Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
61.26 Up 0.36 (0.59 %)
Delayed : 2025/11/12 17:40:00
- Previous close $60.90
- Opening $60.86
- Price Ask $60.97
- Price Bid $60.97
- Size Bid 2
- Size Ask 1
- Today High $61.32
- Today Low $60.62
- 52 Weeks High $71.82
- 52 Weeks Low $59.24
- Volume 222,422
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $61.26 | Down $ -0.01 | $61.26 | $61.26 | 81,900 |
| 03:59 PM | $61.27 | Down $ -0.02 | $61.32 | $61.22 | 3,800 |
| 03:58 PM | $61.29 | Up $0.01 | $61.31 | $61.26 | 3,000 |
| 03:57 PM | $61.28 | Down $ -0.03 | $61.32 | $61.26 | 7,700 |
| 03:56 PM | $61.31 | Down $ -0.01 | $61.32 | $61.29 | 3,000 |
| 03:55 PM | $61.32 | Up $0.06 | $61.32 | $61.26 | 4,300 |
| 03:54 PM | $61.26 | Up $0.00 | $61.31 | $61.25 | 4,200 |
| 03:53 PM | $61.26 | Up $0.05 | $61.26 | $61.22 | 1,500 |
| 03:52 PM | $61.21 | Up $0.02 | $61.21 | $61.17 | 3,400 |
| 03:51 PM | $61.19 | Down $ -0.04 | $61.23 | $61.19 | 3,200 |
| 03:50 PM | $61.23 | Up $0.00 | $61.26 | $61.23 | 8,800 |
| 03:49 PM | $61.23 | Up $0.01 | $61.25 | $61.22 | 2,300 |
| 03:48 PM | $61.22 | Up $0.01 | $61.23 | $61.20 | 3,700 |
| 03:47 PM | $61.21 | Down $ -0.03 | $61.22 | $61.21 | 600 |
| 03:46 PM | $61.24 | Down $ -0.01 | $61.25 | $61.22 | 800 |
| 03:45 PM | $61.25 | Up $0.00 | $61.25 | $61.21 | 2,400 |
| 03:44 PM | $61.25 | Up $0.00 | $61.30 | $61.24 | 4,000 |
| 03:43 PM | $61.25 | Up $0.01 | $61.25 | $61.24 | 200 |
| 03:42 PM | $61.24 | Up $0.06 | $61.24 | $61.15 | 2,400 |
| 03:41 PM | $61.18 | Up $0.03 | $61.18 | $61.17 | 300 |
| 03:40 PM | $61.15 | Up $0.00 | $61.17 | $61.15 | 1,900 |
| 03:39 PM | $61.15 | Down $ -0.01 | $61.15 | $61.15 | 100 |
| 03:38 PM | $61.16 | Up $0.01 | $61.16 | $61.15 | 300 |
| 03:37 PM | $61.15 | Up $0.01 | $61.17 | $61.14 | 1,000 |
| 03:36 PM | $61.14 | Down $ -0.04 | $61.17 | $61.14 | 600 |
| 03:35 PM | $61.18 | Up $0.07 | $61.20 | $61.12 | 2,300 |
| 03:34 PM | $61.11 | Down $ -0.05 | $61.15 | $61.11 | 1,300 |
| 03:33 PM | $61.16 | Up $0.02 | $61.17 | $61.16 | 300 |
| 03:31 PM | $61.14 | Up $0.03 | $61.14 | $61.11 | 600 |
| 03:31 PM | $61.14 | Up $0.00 | $61.14 | $61.11 | 0 |
| 03:28 PM | $61.11 | Up $0.03 | $61.11 | $61.08 | 500 |
| 03:28 PM | $61.11 | Up $0.00 | $61.11 | $61.08 | 0 |
| 03:28 PM | $61.11 | Up $0.00 | $61.11 | $61.08 | 0 |
| 03:27 PM | $61.08 | Up $0.02 | $61.08 | $61.07 | 400 |
| 03:26 PM | $61.06 | Up $0.02 | $61.06 | $61.05 | 700 |
| 03:25 PM | $61.04 | Up $0.00 | $61.04 | $61.04 | 100 |
| 03:24 PM | $61.04 | Up $0.00 | $61.04 | $61.04 | 300 |
| 03:23 PM | $61.04 | Down $ -0.01 | $61.04 | $61.03 | 300 |
| 03:22 PM | $61.05 | Down $ -0.01 | $61.05 | $61.05 | 400 |
| 03:21 PM | $61.06 | Down $ -0.06 | $61.12 | $61.06 | 1,000 |
| 03:20 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 300 |
| 03:19 PM | $61.12 | Up $0.02 | $61.12 | $61.12 | 100 |
| 03:18 PM | $61.10 | Up $0.01 | $61.11 | $61.10 | 200 |
| 03:17 PM | $61.09 | Down $ -0.03 | $61.12 | $61.09 | 300 |
