 | 0 |
| 01:27 PM | $64.05 | Up $0.00 | $64.05 | $64.02 | 0 |
| 01:27 PM | $64.05 | Up $0.00 | $64.05 | $64.02 | 0 |
| 01:26 PM | $64.01 | Up $0.03 | $64.02 | $64.01 | 900 |
| 01:25 PM | $63.98 | Down $ -0.10 | $64.02 | $63.98 | 300 |
| 01:21 PM | $64.08 | Down $ -0.03 | $64.08 | $64.08 | 100 |
| 01:21 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 01:21 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 01:21 PM | $64.08 | Up $0.00 | $64.08 | $64.08 | 0 |
| 01:19 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 600 |
| 01:19 PM | $64.11 | Up $0.00 | $64.11 | $64.10 | 0 |
| 01:18 PM | $64.11 | Down $ -0.05 | $64.11 | $64.11 | 400 |
| 01:17 PM | $64.16 | Down $ -0.01 | $64.16 | $64.16 | 100 |
| 01:15 PM | $64.17 | Up $0.02 | $64.17 | $64.13 | 700 |
| 01:15 PM | $64.17 | Up $0.00 | $64.17 | $64.13 | 0 |
| 01:14 PM | $64.15 | Down $ -0.04 | $64.15 | $64.15 | 100 |
| 01:12 PM | $64.19 | Up $0.03 | $64.19 | $64.17 | 500 |
| 01:12 PM | $64.19 | Up $0.00 | $64.19 | $64.17 | 0 |
| 01:11 PM | $64.16 | Up $0.04 | $64.16 | $64.12 | 400 |
| 01:10 PM | $64.12 | Down $ -0.03 | $64.12 | $64.12 | 100 |
| 01:09 PM | $64.15 | Down $ -0.14 | $64.25 | $64.15 | 1,200 |
| 01:07 PM | $64.29 | Down $ -0.01 | $64.29 | $64.28 | 500 |
| 01:07 PM | $64.29 | Up $0.00 | $64.29 | $64.28 | 0 |
| 01:05 PM | $64.30 | Down $ -0.04 | $64.33 | $64.30 | 200 |
| 01:05 PM | $64.30 | Up $0.00 | $64.33 | $64.30 | 0 |
| 01:04 PM | $64.34 | Down $ -0.09 | $64.38 | $64.34 | 400 |
| 01:02 PM | $64.43 | Down $ -0.06 | $64.45 | $64.43 | 200 |
| 01:02 PM | $64.43 | Up $0.00 | $64.45 | $64.43 | 0 |
| 01:00 PM | $64.49 | Up $0.04 | $64.49 | $64.49 | 200 |
| 01:00 PM | $64.49 | Up $0.00 | $64.49 | $64.49 | 0 |
| 12:59 PM | $64.45 | Up $0.03 | $64.47 | $64.45 | 800 |
| 12:57 PM | $64.42 | Up $0.02 | $64.42 | $64.38 | 800 |
| 12:57 PM | $64.42 | Up $0.00 | $64.42 | $64.38 | 0 |
| 12:53 PM | $64.40 | Up $0.02 | $64.40 | $64.39 | 200 |
| 12:53 PM | $64.40 | Up $0.00 | $64.40 | $64.39 | 0 |
| 12:53 PM | $64.40 | Up $0.00 | $64.40 | $64.39 | 0 |
| 12:53 PM | $64.40 | Up $0.00 | $64.40 | $64.39 | 0 |
| 12:52 PM | $64.38 | Up $0.03 | $64.38 | $64.36 | 1,000 |
| 12:51 PM | $64.35 | Up $0.02 | $64.35 | $64.34 | 200 |
| 12:50 PM | $64.33 | Down $ -0.09 | $64.43 | $64.33 | 400 |
| 12:49 PM | $64.42 | Down $ -0.01 | $64.42 | $64.42 | 100 |
| 12:48 PM | $64.43 | Down $ -0.06 | $64.45 | $64.43 | 400 |
| 12:47 PM | $64.49 | Down $ -0.04 | $64.50 | $64.49 | 200 |
| 12:45 PM | $64.53 | Down $ -0.04 | $64.53 | $64.52 | 500 |
| 12:45 PM | $64.53 | Up $0.00 | $64.53 | $64.52 | 0 |
| 12:44 PM | $64.57 | Down $ -0.05 | $64.58 | $64.57 | 300 |
