Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
64.81 Up 0.08 (0.12 %)
Delayed : 2025/07/11 17:40:00
- Previous close $64.73
- Opening $64.93
- Price Ask $64.00
- Price Bid $64.00
- Size Bid 2
- Size Ask 1
- Today High $65.01
- Today Low $64.39
- 52 Weeks High $71.82
- 52 Weeks Low $51.27
- Volume 321,943
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.81 | Up $0.00 | $64.81 | $64.81 | 111,200 |
| 03:59 PM | $64.81 | Up $0.02 | $64.82 | $64.73 | 9,100 |
| 03:58 PM | $64.79 | Down $ -0.03 | $64.83 | $64.79 | 5,600 |
| 03:57 PM | $64.82 | Up $0.00 | $64.83 | $64.80 | 6,200 |
| 03:56 PM | $64.82 | Up $0.00 | $64.82 | $64.78 | 4,900 |
| 03:55 PM | $64.82 | Up $0.05 | $64.87 | $64.79 | 11,900 |
| 03:54 PM | $64.77 | Up $0.01 | $64.78 | $64.77 | 3,500 |
| 03:53 PM | $64.76 | Down $ -0.03 | $64.81 | $64.75 | 3,800 |
| 03:52 PM | $64.79 | Down $ -0.01 | $64.81 | $64.78 | 900 |
| 03:51 PM | $64.80 | Down $ -0.03 | $64.85 | $64.78 | 2,700 |
| 03:50 PM | $64.83 | Up $0.03 | $64.93 | $64.81 | 5,200 |
| 03:49 PM | $64.80 | Up $0.05 | $64.80 | $64.78 | 900 |
| 03:48 PM | $64.75 | Down $ -0.01 | $64.79 | $64.75 | 3,000 |
| 03:47 PM | $64.76 | Up $0.01 | $64.76 | $64.74 | 1,000 |
| 03:46 PM | $64.75 | Up $0.01 | $64.75 | $64.75 | 200 |
| 03:45 PM | $64.74 | Down $ -0.02 | $64.74 | $64.74 | 100 |
| 03:44 PM | $64.76 | Down $ -0.04 | $64.79 | $64.75 | 2,200 |
| 03:42 PM | $64.80 | Down $ -0.01 | $64.82 | $64.80 | 800 |
| 03:42 PM | $64.80 | Up $0.00 | $64.82 | $64.80 | 0 |
| 03:41 PM | $64.81 | Down $ -0.01 | $64.82 | $64.80 | 500 |
| 03:40 PM | $64.82 | Up $0.01 | $64.82 | $64.81 | 200 |
| 03:39 PM | $64.81 | Down $ -0.01 | $64.81 | $64.81 | 100 |
| 03:38 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 200 |
| 03:37 PM | $64.82 | Down $ -0.01 | $64.82 | $64.82 | 300 |
| 03:36 PM | $64.83 | Down $ -0.02 | $64.84 | $64.83 | 600 |
| 03:34 PM | $64.85 | Down $ -0.01 | $64.87 | $64.85 | 500 |
| 03:34 PM | $64.85 | Up $0.00 | $64.87 | $64.85 | 0 |
| 03:33 PM | $64.86 | Down $ -0.01 | $64.86 | $64.86 | 300 |
| 03:31 PM | $64.87 | Down $ -0.04 | $64.90 | $64.87 | 1,300 |
| 03:31 PM | $64.87 | Up $0.00 | $64.90 | $64.87 | 0 |
| 03:30 PM | $64.91 | Up $0.01 | $64.91 | $64.91 | 200 |
| 03:29 PM | $64.90 | Up $0.02 | $64.90 | $64.90 | 100 |
| 03:28 PM | $64.88 | Down $ -0.02 | $64.89 | $64.88 | 1,300 |
| 03:27 PM | $64.90 | Up $0.00 | $64.90 | $64.90 | 100 |
| 03:25 PM | $64.90 | Up $0.04 | $64.90 | $64.90 | 100 |
| 03:25 PM | $64.90 | Up $0.00 | $64.90 | $64.90 | 0 |
| 03:24 PM | $64.86 | Up $0.04 | $64.86 | $64.86 | 100 |
| 03:21 PM | $64.82 | Up $0.05 | $64.82 | $64.80 | 400 |
| 03:21 PM | $64.82 | Up $0.00 | $64.82 | $64.80 | 0 |
| 03:21 PM | $64.82 | Up $0.00 | $64.82 | $64.80 | 0 |
| 03:20 PM | $64.77 | Up $0.02 | $64.78 | $64.76 | 800 |
| 03:17 PM | $64.75 | Up $0.02 | $64.75 | $64.75 | 100 |
| 03:17 PM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 03:17 PM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| 03:13 PM | $64.73 | Down $ -0.01 | $64.73 | $64.73 | 100 |