| 03:14 PM | $61.12 | Up $0.02 | $61.12 | $61.12 | 900 |
| 03:14 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 0 |
| 03:14 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 0 |
| 03:10 PM | $61.10 | Up $0.01 | $61.10 | $61.10 | 100 |
| 03:10 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 03:10 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 03:10 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
| 03:09 PM | $61.09 | Down $ -0.04 | $61.09 | $61.09 | 200 |
| 03:08 PM | $61.13 | Up $0.04 | $61.13 | $61.06 | 1,300 |
| 03:07 PM | $61.09 | Up $0.01 | $61.09 | $61.09 | 100 |
| 03:05 PM | $61.08 | Down $ -0.01 | $61.08 | $61.08 | 100 |
| 03:05 PM | $61.08 | Up $0.00 | $61.08 | $61.08 | 0 |
| 03:04 PM | $61.09 | Down $ -0.05 | $61.11 | $61.09 | 700 |
| 02:59 PM | $61.14 | Up $0.01 | $61.14 | $61.11 | 400 |
| 02:59 PM | $61.14 | Up $0.00 | $61.14 | $61.11 | 0 |
| 02:59 PM | $61.14 | Up $0.00 | $61.14 | $61.11 | 0 |
| 02:59 PM | $61.14 | Up $0.00 | $61.14 | $61.11 | 0 |
| 02:59 PM | $61.14 | Up $0.00 | $61.14 | $61.11 | 0 |
| 02:57 PM | $61.13 | Up $0.04 | $61.13 | $61.10 | 700 |
| 02:57 PM | $61.13 | Up $0.00 | $61.13 | $61.10 | 0 |
| 02:56 PM | $61.09 | Down $ -0.03 | $61.10 | $61.09 | 500 |
| 02:55 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 100 |
| 02:54 PM | $61.12 | Up $0.00 | $61.12 | $61.12 | 300 |
| 02:53 PM | $61.12 | Down $ -0.02 | $61.12 | $61.12 | 100 |
| 02:51 PM | $61.14 | Down $ -0.04 | $61.14 | $61.14 | 100 |
| 02:51 PM | $61.14 | Up $0.00 | $61.14 | $61.14 | 0 |
| 02:50 PM | $61.18 | Up $0.01 | $61.18 | $61.18 | 200 |
| 02:48 PM | $61.17 | Down $ -0.05 | $61.22 | $61.17 | 400 |
| 02:48 PM | $61.17 | Up $0.00 | $61.22 | $61.17 | 0 |
| 02:46 PM | $61.22 | Up $0.02 | $61.22 | $61.22 | 500 |
| 02:46 PM | $61.22 | Up $0.00 | $61.22 | $61.22 | 0 |
| 02:43 PM | $61.20 | Down $ -0.03 | $61.23 | $61.20 | 1,000 |
| 02:43 PM | $61.20 | Up $0.00 | $61.23 | $61.20 | 0 |
| 02:43 PM | $61.20 | Up $0.00 | $61.23 | $61.20 | 0 |
| 02:41 PM | $61.23 | Up $0.01 | $61.23 | $61.23 | 200 |
| 02:41 PM | $61.23 | Up $0.00 | $61.23 | $61.23 | 0 |
| 02:40 PM | $61.22 | Up $0.02 | $61.22 | $61.21 | 1,100 |
| 02:38 PM | $61.20 | Down $ -0.03 | $61.20 | $61.20 | 100 |
| 02:38 PM | $61.20 | Up $0.00 | $61.20 | $61.20 | 0 |
| 02:34 PM | $61.23 | Up $0.02 | $61.23 | $61.23 | 100 |
| 02:34 PM | $61.23 | Up $0.00 | $61.23 | $61.23 | 0 |
| 02:34 PM | $61.23 | Up $0.00 | $61.23 | $61.23 | 0 |
| 02:34 PM | $61.23 | Up $0.00 | $61.23 | $61.23 | 0 |
| 02:32 PM | $61.21 | Up $0.03 | $61.21 | $61.21 | 100 |
| 02:32 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
| 02:31 PM | $61.18 | Down $ -0.03 | $61.19 | $61.18 | 500 |
| 02:30 PM | $61.21 | Up $0.03 | $61.21 | $61.21 | 100 |
| 02:29 PM | $61.18 | Down $ -0.01 | $61.20 | $61.18 | 500 |
| 02:27 PM | $61.19 | Up $0.04 | $61.19 | $61.16 | 1,000 |
| 02:27 PM | $61.19 | Up $0.00 | $61.19 | $61.16 | 0 |
| 02:26 PM | $61.15 | Up $0.04 | $61.15 | $61.15 | 200 |
