Find a quote
Realty Income Corp
62.66 Down -0.06 (-0.10 %)
Delayed : 2026/06/12 19:59:59
- Previous close $62.72
- Opening $62.21
- Today High $62.84
- Today Low $62.16
- Price Bid $62.65
- Price Ask $62.65
- 52 Weeks High $67.94
- 52 Weeks Low $55.86
- Size Bid 300
- Size Ask 100
- Volume 5,768,633
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.72 | Up $0.01 | $62.73 | $62.70 | 861,304 |
| 03:59 PM | $62.71 | Up $0.05 | $62.71 | $62.62 | 111,773 |
| 03:58 PM | $62.67 | Up $0.00 | $62.69 | $62.66 | 48,107 |
| 03:57 PM | $62.67 | Up $0.02 | $62.67 | $62.63 | 32,843 |
| 03:56 PM | $62.64 | Down $ -0.02 | $62.71 | $62.63 | 43,089 |
| 03:55 PM | $62.66 | Up $0.02 | $62.67 | $62.62 | 42,511 |
| 03:54 PM | $62.64 | Down $ -0.05 | $62.71 | $62.64 | 59,172 |
| 03:53 PM | $62.69 | Up $0.00 | $62.69 | $62.68 | 12,694 |
| 03:52 PM | $62.69 | Up $0.02 | $62.70 | $62.66 | 34,172 |
| 03:51 PM | $62.67 | Up $0.06 | $62.67 | $62.61 | 20,523 |
| 03:50 PM | $62.61 | Up $0.03 | $62.62 | $62.56 | 51,377 |
| 03:49 PM | $62.58 | Down $ -0.02 | $62.60 | $62.56 | 18,413 |
| 03:48 PM | $62.60 | Up $0.04 | $62.61 | $62.54 | 14,212 |
| 03:47 PM | $62.56 | Up $0.05 | $62.57 | $62.52 | 17,704 |
| 03:46 PM | $62.51 | Down $ -0.01 | $62.52 | $62.51 | 7,263 |
| 03:45 PM | $62.52 | Up $0.05 | $62.52 | $62.47 | 9,631 |
| 03:44 PM | $62.47 | Down $ -0.02 | $62.50 | $62.47 | 10,991 |
| 03:43 PM | $62.49 | Up $0.01 | $62.49 | $62.46 | 4,817 |
| 03:42 PM | $62.48 | Down $ -0.02 | $62.50 | $62.47 | 8,488 |
| 03:41 PM | $62.50 | Down $ -0.03 | $62.53 | $62.50 | 13,128 |
| 03:40 PM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 7,864 |
| 03:39 PM | $62.55 | Down $ -0.01 | $62.56 | $62.54 | 4,688 |
| 03:38 PM | $62.56 | Up $0.02 | $62.56 | $62.54 | 8,854 |
| 03:37 PM | $62.54 | Down $ -0.02 | $62.55 | $62.52 | 4,177 |
| 03:36 PM | $62.55 | Up $0.03 | $62.56 | $62.52 | 7,803 |
| 03:35 PM | $62.52 | Down $ -0.01 | $62.53 | $62.50 | 9,224 |
| 03:34 PM | $62.54 | Down $ -0.01 | $62.55 | $62.53 | 4,840 |
| 03:33 PM | $62.55 | Up $0.01 | $62.55 | $62.53 | 3,904 |
| 03:32 PM | $62.54 | Up $0.00 | $62.56 | $62.52 | 12,742 |
| 03:31 PM | $62.53 | Up $0.03 | $62.53 | $62.50 | 6,184 |
| 03:30 PM | $62.50 | Up $0.01 | $62.54 | $62.50 | 7,446 |
| 03:29 PM | $62.50 | Down $ -0.01 | $62.50 | $62.47 | 8,996 |
| 03:28 PM | $62.51 | Down $ -0.03 | $62.54 | $62.51 | 7,798 |
| 03:27 PM | $62.54 | Up $0.00 | $62.54 | $62.53 | 7,202 |
| 03:26 PM | $62.54 | Up $0.02 | $62.54 | $62.51 | 6,465 |
| 03:25 PM | $62.52 | Down $ -0.02 | $62.54 | $62.52 | 5,095 |
| 03:24 PM | $62.54 | Down $ -0.03 | $62.57 | $62.54 | 3,419 |
| 03:23 PM | $62.57 | Down $ -0.02 | $62.60 | $62.57 | 7,287 |
| 03:22 PM | $62.59 | Down $ -0.04 | $62.62 | $62.59 | 3,594 |
| 03:21 PM | $62.63 | Down $ -0.01 | $62.64 | $62.63 | 3,862 |
| 03:20 PM | $62.63 | Up $0.01 | $62.64 | $62.63 | 2,300 |
| 03:19 PM | $62.63 | Down $ -0.02 | $62.65 | $62.63 | 2,535 |
| 03:18 PM | $62.64 | Down $ -0.01 | $62.65 | $62.63 | 4,447 |
| 03:17 PM | $62.65 | Up $0.02 | $62.65 | $62.64 | 4,971 |
| 03:16 PM | $62.64 | Down $ -0.02 | $62.66 | $62.64 | 4,492 |
| 03:15 PM | $62.65 | Down $ -0.02 | $62.67 | $62.65 | 3,689 |
| 03:14 PM | $62.67 | Up $0.00 | $62.67 | $62.66 | 3,115 |
| 03:13 PM | $62.67 | Down $ -0.01 | $62.68 | $62.66 | 5,277 |