| 03:13 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 03:13 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 03:13 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 03:11 PM | $64.74 | Down $ -0.06 | $64.78 | $64.74 | 900 |
| 03:11 PM | $64.74 | Up $0.00 | $64.78 | $64.74 | 0 |
| 03:09 PM | $64.80 | Up $0.01 | $64.80 | $64.80 | 100 |
| 03:09 PM | $64.80 | Up $0.00 | $64.80 | $64.80 | 0 |
| 03:08 PM | $64.79 | Up $0.02 | $64.79 | $64.77 | 600 |
| 03:07 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 100 |
| 03:06 PM | $64.77 | Down $ -0.01 | $64.77 | $64.77 | 100 |
| 03:05 PM | $64.78 | Down $ -0.03 | $64.82 | $64.78 | 400 |
| 03:04 PM | $64.81 | Up $0.03 | $64.82 | $64.77 | 800 |
| 03:03 PM | $64.78 | Down $ -0.06 | $64.78 | $64.78 | 200 |
| 03:02 PM | $64.84 | Down $ -0.03 | $64.85 | $64.83 | 1,300 |
| 03:00 PM | $64.87 | Up $0.03 | $64.87 | $64.87 | 100 |
| 03:00 PM | $64.87 | Up $0.00 | $64.87 | $64.87 | 0 |
| 02:55 PM | $64.84 | Down $ -0.04 | $64.91 | $64.84 | 800 |
| 02:55 PM | $64.84 | Up $0.00 | $64.91 | $64.84 | 0 |
| 02:55 PM | $64.84 | Up $0.00 | $64.91 | $64.84 | 0 |
| 02:55 PM | $64.84 | Up $0.00 | $64.91 | $64.84 | 0 |
| 02:55 PM | $64.84 | Up $0.00 | $64.91 | $64.84 | 0 |
| 02:52 PM | $64.88 | Up $0.13 | $64.88 | $64.88 | 100 |
| 02:52 PM | $64.88 | Up $0.00 | $64.88 | $64.88 | 0 |
| 02:52 PM | $64.88 | Up $0.00 | $64.88 | $64.88 | 0 |
| 02:45 PM | $64.75 | Up $0.02 | $64.76 | $64.75 | 300 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:45 PM | $64.75 | Up $0.00 | $64.76 | $64.75 | 0 |
| 02:44 PM | $64.73 | Down $ -0.01 | $64.73 | $64.73 | 100 |
| 02:43 PM | $64.74 | Down $ -0.12 | $64.83 | $64.74 | 1,200 |
| 02:42 PM | $64.86 | Down $ -0.03 | $64.92 | $64.86 | 1,600 |
| 02:39 PM | $64.89 | Up $0.11 | $64.89 | $64.89 | 400 |
| 02:39 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 02:39 PM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 02:36 PM | $64.78 | Down $ -0.01 | $64.78 | $64.78 | 100 |
| 02:36 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 02:36 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 02:33 PM | $64.79 | Up $0.02 | $64.79 | $64.78 | 800 |
| 02:33 PM | $64.79 | Up $0.00 | $64.79 | $64.78 | 0 |
| 02:33 PM | $64.79 | Up $0.00 | $64.79 | $64.78 | 0 |
| 02:31 PM | $64.77 | Down $ -0.02 | $64.77 | $64.77 | 400 |
| 02:31 PM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 02:28 PM | $64.79 | Up $0.04 | $64.80 | $64.77 | 1,500 |
| 02:28 PM | $64.79 | Up $0.00 | $64.80 | $64.77 | 0 |
| 02:28 PM | $64.79 | Up $0.00 | $64.80 | $64.77 | 0 |
| 02:25 PM | $64.75 | Down $ -0.03 | $64.77 | $64.75 | 600 |
| 02:25 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 02:25 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 02:24 PM | $64.78 | Up $0.04 | $64.78 | $64.77 | 1,000 |
| 02:21 PM | $64.74 | Down $ -0.01 | $64.74 | $64.74 | 100 |
| 02:21 PM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 02:21 PM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 02:20 PM | $64.75 | Down $ -0.04 | $64.78 | $64.75 | 900 |
