Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
54.02 Down -0.90 (-1.67 %)
Delayed : 2024/09/06 16:00:01
- Previous close $54.92
- Opening $54.83
- Price Ask $52.75
- Price Bid $52.75
- Size Bid 11
- Size Ask 1
- Today High $55.40
- Today Low $53.38
- 52 Weeks High $59.00
- 52 Weeks Low $36.56
- Volume 305,241
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.64
- Dividends/Share : $0.02
- Current Div. Yield : 0.14
- Market Cap (M) : 20,249.73
- Shares Out (M) : 376.54
- Exchange : XTSE
- Ex Dividend Date : 2024/07/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 48,500 |
| 03:59 PM | $54.03 | Down $ -0.04 | $54.06 | $54.00 | 30,500 |
| 03:58 PM | $54.07 | Up $0.01 | $54.10 | $54.05 | 8,800 |
| 03:57 PM | $54.06 | Up $0.03 | $54.06 | $54.04 | 3,700 |
| 03:56 PM | $54.03 | Up $0.01 | $54.07 | $54.03 | 3,600 |
| 03:55 PM | $54.02 | Down $ -0.04 | $54.08 | $54.02 | 2,100 |
| 03:54 PM | $54.06 | Down $ -0.03 | $54.09 | $54.05 | 900 |
| 03:53 PM | $54.09 | Up $0.08 | $54.09 | $54.01 | 1,600 |
| 03:52 PM | $54.01 | Down $ -0.04 | $54.03 | $53.96 | 1,900 |
| 03:51 PM | $54.05 | Down $ -0.07 | $54.09 | $54.03 | 1,700 |
| 03:50 PM | $54.12 | Down $ -0.14 | $54.23 | $54.09 | 1,900 |
| 03:49 PM | $54.26 | Up $0.01 | $54.26 | $54.26 | 200 |
| 03:48 PM | $54.25 | Down $ -0.03 | $54.27 | $54.23 | 1,200 |
| 03:47 PM | $54.28 | Up $0.03 | $54.28 | $54.28 | 100 |
| 03:46 PM | $54.25 | Up $0.06 | $54.26 | $54.21 | 400 |
| 03:45 PM | $54.19 | Down $ -0.05 | $54.23 | $54.19 | 500 |
| 03:44 PM | $54.24 | Up $0.06 | $54.24 | $54.22 | 300 |
| 03:43 PM | $54.18 | Up $0.00 | $54.21 | $54.18 | 400 |
| 03:42 PM | $54.18 | Down $ -0.09 | $54.28 | $54.18 | 1,600 |
| 03:41 PM | $54.27 | Up $0.02 | $54.30 | $54.27 | 600 |
| 03:40 PM | $54.25 | Down $ -0.03 | $54.32 | $54.24 | 1,200 |
| 03:39 PM | $54.28 | Down $ -0.01 | $54.28 | $54.25 | 800 |
| 03:37 PM | $54.29 | Up $0.03 | $54.29 | $54.28 | 400 |
| 03:37 PM | $54.29 | Up $0.00 | $54.29 | $54.28 | 0 |
| 03:36 PM | $54.26 | Up $0.01 | $54.28 | $54.22 | 1,200 |
| 03:35 PM | $54.25 | Up $0.09 | $54.25 | $54.21 | 300 |
| 03:33 PM | $54.16 | Down $ -0.19 | $54.30 | $54.16 | 1,100 |
| 03:33 PM | $54.16 | Up $0.00 | $54.30 | $54.16 | 0 |
| 03:32 PM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
| 03:31 PM | $54.37 | Down $ -0.11 | $54.44 | $54.37 | 400 |
| 03:30 PM | $54.48 | Up $0.00 | $54.48 | $54.47 | 400 |
| 03:28 PM | $54.48 | Up $0.19 | $54.48 | $54.35 | 1,000 |
| 03:28 PM | $54.48 | Up $0.00 | $54.48 | $54.35 | 0 |
| 03:25 PM | $54.29 | Down $ -0.06 | $54.30 | $54.29 | 300 |
| 03:25 PM | $54.29 | Up $0.00 | $54.30 | $54.29 | 0 |
| 03:25 PM | $54.29 | Up $0.00 | $54.30 | $54.29 | 0 |
| 03:23 PM | $54.35 | Down $ -0.03 | $54.38 | $54.35 | 500 |
| 03:23 PM | $54.35 | Up $0.00 | $54.38 | $54.35 | 0 |
| 03:21 PM | $54.38 | Down $ -0.06 | $54.44 | $54.37 | 2,100 |
| 03:21 PM | $54.38 | Up $0.00 | $54.44 | $54.37 | 0 |
| 03:20 PM | $54.44 | Down $ -0.03 | $54.44 | $54.44 | 100 |
| 03:19 PM | $54.47 | Down $ -0.03 | $54.50 | $54.47 | 1,000 |
| 03:17 PM | $54.50 | Down $ -0.11 | $54.56 | $54.50 | 300 |
| 03:17 PM | $54.50 | Up $0.00 | $54.56 | $54.50 | 0 |