| 03:12 PM | $62.67 | Down $0.00 | $62.67 | $62.65 | 9,883 |
| 03:11 PM | $62.68 | Down $ -0.01 | $62.69 | $62.67 | 2,435 |
| 03:10 PM | $62.69 | Up $0.02 | $62.69 | $62.67 | 3,647 |
| 03:09 PM | $62.67 | Down $ -0.02 | $62.69 | $62.67 | 3,116 |
| 03:08 PM | $62.68 | Down $0.00 | $62.70 | $62.68 | 2,915 |
| 03:07 PM | $62.68 | Down $0.00 | $62.69 | $62.68 | 6,398 |
| 03:06 PM | $62.69 | Down $ -0.03 | $62.72 | $62.69 | 4,669 |
| 03:05 PM | $62.72 | Down $0.00 | $62.72 | $62.71 | 6,295 |
| 03:04 PM | $62.72 | Down $ -0.02 | $62.74 | $62.72 | 1,960 |
| 03:03 PM | $62.74 | Up $0.05 | $62.74 | $62.69 | 3,542 |
| 03:02 PM | $62.69 | Up $0.00 | $62.70 | $62.68 | 4,952 |
| 03:01 PM | $62.69 | Up $0.00 | $62.69 | $62.68 | 2,020 |
| 03:00 PM | $62.69 | Up $0.01 | $62.70 | $62.68 | 4,110 |
| 02:59 PM | $62.68 | Down $ -0.03 | $62.71 | $62.68 | 7,385 |
| 02:58 PM | $62.71 | Down $ -0.01 | $62.72 | $62.71 | 4,496 |
| 02:57 PM | $62.72 | Up $0.01 | $62.72 | $62.71 | 4,090 |
| 02:56 PM | $62.71 | Up $0.01 | $62.71 | $62.70 | 2,918 |
| 02:55 PM | $62.70 | Down $ -0.01 | $62.71 | $62.69 | 4,615 |
| 02:54 PM | $62.71 | Up $0.00 | $62.71 | $62.70 | 1,427 |
| 02:53 PM | $62.70 | Up $0.01 | $62.71 | $62.69 | 11,222 |
| 02:52 PM | $62.69 | Up $0.01 | $62.69 | $62.68 | 1,900 |
| 02:51 PM | $62.68 | Up $0.00 | $62.68 | $62.67 | 4,747 |
| 02:50 PM | $62.68 | Up $0.02 | $62.70 | $62.66 | 7,300 |
| 02:49 PM | $62.66 | Up $0.01 | $62.66 | $62.66 | 4,800 |
| 02:48 PM | $62.65 | Down $ -0.01 | $62.66 | $62.65 | 708 |
| 02:47 PM | $62.66 | Down $ -0.03 | $62.70 | $62.65 | 5,072 |
| 02:46 PM | $62.69 | Up $0.01 | $62.69 | $62.68 | 2,878 |
| 02:45 PM | $62.68 | Up $0.03 | $62.68 | $62.64 | 5,161 |
| 02:44 PM | $62.65 | Up $0.00 | $62.66 | $62.65 | 1,301 |
| 02:43 PM | $62.65 | Up $0.01 | $62.65 | $62.64 | 3,412 |
| 02:42 PM | $62.64 | Up $0.01 | $62.64 | $62.63 | 2,634 |
| 02:41 PM | $62.64 | Up $0.01 | $62.66 | $62.63 | 3,639 |
| 02:40 PM | $62.63 | Down $ -0.02 | $62.66 | $62.63 | 2,946 |
| 02:39 PM | $62.65 | Down $ -0.01 | $62.66 | $62.65 | 3,058 |
| 02:38 PM | $62.66 | Down $0.00 | $62.66 | $62.65 | 719 |
| 02:37 PM | $62.66 | Up $0.00 | $62.67 | $62.65 | 4,209 |
| 02:36 PM | $62.66 | Down $ -0.01 | $62.67 | $62.65 | 6,253 |
| 02:35 PM | $62.67 | Down $ -0.01 | $62.67 | $62.66 | 800 |
| 02:34 PM | $62.67 | Up $0.01 | $62.67 | $62.65 | 2,158 |
| 02:33 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 2,491 |
| 02:32 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 5,718 |
| 02:31 PM | $62.66 | Up $0.01 | $62.66 | $62.63 | 3,071 |
| 02:30 PM | $62.65 | Down $ -0.01 | $62.66 | $62.64 | 4,183 |
| 02:29 PM | $62.66 | Up $0.04 | $62.66 | $62.62 | 11,858 |
| 02:28 PM | $62.62 | Down $ -0.02 | $62.63 | $62.62 | 2,903 |
| 02:27 PM | $62.63 | Down $0.00 | $62.65 | $62.63 | 12,623 |
| 02:26 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 1,637 |
| 02:25 PM | $62.64 | Up $0.00 | $62.64 | $62.64 | 300 |
| 02:24 PM | $62.64 | Up $0.00 | $62.64 | $62.63 | 2,598 |
| 02:23 PM | $62.64 | Up $0.02 | $62.64 | $62.61 | 3,965 |
| 02:22 PM | $62.61 | Down $ -0.01 | $62.63 | $62.61 | 1,865 |
| 02:21 PM | $62.62 | Up $0.05 | $62.63 | $62.57 | 4,454 |
| 02:20 PM | $62.57 | Up $0.01 | $62.57 | $62.55 | 3,736 |
| 02:19 PM | $62.56 | Up $0.01 | $62.56 | $62.54 | 2,188 |
