Quotes and Market Data
Find a quote
BROOKFIELD INFRASTRUCTURE CORPORATION
63.54 Up 0.92 (1.45 %)
Delayed : 2025/11/12 04:00:13
- Previous close $62.62
- Opening $62.64
- Price Ask $61.11
- Price Bid $61.11
- Size Bid 1
- Size Ask 1
- Today High $63.57
- Today Low $62.11
- 52 Weeks High $66.99
- 52 Weeks Low $45.70
- Volume 119,037
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.54 | Down $ -0.02 | $63.54 | $63.54 | 37,600 |
| 03:59 PM | $63.56 | Up $0.04 | $63.57 | $63.49 | 6,300 |
| 03:58 PM | $63.52 | Up $0.04 | $63.52 | $63.50 | 1,200 |
| 03:57 PM | $63.48 | Down $ -0.02 | $63.50 | $63.48 | 1,700 |
| 03:56 PM | $63.50 | Up $0.03 | $63.52 | $63.47 | 2,500 |
| 03:55 PM | $63.47 | Up $0.11 | $63.47 | $63.34 | 2,700 |
| 03:54 PM | $63.36 | Up $0.00 | $63.39 | $63.36 | 600 |
| 03:53 PM | $63.36 | Down $ -0.06 | $63.43 | $63.36 | 3,500 |
| 03:52 PM | $63.42 | Up $0.05 | $63.42 | $63.41 | 300 |
| 03:50 PM | $63.37 | Down $ -0.05 | $63.45 | $63.36 | 2,600 |
| 03:50 PM | $63.37 | Up $0.00 | $63.45 | $63.36 | 0 |
| 03:49 PM | $63.42 | Up $0.05 | $63.42 | $63.40 | 200 |
| 03:48 PM | $63.38 | Down $ -0.04 | $63.41 | $63.38 | 1,100 |
| 03:47 PM | $63.42 | Up $0.02 | $63.42 | $63.42 | 100 |
| 03:46 PM | $63.40 | Up $0.03 | $63.41 | $63.40 | 700 |
| 03:44 PM | $63.37 | Up $0.02 | $63.37 | $63.37 | 400 |
| 03:44 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 03:41 PM | $63.35 | Up $0.01 | $63.38 | $63.35 | 600 |
| 03:41 PM | $63.35 | Up $0.00 | $63.38 | $63.35 | 0 |
| 03:41 PM | $63.35 | Up $0.00 | $63.38 | $63.35 | 0 |
| 03:40 PM | $63.34 | Up $0.01 | $63.35 | $63.34 | 700 |
| 03:39 PM | $63.33 | Down $ -0.01 | $63.33 | $63.33 | 100 |
| 03:38 PM | $63.34 | Up $0.02 | $63.34 | $63.34 | 100 |
| 03:37 PM | $63.32 | Up $0.03 | $63.32 | $63.32 | 100 |
| 03:36 PM | $63.29 | Up $0.04 | $63.33 | $63.29 | 1,100 |
| 03:31 PM | $63.25 | Down $ -0.03 | $63.27 | $63.25 | 600 |
| 03:31 PM | $63.25 | Up $0.00 | $63.27 | $63.25 | 0 |
| 03:31 PM | $63.25 | Up $0.00 | $63.27 | $63.25 | 0 |
| 03:31 PM | $63.25 | Up $0.00 | $63.27 | $63.25 | 0 |
| 03:31 PM | $63.25 | Up $0.00 | $63.27 | $63.25 | 0 |
| 03:30 PM | $63.28 | Down $0.00 | $63.28 | $63.28 | 100 |
| 03:29 PM | $63.29 | Up $0.01 | $63.31 | $63.29 | 200 |
| 03:28 PM | $63.27 | Down $ -0.04 | $63.27 | $63.27 | 800 |
| 03:23 PM | $63.31 | Up $0.02 | $63.31 | $63.31 | 100 |
| 03:23 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 03:23 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 03:23 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 03:23 PM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 03:22 PM | $63.29 | Down $ -0.01 | $63.29 | $63.29 | 100 |
| 03:19 PM | $63.30 | Down $ -0.03 | $63.35 | $63.30 | 700 |
| 03:19 PM | $63.30 | Up $0.00 | $63.35 | $63.30 | 0 |
| 03:19 PM | $63.30 | Up $0.00 | $63.35 | $63.30 | 0 |
| 03:17 PM | $63.33 | Down $ -0.05 | $63.36 | $63.33 | 300 |
| 03:17 PM | $63.33 | Up $0.00 | $63.36 | $63.33 | 0 |