| 03:16 PM | $54.61 | Down $ -0.06 | $54.64 | $54.61 | 200 |
| 03:15 PM | $54.67 | Down $ -0.07 | $54.73 | $54.67 | 1,100 |
| 03:14 PM | $54.74 | Up $0.00 | $54.74 | $54.73 | 200 |
| 03:13 PM | $54.74 | Up $0.07 | $54.75 | $54.64 | 2,900 |
| 03:12 PM | $54.67 | Up $0.04 | $54.69 | $54.67 | 200 |
| 03:11 PM | $54.63 | Down $ -0.08 | $54.74 | $54.62 | 3,000 |
| 03:10 PM | $54.71 | Up $0.23 | $54.71 | $54.71 | 100 |
| 03:05 PM | $54.48 | Up $0.05 | $54.49 | $54.48 | 500 |
| 03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
| 03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
| 03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
| 03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
| 03:04 PM | $54.43 | Up $0.02 | $54.44 | $54.43 | 200 |
| 03:03 PM | $54.41 | Up $0.09 | $54.41 | $54.35 | 800 |
| 03:02 PM | $54.32 | Up $0.06 | $54.32 | $54.32 | 100 |
| 03:01 PM | $54.26 | Up $0.03 | $54.27 | $54.21 | 1,600 |
| 03:00 PM | $54.23 | Down $ -0.02 | $54.23 | $54.23 | 100 |
| 02:59 PM | $54.25 | Up $0.03 | $54.25 | $54.25 | 200 |
| 02:55 PM | $54.22 | Up $0.05 | $54.22 | $54.22 | 100 |
| 02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
| 02:54 PM | $54.17 | Up $0.02 | $54.17 | $54.13 | 600 |
| 02:53 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 200 |
| 02:50 PM | $54.17 | Down $ -0.04 | $54.17 | $54.17 | 100 |
| 02:50 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 02:50 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 02:49 PM | $54.21 | Up $0.00 | $54.24 | $54.21 | 400 |
| 02:48 PM | $54.21 | Up $0.02 | $54.21 | $54.18 | 500 |
| 02:47 PM | $54.19 | Up $0.02 | $54.19 | $54.18 | 200 |
| 02:46 PM | $54.17 | Down $ -0.04 | $54.18 | $54.17 | 200 |
| 02:45 PM | $54.21 | Down $ -0.03 | $54.22 | $54.21 | 300 |
| 02:43 PM | $54.24 | Up $0.01 | $54.24 | $54.22 | 300 |
| 02:43 PM | $54.24 | Up $0.00 | $54.24 | $54.22 | 0 |
| 02:42 PM | $54.23 | Down $ -0.04 | $54.26 | $54.23 | 1,700 |
| 02:41 PM | $54.27 | Down $0.00 | $54.28 | $54.26 | 900 |
| 02:38 PM | $54.28 | Down $ -0.02 | $54.29 | $54.28 | 200 |
| 02:38 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 02:38 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
| 02:37 PM | $54.30 | Down $ -0.02 | $54.34 | $54.30 | 2,600 |
| 02:36 PM | $54.32 | Up $0.00 | $54.33 | $54.30 | 1,900 |
| 02:35 PM | $54.31 | Up $0.00 | $54.32 | $54.30 | 600 |
| 02:34 PM | $54.31 | Down $ -0.01 | $54.31 | $54.30 | 900 |
| 02:33 PM | $54.32 | Down $ -0.02 | $54.35 | $54.30 | 1,800 |
| 02:32 PM | $54.34 | Up $0.06 | $54.34 | $54.30 | 2,500 |
| 02:31 PM | $54.29 | Up $0.01 | $54.29 | $54.28 | 500 |
| 02:30 PM | $54.27 | Up $0.01 | $54.27 | $54.25 | 300 |
| 02:29 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 100 |
| 02:28 PM | $54.26 | Up $0.00 | $54.28 | $54.25 | 1,600 |
| 02:27 PM | $54.26 | Up $0.03 | $54.26 | $54.26 | 100 |
| 02:26 PM | $54.23 | Up $0.01 | $54.25 | $54.23 | 900 |
| 02:25 PM | $54.22 | Up $0.00 | $54.25 | $54.22 | 300 |
| 02:24 PM | $54.22 | Down $ -0.01 | $54.23 | $54.22 | 500 |
| 02:23 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 100 |
| 02:22 PM | $54.23 | Up $0.01 | $54.23 | $54.23 | 100 |