| 02:23 PM | $61.11 | Up $0.02 | $61.11 | $61.10 | 900 |
| 02:23 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 0 |
| 02:23 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 0 |
| 02:20 PM | $61.09 | Up $0.03 | $61.09 | $61.08 | 300 |
| 02:20 PM | $61.09 | Up $0.00 | $61.09 | $61.08 | 0 |
| 02:20 PM | $61.09 | Up $0.00 | $61.09 | $61.08 | 0 |
| 02:17 PM | $61.06 | Down $ -0.02 | $61.06 | $61.06 | 300 |
| 02:17 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 02:17 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 02:16 PM | $61.08 | Up $0.02 | $61.08 | $61.08 | 200 |
| 02:15 PM | $61.06 | Down $ -0.03 | $61.08 | $61.06 | 200 |
| 02:14 PM | $61.09 | Up $0.02 | $61.09 | $61.09 | 100 |
| 02:13 PM | $61.07 | Up $0.03 | $61.07 | $61.04 | 600 |
| 02:11 PM | $61.04 | Up $0.01 | $61.04 | $61.04 | 100 |
| 02:11 PM | $61.04 | Up $0.00 | $61.04 | $61.04 | 0 |
| 02:09 PM | $61.03 | Up $0.00 | $61.03 | $61.02 | 300 |
| 02:09 PM | $61.03 | Up $0.00 | $61.03 | $61.02 | 0 |
| 02:08 PM | $61.03 | Down $ -0.01 | $61.03 | $61.03 | 100 |
| 02:07 PM | $61.04 | Up $0.02 | $61.04 | $61.03 | 500 |
| 02:06 PM | $61.02 | Up $0.02 | $61.02 | $61.00 | 400 |
| 02:05 PM | $61.00 | Down $ -0.02 | $61.00 | $61.00 | 100 |
| 01:59 PM | $61.02 | Up $0.01 | $61.02 | $61.01 | 300 |
| 01:59 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 0 |
| 01:59 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 0 |
| 01:59 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 0 |
| 01:59 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 0 |
| 01:59 PM | $61.02 | Up $0.00 | $61.02 | $61.01 | 0 |
| 01:58 PM | $61.01 | Up $0.03 | $61.01 | $60.97 | 1,400 |
| 01:57 PM | $60.98 | Down $ -0.02 | $61.00 | $60.98 | 1,000 |
| 01:55 PM | $61.00 | Up $0.05 | $61.00 | $60.98 | 600 |
| 01:55 PM | $61.00 | Up $0.00 | $61.00 | $60.98 | 0 |
| 01:53 PM | $60.95 | Down $ -0.04 | $60.96 | $60.95 | 200 |
| 01:53 PM | $60.95 | Up $0.00 | $60.96 | $60.95 | 0 |
| 01:51 PM | $60.99 | Up $0.01 | $60.99 | $60.99 | 200 |
| 01:51 PM | $60.99 | Up $0.00 | $60.99 | $60.99 | 0 |
| 01:49 PM | $60.98 | Down $ -0.03 | $61.01 | $60.98 | 900 |
| 01:49 PM | $60.98 | Up $0.00 | $61.01 | $60.98 | 0 |
| 01:48 PM | $61.01 | Up $0.04 | $61.01 | $61.00 | 500 |
| 01:44 PM | $60.97 | Up $0.01 | $60.97 | $60.97 | 500 |
| 01:44 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 01:44 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 01:44 PM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 01:43 PM | $60.96 | Down $ -0.01 | $60.96 | $60.96 | 100 |
| 01:42 PM | $60.97 | Up $0.00 | $60.98 | $60.96 | 600 |
| 01:41 PM | $60.97 | Down $ -0.02 | $60.97 | $60.97 | 100 |
| 01:38 PM | $60.99 | Up $0.01 | $60.99 | $60.97 | 300 |
| 01:38 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:38 PM | $60.99 | Up $0.00 | $60.99 | $60.97 | 0 |
| 01:36 PM | $60.98 | Down $ -0.02 | $60.98 | $60.98 | 100 |
| 01:36 PM | $60.98 | Up $0.00 | $60.98 | $60.98 | 0 |
| 01:34 PM | $61.00 | Down $ -0.06 | $61.06 | $61.00 | 1,100 |