| 02:18 PM | $62.55 | Down $ -0.02 | $62.57 | $62.55 | 3,459 |
| 02:17 PM | $62.57 | Up $0.00 | $62.57 | $62.55 | 1,618 |
| 02:16 PM | $62.56 | Up $0.01 | $62.57 | $62.56 | 1,827 |
| 02:15 PM | $62.56 | Up $0.01 | $62.56 | $62.54 | 2,535 |
| 02:14 PM | $62.55 | Up $0.02 | $62.55 | $62.53 | 2,740 |
| 02:13 PM | $62.53 | Up $0.00 | $62.53 | $62.52 | 4,535 |
| 02:12 PM | $62.52 | Down $ -0.03 | $62.55 | $62.52 | 2,420 |
| 02:11 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 3,307 |
| 02:10 PM | $62.55 | Up $0.00 | $62.56 | $62.55 | 4,898 |
| 02:09 PM | $62.55 | Down $ -0.03 | $62.57 | $62.55 | 2,672 |
| 02:08 PM | $62.58 | Down $0.00 | $62.58 | $62.57 | 3,995 |
| 02:07 PM | $62.58 | Down $ -0.02 | $62.60 | $62.58 | 6,286 |
| 02:06 PM | $62.60 | Up $0.03 | $62.60 | $62.57 | 3,850 |
| 02:05 PM | $62.57 | Up $0.01 | $62.57 | $62.56 | 3,999 |
| 02:04 PM | $62.56 | Down $0.00 | $62.57 | $62.56 | 3,505 |
| 02:03 PM | $62.56 | Down $0.00 | $62.56 | $62.55 | 4,104 |
| 02:02 PM | $62.56 | Down $ -0.02 | $62.58 | $62.56 | 6,344 |
| 02:01 PM | $62.58 | Down $ -0.01 | $62.59 | $62.58 | 2,042 |
| 02:00 PM | $62.59 | Up $0.05 | $62.59 | $62.55 | 4,659 |
| 01:59 PM | $62.54 | Up $0.01 | $62.54 | $62.53 | 906 |
| 01:58 PM | $62.52 | Up $0.01 | $62.52 | $62.51 | 1,600 |
| 01:57 PM | $62.52 | Down $ -0.01 | $62.52 | $62.52 | 1,170 |
| 01:56 PM | $62.53 | Down $ -0.01 | $62.55 | $62.53 | 2,662 |
| 01:55 PM | $62.53 | Down $ -0.01 | $62.55 | $62.53 | 2,612 |
| 01:54 PM | $62.54 | Up $0.02 | $62.54 | $62.53 | 1,300 |
| 01:53 PM | $62.52 | Down $0.00 | $62.53 | $62.51 | 4,106 |
| 01:52 PM | $62.53 | Up $0.01 | $62.53 | $62.51 | 1,260 |
| 01:51 PM | $62.52 | Up $0.01 | $62.53 | $62.50 | 3,499 |
| 01:50 PM | $62.51 | Up $0.09 | $62.51 | $62.42 | 26,350 |
| 01:49 PM | $62.43 | Down $ -0.01 | $62.43 | $62.43 | 895 |
| 01:48 PM | $62.43 | Up $0.01 | $62.44 | $62.42 | 3,043 |
| 01:47 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 2,610 |
| 01:46 PM | $62.42 | Down $ -0.01 | $62.43 | $62.42 | 2,608 |
| 01:45 PM | $62.43 | Up $0.00 | $62.43 | $62.41 | 3,416 |
| 01:44 PM | $62.42 | Up $0.02 | $62.42 | $62.40 | 2,745 |
| 01:43 PM | $62.40 | Down $ -0.01 | $62.41 | $62.40 | 2,333 |
| 01:42 PM | $62.41 | Up $0.02 | $62.41 | $62.39 | 3,899 |
| 01:41 PM | $62.38 | Up $0.02 | $62.38 | $62.37 | 2,176 |
| 01:40 PM | $62.36 | Down $ -0.02 | $62.37 | $62.36 | 2,647 |
| 01:39 PM | $62.38 | Up $0.00 | $62.38 | $62.37 | 1,747 |
| 01:38 PM | $62.38 | Up $0.01 | $62.38 | $62.36 | 2,600 |
| 01:37 PM | $62.37 | Down $ -0.01 | $62.38 | $62.37 | 3,536 |
| 01:36 PM | $62.37 | Up $0.01 | $62.38 | $62.36 | 3,059 |
| 01:35 PM | $62.37 | Down $ -0.01 | $62.37 | $62.36 | 2,784 |
| 01:34 PM | $62.37 | Up $0.00 | $62.38 | $62.37 | 1,437 |
| 01:33 PM | $62.37 | Down $ -0.01 | $62.39 | $62.37 | 1,900 |
| 01:32 PM | $62.38 | Up $0.00 | $62.39 | $62.37 | 3,267 |
| 01:31 PM | $62.38 | Up $0.00 | $62.39 | $62.38 | 2,521 |
| 01:30 PM | $62.38 | Up $0.03 | $62.38 | $62.35 | 2,360 |
| 01:29 PM | $62.35 | Up $0.02 | $62.36 | $62.35 | 6,502 |
| 01:28 PM | $62.33 | Up $0.01 | $62.33 | $62.32 | 880 |
| 01:27 PM | $62.32 | Down $ -0.02 | $62.34 | $62.32 | 2,460 |
| 01:26 PM | $62.34 | Up $0.01 | $62.34 | $62.33 | 861 |
| 01:25 PM | $62.33 | Up $0.00 | $62.34 | $62.32 | 4,926 |