| 12:39 PM | $64.62 | Up $0.04 | $64.62 | $64.60 | 1,000 |
| 12:39 PM | $64.62 | Up $0.00 | $64.62 | $64.60 | 0 |
| 12:39 PM | $64.62 | Up $0.00 | $64.62 | $64.60 | 0 |
| 12:39 PM | $64.62 | Up $0.00 | $64.62 | $64.60 | 0 |
| 12:39 PM | $64.62 | Up $0.00 | $64.62 | $64.60 | 0 |
| 12:38 PM | $64.58 | Up $0.02 | $64.60 | $64.57 | 1,500 |
| 12:36 PM | $64.56 | Down $ -0.04 | $64.58 | $64.56 | 300 |
| 12:36 PM | $64.56 | Up $0.00 | $64.58 | $64.56 | 0 |
| 12:35 PM | $64.60 | Down $ -0.01 | $64.60 | $64.60 | 100 |
| 12:34 PM | $64.61 | Up $0.01 | $64.61 | $64.61 | 100 |
| 12:30 PM | $64.60 | Down $ -0.01 | $64.60 | $64.59 | 500 |
| 12:30 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 0 |
| 12:30 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 0 |
| 12:30 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 0 |
| 12:29 PM | $64.61 | Up $0.04 | $64.61 | $64.56 | 1,600 |
| 12:27 PM | $64.57 | Up $0.02 | $64.57 | $64.56 | 300 |
| 12:27 PM | $64.57 | Up $0.00 | $64.57 | $64.56 | 0 |
| 12:26 PM | $64.55 | Up $0.02 | $64.55 | $64.54 | 600 |
| 12:25 PM | $64.53 | Up $0.02 | $64.53 | $64.52 | 200 |
| 12:24 PM | $64.51 | Down $ -0.02 | $64.51 | $64.50 | 400 |
| 12:21 PM | $64.53 | Up $0.01 | $64.53 | $64.50 | 300 |
| 12:21 PM | $64.53 | Up $0.00 | $64.53 | $64.50 | 0 |
| 12:21 PM | $64.53 | Up $0.00 | $64.53 | $64.50 | 0 |
| 12:19 PM | $64.52 | Up $0.01 | $64.52 | $64.52 | 100 |
| 12:19 PM | $64.52 | Up $0.00 | $64.52 | $64.52 | 0 |
| 12:16 PM | $64.51 | Up $0.02 | $64.51 | $64.50 | 900 |
| 12:16 PM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 12:16 PM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 12:15 PM | $64.49 | Up $0.02 | $64.49 | $64.49 | 400 |
| 12:11 PM | $64.47 | Down $ -0.01 | $64.47 | $64.47 | 100 |
| 12:11 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 0 |
| 12:11 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 0 |
| 12:11 PM | $64.47 | Up $0.00 | $64.47 | $64.47 | 0 |
| 12:09 PM | $64.48 | Up $0.00 | $64.48 | $64.48 | 100 |
| 12:09 PM | $64.48 | Up $0.00 | $64.48 | $64.48 | 0 |
| 12:07 PM | $64.48 | Down $ -0.04 | $64.48 | $64.48 | 100 |
| 12:07 PM | $64.48 | Up $0.00 | $64.48 | $64.48 | 0 |
| 12:06 PM | $64.52 | Up $0.05 | $64.52 | $64.48 | 400 |
| 12:05 PM | $64.47 | Up $0.04 | $64.47 | $64.45 | 300 |
| 12:04 PM | $64.43 | Up $0.04 | $64.43 | $64.41 | 1,100 |
| 12:03 PM | $64.39 | Up $0.00 | $64.39 | $64.39 | 200 |
| 12:02 PM | $64.39 | Down $ -0.20 | $64.54 | $64.39 | 2,300 |
| 12:01 PM | $64.59 | Up $0.02 | $64.59 | $64.59 | 100 |
| 12:00 PM | $64.57 | Up $0.10 | $64.57 | $64.48 | 900 |
| 11:59 AM | $64.47 | Down $ -0.12 | $64.57 | $64.47 | 1,800 |