| 03:14 PM | $63.38 | Up $0.02 | $63.38 | $63.38 | 400 |
| 03:14 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 03:14 PM | $63.38 | Up $0.00 | $63.38 | $63.38 | 0 |
| 03:12 PM | $63.36 | Down $ -0.01 | $63.36 | $63.36 | 100 |
| 03:12 PM | $63.36 | Up $0.00 | $63.36 | $63.36 | 0 |
| 03:11 PM | $63.37 | Down $ -0.01 | $63.37 | $63.37 | 300 |
| 03:10 PM | $63.38 | Down $ -0.02 | $63.42 | $63.38 | 800 |
| 03:09 PM | $63.40 | Up $0.08 | $63.40 | $63.35 | 400 |
| 03:04 PM | $63.32 | Down $ -0.01 | $63.32 | $63.32 | 300 |
| 03:04 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 03:04 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 03:04 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 03:04 PM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 03:01 PM | $63.33 | Down $ -0.02 | $63.36 | $63.33 | 400 |
| 03:01 PM | $63.33 | Up $0.00 | $63.36 | $63.33 | 0 |
| 03:01 PM | $63.33 | Up $0.00 | $63.36 | $63.33 | 0 |
| 02:59 PM | $63.35 | Down $ -0.07 | $63.35 | $63.35 | 200 |
| 02:59 PM | $63.35 | Up $0.00 | $63.35 | $63.35 | 0 |
| 02:57 PM | $63.42 | Down $ -0.04 | $63.45 | $63.42 | 800 |
| 02:57 PM | $63.42 | Up $0.00 | $63.45 | $63.42 | 0 |
| 02:55 PM | $63.46 | Up $0.00 | $63.47 | $63.46 | 200 |
| 02:55 PM | $63.46 | Up $0.00 | $63.47 | $63.46 | 0 |
| 02:54 PM | $63.46 | Up $0.00 | $63.46 | $63.44 | 800 |
| 02:53 PM | $63.46 | Up $0.05 | $63.46 | $63.44 | 500 |
| 02:50 PM | $63.41 | Up $0.04 | $63.41 | $63.41 | 100 |
| 02:50 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 0 |
| 02:50 PM | $63.41 | Up $0.00 | $63.41 | $63.41 | 0 |
| 02:49 PM | $63.37 | Down $ -0.02 | $63.37 | $63.37 | 300 |
| 02:47 PM | $63.39 | Up $0.04 | $63.39 | $63.39 | 100 |
| 02:47 PM | $63.39 | Up $0.00 | $63.39 | $63.39 | 0 |
| 02:45 PM | $63.35 | Up $0.11 | $63.35 | $63.30 | 200 |
| 02:45 PM | $63.35 | Up $0.00 | $63.35 | $63.30 | 0 |
| 02:43 PM | $63.24 | Down $ -0.04 | $63.29 | $63.24 | 700 |
| 02:43 PM | $63.24 | Up $0.00 | $63.29 | $63.24 | 0 |
| 02:42 PM | $63.28 | Up $0.04 | $63.28 | $63.27 | 400 |
| 02:40 PM | $63.24 | Down $ -0.02 | $63.24 | $63.24 | 100 |
| 02:40 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 02:38 PM | $63.26 | Up $0.02 | $63.26 | $63.26 | 200 |
| 02:38 PM | $63.26 | Up $0.00 | $63.26 | $63.26 | 0 |
| 02:36 PM | $63.24 | Up $0.02 | $63.24 | $63.24 | 100 |
| 02:36 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 02:35 PM | $63.23 | Down $ -0.02 | $63.24 | $63.22 | 600 |
| 02:33 PM | $63.24 | Up $0.02 | $63.24 | $63.24 | 100 |
| 02:33 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 02:30 PM | $63.22 | Down $ -0.03 | $63.23 | $63.22 | 300 |
| 02:30 PM | $63.22 | Up $0.00 | $63.23 | $63.22 | 0 |
| 02:30 PM | $63.22 | Up $0.00 | $63.23 | $63.22 | 0 |
| 02:29 PM | $63.25 | Up $0.09 | $63.25 | $63.21 | 300 |
| 02:23 PM | $63.16 | Down $ -0.10 | $63.20 | $63.16 | 500 |