| 01:24 PM | $62.33 | Up $0.00 | $62.33 | $62.33 | 851 |
| 01:23 PM | $62.33 | Down $0.00 | $62.33 | $62.33 | 350 |
| 01:22 PM | $62.33 | Down $ -0.01 | $62.34 | $62.33 | 2,100 |
| 01:21 PM | $62.34 | Down $ -0.01 | $62.35 | $62.34 | 3,304 |
| 01:20 PM | $62.35 | Up $0.01 | $62.35 | $62.34 | 2,363 |
| 01:19 PM | $62.35 | Up $0.01 | $62.35 | $62.32 | 3,100 |
| 01:18 PM | $62.34 | Up $0.05 | $62.34 | $62.28 | 4,455 |
| 01:17 PM | $62.28 | Down $0.00 | $62.30 | $62.28 | 2,900 |
| 01:16 PM | $62.29 | Up $0.02 | $62.29 | $62.26 | 3,320 |
| 01:15 PM | $62.27 | Down $ -0.04 | $62.30 | $62.26 | 4,900 |
| 01:14 PM | $62.31 | Up $0.00 | $62.31 | $62.29 | 5,750 |
| 01:13 PM | $62.31 | Down $ -0.01 | $62.31 | $62.30 | 4,415 |
| 01:12 PM | $62.31 | Up $0.01 | $62.32 | $62.29 | 10,220 |
| 01:11 PM | $62.31 | Up $0.02 | $62.31 | $62.27 | 3,697 |
| 01:10 PM | $62.29 | Up $0.01 | $62.29 | $62.27 | 2,044 |
| 01:09 PM | $62.28 | Up $0.00 | $62.28 | $62.26 | 2,293 |
| 01:08 PM | $62.27 | Down $ -0.02 | $62.30 | $62.27 | 3,744 |
| 01:07 PM | $62.30 | Up $0.01 | $62.32 | $62.29 | 3,633 |
| 01:06 PM | $62.29 | Down $ -0.01 | $62.31 | $62.25 | 9,121 |
| 01:05 PM | $62.30 | Up $0.02 | $62.31 | $62.29 | 3,708 |
| 01:04 PM | $62.28 | Down $ -0.01 | $62.30 | $62.28 | 5,010 |
| 01:03 PM | $62.29 | Up $0.01 | $62.29 | $62.26 | 6,072 |
| 01:02 PM | $62.29 | Down $ -0.02 | $62.31 | $62.29 | 3,795 |
| 01:01 PM | $62.30 | Up $0.03 | $62.30 | $62.26 | 7,460 |
| 01:00 PM | $62.27 | Up $0.00 | $62.27 | $62.26 | 4,083 |
| 12:59 PM | $62.27 | Up $0.01 | $62.27 | $62.26 | 1,592 |
| 12:58 PM | $62.26 | Down $0.00 | $62.26 | $62.25 | 4,981 |
| 12:57 PM | $62.26 | Down $ -0.01 | $62.27 | $62.26 | 3,035 |
| 12:56 PM | $62.27 | Down $0.00 | $62.28 | $62.27 | 706 |
| 12:55 PM | $62.28 | Down $ -0.02 | $62.30 | $62.27 | 4,572 |
| 12:54 PM | $62.29 | Up $0.02 | $62.29 | $62.27 | 1,456 |
| 12:53 PM | $62.27 | Up $0.00 | $62.28 | $62.26 | 3,733 |
| 12:52 PM | $62.27 | Down $ -0.01 | $62.29 | $62.27 | 1,350 |
| 12:51 PM | $62.29 | Down $ -0.02 | $62.31 | $62.28 | 3,780 |
| 12:50 PM | $62.31 | Down $ -0.02 | $62.32 | $62.31 | 1,825 |
| 12:49 PM | $62.32 | Up $0.01 | $62.33 | $62.31 | 2,615 |
| 12:48 PM | $62.31 | Up $0.03 | $62.31 | $62.27 | 5,104 |
| 12:47 PM | $62.28 | Down $ -0.01 | $62.30 | $62.28 | 2,107 |
| 12:46 PM | $62.29 | Down $ -0.05 | $62.34 | $62.28 | 7,670 |
| 12:45 PM | $62.34 | Up $0.02 | $62.34 | $62.32 | 1,643 |
| 12:44 PM | $62.32 | Down $ -0.01 | $62.32 | $62.31 | 3,060 |
| 12:43 PM | $62.33 | Down $0.00 | $62.35 | $62.33 | 4,800 |
| 12:42 PM | $62.33 | Down $ -0.02 | $62.35 | $62.33 | 1,858 |
| 12:41 PM | $62.35 | Down $ -0.02 | $62.36 | $62.33 | 3,415 |
| 12:40 PM | $62.36 | Up $0.03 | $62.36 | $62.33 | 6,323 |
| 12:39 PM | $62.33 | Down $ -0.01 | $62.35 | $62.33 | 7,803 |
| 12:38 PM | $62.34 | Down $0.00 | $62.37 | $62.33 | 6,728 |
| 12:37 PM | $62.35 | Up $0.00 | $62.36 | $62.35 | 1,550 |
| 12:36 PM | $62.35 | Down $ -0.01 | $62.35 | $62.33 | 3,884 |
| 12:35 PM | $62.36 | Up $0.03 | $62.37 | $62.30 | 6,334 |
| 12:34 PM | $62.33 | Down $ -0.02 | $62.35 | $62.33 | 1,745 |
| 12:33 PM | $62.35 | Down $ -0.02 | $62.37 | $62.35 | 2,201 |
| 12:32 PM | $62.37 | Up $0.01 | $62.37 | $62.35 | 4,622 |
| 12:31 PM | $62.36 | Up $0.00 | $62.37 | $62.35 | 3,009 |