| 11:58 AM | $64.59 | Down $ -0.01 | $64.59 | $64.59 | 100 |
| 11:57 AM | $64.60 | Down $ -0.03 | $64.60 | $64.60 | 200 |
| 11:56 AM | $64.63 | Down $ -0.06 | $64.64 | $64.63 | 200 |
| 11:55 AM | $64.69 | Up $0.02 | $64.69 | $64.69 | 200 |
| 11:54 AM | $64.67 | Up $0.01 | $64.70 | $64.67 | 700 |
| 11:53 AM | $64.66 | Down $ -0.06 | $64.66 | $64.66 | 600 |
| 11:51 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 100 |
| 11:51 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 11:50 AM | $64.72 | Up $0.04 | $64.72 | $64.70 | 400 |
| 11:48 AM | $64.68 | Up $0.06 | $64.68 | $64.64 | 1,300 |
| 11:48 AM | $64.68 | Up $0.00 | $64.68 | $64.64 | 0 |
| 11:46 AM | $64.62 | Up $0.01 | $64.62 | $64.56 | 3,300 |
| 11:46 AM | $64.62 | Up $0.00 | $64.62 | $64.56 | 0 |
| 11:43 AM | $64.61 | Down $ -0.02 | $64.61 | $64.61 | 100 |
| 11:43 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 11:43 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 11:42 AM | $64.63 | Up $0.03 | $64.63 | $64.63 | 100 |
| 11:39 AM | $64.60 | Down $ -0.03 | $64.60 | $64.60 | 100 |
| 11:39 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 11:39 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 11:36 AM | $64.63 | Down $ -0.01 | $64.63 | $64.63 | 100 |
| 11:36 AM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 11:36 AM | $64.63 | Up $0.00 | $64.63 | $64.63 | 0 |
| 11:30 AM | $64.64 | Up $0.03 | $64.64 | $64.64 | 100 |
| 11:30 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:30 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:30 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:30 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:30 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:29 AM | $64.61 | Down $ -0.03 | $64.61 | $64.61 | 400 |
| 11:28 AM | $64.64 | Down $ -0.01 | $64.69 | $64.64 | 500 |
| 11:25 AM | $64.65 | Up $0.00 | $64.66 | $64.65 | 300 |
| 11:25 AM | $64.65 | Up $0.00 | $64.66 | $64.65 | 0 |
| 11:25 AM | $64.65 | Up $0.00 | $64.66 | $64.65 | 0 |
| 11:24 AM | $64.65 | Up $0.00 | $64.65 | $64.65 | 200 |
| 11:23 AM | $64.65 | Up $0.01 | $64.65 | $64.62 | 900 |
| 11:21 AM | $64.64 | Down $ -0.03 | $64.64 | $64.64 | 100 |
| 11:21 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 11:20 AM | $64.67 | Up $0.06 | $64.67 | $64.64 | 300 |
| 11:19 AM | $64.61 | Down $ -0.06 | $64.63 | $64.61 | 400 |
| 11:18 AM | $64.67 | Down $ -0.08 | $64.67 | $64.67 | 100 |
| 11:16 AM | $64.75 | Up $0.16 | $64.75 | $64.62 | 1,100 |
| 11:16 AM | $64.75 | Up $0.00 | $64.75 | $64.62 | 0 |
| 11:15 AM | $64.59 | Down $ -0.09 | $64.64 | $64.59 | 600 |
| 11:14 AM | $64.68 | Up $0.09 | $64.68 | $64.63 | 400 |