| 02:23 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 02:23 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 02:23 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 02:23 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 02:23 PM | $63.16 | Up $0.00 | $63.20 | $63.16 | 0 |
| 02:20 PM | $63.26 | Down $ -0.05 | $63.28 | $63.26 | 500 |
| 02:20 PM | $63.26 | Up $0.00 | $63.28 | $63.26 | 0 |
| 02:20 PM | $63.26 | Up $0.00 | $63.28 | $63.26 | 0 |
| 02:19 PM | $63.31 | Up $0.02 | $63.31 | $63.31 | 100 |
| 02:18 PM | $63.28 | Up $0.03 | $63.35 | $63.26 | 1,000 |
| 02:17 PM | $63.25 | Down $ -0.02 | $63.26 | $63.25 | 400 |
| 02:16 PM | $63.27 | Up $0.05 | $63.27 | $63.20 | 2,300 |
| 02:15 PM | $63.22 | Up $0.01 | $63.22 | $63.22 | 200 |
| 02:14 PM | $63.21 | Down $ -0.01 | $63.21 | $63.21 | 200 |
| 02:10 PM | $63.22 | Up $0.05 | $63.22 | $63.17 | 500 |
| 02:10 PM | $63.22 | Up $0.00 | $63.22 | $63.17 | 0 |
| 02:10 PM | $63.22 | Up $0.00 | $63.22 | $63.17 | 0 |
| 02:10 PM | $63.22 | Up $0.00 | $63.22 | $63.17 | 0 |
| 02:09 PM | $63.17 | Up $0.08 | $63.17 | $63.15 | 200 |
| 02:07 PM | $63.09 | Up $0.15 | $63.09 | $63.05 | 200 |
| 02:07 PM | $63.09 | Up $0.00 | $63.09 | $63.05 | 0 |
| 02:05 PM | $62.94 | Up $0.11 | $62.94 | $62.92 | 300 |
| 02:05 PM | $62.94 | Up $0.00 | $62.94 | $62.92 | 0 |
| 02:02 PM | $62.83 | Up $0.07 | $62.83 | $62.79 | 400 |
| 02:02 PM | $62.83 | Up $0.00 | $62.83 | $62.79 | 0 |
| 02:02 PM | $62.83 | Up $0.00 | $62.83 | $62.79 | 0 |
| 02:00 PM | $62.76 | Down $ -0.05 | $62.76 | $62.76 | 400 |
| 02:00 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 01:58 PM | $62.81 | Up $0.04 | $62.81 | $62.79 | 300 |
| 01:58 PM | $62.81 | Up $0.00 | $62.81 | $62.79 | 0 |
| 01:54 PM | $62.77 | Down $ -0.02 | $62.77 | $62.75 | 300 |
| 01:54 PM | $62.77 | Up $0.00 | $62.77 | $62.75 | 0 |
| 01:54 PM | $62.77 | Up $0.00 | $62.77 | $62.75 | 0 |
| 01:54 PM | $62.77 | Up $0.00 | $62.77 | $62.75 | 0 |
| 01:53 PM | $62.79 | Up $0.01 | $62.80 | $62.79 | 400 |
| 01:51 PM | $62.78 | Up $0.02 | $62.78 | $62.78 | 300 |
| 01:51 PM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 01:50 PM | $62.76 | Up $0.04 | $62.77 | $62.76 | 200 |
| 01:49 PM | $62.72 | Up $0.07 | $62.72 | $62.72 | 100 |
| 01:48 PM | $62.65 | Up $0.01 | $62.65 | $62.65 | 300 |
| 01:44 PM | $62.64 | Down $ -0.04 | $62.68 | $62.64 | 1,000 |
| 01:44 PM | $62.64 | Up $0.00 | $62.68 | $62.64 | 0 |
| 01:44 PM | $62.64 | Up $0.00 | $62.68 | $62.64 | 0 |
| 01:44 PM | $62.64 | Up $0.00 | $62.68 | $62.64 | 0 |
| 01:41 PM | $62.68 | Down $ -0.03 | $62.68 | $62.68 | 100 |
| 01:41 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 01:41 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 01:39 PM | $62.71 | Up $0.01 | $62.71 | $62.71 | 200 |
| 01:39 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 01:35 PM | $62.70 | Down $ -0.10 | $62.70 | $62.69 | 300 |
| 01:35 PM | $62.70 | Up $0.00 | $62.70 | $62.69 | 0 |
| 01:35 PM | $62.70 | Up $0.00 | $62.70 | $62.69 | 0 |