| 12:30 PM | $62.36 | Down $ -0.03 | $62.39 | $62.35 | 3,856 |
| 12:29 PM | $62.39 | Down $ -0.01 | $62.41 | $62.39 | 2,906 |
| 12:28 PM | $62.40 | Up $0.03 | $62.42 | $62.37 | 9,760 |
| 12:27 PM | $62.37 | Up $0.02 | $62.37 | $62.36 | 2,460 |
| 12:26 PM | $62.35 | Up $0.01 | $62.35 | $62.34 | 2,490 |
| 12:25 PM | $62.34 | Down $ -0.01 | $62.35 | $62.31 | 4,483 |
| 12:24 PM | $62.36 | Down $ -0.02 | $62.37 | $62.35 | 4,924 |
| 12:23 PM | $62.38 | Up $0.00 | $62.38 | $62.36 | 4,452 |
| 12:22 PM | $62.38 | Down $ -0.04 | $62.42 | $62.38 | 3,345 |
| 12:21 PM | $62.42 | Up $0.03 | $62.44 | $62.39 | 4,796 |
| 12:20 PM | $62.39 | Down $ -0.03 | $62.42 | $62.39 | 4,751 |
| 12:19 PM | $62.42 | Down $ -0.05 | $62.46 | $62.42 | 10,939 |
| 12:18 PM | $62.47 | Down $ -0.02 | $62.49 | $62.47 | 2,826 |
| 12:17 PM | $62.49 | Down $ -0.01 | $62.49 | $62.47 | 5,995 |
| 12:16 PM | $62.49 | Down $ -0.03 | $62.54 | $62.49 | 5,076 |
| 12:15 PM | $62.52 | Up $0.01 | $62.53 | $62.51 | 4,421 |
| 12:14 PM | $62.51 | Up $0.00 | $62.54 | $62.51 | 5,567 |
| 12:13 PM | $62.51 | Down $ -0.07 | $62.59 | $62.51 | 18,973 |
| 12:12 PM | $62.58 | Up $0.00 | $62.58 | $62.57 | 4,395 |
| 12:11 PM | $62.58 | Down $0.00 | $62.59 | $62.57 | 3,163 |
| 12:10 PM | $62.58 | Down $ -0.05 | $62.64 | $62.58 | 6,915 |
| 12:09 PM | $62.64 | Up $0.01 | $62.64 | $62.62 | 5,611 |
| 12:08 PM | $62.62 | Down $0.00 | $62.65 | $62.62 | 13,736 |
| 12:07 PM | $62.63 | Down $ -0.01 | $62.66 | $62.63 | 5,520 |
| 12:06 PM | $62.64 | Down $ -0.02 | $62.65 | $62.62 | 3,884 |
| 12:05 PM | $62.65 | Down $ -0.04 | $62.69 | $62.65 | 3,351 |
| 12:04 PM | $62.69 | Up $0.00 | $62.70 | $62.67 | 3,262 |
| 12:03 PM | $62.69 | Up $0.04 | $62.69 | $62.64 | 12,647 |
| 12:02 PM | $62.65 | Up $0.02 | $62.65 | $62.62 | 3,597 |
| 12:01 PM | $62.63 | Down $ -0.02 | $62.65 | $62.63 | 3,100 |
| 12:00 PM | $62.65 | Down $ -0.01 | $62.67 | $62.65 | 5,467 |
| 11:59 AM | $62.66 | Up $0.00 | $62.67 | $62.65 | 6,754 |
| 11:58 AM | $62.66 | Up $0.00 | $62.67 | $62.64 | 9,007 |
| 11:57 AM | $62.66 | Up $0.00 | $62.67 | $62.65 | 5,925 |
| 11:56 AM | $62.66 | Down $0.00 | $62.66 | $62.62 | 6,629 |
| 11:55 AM | $62.66 | Up $0.03 | $62.66 | $62.62 | 6,158 |
| 11:54 AM | $62.63 | Down $ -0.02 | $62.65 | $62.63 | 1,388 |
| 11:53 AM | $62.64 | Down $ -0.01 | $62.68 | $62.64 | 6,293 |
| 11:52 AM | $62.65 | Down $ -0.02 | $62.69 | $62.65 | 6,654 |
| 11:51 AM | $62.67 | Down $ -0.04 | $62.72 | $62.65 | 8,255 |
| 11:50 AM | $62.71 | Down $ -0.03 | $62.75 | $62.70 | 5,648 |
| 11:49 AM | $62.74 | Up $0.04 | $62.74 | $62.69 | 7,002 |
| 11:48 AM | $62.70 | Up $0.01 | $62.72 | $62.69 | 3,374 |
| 11:47 AM | $62.69 | Up $0.00 | $62.70 | $62.66 | 6,273 |
| 11:46 AM | $62.69 | Up $0.01 | $62.71 | $62.66 | 17,974 |
| 11:45 AM | $62.68 | Down $ -0.02 | $62.71 | $62.68 | 8,406 |
| 11:44 AM | $62.70 | Down $ -0.03 | $62.75 | $62.67 | 22,600 |
| 11:43 AM | $62.73 | Down $ -0.02 | $62.77 | $62.73 | 21,883 |
| 11:42 AM | $62.74 | Up $0.02 | $62.75 | $62.73 | 5,209 |
| 11:41 AM | $62.73 | Up $0.03 | $62.73 | $62.69 | 20,637 |
| 11:40 AM | $62.70 | Up $0.01 | $62.70 | $62.68 | 4,278 |
| 11:39 AM | $62.69 | Down $ -0.01 | $62.70 | $62.68 | 5,165 |
| 11:38 AM | $62.70 | Down $ -0.03 | $62.74 | $62.70 | 9,063 |