| 01:34 PM | $61.00 | Up $0.00 | $61.06 | $61.00 | 0 |
| 01:31 PM | $61.06 | Up $0.01 | $61.06 | $61.06 | 100 |
| 01:31 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 01:31 PM | $61.06 | Up $0.00 | $61.06 | $61.06 | 0 |
| 01:29 PM | $61.05 | Down $ -0.03 | $61.05 | $61.05 | 400 |
| 01:29 PM | $61.05 | Up $0.00 | $61.05 | $61.05 | 0 |
| 01:28 PM | $61.08 | Down $0.00 | $61.08 | $61.08 | 200 |
| 01:26 PM | $61.08 | Down $ -0.01 | $61.08 | $61.06 | 300 |
| 01:26 PM | $61.08 | Up $0.00 | $61.08 | $61.06 | 0 |
| 01:25 PM | $61.09 | Down $ -0.02 | $61.09 | $61.09 | 100 |
| 01:24 PM | $61.11 | Down $ -0.01 | $61.12 | $61.11 | 400 |
| 01:23 PM | $61.12 | Down $ -0.01 | $61.12 | $61.12 | 100 |
| 01:20 PM | $61.13 | Up $0.03 | $61.13 | $61.13 | 200 |
| 01:20 PM | $61.13 | Up $0.00 | $61.13 | $61.13 | 0 |
| 01:20 PM | $61.13 | Up $0.00 | $61.13 | $61.13 | 0 |
| 01:19 PM | $61.10 | Down $ -0.03 | $61.10 | $61.10 | 200 |
| 01:18 PM | $61.13 | Up $0.02 | $61.13 | $61.13 | 400 |
| 01:17 PM | $61.11 | Down $ -0.02 | $61.14 | $61.11 | 500 |
| 01:13 PM | $61.13 | Up $0.03 | $61.13 | $61.13 | 100 |
| 01:13 PM | $61.13 | Up $0.00 | $61.13 | $61.13 | 0 |
| 01:13 PM | $61.13 | Up $0.00 | $61.13 | $61.13 | 0 |
| 01:13 PM | $61.13 | Up $0.00 | $61.13 | $61.13 | 0 |
| 01:12 PM | $61.10 | Up $0.02 | $61.10 | $61.10 | 300 |
| 01:11 PM | $61.09 | Up $0.01 | $61.09 | $61.09 | 200 |
| 01:08 PM | $61.08 | Down $ -0.01 | $61.08 | $61.08 | 100 |
| 01:08 PM | $61.08 | Up $0.00 | $61.08 | $61.08 | 0 |
| 01:08 PM | $61.08 | Up $0.00 | $61.08 | $61.08 | 0 |
| 01:06 PM | $61.09 | Up $0.02 | $61.09 | $61.09 | 200 |
| 01:06 PM | $61.09 | Up $0.00 | $61.09 | $61.09 | 0 |
| 01:04 PM | $61.07 | Down $ -0.02 | $61.07 | $61.07 | 100 |
| 01:04 PM | $61.07 | Up $0.00 | $61.07 | $61.07 | 0 |
| 01:03 PM | $61.09 | Down $ -0.02 | $61.10 | $61.09 | 400 |
| 01:02 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 500 |
| 12:59 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 500 |
| 12:59 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 0 |
| 12:59 PM | $61.11 | Up $0.00 | $61.11 | $61.10 | 0 |
| 12:58 PM | $61.11 | Up $0.00 | $61.14 | $61.11 | 200 |
| 12:57 PM | $61.11 | Up $0.02 | $61.11 | $61.10 | 500 |
| 12:52 PM | $61.09 | Up $0.00 | $61.10 | $61.09 | 300 |
| 12:52 PM | $61.09 | Up $0.00 | $61.10 | $61.09 | 0 |
| 12:52 PM | $61.09 | Up $0.00 | $61.10 | $61.09 | 0 |
| 12:52 PM | $61.09 | Up $0.00 | $61.10 | $61.09 | 0 |
| 12:52 PM | $61.09 | Up $0.00 | $61.10 | $61.09 | 0 |
| 12:51 PM | $61.09 | Up $0.03 | $61.09 | $61.06 | 300 |
| 12:50 PM | $61.06 | Up $0.01 | $61.06 | $61.06 | 200 |
| 12:48 PM | $61.05 | Down $ -0.04 | $61.07 | $61.05 | 300 |
| 12:48 PM | $61.05 | Up $0.00 | $61.07 | $61.05 | 0 |
| 12:47 PM | $61.09 | Up $0.03 | $61.09 | $61.08 | 300 |
| 12:44 PM | $61.06 | Up $0.02 | $61.06 | $61.05 | 200 |
| 12:44 PM | $61.06 | Up $0.00 | $61.06 | $61.05 | 0 |
| 12:44 PM | $61.06 | Up $0.00 | $61.06 | $61.05 | 0 |