| 11:12 AM | $64.59 | Up $0.06 | $64.59 | $64.56 | 1,400 |
| 11:12 AM | $64.59 | Up $0.00 | $64.59 | $64.56 | 0 |
| 11:11 AM | $64.53 | Down $ -0.03 | $64.53 | $64.53 | 200 |
| 11:09 AM | $64.56 | Down $ -0.09 | $64.58 | $64.56 | 600 |
| 11:09 AM | $64.56 | Up $0.00 | $64.58 | $64.56 | 0 |
| 11:08 AM | $64.65 | Down $ -0.11 | $64.70 | $64.65 | 300 |
| 11:06 AM | $64.76 | Down $ -0.01 | $64.76 | $64.71 | 1,900 |
| 11:06 AM | $64.76 | Up $0.00 | $64.76 | $64.71 | 0 |
| 11:05 AM | $64.77 | Down $ -0.02 | $64.79 | $64.77 | 600 |
| 11:04 AM | $64.79 | Down $ -0.03 | $64.79 | $64.77 | 1,200 |
| 11:02 AM | $64.82 | Up $0.17 | $64.84 | $64.76 | 1,700 |
| 11:02 AM | $64.82 | Up $0.00 | $64.84 | $64.76 | 0 |
| 11:00 AM | $64.65 | Up $0.05 | $64.65 | $64.63 | 400 |
| 11:00 AM | $64.65 | Up $0.00 | $64.65 | $64.63 | 0 |
| 10:59 AM | $64.60 | Up $0.05 | $64.60 | $64.55 | 900 |
| 10:57 AM | $64.55 | Down $ -0.01 | $64.55 | $64.55 | 200 |
| 10:57 AM | $64.55 | Up $0.00 | $64.55 | $64.55 | 0 |
| 10:56 AM | $64.56 | Up $0.05 | $64.56 | $64.56 | 100 |
| 10:54 AM | $64.51 | Down $ -0.03 | $64.54 | $64.51 | 300 |
| 10:54 AM | $64.51 | Up $0.00 | $64.54 | $64.51 | 0 |
| 10:53 AM | $64.54 | Up $0.10 | $64.54 | $64.54 | 200 |
| 10:50 AM | $64.44 | Down $ -0.06 | $64.46 | $64.44 | 400 |
| 10:50 AM | $64.44 | Up $0.00 | $64.46 | $64.44 | 0 |
| 10:50 AM | $64.44 | Up $0.00 | $64.46 | $64.44 | 0 |
| 10:49 AM | $64.50 | Up $0.13 | $64.50 | $64.43 | 400 |
| 10:48 AM | $64.37 | Up $0.02 | $64.37 | $64.36 | 400 |
| 10:47 AM | $64.35 | Down $ -0.03 | $64.35 | $64.35 | 300 |
| 10:43 AM | $64.38 | Up $0.02 | $64.38 | $64.38 | 200 |
| 10:43 AM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 10:43 AM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 10:43 AM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 10:42 AM | $64.36 | Up $0.01 | $64.36 | $64.36 | 500 |
| 10:41 AM | $64.35 | Down $ -0.06 | $64.38 | $64.35 | 400 |
| 10:40 AM | $64.41 | Down $ -0.01 | $64.41 | $64.38 | 300 |
| 10:39 AM | $64.42 | Up $0.03 | $64.42 | $64.39 | 300 |
| 10:38 AM | $64.39 | Up $0.01 | $64.39 | $64.38 | 800 |
| 10:35 AM | $64.38 | Up $0.04 | $64.38 | $64.37 | 200 |
| 10:35 AM | $64.38 | Up $0.00 | $64.38 | $64.37 | 0 |
| 10:35 AM | $64.38 | Up $0.00 | $64.38 | $64.37 | 0 |
| 10:33 AM | $64.34 | Up $0.03 | $64.34 | $64.30 | 800 |
| 10:33 AM | $64.34 | Up $0.00 | $64.34 | $64.30 | 0 |
| 10:31 AM | $64.31 | Down $ -0.04 | $64.31 | $64.29 | 500 |
| 10:31 AM | $64.31 | Up $0.00 | $64.31 | $64.29 | 0 |
| 10:28 AM | $64.35 | Up $0.00 | $64.35 | $64.35 | 300 |
| 10:28 AM | $64.35 | Up $0.00 | $64.35 | $64.35 | 0 |
| 10:28 AM | $64.35 | Up $0.00 | $64.35 | $64.35 | 0 |