| 11:37 AM | $62.73 | Up $0.01 | $62.73 | $62.70 | 7,029 |
| 11:36 AM | $62.72 | Up $0.04 | $62.73 | $62.70 | 10,906 |
| 11:35 AM | $62.68 | Up $0.02 | $62.71 | $62.65 | 13,683 |
| 11:34 AM | $62.67 | Down $ -0.02 | $62.69 | $62.66 | 10,317 |
| 11:33 AM | $62.68 | Down $ -0.01 | $62.69 | $62.66 | 4,163 |
| 11:32 AM | $62.69 | Down $ -0.02 | $62.70 | $62.69 | 10,612 |
| 11:31 AM | $62.71 | Down $ -0.04 | $62.75 | $62.71 | 3,933 |
| 11:30 AM | $62.74 | Down $ -0.03 | $62.78 | $62.74 | 4,879 |
| 11:29 AM | $62.77 | Up $0.01 | $62.78 | $62.76 | 3,461 |
| 11:28 AM | $62.77 | Up $0.02 | $62.77 | $62.76 | 5,712 |
| 11:27 AM | $62.75 | Up $0.00 | $62.75 | $62.72 | 10,519 |
| 11:26 AM | $62.75 | Up $0.00 | $62.75 | $62.73 | 3,741 |
| 11:25 AM | $62.75 | Down $ -0.01 | $62.76 | $62.75 | 4,756 |
| 11:24 AM | $62.76 | Up $0.01 | $62.77 | $62.75 | 5,066 |
| 11:23 AM | $62.75 | Up $0.02 | $62.75 | $62.72 | 7,000 |
| 11:22 AM | $62.74 | Down $ -0.01 | $62.75 | $62.73 | 4,533 |
| 11:21 AM | $62.74 | Down $ -0.01 | $62.75 | $62.74 | 6,672 |
| 11:20 AM | $62.75 | Down $ -0.01 | $62.76 | $62.74 | 4,966 |
| 11:19 AM | $62.76 | Down $ -0.01 | $62.77 | $62.76 | 3,896 |
| 11:18 AM | $62.77 | Down $ -0.01 | $62.78 | $62.76 | 7,559 |
| 11:17 AM | $62.77 | Down $0.00 | $62.79 | $62.77 | 6,433 |
| 11:16 AM | $62.78 | Up $0.02 | $62.79 | $62.77 | 6,124 |
| 11:15 AM | $62.76 | Down $ -0.01 | $62.79 | $62.75 | 7,342 |
| 11:14 AM | $62.77 | Up $0.01 | $62.80 | $62.75 | 12,526 |
| 11:13 AM | $62.77 | Up $0.01 | $62.78 | $62.75 | 9,726 |
| 11:12 AM | $62.76 | Up $0.00 | $62.76 | $62.74 | 5,824 |
| 11:11 AM | $62.76 | Up $0.03 | $62.76 | $62.72 | 6,497 |
| 11:10 AM | $62.73 | Down $ -0.04 | $62.77 | $62.72 | 8,628 |
| 11:09 AM | $62.77 | Down $ -0.02 | $62.78 | $62.75 | 8,555 |
| 11:08 AM | $62.78 | Up $0.02 | $62.78 | $62.77 | 8,056 |
| 11:07 AM | $62.76 | Up $0.03 | $62.76 | $62.74 | 5,243 |
| 11:06 AM | $62.73 | Down $ -0.04 | $62.77 | $62.72 | 9,110 |
| 11:05 AM | $62.77 | Up $0.01 | $62.79 | $62.76 | 11,827 |
| 11:04 AM | $62.76 | Up $0.02 | $62.76 | $62.73 | 7,094 |
| 11:03 AM | $62.75 | Up $0.00 | $62.76 | $62.75 | 5,205 |
| 11:02 AM | $62.75 | Down $ -0.04 | $62.77 | $62.75 | 4,015 |
| 11:01 AM | $62.78 | Up $0.00 | $62.80 | $62.77 | 8,252 |
| 11:00 AM | $62.78 | Up $0.01 | $62.81 | $62.77 | 8,079 |
| 10:59 AM | $62.77 | Down $ -0.01 | $62.79 | $62.76 | 9,553 |
| 10:58 AM | $62.79 | Up $0.04 | $62.79 | $62.75 | 5,046 |
| 10:57 AM | $62.74 | Down $ -0.04 | $62.78 | $62.72 | 15,953 |
| 10:56 AM | $62.78 | Up $0.07 | $62.78 | $62.70 | 12,302 |
| 10:55 AM | $62.71 | Down $ -0.03 | $62.76 | $62.70 | 7,944 |
| 10:54 AM | $62.74 | Up $0.01 | $62.74 | $62.71 | 6,317 |
| 10:53 AM | $62.73 | Up $0.01 | $62.73 | $62.71 | 4,674 |
| 10:52 AM | $62.72 | Up $0.05 | $62.72 | $62.66 | 8,797 |
| 10:51 AM | $62.67 | Up $0.02 | $62.67 | $62.64 | 4,285 |
| 10:50 AM | $62.65 | Down $ -0.03 | $62.68 | $62.63 | 8,920 |
| 10:49 AM | $62.68 | Down $ -0.05 | $62.73 | $62.68 | 17,391 |
| 10:48 AM | $62.73 | Down $ -0.01 | $62.74 | $62.70 | 8,944 |
| 10:47 AM | $62.74 | Up $0.05 | $62.74 | $62.71 | 5,698 |
| 10:46 AM | $62.69 | Up $0.06 | $62.70 | $62.64 | 5,457 |
| 10:45 AM | $62.64 | Down $ -0.01 | $62.66 | $62.61 | 7,133 |
| 10:44 AM | $62.64 | Down $ -0.02 | $62.65 | $62.62 | 6,450 |