| 01:35 PM | $62.70 | Up $0.00 | $62.70 | $62.69 | 0 |
| 01:31 PM | $62.80 | Down $ -0.03 | $62.82 | $62.80 | 800 |
| 01:31 PM | $62.80 | Up $0.00 | $62.82 | $62.80 | 0 |
| 01:31 PM | $62.80 | Up $0.00 | $62.82 | $62.80 | 0 |
| 01:31 PM | $62.80 | Up $0.00 | $62.82 | $62.80 | 0 |
| 01:24 PM | $62.83 | Down $ -0.05 | $62.83 | $62.83 | 700 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:24 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 01:20 PM | $62.88 | Up $0.04 | $62.88 | $62.87 | 200 |
| 01:20 PM | $62.88 | Up $0.00 | $62.88 | $62.87 | 0 |
| 01:20 PM | $62.88 | Up $0.00 | $62.88 | $62.87 | 0 |
| 01:20 PM | $62.88 | Up $0.00 | $62.88 | $62.87 | 0 |
| 01:19 PM | $62.84 | Down $ -0.01 | $62.87 | $62.82 | 800 |
| 01:18 PM | $62.85 | Down $ -0.03 | $62.85 | $62.85 | 100 |
| 01:15 PM | $62.88 | Up $0.02 | $62.88 | $62.88 | 100 |
| 01:15 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 01:15 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 01:12 PM | $62.86 | Up $0.02 | $62.86 | $62.86 | 100 |
| 01:12 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:12 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:09 PM | $62.84 | Down $ -0.02 | $62.84 | $62.84 | 100 |
| 01:09 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 01:09 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 01:01 PM | $62.86 | Up $0.02 | $62.86 | $62.86 | 100 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 01:01 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:59 PM | $62.84 | Down $ -0.01 | $62.84 | $62.84 | 100 |
| 12:59 PM | $62.84 | Up $0.00 | $62.84 | $62.84 | 0 |
| 12:56 PM | $62.85 | Down $ -0.04 | $62.85 | $62.85 | 200 |
| 12:56 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 12:56 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 0 |
| 12:55 PM | $62.89 | Up $0.01 | $62.89 | $62.89 | 100 |
| 12:50 PM | $62.88 | Down $ -0.02 | $62.88 | $62.88 | 200 |
| 12:50 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:50 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:50 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:50 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:43 PM | $62.90 | Down $ -0.06 | $62.91 | $62.90 | 400 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:43 PM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 12:38 PM | $62.96 | Up $0.04 | $62.96 | $62.96 | 100 |
| 12:38 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:38 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:38 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:38 PM | $62.96 | Up $0.00 | $62.96 | $62.96 | 0 |
| 12:33 PM | $62.92 | Down $ -0.06 | $62.93 | $62.92 | 800 |
| 12:33 PM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 12:33 PM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 12:33 PM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 12:33 PM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 12:31 PM | $62.98 | Up $0.06 | $62.98 | $62.98 | 100 |