| 02:17 PM | $64.79 | Up $0.02 | $64.80 | $64.79 | 400 |
| 02:17 PM | $64.79 | Up $0.00 | $64.80 | $64.79 | 0 |
| 02:17 PM | $64.79 | Up $0.00 | $64.80 | $64.79 | 0 |
| 02:16 PM | $64.77 | Down $ -0.01 | $64.80 | $64.77 | 200 |
| 02:15 PM | $64.78 | Down $ -0.04 | $64.79 | $64.78 | 200 |
| 02:14 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 800 |
| 02:11 PM | $64.82 | Up $0.01 | $64.82 | $64.81 | 400 |
| 02:11 PM | $64.82 | Up $0.00 | $64.82 | $64.81 | 0 |
| 02:11 PM | $64.82 | Up $0.00 | $64.82 | $64.81 | 0 |
| 02:08 PM | $64.81 | Down $ -0.01 | $64.82 | $64.81 | 400 |
| 02:08 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 02:08 PM | $64.81 | Up $0.00 | $64.82 | $64.81 | 0 |
| 02:07 PM | $64.82 | Down $ -0.04 | $64.82 | $64.82 | 100 |
| 02:04 PM | $64.86 | Up $0.03 | $64.86 | $64.84 | 300 |
| 02:04 PM | $64.86 | Up $0.00 | $64.86 | $64.84 | 0 |
| 02:04 PM | $64.86 | Up $0.00 | $64.86 | $64.84 | 0 |
| 02:01 PM | $64.83 | Down $ -0.03 | $64.86 | $64.83 | 800 |
| 02:01 PM | $64.83 | Up $0.00 | $64.86 | $64.83 | 0 |
| 02:01 PM | $64.83 | Up $0.00 | $64.86 | $64.83 | 0 |
| 01:57 PM | $64.86 | Down $ -0.03 | $64.87 | $64.86 | 500 |
| 01:57 PM | $64.86 | Up $0.00 | $64.87 | $64.86 | 0 |
| 01:57 PM | $64.86 | Up $0.00 | $64.87 | $64.86 | 0 |
| 01:57 PM | $64.86 | Up $0.00 | $64.87 | $64.86 | 0 |
| 01:55 PM | $64.89 | Up $0.03 | $64.89 | $64.88 | 300 |
| 01:55 PM | $64.89 | Up $0.00 | $64.89 | $64.88 | 0 |
| 01:54 PM | $64.86 | Down $ -0.01 | $64.86 | $64.86 | 200 |
| 01:53 PM | $64.87 | Up $0.01 | $64.87 | $64.87 | 300 |
| 01:50 PM | $64.86 | Up $0.02 | $64.86 | $64.86 | 400 |
| 01:50 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 01:50 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 01:47 PM | $64.84 | Down $ -0.04 | $64.86 | $64.84 | 400 |
| 01:47 PM | $64.84 | Up $0.00 | $64.86 | $64.84 | 0 |
| 01:47 PM | $64.84 | Up $0.00 | $64.86 | $64.84 | 0 |
| 01:45 PM | $64.88 | Up $0.05 | $64.88 | $64.86 | 400 |
| 01:45 PM | $64.88 | Up $0.00 | $64.88 | $64.86 | 0 |
| 01:44 PM | $64.83 | Up $0.00 | $64.83 | $64.83 | 200 |
| 01:43 PM | $64.83 | Up $0.02 | $64.83 | $64.83 | 100 |
| 01:42 PM | $64.81 | Down $ -0.01 | $64.81 | $64.80 | 600 |
| 01:40 PM | $64.82 | Up $0.03 | $64.82 | $64.82 | 200 |
| 01:40 PM | $64.82 | Up $0.00 | $64.82 | $64.82 | 0 |
| 01:39 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 100 |
| 01:38 PM | $64.79 | Down $ -0.05 | $64.79 | $64.78 | 400 |
| 01:37 PM | $64.84 | Down $ -0.02 | $64.84 | $64.83 | 600 |
| 01:34 PM | $64.86 | Down $ -0.02 | $64.86 | $64.86 | 100 |
| 01:34 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 01:34 PM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 01:31 PM | $64.88 | Up $0.04 | $64.90 | $64.88 | 400 |
| 01:31 PM | $64.88 | Up $0.00 | $64.90 | $64.88 | 0 |
| 01:31 PM | $64.88 | Up $0.00 | $64.90 | $64.88 | 0 |
| 01:25 PM | $64.84 | Up $0.02 | $64.87 | $64.84 | 500 |
| 01:25 PM | $64.84 | Up $0.00 | $64.87 | $64.84 | 0 |