| 02:21 PM | $54.22 | Down $ -0.02 | $54.26 | $54.22 | 300 |
| 02:20 PM | $54.24 | Up $0.04 | $54.24 | $54.23 | 200 |
| 02:19 PM | $54.20 | Down $ -0.01 | $54.20 | $54.18 | 900 |
| 02:18 PM | $54.21 | Up $0.01 | $54.21 | $54.21 | 100 |
| 02:17 PM | $54.20 | Down $ -0.01 | $54.20 | $54.20 | 100 |
| 02:16 PM | $54.21 | Down $ -0.03 | $54.21 | $54.21 | 200 |
| 02:15 PM | $54.24 | Up $0.04 | $54.24 | $54.22 | 200 |
| 02:13 PM | $54.20 | Down $ -0.06 | $54.21 | $54.20 | 200 |
| 02:13 PM | $54.20 | Up $0.00 | $54.21 | $54.20 | 0 |
| 02:12 PM | $54.26 | Up $0.03 | $54.26 | $54.23 | 400 |
| 02:11 PM | $54.23 | Up $0.13 | $54.24 | $54.20 | 900 |
| 02:08 PM | $54.10 | Up $0.01 | $54.10 | $54.08 | 300 |
| 02:08 PM | $54.10 | Up $0.00 | $54.10 | $54.08 | 0 |
| 02:08 PM | $54.10 | Up $0.00 | $54.10 | $54.08 | 0 |
| 02:07 PM | $54.09 | Up $0.06 | $54.09 | $54.02 | 500 |
| 02:06 PM | $54.03 | Up $0.01 | $54.05 | $54.03 | 300 |
| 02:05 PM | $54.02 | Down $ -0.03 | $54.03 | $54.01 | 1,100 |
| 02:04 PM | $54.05 | Up $0.00 | $54.05 | $54.05 | 200 |
| 02:03 PM | $54.05 | Up $0.05 | $54.05 | $54.01 | 900 |
| 02:02 PM | $54.00 | Up $0.03 | $54.00 | $53.99 | 300 |
| 02:01 PM | $53.97 | Down $ -0.03 | $53.99 | $53.97 | 500 |
| 02:00 PM | $54.00 | Down $ -0.03 | $54.00 | $54.00 | 100 |
| 01:59 PM | $54.03 | Up $0.02 | $54.03 | $54.01 | 200 |
| 01:57 PM | $54.01 | Up $0.04 | $54.01 | $53.99 | 300 |
| 01:57 PM | $54.01 | Up $0.00 | $54.01 | $53.99 | 0 |
| 01:56 PM | $53.97 | Up $0.00 | $53.97 | $53.93 | 700 |
| 01:55 PM | $53.97 | Up $0.00 | $53.97 | $53.85 | 5,300 |
| 01:54 PM | $53.97 | Down $ -0.03 | $53.97 | $53.96 | 200 |
| 01:53 PM | $54.00 | Up $0.09 | $54.02 | $53.89 | 1,400 |
| 01:52 PM | $53.91 | Up $0.09 | $53.91 | $53.83 | 1,500 |
| 01:48 PM | $53.82 | Up $0.01 | $53.82 | $53.82 | 100 |
| 01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
| 01:46 PM | $53.81 | Down $ -0.03 | $53.81 | $53.78 | 300 |
| 01:46 PM | $53.81 | Up $0.00 | $53.81 | $53.78 | 0 |
| 01:45 PM | $53.84 | Up $0.04 | $53.84 | $53.80 | 600 |
| 01:44 PM | $53.80 | Down $ -0.05 | $53.82 | $53.80 | 300 |
| 01:43 PM | $53.85 | Up $0.02 | $53.85 | $53.81 | 600 |
| 01:42 PM | $53.83 | Down $ -0.01 | $53.86 | $53.80 | 1,200 |
| 01:41 PM | $53.84 | Up $0.04 | $53.84 | $53.77 | 400 |
| 01:40 PM | $53.80 | Down $ -0.05 | $53.82 | $53.80 | 800 |
| 01:39 PM | $53.85 | Up $0.04 | $53.86 | $53.80 | 1,000 |
| 01:38 PM | $53.81 | Down $ -0.17 | $53.94 | $53.77 | 1,100 |
| 01:37 PM | $53.98 | Up $0.19 | $53.98 | $53.87 | 700 |
| 01:36 PM | $53.79 | Up $0.07 | $53.80 | $53.70 | 1,500 |
| 01:35 PM | $53.72 | Up $0.05 | $53.74 | $53.66 | 2,800 |
| 01:34 PM | $53.67 | Up $0.06 | $53.67 | $53.67 | 100 |
| 01:31 PM | $53.61 | Up $0.07 | $53.61 | $53.57 | 200 |
| 01:31 PM | $53.61 | Up $0.00 | $53.61 | $53.57 | 0 |
| 01:31 PM | $53.61 | Up $0.00 | $53.61 | $53.57 | 0 |
| 01:29 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 400 |
| 01:29 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:28 PM | $53.54 | Down $ -0.06 | $53.54 | $53.54 | 400 |
| 01:26 PM | $53.60 | Down $ -0.05 | $53.60 | $53.60 | 100 |
| 01:26 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