| 12:31 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 12:28 PM | $62.92 | Up $0.01 | $62.92 | $62.91 | 300 |
| 12:28 PM | $62.92 | Up $0.00 | $62.92 | $62.91 | 0 |
| 12:28 PM | $62.92 | Up $0.00 | $62.92 | $62.91 | 0 |
| 12:27 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 300 |
| 12:25 PM | $62.91 | Up $0.08 | $62.91 | $62.87 | 200 |
| 12:25 PM | $62.91 | Up $0.00 | $62.91 | $62.87 | 0 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 100 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:19 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:14 PM | $62.83 | Up $0.02 | $62.83 | $62.83 | 100 |
| 12:14 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:14 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:14 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:14 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 12:13 PM | $62.81 | Down $ -0.08 | $62.81 | $62.81 | 300 |
| 12:09 PM | $62.89 | Down $ -0.02 | $62.89 | $62.89 | 400 |
| 12:09 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 12:09 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 12:09 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 12:06 PM | $62.92 | Up $0.05 | $62.96 | $62.92 | 400 |
| 12:06 PM | $62.92 | Up $0.00 | $62.96 | $62.92 | 0 |
| 12:06 PM | $62.92 | Up $0.00 | $62.96 | $62.92 | 0 |
| 12:04 PM | $62.87 | Up $0.02 | $62.87 | $62.87 | 100 |
| 12:04 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 12:03 PM | $62.85 | Up $0.02 | $62.85 | $62.82 | 200 |
| 12:01 PM | $62.83 | Up $0.03 | $62.83 | $62.83 | 100 |
| 12:01 PM | $62.83 | Up $0.00 | $62.83 | $62.83 | 0 |
| 11:55 AM | $62.80 | Up $0.05 | $62.80 | $62.80 | 100 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 11:55 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 11:52 AM | $62.75 | Up $0.04 | $62.75 | $62.75 | 200 |
| 11:52 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:52 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:45 AM | $62.71 | Down $ -0.04 | $62.71 | $62.71 | 100 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:45 AM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 11:43 AM | $62.75 | Up $0.00 | $62.75 | $62.73 | 400 |
| 11:43 AM | $62.75 | Up $0.00 | $62.75 | $62.73 | 0 |
| 11:40 AM | $62.75 | Down $ -0.08 | $62.76 | $62.75 | 400 |
| 11:40 AM | $62.75 | Up $0.00 | $62.76 | $62.75 | 0 |
| 11:40 AM | $62.75 | Up $0.00 | $62.76 | $62.75 | 0 |
| 11:37 AM | $62.83 | Up $0.00 | $62.84 | $62.83 | 400 |
| 11:37 AM | $62.83 | Up $0.00 | $62.84 | $62.83 | 0 |
| 11:37 AM | $62.83 | Up $0.00 | $62.84 | $62.83 | 0 |
| 11:33 AM | $62.83 | Down $ -0.01 | $62.86 | $62.83 | 1,400 |
| 11:33 AM | $62.83 | Up $0.00 | $62.86 | $62.83 | 0 |
| 11:33 AM | $62.83 | Up $0.00 | $62.86 | $62.83 | 0 |
| 11:33 AM | $62.83 | Up $0.00 | $62.86 | $62.83 | 0 |
| 11:32 AM | $62.84 | Up $0.02 | $62.84 | $62.83 | 200 |
| 11:31 AM | $62.82 | Down $ -0.02 | $62.82 | $62.82 | 100 |