| 12:43 PM | $61.04 | Up $0.01 | $61.04 | $61.04 | 200 |
| 12:37 PM | $61.03 | Up $0.03 | $61.03 | $61.03 | 600 |
| 12:37 PM | $61.03 | Up $0.00 | $61.03 | $61.03 | 0 |
| 12:37 PM | $61.03 | Up $0.00 | $61.03 | $61.03 | 0 |
| 12:37 PM | $61.03 | Up $0.00 | $61.03 | $61.03 | 0 |
| 12:37 PM | $61.03 | Up $0.00 | $61.03 | $61.03 | 0 |
| 12:37 PM | $61.03 | Up $0.00 | $61.03 | $61.03 | 0 |
| 12:35 PM | $61.00 | Down $ -0.01 | $61.00 | $61.00 | 100 |
| 12:35 PM | $61.00 | Up $0.00 | $61.00 | $61.00 | 0 |
| 12:31 PM | $61.01 | Up $0.01 | $61.01 | $61.01 | 100 |
| 12:31 PM | $61.01 | Up $0.00 | $61.01 | $61.01 | 0 |
| 12:31 PM | $61.01 | Up $0.00 | $61.01 | $61.01 | 0 |
| 12:31 PM | $61.01 | Up $0.00 | $61.01 | $61.01 | 0 |
| 12:30 PM | $61.00 | Up $0.04 | $61.00 | $60.97 | 1,000 |
| 12:29 PM | $60.96 | Down $ -0.01 | $60.97 | $60.96 | 500 |
| 12:25 PM | $60.97 | Down $ -0.01 | $60.97 | $60.95 | 700 |
| 12:25 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 12:25 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 12:25 PM | $60.97 | Up $0.00 | $60.97 | $60.95 | 0 |
| 12:20 PM | $60.98 | Up $0.05 | $60.98 | $60.94 | 1,200 |
| 12:20 PM | $60.98 | Up $0.00 | $60.98 | $60.94 | 0 |
| 12:20 PM | $60.98 | Up $0.00 | $60.98 | $60.94 | 0 |
| 12:20 PM | $60.98 | Up $0.00 | $60.98 | $60.94 | 0 |
| 12:20 PM | $60.98 | Up $0.00 | $60.98 | $60.94 | 0 |
| 12:17 PM | $60.93 | Down $ -0.03 | $60.94 | $60.93 | 200 |
| 12:17 PM | $60.93 | Up $0.00 | $60.94 | $60.93 | 0 |
| 12:17 PM | $60.93 | Up $0.00 | $60.94 | $60.93 | 0 |
| 12:16 PM | $60.96 | Up $0.00 | $60.96 | $60.96 | 300 |
| 12:15 PM | $60.96 | Up $0.05 | $60.96 | $60.91 | 1,000 |
| 12:14 PM | $60.91 | Up $0.01 | $60.91 | $60.91 | 300 |
| 12:13 PM | $60.90 | Up $0.02 | $60.90 | $60.90 | 400 |
| 12:10 PM | $60.88 | Up $0.00 | $60.88 | $60.87 | 300 |
| 12:10 PM | $60.88 | Up $0.00 | $60.88 | $60.87 | 0 |
| 12:10 PM | $60.88 | Up $0.00 | $60.88 | $60.87 | 0 |
| 12:09 PM | $60.88 | Down $ -0.01 | $60.88 | $60.88 | 200 |
| 12:08 PM | $60.89 | Down $ -0.01 | $60.89 | $60.89 | 100 |
| 12:07 PM | $60.90 | Down $ -0.02 | $60.90 | $60.90 | 100 |
| 12:06 PM | $60.92 | Up $0.05 | $60.92 | $60.91 | 500 |
| 12:02 PM | $60.87 | Down $ -0.05 | $60.87 | $60.87 | 100 |
| 12:02 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 12:02 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 12:02 PM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 11:59 AM | $60.92 | Up $0.00 | $60.92 | $60.92 | 100 |
| 11:59 AM | $60.92 | Up $0.00 | $60.92 | $60.92 | 0 |
| 11:59 AM | $60.92 | Up $0.00 | $60.92 | $60.92 | 0 |
| 11:58 AM | $60.92 | Down $ -0.06 | $60.94 | $60.92 | 200 |
| 11:56 AM | $60.98 | Up $0.03 | $60.99 | $60.98 | 700 |
| 11:56 AM | $60.98 | Up $0.00 | $60.99 | $60.98 | 0 |
| 11:55 AM | $60.95 | Up $0.02 | $60.95 | $60.94 | 200 |
| 11:54 AM | $60.93 | Up $0.02 | $60.93 | $60.92 | 400 |
| 11:51 AM | $60.91 | Down $ -0.04 | $60.96 | $60.91 | 400 |
| 11:51 AM | $60.91 | Up $0.00 | $60.96 | $60.91 | 0 |