| 01:24 PM | $53.65 | Up $0.03 | $53.70 | $53.65 | 800 |
| 01:24 PM | $53.65 | Up $0.00 | $53.70 | $53.65 | 0 |
| 01:23 PM | $53.62 | Up $0.08 | $53.69 | $53.62 | 1,200 |
| 01:18 PM | $53.54 | Down $ -0.02 | $53.54 | $53.54 | 100 |
| 01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
| 01:17 PM | $53.56 | Down $ -0.12 | $53.59 | $53.56 | 300 |
| 01:16 PM | $53.68 | Up $0.03 | $53.69 | $53.66 | 1,100 |
| 01:15 PM | $53.65 | Down $ -0.03 | $53.70 | $53.65 | 1,400 |
| 01:14 PM | $53.68 | Down $ -0.01 | $53.72 | $53.68 | 1,500 |
| 01:13 PM | $53.69 | Up $0.01 | $53.72 | $53.69 | 1,200 |
| 01:12 PM | $53.68 | Down $ -0.02 | $53.72 | $53.68 | 1,300 |
| 01:11 PM | $53.70 | Up $0.02 | $53.70 | $53.65 | 400 |
| 01:10 PM | $53.68 | Down $ -0.02 | $53.72 | $53.63 | 1,900 |
| 01:09 PM | $53.70 | Down $ -0.01 | $53.71 | $53.69 | 900 |
| 01:08 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 100 |
| 01:07 PM | $53.71 | Up $0.01 | $53.71 | $53.71 | 100 |
| 01:06 PM | $53.70 | Down $ -0.01 | $53.70 | $53.69 | 400 |
| 01:05 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 200 |
| 01:04 PM | $53.68 | Up $0.01 | $53.70 | $53.65 | 1,100 |
| 01:03 PM | $53.67 | Down $ -0.04 | $53.74 | $53.67 | 700 |
| 01:02 PM | $53.71 | Up $0.04 | $53.71 | $53.65 | 300 |
| 01:01 PM | $53.67 | Up $0.00 | $53.67 | $53.61 | 900 |
| 12:59 PM | $53.67 | Up $0.01 | $53.68 | $53.64 | 400 |
| 12:59 PM | $53.67 | Up $0.00 | $53.68 | $53.64 | 0 |
| 12:58 PM | $53.66 | Down $ -0.04 | $53.70 | $53.66 | 500 |
| 12:57 PM | $53.70 | Up $0.05 | $53.70 | $53.67 | 200 |
| 12:56 PM | $53.65 | Down $ -0.08 | $53.70 | $53.65 | 1,000 |
| 12:55 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 100 |
| 12:53 PM | $53.73 | Up $0.02 | $53.79 | $53.73 | 1,000 |
| 12:53 PM | $53.73 | Up $0.00 | $53.79 | $53.73 | 0 |
| 12:52 PM | $53.71 | Down $ -0.05 | $53.73 | $53.71 | 400 |
| 12:51 PM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 100 |
| 12:50 PM | $53.77 | Up $0.02 | $53.77 | $53.74 | 1,800 |
| 12:49 PM | $53.75 | Down $ -0.05 | $53.77 | $53.75 | 700 |
| 12:48 PM | $53.80 | Up $0.05 | $53.80 | $53.79 | 500 |
| 12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 500 |
| 12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
| 12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
| 12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
| 12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
| 12:42 PM | $53.75 | Down $ -0.02 | $53.77 | $53.75 | 400 |
| 12:38 PM | $53.77 | Up $0.07 | $53.80 | $53.74 | 2,000 |
| 12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
| 12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
| 12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
| 12:37 PM | $53.70 | Down $0.00 | $53.71 | $53.70 | 300 |
| 12:34 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 200 |
| 12:34 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
| 12:34 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
| 12:33 PM | $53.67 | Up $0.01 | $53.71 | $53.67 | 1,800 |
| 12:32 PM | $53.67 | Up $0.06 | $53.67 | $53.59 | 2,500 |
| 12:29 PM | $53.61 | Down $ -0.01 | $53.61 | $53.59 | 600 |