| 10:43 AM | $62.66 | Down $ -0.03 | $62.69 | $62.66 | 5,139 |
| 10:42 AM | $62.69 | Down $ -0.02 | $62.74 | $62.68 | 17,233 |
| 10:41 AM | $62.71 | Down $ -0.02 | $62.73 | $62.71 | 2,690 |
| 10:40 AM | $62.73 | Up $0.06 | $62.73 | $62.66 | 8,681 |
| 10:39 AM | $62.67 | Down $ -0.01 | $62.70 | $62.67 | 5,582 |
| 10:38 AM | $62.68 | Down $0.00 | $62.70 | $62.67 | 7,908 |
| 10:37 AM | $62.68 | Down $ -0.04 | $62.73 | $62.68 | 15,786 |
| 10:36 AM | $62.72 | Up $0.04 | $62.72 | $62.66 | 21,844 |
| 10:35 AM | $62.68 | Down $ -0.09 | $62.77 | $62.68 | 21,556 |
| 10:34 AM | $62.77 | Up $0.04 | $62.79 | $62.74 | 11,801 |
| 10:33 AM | $62.74 | Down $ -0.02 | $62.77 | $62.73 | 17,675 |
| 10:32 AM | $62.76 | Down $ -0.05 | $62.80 | $62.73 | 17,937 |
| 10:31 AM | $62.81 | Down $ -0.02 | $62.84 | $62.80 | 8,029 |
| 10:30 AM | $62.84 | Up $0.11 | $62.84 | $62.74 | 11,427 |
| 10:29 AM | $62.73 | Down $ -0.03 | $62.75 | $62.70 | 11,538 |
| 10:28 AM | $62.76 | Up $0.00 | $62.76 | $62.74 | 10,527 |
| 10:27 AM | $62.76 | Down $ -0.03 | $62.79 | $62.76 | 13,376 |
| 10:26 AM | $62.79 | Down $ -0.01 | $62.81 | $62.79 | 10,000 |
| 10:25 AM | $62.80 | Down $ -0.04 | $62.83 | $62.79 | 7,197 |
| 10:24 AM | $62.84 | Up $0.03 | $62.84 | $62.80 | 8,002 |
| 10:23 AM | $62.81 | Up $0.05 | $62.81 | $62.74 | 7,885 |
| 10:22 AM | $62.76 | Up $0.03 | $62.77 | $62.71 | 11,748 |
| 10:21 AM | $62.73 | Down $ -0.03 | $62.78 | $62.72 | 25,753 |
| 10:20 AM | $62.76 | Down $ -0.06 | $62.82 | $62.76 | 14,103 |
| 10:19 AM | $62.82 | Up $0.04 | $62.83 | $62.79 | 11,482 |
| 10:18 AM | $62.78 | Up $0.00 | $62.81 | $62.78 | 16,052 |
| 10:17 AM | $62.78 | Up $0.03 | $62.80 | $62.76 | 15,137 |
| 10:16 AM | $62.75 | Up $0.05 | $62.76 | $62.72 | 6,308 |
| 10:15 AM | $62.71 | Down $ -0.02 | $62.74 | $62.71 | 6,207 |
| 10:14 AM | $62.73 | Up $0.06 | $62.75 | $62.68 | 8,297 |
| 10:13 AM | $62.67 | Up $0.03 | $62.69 | $62.64 | 10,419 |
| 10:12 AM | $62.64 | Down $ -0.03 | $62.69 | $62.64 | 10,267 |
| 10:11 AM | $62.68 | Up $0.02 | $62.69 | $62.64 | 6,620 |
| 10:10 AM | $62.66 | Down $ -0.06 | $62.70 | $62.66 | 5,788 |
| 10:09 AM | $62.72 | Down $ -0.03 | $62.75 | $62.70 | 6,913 |
| 10:08 AM | $62.75 | Down $ -0.01 | $62.80 | $62.74 | 5,483 |
| 10:07 AM | $62.76 | Up $0.00 | $62.83 | $62.75 | 15,153 |
| 10:06 AM | $62.76 | Up $0.02 | $62.76 | $62.73 | 15,474 |
| 10:05 AM | $62.74 | Up $0.05 | $62.75 | $62.69 | 18,949 |
| 10:04 AM | $62.69 | Up $0.05 | $62.69 | $62.65 | 15,214 |
| 10:03 AM | $62.64 | Up $0.02 | $62.65 | $62.61 | 3,851 |
| 10:02 AM | $62.62 | Down $ -0.01 | $62.64 | $62.61 | 8,281 |
| 10:01 AM | $62.63 | Up $0.02 | $62.64 | $62.59 | 4,881 |
| 10:00 AM | $62.61 | Up $0.01 | $62.62 | $62.57 | 8,513 |
| 09:59 AM | $62.61 | Up $0.01 | $62.64 | $62.59 | 9,179 |
| 09:58 AM | $62.59 | Up $0.01 | $62.60 | $62.53 | 7,849 |
| 09:57 AM | $62.59 | Up $0.06 | $62.59 | $62.52 | 7,403 |
| 09:56 AM | $62.52 | Up $0.00 | $62.58 | $62.50 | 8,730 |
| 09:55 AM | $62.52 | Down $ -0.09 | $62.60 | $62.52 | 42,490 |
| 09:54 AM | $62.61 | Down $ -0.05 | $62.65 | $62.61 | 7,654 |
| 09:53 AM | $62.66 | Up $0.07 | $62.67 | $62.57 | 13,808 |
| 09:52 AM | $62.59 | Up $0.06 | $62.61 | $62.53 | 9,679 |
| 09:51 AM | $62.53 | Down $ -0.03 | $62.62 | $62.53 | 8,396 |