| 11:51 AM | $60.91 | Up $0.00 | $60.96 | $60.91 | 0 |
| 11:49 AM | $60.95 | Up $0.01 | $60.95 | $60.94 | 300 |
| 11:49 AM | $60.95 | Up $0.00 | $60.95 | $60.94 | 0 |
| 11:44 AM | $60.94 | Up $0.07 | $60.94 | $60.92 | 900 |
| 11:44 AM | $60.94 | Up $0.00 | $60.94 | $60.92 | 0 |
| 11:44 AM | $60.94 | Up $0.00 | $60.94 | $60.92 | 0 |
| 11:44 AM | $60.94 | Up $0.00 | $60.94 | $60.92 | 0 |
| 11:44 AM | $60.94 | Up $0.00 | $60.94 | $60.92 | 0 |
| 11:41 AM | $60.87 | Up $0.07 | $60.87 | $60.84 | 300 |
| 11:41 AM | $60.87 | Up $0.00 | $60.87 | $60.84 | 0 |
| 11:41 AM | $60.87 | Up $0.00 | $60.87 | $60.84 | 0 |
| 11:39 AM | $60.80 | Up $0.06 | $60.80 | $60.74 | 1,700 |
| 11:39 AM | $60.80 | Up $0.00 | $60.80 | $60.74 | 0 |
| 11:36 AM | $60.74 | Down $ -0.02 | $60.75 | $60.74 | 200 |
| 11:36 AM | $60.74 | Up $0.00 | $60.75 | $60.74 | 0 |
| 11:36 AM | $60.74 | Up $0.00 | $60.75 | $60.74 | 0 |
| 11:33 AM | $60.76 | Down $ -0.01 | $60.76 | $60.76 | 200 |
| 11:33 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:33 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:32 AM | $60.77 | Down $ -0.01 | $60.77 | $60.77 | 100 |
| 11:31 AM | $60.78 | Down $ -0.01 | $60.78 | $60.78 | 100 |
| 11:30 AM | $60.79 | Up $0.02 | $60.79 | $60.79 | 100 |
| 11:29 AM | $60.77 | Up $0.00 | $60.77 | $60.77 | 400 |
| 11:27 AM | $60.77 | Up $0.01 | $60.77 | $60.77 | 100 |
| 11:27 AM | $60.77 | Up $0.00 | $60.77 | $60.77 | 0 |
| 11:26 AM | $60.76 | Up $0.03 | $60.76 | $60.76 | 600 |
| 11:23 AM | $60.73 | Up $0.07 | $60.73 | $60.66 | 1,000 |
| 11:23 AM | $60.73 | Up $0.00 | $60.73 | $60.66 | 0 |
| 11:23 AM | $60.73 | Up $0.00 | $60.73 | $60.66 | 0 |
| 11:20 AM | $60.66 | Down $ -0.04 | $60.67 | $60.66 | 200 |
| 11:20 AM | $60.66 | Up $0.00 | $60.67 | $60.66 | 0 |
| 11:20 AM | $60.66 | Up $0.00 | $60.67 | $60.66 | 0 |
| 11:17 AM | $60.70 | Up $0.01 | $60.73 | $60.70 | 400 |
| 11:17 AM | $60.70 | Up $0.00 | $60.73 | $60.70 | 0 |
| 11:17 AM | $60.70 | Up $0.00 | $60.73 | $60.70 | 0 |
| 11:16 AM | $60.69 | Down $ -0.01 | $60.69 | $60.69 | 100 |
| 11:15 AM | $60.70 | Down $ -0.03 | $60.70 | $60.70 | 100 |
| 11:13 AM | $60.73 | Up $0.02 | $60.73 | $60.71 | 200 |
| 11:13 AM | $60.73 | Up $0.00 | $60.73 | $60.71 | 0 |
| 11:11 AM | $60.71 | Down $ -0.01 | $60.71 | $60.71 | 100 |
| 11:11 AM | $60.71 | Up $0.00 | $60.71 | $60.71 | 0 |
| 11:10 AM | $60.72 | Down $ -0.04 | $60.77 | $60.72 | 600 |
| 11:06 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 100 |
| 11:06 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:06 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:06 AM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
| 11:02 AM | $60.76 | Down $ -0.07 | $60.82 | $60.76 | 900 |
| 11:02 AM | $60.76 | Up $0.00 | $60.82 | $60.76 | 0 |
| 11:02 AM | $60.76 | Up $0.00 | $60.82 | $60.76 | 0 |
| 11:02 AM | $60.76 | Up $0.00 | $60.82 | $60.76 | 0 |
| 11:00 AM | $60.83 | Up $0.02 | $60.83 | $60.83 | 100 |
| 11:00 AM | $60.83 | Up $0.00 | $60.83 | $60.83 | 0 |