| 12:29 PM | $53.61 | Up $0.00 | $53.61 | $53.59 | 0 |
| 12:29 PM | $53.61 | Up $0.00 | $53.61 | $53.59 | 0 |
| 12:28 PM | $53.61 | Down $ -0.05 | $53.62 | $53.61 | 300 |
| 12:27 PM | $53.66 | Down $ -0.03 | $53.66 | $53.66 | 300 |
| 12:25 PM | $53.69 | Up $0.01 | $53.69 | $53.69 | 100 |
| 12:25 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
| 12:24 PM | $53.68 | Down $ -0.02 | $53.68 | $53.68 | 100 |
| 12:23 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 100 |
| 12:22 PM | $53.70 | Up $0.01 | $53.73 | $53.70 | 400 |
| 12:21 PM | $53.70 | Up $0.04 | $53.70 | $53.67 | 400 |
| 12:20 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 100 |
| 12:19 PM | $53.66 | Up $0.01 | $53.69 | $53.62 | 3,700 |
| 12:18 PM | $53.65 | Up $0.06 | $53.68 | $53.65 | 900 |
| 12:16 PM | $53.59 | Down $ -0.02 | $53.59 | $53.59 | 200 |
| 12:16 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
| 12:15 PM | $53.61 | Up $0.00 | $53.66 | $53.61 | 2,100 |
| 12:14 PM | $53.61 | Up $0.14 | $53.62 | $53.49 | 3,700 |
| 12:13 PM | $53.47 | Up $0.02 | $53.47 | $53.47 | 100 |
| 12:10 PM | $53.45 | Down $ -0.03 | $53.45 | $53.45 | 100 |
| 12:10 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 12:10 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
| 12:08 PM | $53.48 | Down $ -0.04 | $53.49 | $53.48 | 200 |
| 12:08 PM | $53.48 | Up $0.00 | $53.49 | $53.48 | 0 |
| 12:07 PM | $53.52 | Down $ -0.01 | $53.52 | $53.51 | 400 |
| 12:06 PM | $53.52 | Up $0.13 | $53.52 | $53.45 | 300 |
| 12:05 PM | $53.39 | Up $0.01 | $53.43 | $53.39 | 300 |
| 12:04 PM | $53.38 | Down $ -0.06 | $53.40 | $53.38 | 900 |
| 12:03 PM | $53.44 | Down $ -0.06 | $53.47 | $53.44 | 400 |
| 12:02 PM | $53.50 | Down $ -0.03 | $53.50 | $53.50 | 400 |
| 12:01 PM | $53.53 | Up $0.09 | $53.53 | $53.50 | 300 |
| 12:00 PM | $53.44 | Down $ -0.06 | $53.48 | $53.44 | 400 |
| 11:59 AM | $53.50 | Up $0.00 | $53.52 | $53.50 | 200 |
| 11:58 AM | $53.50 | Down $ -0.04 | $53.52 | $53.50 | 300 |
| 11:57 AM | $53.54 | Up $0.03 | $53.54 | $53.54 | 300 |
| 11:56 AM | $53.51 | Down $ -0.01 | $53.52 | $53.51 | 500 |
| 11:55 AM | $53.52 | Down $ -0.06 | $53.55 | $53.52 | 200 |
| 11:53 AM | $53.58 | Down $ -0.02 | $53.58 | $53.58 | 400 |
| 11:53 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
| 11:52 AM | $53.60 | Down $ -0.02 | $53.60 | $53.60 | 200 |
| 11:51 AM | $53.62 | Down $ -0.01 | $53.62 | $53.61 | 500 |
| 11:50 AM | $53.63 | Down $ -0.02 | $53.65 | $53.63 | 1,500 |
| 11:49 AM | $53.65 | Down $ -0.01 | $53.67 | $53.65 | 200 |
| 11:48 AM | $53.66 | Up $0.08 | $53.66 | $53.64 | 300 |
| 11:45 AM | $53.58 | Down $ -0.01 | $53.59 | $53.57 | 400 |
| 11:45 AM | $53.58 | Up $0.00 | $53.59 | $53.57 | 0 |
| 11:45 AM | $53.58 | Up $0.00 | $53.59 | $53.57 | 0 |
| 11:44 AM | $53.59 | Up $0.03 | $53.64 | $53.58 | 1,300 |
| 11:41 AM | $53.56 | Up $0.02 | $53.56 | $53.56 | 900 |
| 11:41 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 11:41 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
| 11:40 AM | $53.54 | Down $ -0.01 | $53.57 | $53.54 | 2,600 |
| 11:39 AM | $53.55 | Up $0.00 | $53.56 | $53.55 | 300 |
| 11:37 AM | $53.55 | Down $ -0.01 | $53.55 | $53.55 | 800 |