| 10:27 AM | $64.35 | Up $0.04 | $64.35 | $64.34 | 600 |
| 10:26 AM | $64.31 | Down $ -0.09 | $64.32 | $64.31 | 400 |
| 10:24 AM | $64.40 | Up $0.00 | $64.41 | $64.40 | 200 |
| 10:24 AM | $64.40 | Up $0.00 | $64.41 | $64.40 | 0 |
| 10:21 AM | $64.40 | Up $0.01 | $64.40 | $64.38 | 400 |
| 10:21 AM | $64.40 | Up $0.00 | $64.40 | $64.38 | 0 |
| 10:21 AM | $64.40 | Up $0.00 | $64.40 | $64.38 | 0 |
| 10:19 AM | $64.39 | Down $ -0.15 | $64.51 | $64.39 | 1,100 |
| 10:19 AM | $64.39 | Up $0.00 | $64.51 | $64.39 | 0 |
| 10:18 AM | $64.54 | Up $0.09 | $64.54 | $64.47 | 1,200 |
| 10:16 AM | $64.46 | Up $0.02 | $64.46 | $64.44 | 200 |
| 10:16 AM | $64.46 | Up $0.00 | $64.46 | $64.44 | 0 |
| 10:14 AM | $64.44 | Up $0.02 | $64.44 | $64.43 | 200 |
| 10:14 AM | $64.44 | Up $0.00 | $64.44 | $64.43 | 0 |
| 10:12 AM | $64.42 | Up $0.05 | $64.42 | $64.38 | 500 |
| 10:12 AM | $64.42 | Up $0.00 | $64.42 | $64.38 | 0 |
| 10:10 AM | $64.37 | Up $0.03 | $64.37 | $64.37 | 200 |
| 10:10 AM | $64.37 | Up $0.00 | $64.37 | $64.37 | 0 |
| 10:09 AM | $64.34 | Down $ -0.04 | $64.41 | $64.34 | 400 |
| 10:08 AM | $64.38 | Up $0.02 | $64.38 | $64.34 | 200 |
| 10:06 AM | $64.36 | Up $0.00 | $64.40 | $64.36 | 200 |
| 10:06 AM | $64.36 | Up $0.00 | $64.40 | $64.36 | 0 |
| 10:05 AM | $64.36 | Down $ -0.14 | $64.44 | $64.36 | 400 |
| 10:00 AM | $64.50 | Down $ -0.05 | $64.50 | $64.47 | 200 |
| 10:00 AM | $64.50 | Up $0.00 | $64.50 | $64.47 | 0 |
| 10:00 AM | $64.50 | Up $0.00 | $64.50 | $64.47 | 0 |
| 10:00 AM | $64.50 | Up $0.00 | $64.50 | $64.47 | 0 |
| 10:00 AM | $64.50 | Up $0.00 | $64.50 | $64.47 | 0 |
| 09:59 AM | $64.55 | Up $0.17 | $64.55 | $64.42 | 600 |
| 09:58 AM | $64.38 | Up $0.02 | $64.38 | $64.38 | 100 |
| 09:57 AM | $64.36 | Down $ -0.04 | $64.38 | $64.36 | 300 |
| 09:54 AM | $64.40 | Up $0.04 | $64.40 | $64.40 | 100 |
| 09:54 AM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 09:54 AM | $64.40 | Up $0.00 | $64.40 | $64.40 | 0 |
| 09:51 AM | $64.36 | Up $0.06 | $64.36 | $64.33 | 200 |
| 09:51 AM | $64.36 | Up $0.00 | $64.36 | $64.33 | 0 |
| 09:51 AM | $64.36 | Up $0.00 | $64.36 | $64.33 | 0 |
| 09:50 AM | $64.30 | Up $0.04 | $64.30 | $64.26 | 800 |
| 09:48 AM | $64.26 | Up $0.01 | $64.26 | $64.26 | 200 |
| 09:48 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 0 |
| 09:47 AM | $64.25 | Down $ -0.02 | $64.25 | $64.25 | 200 |
| 09:46 AM | $64.27 | Down $ -0.05 | $64.27 | $64.27 | 100 |
| 09:45 AM | $64.32 | Up $0.00 | $64.34 | $64.30 | 300 |
| 09:44 AM | $64.32 | Up $0.05 | $64.32 | $64.30 | 600 |
| 09:43 AM | $64.27 | Up $0.01 | $64.27 | $64.24 | 500 |
| 09:42 AM | $64.26 | Up $0.14 | $64.26 | $64.00 | 3,000 |