| 10:58 AM | $60.81 | Up $0.03 | $60.81 | $60.81 | 100 |
| 10:58 AM | $60.81 | Up $0.00 | $60.81 | $60.81 | 0 |
| 10:56 AM | $60.78 | Up $0.05 | $60.78 | $60.78 | 300 |
| 10:56 AM | $60.78 | Up $0.00 | $60.78 | $60.78 | 0 |
| 10:53 AM | $60.73 | Up $0.07 | $60.73 | $60.62 | 400 |
| 10:53 AM | $60.73 | Up $0.00 | $60.73 | $60.62 | 0 |
| 10:53 AM | $60.73 | Up $0.00 | $60.73 | $60.62 | 0 |
| 10:52 AM | $60.66 | Down $ -0.21 | $60.83 | $60.66 | 1,100 |
| 10:51 AM | $60.87 | Up $0.10 | $60.87 | $60.85 | 500 |
| 10:50 AM | $60.77 | Down $ -0.07 | $60.77 | $60.77 | 100 |
| 10:49 AM | $60.84 | Up $0.06 | $60.84 | $60.83 | 200 |
| 10:47 AM | $60.78 | Down $ -0.06 | $60.78 | $60.78 | 100 |
| 10:47 AM | $60.78 | Up $0.00 | $60.78 | $60.78 | 0 |
| 10:45 AM | $60.84 | Down $ -0.01 | $60.84 | $60.84 | 300 |
| 10:45 AM | $60.84 | Up $0.00 | $60.84 | $60.84 | 0 |
| 10:43 AM | $60.85 | Down $ -0.04 | $60.85 | $60.85 | 100 |
| 10:43 AM | $60.85 | Up $0.00 | $60.85 | $60.85 | 0 |
| 10:42 AM | $60.89 | Down $ -0.02 | $60.89 | $60.89 | 200 |
| 10:38 AM | $60.91 | Down $ -0.04 | $60.95 | $60.91 | 200 |
| 10:38 AM | $60.91 | Up $0.00 | $60.95 | $60.91 | 0 |
| 10:38 AM | $60.91 | Up $0.00 | $60.95 | $60.91 | 0 |
| 10:38 AM | $60.91 | Up $0.00 | $60.95 | $60.91 | 0 |
| 10:33 AM | $60.95 | Up $0.08 | $60.95 | $60.95 | 100 |
| 10:33 AM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 10:33 AM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 10:33 AM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 10:33 AM | $60.95 | Up $0.00 | $60.95 | $60.95 | 0 |
| 10:32 AM | $60.87 | Up $0.06 | $60.87 | $60.72 | 900 |
| 10:31 AM | $60.81 | Down $ -0.02 | $60.82 | $60.81 | 700 |
| 10:29 AM | $60.83 | Down $ -0.13 | $60.91 | $60.83 | 300 |
| 10:29 AM | $60.83 | Up $0.00 | $60.91 | $60.83 | 0 |
| 10:27 AM | $60.96 | Down $ -0.01 | $60.96 | $60.96 | 100 |
| 10:27 AM | $60.96 | Up $0.00 | $60.96 | $60.96 | 0 |
| 10:25 AM | $60.97 | Down $ -0.08 | $60.97 | $60.97 | 100 |
| 10:25 AM | $60.97 | Up $0.00 | $60.97 | $60.97 | 0 |
| 10:21 AM | $61.05 | Down $ -0.04 | $61.09 | $61.05 | 200 |
| 10:21 AM | $61.05 | Up $0.00 | $61.09 | $61.05 | 0 |
| 10:21 AM | $61.05 | Up $0.00 | $61.09 | $61.05 | 0 |
| 10:21 AM | $61.05 | Up $0.00 | $61.09 | $61.05 | 0 |
| 10:20 AM | $61.09 | Down $ -0.03 | $61.16 | $61.09 | 700 |
| 10:19 AM | $61.12 | Up $0.11 | $61.12 | $61.08 | 200 |
| 10:18 AM | $61.01 | Up $0.12 | $61.01 | $60.97 | 600 |
| 10:09 AM | $60.89 | Down $ -0.03 | $60.89 | $60.88 | 500 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:09 AM | $60.89 | Up $0.00 | $60.89 | $60.88 | 0 |
| 10:08 AM | $60.92 | Down $ -0.09 | $60.92 | $60.91 | 300 |
| 10:07 AM | $61.01 | Down $ -0.08 | $61.08 | $61.00 | 900 |
| 10:06 AM | $61.09 | Up $0.16 | $61.09 | $60.99 | 600 |
| 10:04 AM | $60.93 | Up $0.05 | $60.93 | $60.84 | 600 |
| 10:04 AM | $60.93 | Up $0.00 | $60.93 | $60.84 | 0 |
| 10:00 AM | $60.88 | Down $ -0.05 | $60.90 | $60.88 | 200 |