| 09:50 AM | $62.56 | Down $ -0.05 | $62.61 | $62.56 | 8,522 |
| 09:49 AM | $62.61 | Up $0.03 | $62.61 | $62.55 | 7,313 |
| 09:48 AM | $62.58 | Down $ -0.07 | $62.62 | $62.56 | 13,145 |
| 09:47 AM | $62.65 | Up $0.05 | $62.65 | $62.57 | 12,898 |
| 09:46 AM | $62.60 | Up $0.02 | $62.66 | $62.58 | 15,513 |
| 09:45 AM | $62.58 | Down $ -0.02 | $62.63 | $62.56 | 9,744 |
| 09:44 AM | $62.60 | Up $0.03 | $62.61 | $62.53 | 10,007 |
| 09:43 AM | $62.57 | Up $0.00 | $62.59 | $62.50 | 6,954 |
| 09:42 AM | $62.57 | Up $0.15 | $62.57 | $62.43 | 12,343 |
| 09:41 AM | $62.43 | Down $ -0.03 | $62.50 | $62.37 | 22,708 |
| 09:40 AM | $62.45 | Down $ -0.05 | $62.54 | $62.44 | 19,319 |
| 09:39 AM | $62.50 | Down $ -0.08 | $62.60 | $62.50 | 20,173 |
| 09:38 AM | $62.58 | Up $0.01 | $62.59 | $62.52 | 10,126 |
| 09:37 AM | $62.57 | Up $0.08 | $62.58 | $62.49 | 8,894 |
| 09:36 AM | $62.50 | Up $0.04 | $62.55 | $62.47 | 19,034 |
| 09:35 AM | $62.46 | Down $ -0.11 | $62.59 | $62.44 | 24,627 |
| 09:34 AM | $62.57 | Up $0.06 | $62.60 | $62.46 | 23,132 |
| 09:33 AM | $62.50 | Up $0.06 | $62.50 | $62.43 | 15,180 |
| 09:32 AM | $62.44 | Up $0.08 | $62.49 | $62.29 | 13,943 |
| 09:31 AM | $62.36 | Up $0.01 | $62.40 | $62.27 | 9,617 |
| 09:30 AM | $62.35 | Up $0.44 | $62.37 | $62.16 | 22,702 |
| Previous close | $61.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/06/2026 | $61.91 | $62.26 | $62.56 | $61.88 | 2,961,880 |
| 10/06/2026 | $62.11 | $62.13 | $62.41 | $62.09 | 3,009,032 |
| 09/06/2026 | $61.25 | $61.17 | $61.51 | $60.91 | 4,500,911 |
| 08/06/2026 | $60.01 | $60.25 | $60.25 | $59.85 | 2,724,693 |
| 05/06/2026 | $60.84 | $60.65 | $61.48 | $60.62 | 3,847,837 |
| 04/06/2026 | $59.75 | $59.76 | $59.82 | $59.51 | 1,932,829 |
| 03/06/2026 | $59.74 | $60.28 | $60.36 | $59.73 | 1,604,209 |
| 02/06/2026 | $59.90 | $59.64 | $60.01 | $59.64 | 1,596,534 |
| 01/06/2026 | $59.55 | $60.06 | $60.13 | $59.53 | 2,749,066 |
| 29/05/2026 | $61.27 | $61.04 | $61.41 | $60.87 | 2,914,243 |
| 28/05/2026 | $61.69 | $62.16 | $62.23 | $61.67 | 2,927,249 |
| 27/05/2026 | $62.19 | $62.68 | $62.72 | $62.13 | 2,161,351 |
| 26/05/2026 | $62.45 | $62.31 | $62.50 | $62.28 | 2,861,776 |
| 22/05/2026 | $62.02 | $61.92 | $62.29 | $61.91 | 2,066,195 |
| 21/05/2026 | $62.23 | $62.00 | $62.36 | $61.94 | 1,176,978 |
| 20/05/2026 | $62.23 | $61.94 | $62.32 | $61.78 | 1,265,803 |
| 19/05/2026 | $62.09 | $62.13 | $62.44 | $61.86 | 1,146,037 |
| 18/05/2026 | $61.70 | $61.57 | $61.72 | $61.37 | 1,488,095 |
| 15/05/2026 | $61.12 | $61.41 | $61.64 | $61.11 | 2,347,833 |
| 14/05/2026 | $61.96 | $61.86 | $62.19 | $61.65 | 3,117,482 |
| 13/05/2026 | $61.52 | $61.83 | $61.88 | $61.18 | 3,216,523 |
| 12/05/2026 | $62.53 | $62.43 | $62.69 | $62.33 | 2,912,440 |
| 11/05/2026 | $62.36 | $62.34 | $62.44 | $62.02 | 2,850,304 |
| 08/05/2026 | $61.92 | $62.32 | $62.32 | $61.58 | 3,856,911 |
| 07/05/2026 | $61.79 | $62.15 | $62.30 | $61.78 | 6,191,325 |
| 06/05/2026 | $64.01 | $63.81 | $64.08 | $63.70 | 2,796,558 |
| 05/05/2026 | $63.57 | $63.42 | $63.80 | $63.42 | 1,730,131 |
| 04/05/2026 | $63.45 | $63.65 | $63.72 | $63.22 | 1,995,304 |
| 01/05/2026 | $63.81 | $63.99 | $64.33 | $63.72 | 2,413,335 |
| 30/04/2026 | $64.24 | $63.72 | $64.26 | $63.58 | 4,501,010 |
Graphs are not available, please refer to the detailed table