Find a quote
GREAT-WEST LIFECO INC
52.21 Up 0.36 (0.69 %)
Delayed : 2025/05/10 07:42:18
- Previous close $51.85
- Opening $51.83
- Today High $52.24
- Today Low $51.55
- Price Bid $51.50
- Price Ask $51.50
- 52 Weeks High $57.61
- 52 Weeks Low $38.44
- Size Bid 106
- Size Ask 2
- Volume 4,733,558
Fundamentals
- P/E Ratio : 12.70
- Earnings/Share : 2.13
- Dividends/Share : $0.61
- Current Div. Yield : 4.67
- Market Cap (M) : 48,592.27
- Shares Out (M) : 930.71
- Exchange : XTSE
- Ex Dividend Date : 2025/06/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.21 | Down $ -0.02 | $52.21 | $52.21 | 4,003,100 |
| 03:59 PM | $52.23 | Up $0.04 | $52.24 | $52.19 | 57,400 |
| 03:58 PM | $52.19 | Down $ -0.01 | $52.20 | $52.18 | 16,600 |
| 03:57 PM | $52.20 | Up $0.03 | $52.22 | $52.17 | 24,900 |
| 03:56 PM | $52.17 | Up $0.00 | $52.19 | $52.16 | 16,400 |
| 03:55 PM | $52.17 | Up $0.08 | $52.18 | $52.08 | 27,700 |
| 03:54 PM | $52.09 | Up $0.02 | $52.09 | $52.08 | 2,000 |
| 03:53 PM | $52.07 | Up $0.01 | $52.08 | $52.07 | 3,300 |
| 03:52 PM | $52.06 | Up $0.00 | $52.07 | $52.06 | 6,300 |
| 03:51 PM | $52.06 | Up $0.00 | $52.06 | $52.05 | 2,000 |
| 03:50 PM | $52.06 | Up $0.04 | $52.07 | $52.03 | 12,000 |
| 03:49 PM | $52.02 | Up $0.03 | $52.02 | $51.98 | 9,300 |
| 03:48 PM | $51.99 | Up $0.01 | $51.99 | $51.98 | 2,800 |
| 03:47 PM | $51.98 | Down $ -0.01 | $51.99 | $51.98 | 3,800 |
| 03:46 PM | $51.99 | Up $0.04 | $51.99 | $51.96 | 4,900 |
| 03:45 PM | $51.96 | Down $ -0.02 | $51.96 | $51.96 | 1,700 |
| 03:44 PM | $51.97 | Down $ -0.02 | $51.99 | $51.97 | 2,600 |
| 03:42 PM | $51.99 | Up $0.01 | $52.01 | $51.97 | 7,700 |
| 03:42 PM | $51.99 | Up $0.00 | $52.01 | $51.97 | 0 |
| 03:41 PM | $51.98 | Up $0.01 | $51.98 | $51.97 | 3,300 |
| 03:40 PM | $51.97 | Up $0.01 | $51.97 | $51.96 | 1,900 |
| 03:39 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 200 |
| 03:38 PM | $51.96 | Up $0.03 | $51.97 | $51.94 | 3,900 |
| 03:37 PM | $51.93 | Down $ -0.04 | $51.96 | $51.91 | 4,500 |
| 03:36 PM | $51.97 | Down $ -0.01 | $51.97 | $51.97 | 500 |
| 03:35 PM | $51.98 | Up $0.00 | $51.99 | $51.97 | 3,800 |
| 03:34 PM | $51.98 | Up $0.02 | $51.98 | $51.97 | 2,100 |
| 03:33 PM | $51.96 | Down $ -0.02 | $51.98 | $51.96 | 4,700 |
| 03:32 PM | $51.98 | Up $0.03 | $51.98 | $51.96 | 3,600 |
| 03:31 PM | $51.95 | Down $ -0.01 | $51.96 | $51.95 | 1,200 |
| 03:30 PM | $51.96 | Down $ -0.01 | $51.98 | $51.96 | 2,700 |
| 03:29 PM | $51.97 | Down $ -0.03 | $51.99 | $51.97 | 4,400 |
| 03:28 PM | $52.00 | Up $0.02 | $52.00 | $51.99 | 1,300 |