| 11:37 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
| 11:35 AM | $53.56 | Up $0.03 | $53.56 | $53.52 | 300 |
| 11:35 AM | $53.56 | Up $0.00 | $53.56 | $53.52 | 0 |
| 11:33 AM | $53.53 | Down $ -0.03 | $53.54 | $53.53 | 600 |
| 11:33 AM | $53.53 | Up $0.00 | $53.54 | $53.53 | 0 |
| 11:32 AM | $53.56 | Up $0.05 | $53.56 | $53.54 | 300 |
| 11:30 AM | $53.51 | Down $ -0.01 | $53.51 | $53.51 | 200 |
| 11:30 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
| 11:29 AM | $53.52 | Down $ -0.04 | $53.54 | $53.51 | 700 |
| 11:28 AM | $53.56 | Up $0.01 | $53.56 | $53.53 | 500 |
| 11:27 AM | $53.55 | Up $0.04 | $53.55 | $53.46 | 300 |
| 11:26 AM | $53.51 | Down $ -0.05 | $53.58 | $53.50 | 2,700 |
| 11:25 AM | $53.57 | Down $ -0.05 | $53.61 | $53.57 | 1,000 |
| 11:24 AM | $53.61 | Down $ -0.16 | $53.62 | $53.61 | 200 |
| 11:22 AM | $53.77 | Down $ -0.01 | $53.77 | $53.77 | 300 |
| 11:22 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
| 11:21 AM | $53.78 | Down $ -0.05 | $53.78 | $53.76 | 400 |
| 11:18 AM | $53.83 | Up $0.05 | $53.92 | $53.77 | 1,300 |
| 11:18 AM | $53.83 | Up $0.00 | $53.92 | $53.77 | 0 |
| 11:18 AM | $53.83 | Up $0.00 | $53.92 | $53.77 | 0 |
| 11:17 AM | $53.78 | Down $ -0.07 | $53.80 | $53.78 | 1,600 |
| 11:14 AM | $53.85 | Down $ -0.01 | $53.86 | $53.85 | 300 |
| 11:14 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:14 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
| 11:13 AM | $53.86 | Down $ -0.03 | $53.88 | $53.86 | 300 |
| 11:12 AM | $53.89 | Up $0.00 | $53.89 | $53.87 | 600 |
| 11:11 AM | $53.89 | Up $0.12 | $53.90 | $53.79 | 600 |
| 11:10 AM | $53.77 | Up $0.02 | $53.77 | $53.77 | 100 |
| 11:08 AM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
| 11:08 AM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 11:07 AM | $53.79 | Down $ -0.05 | $53.81 | $53.78 | 1,300 |
| 11:06 AM | $53.83 | Down $ -0.03 | $53.88 | $53.83 | 1,500 |
| 11:05 AM | $53.86 | Up $0.00 | $53.88 | $53.79 | 3,100 |
| 11:04 AM | $53.86 | Down $ -0.03 | $53.86 | $53.85 | 200 |
| 11:03 AM | $53.89 | Down $ -0.01 | $53.93 | $53.89 | 300 |
| 11:01 AM | $53.90 | Down $ -0.01 | $53.99 | $53.90 | 2,200 |
| 11:01 AM | $53.90 | Up $0.00 | $53.99 | $53.90 | 0 |
| 11:00 AM | $53.91 | Up $0.08 | $53.91 | $53.77 | 800 |
| 10:58 AM | $53.83 | Down $ -0.01 | $53.83 | $53.83 | 200 |
| 10:58 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
| 10:57 AM | $53.84 | Up $0.04 | $53.84 | $53.81 | 700 |
| 10:56 AM | $53.80 | Down $ -0.01 | $53.82 | $53.80 | 200 |
| 10:54 AM | $53.81 | Down $ -0.08 | $53.83 | $53.81 | 200 |
| 10:54 AM | $53.81 | Up $0.00 | $53.83 | $53.81 | 0 |
| 10:53 AM | $53.89 | Down $ -0.04 | $53.93 | $53.89 | 4,100 |
| 10:52 AM | $53.93 | Up $0.00 | $53.95 | $53.93 | 2,800 |
| 10:48 AM | $53.93 | Down $ -0.02 | $53.93 | $53.93 | 200 |
| 10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
| 10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
| 10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
| 10:47 AM | $53.95 | Down $ -0.06 | $53.97 | $53.92 | 1,000 |
| 10:46 AM | $54.01 | Up $0.02 | $54.01 | $54.00 | 400 |
| 10:45 AM | $53.99 | Down $ -0.01 | $53.99 | $53.98 | 500 |