| 11:30 AM | $62.84 | Up $0.05 | $62.84 | $62.84 | 200 |
| 11:23 AM | $62.79 | Down $ -0.19 | $62.80 | $62.79 | 500 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:23 AM | $62.79 | Up $0.00 | $62.80 | $62.79 | 0 |
| 11:17 AM | $62.98 | Up $0.06 | $62.98 | $62.93 | 200 |
| 11:17 AM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 11:17 AM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 11:17 AM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 11:17 AM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 11:17 AM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 11:12 AM | $62.92 | Down $ -0.05 | $62.93 | $62.92 | 700 |
| 11:12 AM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 11:12 AM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 11:12 AM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 11:12 AM | $62.92 | Up $0.00 | $62.93 | $62.92 | 0 |
| 11:11 AM | $62.98 | Down $0.00 | $62.99 | $62.97 | 500 |
| 11:10 AM | $62.98 | Up $0.05 | $63.00 | $62.98 | 500 |
| 11:05 AM | $62.93 | Up $0.07 | $62.93 | $62.89 | 400 |
| 11:05 AM | $62.93 | Up $0.00 | $62.93 | $62.89 | 0 |
| 11:05 AM | $62.93 | Up $0.00 | $62.93 | $62.89 | 0 |
| 11:05 AM | $62.93 | Up $0.00 | $62.93 | $62.89 | 0 |
| 11:05 AM | $62.93 | Up $0.00 | $62.93 | $62.89 | 0 |
| 11:04 AM | $62.86 | Down $ -0.03 | $62.86 | $62.84 | 600 |
| 11:02 AM | $62.89 | Up $0.09 | $62.89 | $62.87 | 400 |
| 11:02 AM | $62.89 | Up $0.00 | $62.89 | $62.87 | 0 |
| 10:58 AM | $62.80 | Down $ -0.06 | $62.80 | $62.80 | 100 |
| 10:58 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 10:58 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 10:58 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 10:57 AM | $62.86 | Up $0.04 | $62.86 | $62.86 | 100 |
| 10:51 AM | $62.82 | Up $0.05 | $62.82 | $62.80 | 200 |
| 10:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 10:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 10:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 10:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 10:51 AM | $62.82 | Up $0.00 | $62.82 | $62.80 | 0 |
| 10:49 AM | $62.77 | Up $0.11 | $62.77 | $62.71 | 200 |
| 10:49 AM | $62.77 | Up $0.00 | $62.77 | $62.71 | 0 |
| 10:43 AM | $62.66 | Down $ -0.05 | $62.66 | $62.66 | 100 |
| 10:43 AM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 10:43 AM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 10:43 AM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 10:43 AM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 10:43 AM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 10:42 AM | $62.71 | Up $0.11 | $62.71 | $62.66 | 500 |
| 10:40 AM | $62.60 | Up $0.05 | $62.60 | $62.56 | 500 |
| 10:40 AM | $62.60 | Up $0.00 | $62.60 | $62.56 | 0 |
| 10:37 AM | $62.55 | Down $ -0.02 | $62.55 | $62.55 | 100 |