| 01:25 PM | $64.84 | Up $0.00 | $64.87 | $64.84 | 0 |
| 01:25 PM | $64.84 | Up $0.00 | $64.87 | $64.84 | 0 |
| 01:25 PM | $64.84 | Up $0.00 | $64.87 | $64.84 | 0 |
| 01:25 PM | $64.84 | Up $0.00 | $64.87 | $64.84 | 0 |
| 01:20 PM | $64.82 | Down $ -0.02 | $64.83 | $64.82 | 400 |
| 01:20 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:20 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:20 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:20 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:19 PM | $64.84 | Down $ -0.01 | $64.86 | $64.84 | 400 |
| 01:17 PM | $64.85 | Up $0.01 | $64.85 | $64.85 | 300 |
| 01:17 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 01:16 PM | $64.84 | Up $0.02 | $64.84 | $64.84 | 100 |
| 01:14 PM | $64.82 | Down $ -0.03 | $64.83 | $64.82 | 500 |
| 01:14 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:12 PM | $64.85 | Up $0.03 | $64.85 | $64.85 | 100 |
| 01:12 PM | $64.85 | Up $0.00 | $64.85 | $64.85 | 0 |
| 01:08 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 600 |
| 01:08 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:08 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:08 PM | $64.82 | Up $0.00 | $64.83 | $64.82 | 0 |
| 01:07 PM | $64.82 | Up $0.04 | $64.82 | $64.81 | 200 |
| 01:06 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 100 |
| 01:03 PM | $64.78 | Down $ -0.03 | $64.78 | $64.78 | 300 |
| 01:03 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 01:03 PM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 01:00 PM | $64.81 | Up $0.02 | $64.81 | $64.80 | 200 |
| 01:00 PM | $64.81 | Up $0.00 | $64.81 | $64.80 | 0 |
| 01:00 PM | $64.81 | Up $0.00 | $64.81 | $64.80 | 0 |
| 12:58 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 200 |
| 12:58 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 0 |
| 12:57 PM | $64.79 | Down $ -0.04 | $64.80 | $64.79 | 300 |
| 12:55 PM | $64.83 | Down $ -0.04 | $64.84 | $64.83 | 1,100 |
| 12:55 PM | $64.83 | Up $0.00 | $64.84 | $64.83 | 0 |
| 12:54 PM | $64.87 | Up $0.00 | $64.87 | $64.84 | 300 |
| 12:53 PM | $64.87 | Up $0.02 | $64.87 | $64.87 | 100 |
| 12:52 PM | $64.85 | Up $0.01 | $64.85 | $64.85 | 100 |
| 12:51 PM | $64.84 | Up $0.09 | $64.84 | $64.84 | 100 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 600 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:44 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:42 PM | $64.75 | Down $ -0.04 | $64.77 | $64.75 | 1,700 |
| 12:42 PM | $64.75 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:40 PM | $64.79 | Up $0.06 | $64.79 | $64.79 | 500 |
| 12:40 PM | $64.79 | Up $0.00 | $64.79 | $64.79 | 0 |
| 12:34 PM | $64.73 | Up $0.04 | $64.73 | $64.73 | 300 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:34 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:33 PM | $64.69 | Down $ -0.04 | $64.69 | $64.69 | 300 |
| 12:31 PM | $64.73 | Down $ -0.02 | $64.73 | $64.73 | 300 |
| 12:31 PM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 12:30 PM | $64.75 | Down $ -0.02 | $64.75 | $64.75 | 400 |