| 10:44 AM | $54.00 | Down $ -0.05 | $54.03 | $54.00 | 200 |
| 10:43 AM | $54.05 | Down $ -0.06 | $54.12 | $54.05 | 900 |
| 10:42 AM | $54.11 | Down $ -0.32 | $54.24 | $54.07 | 3,900 |
| 10:41 AM | $54.43 | Down $ -0.12 | $54.50 | $54.43 | 300 |
| 10:39 AM | $54.55 | Up $0.02 | $54.55 | $54.47 | 800 |
| 10:39 AM | $54.55 | Up $0.00 | $54.55 | $54.47 | 0 |
| 10:38 AM | $54.53 | Down $ -0.02 | $54.53 | $54.53 | 100 |
| 10:36 AM | $54.55 | Down $ -0.02 | $54.55 | $54.54 | 200 |
| 10:36 AM | $54.55 | Up $0.00 | $54.55 | $54.54 | 0 |
| 10:34 AM | $54.57 | Up $0.05 | $54.59 | $54.57 | 700 |
| 10:34 AM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 10:31 AM | $54.52 | Up $0.03 | $54.52 | $54.52 | 100 |
| 10:31 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 10:31 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 10:30 AM | $54.49 | Down $ -0.01 | $54.49 | $54.49 | 200 |
| 10:28 AM | $54.50 | Down $ -0.06 | $54.50 | $54.50 | 200 |
| 10:28 AM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 10:27 AM | $54.56 | Down $ -0.03 | $54.58 | $54.56 | 600 |
| 10:26 AM | $54.59 | Up $0.02 | $54.59 | $54.58 | 200 |
| 10:25 AM | $54.57 | Down $ -0.02 | $54.58 | $54.57 | 400 |
| 10:24 AM | $54.59 | Down $ -0.04 | $54.59 | $54.59 | 200 |
| 10:23 AM | $54.63 | Down $ -0.03 | $54.64 | $54.63 | 200 |
| 10:22 AM | $54.66 | Up $0.05 | $54.68 | $54.66 | 300 |
| 10:21 AM | $54.61 | Up $0.07 | $54.61 | $54.55 | 1,000 |
| 10:20 AM | $54.54 | Down $ -0.03 | $54.54 | $54.54 | 100 |
| 10:19 AM | $54.57 | Down $ -0.04 | $54.57 | $54.57 | 100 |
| 10:18 AM | $54.61 | Down $ -0.08 | $54.61 | $54.58 | 800 |
| 10:17 AM | $54.69 | Down $ -0.04 | $54.70 | $54.69 | 200 |
| 10:16 AM | $54.73 | Up $0.01 | $54.73 | $54.73 | 100 |
| 10:12 AM | $54.72 | Down $ -0.05 | $54.75 | $54.72 | 300 |
| 10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
| 10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
| 10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
| 10:11 AM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 200 |
| 10:10 AM | $54.80 | Up $0.08 | $54.81 | $54.73 | 1,200 |
| 10:09 AM | $54.72 | Down $ -0.10 | $54.77 | $54.71 | 600 |
| 10:04 AM | $54.82 | Down $ -0.06 | $54.87 | $54.82 | 400 |
| 10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
| 10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
| 10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
| 10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
| 10:03 AM | $54.88 | Down $ -0.07 | $54.92 | $54.88 | 500 |
| 10:01 AM | $54.95 | Up $0.02 | $54.95 | $54.89 | 700 |
| 10:01 AM | $54.95 | Up $0.00 | $54.95 | $54.89 | 0 |
| 10:00 AM | $54.93 | Down $ -0.06 | $54.93 | $54.93 | 200 |
| 09:55 AM | $54.99 | Down $ -0.03 | $54.99 | $54.96 | 800 |
| 09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
| 09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
| 09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
| 09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
| 09:53 AM | $55.02 | Down $ -0.01 | $55.02 | $55.02 | 300 |
| 09:53 AM | $55.02 | Up $0.00 | $55.02 | $55.02 | 0 |