| 10:37 AM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 10:37 AM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 10:35 AM | $62.57 | Down $ -0.10 | $62.64 | $62.57 | 600 |
| 10:35 AM | $62.57 | Up $0.00 | $62.64 | $62.57 | 0 |
| 10:32 AM | $62.67 | Up $0.17 | $62.67 | $62.61 | 400 |
| 10:32 AM | $62.67 | Up $0.00 | $62.67 | $62.61 | 0 |
| 10:32 AM | $62.67 | Up $0.00 | $62.67 | $62.61 | 0 |
| 10:31 AM | $62.50 | Down $ -0.02 | $62.58 | $62.50 | 800 |
| 10:30 AM | $62.52 | Up $0.01 | $62.53 | $62.52 | 200 |
| 10:26 AM | $62.51 | Down $ -0.03 | $62.51 | $62.46 | 700 |
| 10:26 AM | $62.51 | Up $0.00 | $62.51 | $62.46 | 0 |
| 10:26 AM | $62.51 | Up $0.00 | $62.51 | $62.46 | 0 |
| 10:26 AM | $62.51 | Up $0.00 | $62.51 | $62.46 | 0 |
| 10:25 AM | $62.54 | Up $0.01 | $62.54 | $62.54 | 100 |
| 10:22 AM | $62.53 | Down $ -0.14 | $62.53 | $62.53 | 100 |
| 10:22 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 10:22 AM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 10:20 AM | $62.67 | Up $0.04 | $62.67 | $62.66 | 300 |
| 10:20 AM | $62.67 | Up $0.00 | $62.67 | $62.66 | 0 |
| 10:18 AM | $62.63 | Up $0.12 | $62.63 | $62.58 | 400 |
| 10:18 AM | $62.63 | Up $0.00 | $62.63 | $62.58 | 0 |
| 10:16 AM | $62.51 | Down $ -0.07 | $62.53 | $62.51 | 700 |
| 10:16 AM | $62.51 | Up $0.00 | $62.53 | $62.51 | 0 |
| 10:11 AM | $62.58 | Down $ -0.04 | $62.58 | $62.58 | 200 |
| 10:11 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 10:11 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 10:11 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 10:11 AM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 10:10 AM | $62.62 | Down $ -0.05 | $62.62 | $62.62 | 100 |
| 10:08 AM | $62.67 | Up $0.18 | $62.69 | $62.67 | 600 |
| 10:08 AM | $62.67 | Up $0.00 | $62.69 | $62.67 | 0 |
| 10:05 AM | $62.49 | Down $ -0.02 | $62.49 | $62.48 | 300 |
| 10:05 AM | $62.49 | Up $0.00 | $62.49 | $62.48 | 0 |
| 10:05 AM | $62.49 | Up $0.00 | $62.49 | $62.48 | 0 |
| 10:01 AM | $62.51 | Down $ -0.09 | $62.52 | $62.51 | 200 |
| 10:01 AM | $62.51 | Up $0.00 | $62.52 | $62.51 | 0 |
| 10:01 AM | $62.51 | Up $0.00 | $62.52 | $62.51 | 0 |
| 10:01 AM | $62.51 | Up $0.00 | $62.52 | $62.51 | 0 |
| 09:58 AM | $62.60 | Up $0.06 | $62.60 | $62.60 | 100 |
| 09:58 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 09:58 AM | $62.60 | Up $0.00 | $62.60 | $62.60 | 0 |
| 09:56 AM | $62.54 | Up $0.08 | $62.54 | $62.54 | 100 |
| 09:56 AM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 09:55 AM | $62.46 | Up $0.06 | $62.46 | $62.44 | 400 |
| 09:52 AM | $62.40 | Up $0.10 | $62.40 | $62.38 | 600 |
| 09:52 AM | $62.40 | Up $0.00 | $62.40 | $62.38 | 0 |
| 09:52 AM | $62.40 | Up $0.00 | $62.40 | $62.38 | 0 |
| 09:46 AM | $62.30 | Down $ -0.12 | $62.34 | $62.30 | 500 |
| 09:46 AM | $62.30 | Up $0.00 | $62.34 | $62.30 | 0 |
| 09:46 AM | $62.30 | Up $0.00 | $62.34 | $62.30 | 0 |
| 09:46 AM | $62.30 | Up $0.00 | $62.34 | $62.30 | 0 |
| 09:46 AM | $62.30 | Up $0.00 | $62.34 | $62.30 | 0 |