| 12:29 PM | $64.77 | Up $0.01 | $64.77 | $64.77 | 100 |
| 12:28 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 100 |
| 12:27 PM | $64.76 | Up $0.00 | $64.76 | $64.76 | 200 |
| 12:24 PM | $64.76 | Up $0.02 | $64.78 | $64.76 | 700 |
| 12:24 PM | $64.76 | Up $0.00 | $64.78 | $64.76 | 0 |
| 12:24 PM | $64.76 | Up $0.00 | $64.78 | $64.76 | 0 |
| 12:22 PM | $64.74 | Down $ -0.03 | $64.78 | $64.74 | 400 |
| 12:22 PM | $64.74 | Up $0.00 | $64.78 | $64.74 | 0 |
| 12:15 PM | $64.77 | Up $0.08 | $64.77 | $64.75 | 300 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:15 PM | $64.77 | Up $0.00 | $64.77 | $64.75 | 0 |
| 12:09 PM | $64.69 | Up $0.05 | $64.70 | $64.63 | 900 |
| 12:09 PM | $64.69 | Up $0.00 | $64.70 | $64.63 | 0 |
| 12:09 PM | $64.69 | Up $0.00 | $64.70 | $64.63 | 0 |
| 12:09 PM | $64.69 | Up $0.00 | $64.70 | $64.63 | 0 |
| 12:09 PM | $64.69 | Up $0.00 | $64.70 | $64.63 | 0 |
| 12:09 PM | $64.69 | Up $0.00 | $64.70 | $64.63 | 0 |
| 12:08 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 200 |
| 12:04 PM | $64.65 | Down $ -0.05 | $64.66 | $64.65 | 200 |
| 12:04 PM | $64.65 | Up $0.00 | $64.66 | $64.65 | 0 |
| 12:04 PM | $64.65 | Up $0.00 | $64.66 | $64.65 | 0 |
| 12:04 PM | $64.65 | Up $0.00 | $64.66 | $64.65 | 0 |
| 12:03 PM | $64.70 | Down $ -0.13 | $64.76 | $64.70 | 500 |
| 12:00 PM | $64.83 | Down $ -0.09 | $64.87 | $64.83 | 500 |
| 12:00 PM | $64.83 | Up $0.00 | $64.87 | $64.83 | 0 |
| 12:00 PM | $64.83 | Up $0.00 | $64.87 | $64.83 | 0 |
| 11:58 AM | $64.92 | Down $ -0.02 | $64.93 | $64.92 | 300 |
| 11:58 AM | $64.92 | Up $0.00 | $64.93 | $64.92 | 0 |
| 11:57 AM | $64.94 | Up $0.04 | $64.94 | $64.91 | 300 |
| 11:56 AM | $64.90 | Up $0.00 | $64.92 | $64.89 | 500 |
| 11:54 AM | $64.90 | Down $ -0.03 | $64.90 | $64.90 | 200 |
| 11:54 AM | $64.90 | Up $0.00 | $64.90 | $64.90 | 0 |
| 11:52 AM | $64.93 | Down $ -0.05 | $64.97 | $64.93 | 600 |
| 11:52 AM | $64.93 | Up $0.00 | $64.97 | $64.93 | 0 |
| 11:48 AM | $64.98 | Up $0.03 | $64.98 | $64.96 | 300 |
| 11:48 AM | $64.98 | Up $0.00 | $64.98 | $64.96 | 0 |
| 11:48 AM | $64.98 | Up $0.00 | $64.98 | $64.96 | 0 |
| 11:48 AM | $64.98 | Up $0.00 | $64.98 | $64.96 | 0 |
| 11:47 AM | $64.95 | Down $ -0.04 | $64.96 | $64.95 | 200 |
| 11:45 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 200 |
| 11:45 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 11:44 AM | $64.99 | Up $0.02 | $64.99 | $64.99 | 100 |
| 11:43 AM | $64.98 | Up $0.02 | $64.98 | $64.95 | 400 |
| 11:40 AM | $64.96 | Down $ -0.01 | $65.01 | $64.96 | 200 |
| 11:40 AM | $64.96 | Up $0.00 | $65.01 | $64.96 | 0 |
| 11:40 AM | $64.96 | Up $0.00 | $65.01 | $64.96 | 0 |
| 11:37 AM | $64.97 | Down $0.00 | $64.97 | $64.97 | 100 |
| 11:37 AM | $64.97 | Up $0.00 | $64.97 | $64.97 | 0 |
| 11:37 AM | $64.97 | Up $0.00 | $64.97 | $64.97 | 0 |
| 11:35 AM | $64.97 | Up $0.02 | $64.97 | $64.97 | 100 |
| 11:35 AM | $64.97 | Up $0.00 | $64.97 | $64.97 | 0 |