| 09:51 AM | $55.03 | Down $ -0.12 | $55.07 | $55.03 | 300 |
| 09:51 AM | $55.03 | Up $0.00 | $55.07 | $55.03 | 0 |
| 09:50 AM | $55.15 | Down $ -0.03 | $55.15 | $55.15 | 100 |
| 09:48 AM | $55.18 | Up $0.01 | $55.18 | $55.13 | 200 |
| 09:48 AM | $55.18 | Up $0.00 | $55.18 | $55.13 | 0 |
| 09:46 AM | $55.17 | Down $ -0.01 | $55.17 | $55.17 | 100 |
| 09:46 AM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
| 09:45 AM | $55.18 | Down $ -0.02 | $55.18 | $55.18 | 100 |
| 09:44 AM | $55.20 | Down $ -0.07 | $55.22 | $55.15 | 600 |
| 09:42 AM | $55.27 | Down $ -0.03 | $55.27 | $55.27 | 300 |
| 09:42 AM | $55.27 | Up $0.00 | $55.27 | $55.27 | 0 |
| 09:39 AM | $55.30 | Down $ -0.09 | $55.38 | $55.30 | 1,000 |
| 09:39 AM | $55.30 | Up $0.00 | $55.38 | $55.30 | 0 |
| 09:39 AM | $55.30 | Up $0.00 | $55.38 | $55.30 | 0 |
| 09:38 AM | $55.39 | Up $0.18 | $55.40 | $55.25 | 1,000 |
| 09:34 AM | $55.21 | Up $0.04 | $55.21 | $55.21 | 100 |
| 09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 09:33 AM | $55.17 | Up $0.07 | $55.17 | $55.17 | 100 |
| 09:32 AM | $55.10 | Up $0.05 | $55.10 | $55.10 | 200 |
| 09:31 AM | $55.05 | Up $0.22 | $55.06 | $55.05 | 400 |
| 09:30 AM | $54.83 | Down $ -0.09 | $54.83 | $54.81 | 5,900 |
| Previous close | $54.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $54.02 | $53.48 | $54.75 | $53.38 | 230,400 |
| 05-09-2024 | $54.92 | $54.74 | $54.96 | $54.15 | 214,400 |
| 04-09-2024 | $55.70 | $56.54 | $56.54 | $55.54 | 361,100 |
| 03-09-2024 | $56.71 | $57.21 | $57.32 | $55.44 | 449,500 |
| 30-08-2024 | $58.40 | $57.26 | $58.60 | $57.25 | 387,000 |
| 29-08-2024 | $57.45 | $57.51 | $57.71 | $57.25 | 63,600 |
| 28-08-2024 | $57.39 | $57.43 | $57.57 | $57.13 | 219,700 |
| 27-08-2024 | $56.74 | $56.75 | $56.95 | $56.53 | 96,000 |
| 26-08-2024 | $57.53 | $57.94 | $58.04 | $57.34 | 81,400 |
| 23-08-2024 | $58.75 | $58.10 | $58.77 | $57.96 | 110,400 |
| 22-08-2024 | $57.42 | $57.06 | $57.50 | $56.88 | 92,900 |
| 21-08-2024 | $57.12 | $56.99 | $57.35 | $56.96 | 62,400 |
| 20-08-2024 | $57.18 | $57.19 | $57.54 | $56.98 | 150,200 |
| 19-08-2024 | $56.62 | $56.55 | $57.12 | $56.48 | 137,500 |
| 16-08-2024 | $56.45 | $56.34 | $56.79 | $56.04 | 120,700 |
| 15-08-2024 | $56.53 | $56.85 | $56.92 | $56.34 | 106,400 |
| 14-08-2024 | $55.93 | $55.54 | $55.95 | $55.49 | 121,100 |
| 13-08-2024 | $55.26 | $55.00 | $55.37 | $54.89 | 116,400 |
| 12-08-2024 | $55.31 | $54.73 | $55.39 | $54.59 | 117,800 |
| 09-08-2024 | $54.33 | $54.24 | $54.90 | $54.20 | 136,100 |
| 08-08-2024 | $54.43 | $54.70 | $54.83 | $54.04 | 312,900 |
| 07-08-2024 | $54.48 | $54.44 | $54.79 | $54.01 | 145,200 |
| 06-08-2024 | $53.83 | $53.96 | $54.53 | $53.73 | 172,800 |
| 02-08-2024 | $55.49 | $54.89 | $55.83 | $54.89 | 255,800 |
| 01-08-2024 | $55.60 | $54.96 | $56.41 | $54.45 | 323,400 |
| 31-07-2024 | $53.57 | $53.41 | $53.78 | $53.26 | 207,700 |
| 30-07-2024 | $53.06 | $53.40 | $53.79 | $52.99 | 195,800 |
| 29-07-2024 | $52.89 | $53.03 | $53.17 | $52.51 | 181,500 |
| 26-07-2024 | $52.42 | $53.02 | $53.22 | $52.30 | 161,400 |
| 25-07-2024 | $52.93 | $54.01 | $54.09 | $52.86 | 300,200 |
Graphs are not available, please refer to the detailed table