| 09:46 AM | $62.30 | Up $0.00 | $62.34 | $62.30 | 0 |
| 09:45 AM | $62.42 | Up $0.31 | $62.42 | $62.15 | 600 |
| 09:42 AM | $62.11 | Down $ -0.08 | $62.16 | $62.11 | 1,400 |
| 09:42 AM | $62.11 | Up $0.00 | $62.16 | $62.11 | 0 |
| 09:42 AM | $62.11 | Up $0.00 | $62.16 | $62.11 | 0 |
| 09:41 AM | $62.19 | Down $ -0.07 | $62.26 | $62.19 | 900 |
| 09:40 AM | $62.26 | Down $ -0.23 | $62.26 | $62.26 | 500 |
| 09:37 AM | $62.49 | Up $0.12 | $62.49 | $62.49 | 100 |
| 09:37 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:37 AM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 09:36 AM | $62.37 | Down $ -0.13 | $62.40 | $62.36 | 1,500 |
| 09:35 AM | $62.50 | Up $0.00 | $62.50 | $62.50 | 100 |
| 09:33 AM | $62.50 | Down $ -0.14 | $62.51 | $62.50 | 200 |
| 09:33 AM | $62.50 | Up $0.00 | $62.51 | $62.50 | 0 |
| 09:30 AM | $62.64 | Up $0.02 | $62.64 | $62.64 | 700 |
| 09:30 AM | $62.64 | Up $0.00 | $62.64 | $62.64 | 0 |
| 09:30 AM | $62.64 | Up $0.00 | $62.64 | $62.64 | 0 |
| Previous close | $62.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-11-2025 | $63.54 | $62.83 | $63.57 | $62.64 | 94,000 |
| 10-11-2025 | $62.62 | $63.27 | $63.44 | $62.59 | 130,200 |
| 07-11-2025 | $63.57 | $63.26 | $63.75 | $62.77 | 131,400 |
| 06-11-2025 | $65.56 | $65.01 | $66.00 | $65.01 | 111,300 |
| 05-11-2025 | $65.56 | $65.73 | $65.90 | $64.97 | 158,300 |
| 04-11-2025 | $64.67 | $64.42 | $64.78 | $63.99 | 254,100 |
| 03-11-2025 | $64.43 | $64.22 | $64.85 | $64.20 | 226,100 |
| 31-10-2025 | $63.55 | $62.01 | $63.79 | $61.99 | 338,500 |
| 30-10-2025 | $60.76 | $60.75 | $60.89 | $60.39 | 110,200 |
| 29-10-2025 | $61.42 | $61.91 | $62.20 | $61.11 | 190,500 |
| 28-10-2025 | $62.75 | $63.42 | $63.67 | $62.74 | 205,700 |
| 27-10-2025 | $61.98 | $61.87 | $62.30 | $61.80 | 95,600 |
| 24-10-2025 | $62.21 | $62.31 | $62.47 | $62.02 | 103,100 |
| 23-10-2025 | $62.44 | $61.84 | $62.50 | $61.75 | 139,900 |
| 22-10-2025 | $61.24 | $62.35 | $62.44 | $61.20 | 126,300 |
| 21-10-2025 | $64.41 | $63.74 | $64.50 | $63.70 | 189,000 |
| 20-10-2025 | $64.72 | $64.00 | $64.79 | $63.97 | 124,800 |
| 17-10-2025 | $63.29 | $63.78 | $64.01 | $63.22 | 182,200 |
| 16-10-2025 | $64.53 | $65.62 | $65.67 | $64.45 | 118,800 |
| 15-10-2025 | $66.02 | $66.04 | $66.24 | $65.68 | 119,200 |
| 14-10-2025 | $64.35 | $64.03 | $64.73 | $64.03 | 91,000 |
| 10-10-2025 | $63.33 | $61.91 | $63.53 | $61.87 | 180,100 |
| 09-10-2025 | $61.63 | $61.53 | $61.73 | $61.21 | 95,600 |
| 08-10-2025 | $62.21 | $61.55 | $62.35 | $61.42 | 103,300 |
| 07-10-2025 | $62.02 | $62.02 | $62.14 | $61.62 | 147,700 |
| 06-10-2025 | $61.50 | $60.81 | $61.64 | $60.62 | 176,200 |
| 03-10-2025 | $60.13 | $59.43 | $60.19 | $59.31 | 151,400 |
| 02-10-2025 | $59.12 | $57.73 | $59.23 | $57.56 | 191,800 |
| 01-10-2025 | $58.03 | $57.61 | $58.24 | $57.55 | 91,700 |
| 30-09-2025 | $57.16 | $57.06 | $57.21 | $56.90 | 67,600 |
Graphs are not available, please refer to the detailed table