| 11:33 AM | $64.95 | Up $0.01 | $64.95 | $64.95 | 100 |
| 11:33 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 11:32 AM | $64.94 | Up $0.05 | $64.94 | $64.91 | 200 |
| 11:31 AM | $64.89 | Down $ -0.01 | $64.89 | $64.89 | 100 |
| 11:30 AM | $64.90 | Up $0.06 | $64.90 | $64.90 | 100 |
| 11:28 AM | $64.84 | Up $0.03 | $64.84 | $64.84 | 100 |
| 11:28 AM | $64.84 | Up $0.00 | $64.84 | $64.84 | 0 |
| 11:26 AM | $64.81 | Up $0.02 | $64.81 | $64.81 | 100 |
| 11:26 AM | $64.81 | Up $0.00 | $64.81 | $64.81 | 0 |
| 11:25 AM | $64.79 | Down $ -0.05 | $64.82 | $64.79 | 300 |
| 11:24 AM | $64.84 | Up $0.00 | $64.84 | $64.84 | 100 |
| 11:22 AM | $64.84 | Down $ -0.04 | $64.85 | $64.84 | 300 |
| 11:22 AM | $64.84 | Up $0.00 | $64.85 | $64.84 | 0 |
| 11:21 AM | $64.88 | Up $0.16 | $64.88 | $64.81 | 200 |
| 11:20 AM | $64.72 | Up $0.01 | $64.72 | $64.72 | 100 |
| 11:18 AM | $64.71 | Down $ -0.05 | $64.71 | $64.71 | 100 |
| 11:18 AM | $64.71 | Up $0.00 | $64.71 | $64.71 | 0 |
| 11:17 AM | $64.76 | Up $0.02 | $64.76 | $64.76 | 100 |
| 11:16 AM | $64.74 | Up $0.05 | $64.74 | $64.74 | 100 |
| 11:13 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 400 |
| 11:13 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 11:13 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 11:07 AM | $64.69 | Down $ -0.06 | $64.74 | $64.69 | 500 |
| 11:07 AM | $64.69 | Up $0.00 | $64.74 | $64.69 | 0 |
| 11:07 AM | $64.69 | Up $0.00 | $64.74 | $64.69 | 0 |
| 11:07 AM | $64.69 | Up $0.00 | $64.74 | $64.69 | 0 |
| 11:07 AM | $64.69 | Up $0.00 | $64.74 | $64.69 | 0 |
| 11:07 AM | $64.69 | Up $0.00 | $64.74 | $64.69 | 0 |
| 11:05 AM | $64.75 | Down $ -0.07 | $64.82 | $64.75 | 400 |
| 11:05 AM | $64.75 | Up $0.00 | $64.82 | $64.75 | 0 |
| 11:04 AM | $64.82 | Down $ -0.04 | $64.83 | $64.82 | 200 |
| 11:03 AM | $64.86 | Up $0.08 | $64.86 | $64.86 | 100 |
| 11:02 AM | $64.78 | Up $0.01 | $64.78 | $64.78 | 100 |
| 11:01 AM | $64.77 | Down $ -0.03 | $64.78 | $64.77 | 300 |
| 11:00 AM | $64.80 | Up $0.01 | $64.80 | $64.80 | 100 |
| 10:58 AM | $64.79 | Up $0.01 | $64.79 | $64.76 | 800 |
| 10:58 AM | $64.79 | Up $0.00 | $64.79 | $64.76 | 0 |
| 10:56 AM | $64.78 | Up $0.01 | $64.78 | $64.78 | 100 |
| 10:56 AM | $64.78 | Up $0.00 | $64.78 | $64.78 | 0 |
| 10:50 AM | $64.77 | Down $ -0.02 | $64.77 | $64.77 | 200 |
| 10:50 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 10:50 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 10:50 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 10:50 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 10:50 AM | $64.77 | Up $0.00 | $64.77 | $64.77 | 0 |
| 10:49 AM | $64.79 | Up $0.06 | $64.79 | $64.76 | 200 |
| 10:48 AM | $64.73 | Up $0.01 | $64.73 | $64.72 | 400 |
| 10:47 AM | $64.72 | Down $ -0.01 | $64.72 | $64.72 | 200 |
| 10:44 AM | $64.73 | Up $0.05 | $64.73 | $64.73 | 100 |
| 10:44 AM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 10:44 AM | $64.73 | Up $0.00 | $64.73 | $64.73 | 0 |
| 10:43 AM | $64.68 | Down $ -0.03 | $64.68 | $64.68 | 100 |