| 09:41 AM | $64.12 | Down $ -0.01 | $64.23 | $64.12 | 1,000 |
| 09:40 AM | $64.13 | Down $ -0.17 | $64.31 | $64.13 | 1,400 |
| 09:38 AM | $64.30 | Down $ -0.20 | $64.30 | $64.30 | 200 |
| 09:38 AM | $64.30 | Up $0.00 | $64.30 | $64.30 | 0 |
| 09:35 AM | $64.50 | Up $0.01 | $64.50 | $64.49 | 500 |
| 09:35 AM | $64.50 | Up $0.00 | $64.50 | $64.49 | 0 |
| 09:35 AM | $64.50 | Up $0.00 | $64.50 | $64.49 | 0 |
| 09:34 AM | $64.49 | Up $0.22 | $64.49 | $64.49 | 100 |
| 09:33 AM | $64.27 | Up $0.01 | $64.34 | $64.27 | 600 |
| 09:32 AM | $64.26 | Up $0.00 | $64.26 | $64.26 | 400 |
| 09:31 AM | $64.26 | Up $0.03 | $64.26 | $64.26 | 200 |
| 09:30 AM | $64.23 | Down $ -0.03 | $64.28 | $64.04 | 1,400 |
| Previous close | $64.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/09/2025 | $63.61 | $64.48 | $64.62 | $63.59 | 236,800 |
| 17/09/2025 | $64.26 | $64.70 | $64.70 | $64.11 | 328,800 |
| 16/09/2025 | $63.83 | $62.90 | $63.86 | $62.69 | 596,500 |
| 15/09/2025 | $63.91 | $64.38 | $64.44 | $63.52 | 444,100 |
| 12/09/2025 | $65.31 | $65.35 | $65.77 | $65.15 | 227,500 |
| 11/09/2025 | $66.62 | $66.34 | $66.80 | $66.30 | 364,400 |
| 10/09/2025 | $65.71 | $64.99 | $65.87 | $64.98 | 392,900 |
| 09/09/2025 | $66.33 | $66.09 | $66.41 | $65.94 | 278,500 |
| 08/09/2025 | $65.20 | $65.19 | $65.56 | $64.95 | 419,700 |
| 05/09/2025 | $66.37 | $66.30 | $66.56 | $66.08 | 197,700 |
| 04/09/2025 | $66.65 | $67.89 | $67.89 | $66.58 | 267,800 |
| 03/09/2025 | $67.60 | $67.97 | $67.97 | $67.47 | 253,700 |
| 02/09/2025 | $68.40 | $68.33 | $68.59 | $68.07 | 145,900 |
| 29/08/2025 | $68.70 | $67.84 | $68.77 | $67.72 | 271,800 |
| 28/08/2025 | $67.81 | $67.67 | $67.84 | $67.55 | 142,300 |
| 27/08/2025 | $68.43 | $68.81 | $68.86 | $68.09 | 174,800 |
| 26/08/2025 | $69.04 | $68.59 | $69.23 | $68.39 | 2,491,000 |
| 25/08/2025 | $68.61 | $69.48 | $69.88 | $68.51 | 217,100 |
| 22/08/2025 | $70.56 | $70.80 | $71.01 | $70.47 | 251,100 |
| 21/08/2025 | $70.70 | $70.66 | $70.93 | $70.46 | 286,200 |
| 20/08/2025 | $70.00 | $69.64 | $70.30 | $69.55 | 272,800 |
| 19/08/2025 | $68.99 | $68.39 | $69.06 | $68.28 | 130,800 |
| 18/08/2025 | $68.87 | $68.96 | $69.02 | $68.55 | 317,600 |
| 15/08/2025 | $68.45 | $68.98 | $69.08 | $68.35 | 289,400 |
| 14/08/2025 | $69.33 | $68.77 | $69.51 | $68.75 | 230,600 |
| 13/08/2025 | $69.47 | $69.42 | $69.65 | $69.27 | 122,500 |
| 12/08/2025 | $69.51 | $69.90 | $69.95 | $69.17 | 140,400 |
| 11/08/2025 | $70.24 | $69.23 | $70.38 | $69.22 | 139,900 |
| 08/08/2025 | $69.46 | $69.56 | $69.97 | $69.08 | 327,500 |
| 07/08/2025 | $69.92 | $69.56 | $70.04 | $69.35 | 225,400 |
Graphs are not available, please refer to the detailed table