| 10:00 AM | $60.88 | Up $0.00 | $60.90 | $60.88 | 0 |
| 10:00 AM | $60.88 | Up $0.00 | $60.90 | $60.88 | 0 |
| 10:00 AM | $60.88 | Up $0.00 | $60.90 | $60.88 | 0 |
| 09:59 AM | $60.93 | Up $0.04 | $60.96 | $60.93 | 700 |
| 09:58 AM | $60.89 | Up $0.02 | $60.89 | $60.89 | 100 |
| 09:54 AM | $60.87 | Up $0.00 | $60.87 | $60.87 | 100 |
| 09:54 AM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 09:54 AM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 09:54 AM | $60.87 | Up $0.00 | $60.87 | $60.87 | 0 |
| 09:51 AM | $60.87 | Down $ -0.08 | $60.91 | $60.87 | 1,000 |
| 09:51 AM | $60.87 | Up $0.00 | $60.91 | $60.87 | 0 |
| 09:51 AM | $60.87 | Up $0.00 | $60.91 | $60.87 | 0 |
| 09:43 AM | $60.95 | Up $0.09 | $60.95 | $60.91 | 400 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:43 AM | $60.95 | Up $0.00 | $60.95 | $60.91 | 0 |
| 09:30 AM | $60.86 | Down $ -0.04 | $60.86 | $60.86 | 400 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| 09:30 AM | $60.86 | Up $0.00 | $60.86 | $60.86 | 0 |
| Previous close | $60.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-11-2025 | $61.26 | $60.87 | $61.32 | $60.87 | 193,600 |
| 11-11-2025 | $60.90 | $61.30 | $61.30 | $60.77 | 141,000 |
| 10-11-2025 | $61.35 | $60.19 | $61.37 | $60.18 | 405,100 |
| 07-11-2025 | $60.27 | $60.48 | $61.14 | $60.20 | 309,500 |
| 06-11-2025 | $61.99 | $62.06 | $62.64 | $61.45 | 401,000 |
| 05-11-2025 | $61.86 | $61.18 | $62.04 | $61.14 | 372,100 |
| 04-11-2025 | $61.49 | $61.11 | $61.59 | $60.77 | 271,500 |
| 03-11-2025 | $61.51 | $61.01 | $61.75 | $60.99 | 370,900 |
| 31-10-2025 | $61.32 | $61.01 | $61.52 | $60.66 | 266,500 |
| 30-10-2025 | $61.23 | $61.32 | $61.49 | $61.06 | 134,200 |
| 29-10-2025 | $61.21 | $60.93 | $61.32 | $60.73 | 230,800 |
| 28-10-2025 | $62.80 | $63.42 | $63.49 | $62.77 | 156,200 |
| 27-10-2025 | $63.48 | $63.52 | $63.68 | $63.29 | 488,800 |
| 24-10-2025 | $63.77 | $64.38 | $64.49 | $63.69 | 161,400 |
| 23-10-2025 | $64.40 | $64.51 | $64.57 | $64.23 | 237,700 |
| 22-10-2025 | $64.55 | $65.34 | $65.36 | $64.38 | 237,100 |
| 21-10-2025 | $64.15 | $64.16 | $64.40 | $64.03 | 208,800 |
| 20-10-2025 | $63.89 | $63.81 | $64.11 | $63.78 | 459,800 |
| 17-10-2025 | $63.28 | $64.02 | $64.05 | $63.27 | 209,600 |
| 16-10-2025 | $62.61 | $63.08 | $63.13 | $62.42 | 231,700 |
| 15-10-2025 | $63.40 | $63.79 | $63.83 | $63.37 | 508,700 |
| 14-10-2025 | $64.08 | $64.29 | $64.53 | $63.83 | 318,400 |
| 10-10-2025 | $64.30 | $63.99 | $64.32 | $63.96 | 376,000 |
| 09-10-2025 | $63.36 | $63.67 | $63.72 | $63.31 | 162,000 |
| 08-10-2025 | $64.08 | $63.98 | $64.25 | $63.90 | 339,800 |
| 07-10-2025 | $63.53 | $63.70 | $63.79 | $63.38 | 242,400 |
| 06-10-2025 | $64.26 | $64.95 | $65.05 | $64.14 | 249,900 |
| 03-10-2025 | $65.04 | $64.90 | $65.21 | $64.81 | 321,400 |
| 02-10-2025 | $65.29 | $65.24 | $65.33 | $65.08 | 175,700 |
| 01-10-2025 | $65.03 | $64.97 | $65.42 | $64.92 | 217,600 |
Graphs are not available, please refer to the detailed table