| 10:42 AM | $64.71 | Up $0.02 | $64.71 | $64.67 | 500 |
| 10:41 AM | $64.69 | Down $ -0.02 | $64.69 | $64.69 | 100 |
| 10:40 AM | $64.71 | Up $0.02 | $64.71 | $64.71 | 200 |
| 10:39 AM | $64.69 | Up $0.01 | $64.69 | $64.69 | 100 |
| 10:38 AM | $64.68 | Down $ -0.07 | $64.70 | $64.68 | 200 |
| 10:35 AM | $64.75 | Up $0.03 | $64.75 | $64.73 | 200 |
| 10:35 AM | $64.75 | Up $0.00 | $64.75 | $64.73 | 0 |
| 10:35 AM | $64.75 | Up $0.00 | $64.75 | $64.73 | 0 |
| 10:33 AM | $64.72 | Down $ -0.01 | $64.72 | $64.72 | 400 |
| 10:33 AM | $64.72 | Up $0.00 | $64.72 | $64.72 | 0 |
| 10:32 AM | $64.73 | Up $0.02 | $64.73 | $64.72 | 200 |
| 10:31 AM | $64.71 | Up $0.02 | $64.71 | $64.71 | 200 |
| 10:30 AM | $64.69 | Down $ -0.05 | $64.69 | $64.69 | 400 |
| 10:24 AM | $64.74 | Up $0.03 | $64.74 | $64.74 | 100 |
| 10:24 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 10:24 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 10:24 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 10:24 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 10:24 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 10:23 AM | $64.71 | Down $ -0.07 | $64.76 | $64.71 | 400 |
| 10:21 AM | $64.78 | Down $ -0.08 | $64.82 | $64.78 | 600 |
| 10:21 AM | $64.78 | Up $0.00 | $64.82 | $64.78 | 0 |
| 10:20 AM | $64.86 | Down $ -0.03 | $64.88 | $64.86 | 400 |
| 10:18 AM | $64.89 | Up $0.11 | $64.89 | $64.89 | 500 |
| 10:18 AM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 10:15 AM | $64.78 | Up $0.02 | $64.81 | $64.76 | 800 |
| 10:15 AM | $64.78 | Up $0.00 | $64.81 | $64.76 | 0 |
| 10:15 AM | $64.78 | Up $0.00 | $64.81 | $64.76 | 0 |
| 10:13 AM | $64.76 | Up $0.15 | $64.76 | $64.71 | 300 |
| 10:13 AM | $64.76 | Up $0.00 | $64.76 | $64.71 | 0 |
| 10:12 AM | $64.61 | Down $ -0.04 | $64.62 | $64.61 | 200 |
| 10:11 AM | $64.65 | Up $0.03 | $64.69 | $64.64 | 700 |
| 10:10 AM | $64.62 | Up $0.02 | $64.64 | $64.62 | 300 |
| 10:05 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 600 |
| 10:05 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 10:05 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 10:05 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 10:05 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 10:04 AM | $64.60 | Up $0.04 | $64.63 | $64.60 | 600 |
| 10:02 AM | $64.56 | Down $ -0.02 | $64.63 | $64.55 | 900 |
| 10:02 AM | $64.56 | Up $0.00 | $64.63 | $64.55 | 0 |
| 10:01 AM | $64.58 | Up $0.07 | $64.58 | $64.58 | 100 |
| 10:00 AM | $64.51 | Down $ -0.09 | $64.52 | $64.51 | 900 |
| 09:59 AM | $64.60 | Up $0.08 | $64.60 | $64.60 | 100 |
| 09:58 AM | $64.52 | Down $ -0.10 | $64.63 | $64.52 | 500 |
| 09:55 AM | $64.62 | Up $0.03 | $64.62 | $64.56 | 500 |
| 09:55 AM | $64.62 | Up $0.00 | $64.62 | $64.56 | 0 |
| 09:55 AM | $64.62 | Up $0.00 | $64.62 | $64.56 | 0 |
| 09:54 AM | $64.59 | Up $0.04 | $64.59 | $64.58 | 200 |
| 09:52 AM | $64.55 | Up $0.02 | $64.55 | $64.55 | 100 |
| 09:52 AM | $64.55 | Up $0.00 | $64.55 | $64.55 | 0 |
| 09:50 AM | $64.53 | Up $0.03 | $64.53 | $64.51 | 500 |
| 09:50 AM | $64.53 | Up $0.00 | $64.53 | $64.51 | 0 |
| 09:49 AM | $64.50 | Up $0.05 | $64.50 | $64.50 | 100 |
| 09:48 AM | $64.45 | Up $0.06 | $64.49 | $64.45 | 400 |
| 09:46 AM | $64.39 | Down $ -0.17 | $64.51 | $64.39 | 600 |
| 09:46 AM | $64.39 | Up $0.00 | $64.51 | $64.39 | 0 |
| 09:43 AM | $64.56 | Down $ -0.02 | $64.59 | $64.56 | 400 |
| 09:43 AM | $64.56 | Up $0.00 | $64.59 | $64.56 | 0 |
| 09:43 AM | $64.56 | Up $0.00 | $64.59 | $64.56 | 0 |
| 09:42 AM | $64.58 | Down $ -0.07 | $64.58 | $64.58 | 300 |
| 09:40 AM | $64.65 | Up $0.02 | $64.65 | $64.59 | 400 |
| 09:40 AM | $64.65 | Up $0.00 | $64.65 | $64.59 | 0 |
| 09:39 AM | $64.63 | Down $ -0.10 | $64.69 | $64.63 | 400 |
| 09:35 AM | $64.73 | Down $ -0.02 | $64.88 | $64.61 | 2,600 |
| 09:35 AM | $64.73 | Up $0.00 | $64.88 | $64.61 | 0 |
| 09:35 AM | $64.73 | Up $0.00 | $64.88 | $64.61 | 0 |
| 09:35 AM | $64.73 | Up $0.00 | $64.88 | $64.61 | 0 |
| 09:33 AM | $64.75 | Up $0.02 | $64.75 | $64.75 | 500 |
| 09:33 AM | $64.75 | Up $0.00 | $64.75 | $64.75 | 0 |
| Previous close | $64.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $64.81 | $64.87 | $64.93 | $64.63 | 280,000 |
| 10-07-2025 | $64.73 | $65.28 | $65.64 | $64.52 | 335,600 |
| 09-07-2025 | $64.89 | $64.44 | $64.94 | $64.23 | 343,900 |
| 08-07-2025 | $65.11 | $65.50 | $65.55 | $65.08 | 325,900 |
| 07-07-2025 | $65.57 | $65.53 | $65.72 | $65.19 | 245,800 |
| 04-07-2025 | $65.06 | $65.05 | $65.30 | $65.01 | 54,600 |
| 03-07-2025 | $65.45 | $65.77 | $65.94 | $65.23 | 123,500 |
| 02-07-2025 | $65.69 | $66.00 | $66.13 | $65.36 | 481,200 |
| 30-06-2025 | $68.74 | $68.44 | $68.94 | $68.20 | 219,800 |
| 27-06-2025 | $68.10 | $69.03 | $69.35 | $67.51 | 512,300 |
| 26-06-2025 | $68.96 | $68.77 | $69.12 | $68.24 | 214,300 |
| 25-06-2025 | $68.22 | $68.19 | $68.63 | $68.11 | 206,100 |
| 24-06-2025 | $68.70 | $68.23 | $69.03 | $68.05 | 205,300 |
| 23-06-2025 | $68.76 | $68.32 | $68.88 | $68.02 | 159,300 |
| 20-06-2025 | $68.06 | $67.96 | $68.25 | $67.37 | 2,946,400 |
| 19-06-2025 | $67.76 | $67.88 | $68.49 | $67.55 | 72,300 |
| 18-06-2025 | $68.26 | $67.49 | $68.50 | $67.40 | 278,200 |
| 17-06-2025 | $67.61 | $67.26 | $67.65 | $67.19 | 283,900 |
| 16-06-2025 | $67.29 | $67.91 | $68.12 | $67.05 | 380,800 |
| 13-06-2025 | $68.27 | $68.62 | $68.65 | $67.95 | 107,900 |
| 12-06-2025 | $69.05 | $68.47 | $69.07 | $68.38 | 131,000 |
| 11-06-2025 | $68.18 | $68.50 | $68.64 | $67.96 | 167,800 |
| 10-06-2025 | $68.74 | $68.29 | $68.81 | $68.14 | 176,200 |
| 09-06-2025 | $69.38 | $67.09 | $69.78 | $66.92 | 449,900 |
| 06-06-2025 | $68.08 | $67.87 | $68.20 | $67.76 | 195,000 |
| 05-06-2025 | $67.32 | $67.31 | $67.45 | $67.09 | 171,700 |
| 04-06-2025 | $67.54 | $67.47 | $68.00 | $67.37 | 233,600 |
| 03-06-2025 | $67.75 | $67.89 | $68.59 | $67.60 | 399,500 |
| 02-06-2025 | $68.65 | $68.26 | $68.81 | $68.10 | 228,800 |
| 30-05-2025 | $69.36 | $68.49 | $69.36 | $68.12 | 1,824,800 |
Graphs are not available, please refer to the detailed table