| 03:27 PM | $51.98 | Down $ -0.02 | $51.99 | $51.98 | 2,400 |
| 03:26 PM | $52.00 | Up $0.01 | $52.00 | $51.98 | 1,300 |
| 03:25 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 600 |
| 03:24 PM | $51.99 | Up $0.00 | $51.99 | $51.99 | 400 |
| 03:23 PM | $51.99 | Up $0.01 | $51.99 | $51.98 | 1,300 |
| 03:22 PM | $51.98 | Down $ -0.01 | $51.99 | $51.98 | 1,200 |
| 03:21 PM | $51.99 | Up $0.00 | $51.99 | $51.98 | 600 |
| 03:20 PM | $51.99 | Up $0.01 | $51.99 | $51.98 | 1,000 |
| 03:19 PM | $51.98 | Up $0.01 | $51.99 | $51.98 | 1,600 |
| 03:18 PM | $51.97 | Up $0.05 | $51.97 | $51.92 | 2,800 |
| 03:17 PM | $51.92 | Down $ -0.02 | $51.93 | $51.92 | 500 |
| 03:16 PM | $51.94 | Down $ -0.04 | $51.96 | $51.94 | 600 |
| 03:15 PM | $51.98 | Up $0.02 | $51.98 | $51.97 | 600 |
| 03:14 PM | $51.96 | Up $0.02 | $51.96 | $51.93 | 2,900 |
| 03:13 PM | $51.94 | Down $ -0.02 | $51.96 | $51.94 | 1,600 |
| 03:12 PM | $51.96 | Up $0.04 | $51.96 | $51.91 | 1,300 |
| 03:11 PM | $51.92 | Up $0.03 | $51.92 | $51.90 | 3,800 |
| 03:10 PM | $51.89 | Up $0.01 | $51.90 | $51.89 | 2,400 |
| 03:09 PM | $51.88 | Up $0.01 | $51.88 | $51.88 | 300 |
| 03:08 PM | $51.87 | Down $ -0.07 | $51.95 | $51.87 | 5,800 |
| 03:07 PM | $51.94 | Up $0.03 | $51.94 | $51.91 | 5,500 |
| 03:06 PM | $51.91 | Up $0.00 | $51.91 | $51.91 | 200 |
| 03:05 PM | $51.91 | Down $ -0.02 | $51.92 | $51.91 | 5,300 |
| 03:04 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 1,600 |
| 03:03 PM | $51.93 | Up $0.00 | $51.94 | $51.93 | 1,300 |
| 03:02 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 500 |
| 03:01 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 100 |
| 03:00 PM | $51.93 | Up $0.01 | $51.93 | $51.92 | 1,400 |
| 02:59 PM | $51.92 | Down $ -0.01 | $51.92 | $51.92 | 1,600 |
| 02:58 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 2,300 |
| 02:57 PM | $51.93 | Down $ -0.01 | $51.94 | $51.91 | 1,400 |
| 02:56 PM | $51.94 | Up $0.02 | $51.94 | $51.94 | 200 |
| 02:54 PM | $51.92 | Down $ -0.02 | $51.93 | $51.92 | 700 |
| 02:54 PM | $51.92 | Up $0.00 | $51.93 | $51.92 | 0 |
| 02:53 PM | $51.94 | Down $ -0.01 | $51.96 | $51.93 | 6,300 |
| 02:51 PM | $51.95 | Down $ -0.01 | $51.95 | $51.95 | 400 |
| 02:51 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 02:50 PM | $51.96 | Down $ -0.01 | $51.97 | $51.96 | 600 |
| 02:49 PM | $51.97 | Down $ -0.02 | $51.97 | $51.97 | 1,100 |
| 02:48 PM | $51.99 | Up $0.01 | $51.99 | $51.97 | 4,900 |
| 02:47 PM | $51.98 | Down $ -0.01 | $52.00 | $51.98 | 2,700 |
| 02:46 PM | $51.99 | Up $0.03 | $51.99 | $51.96 | 2,500 |
| 02:45 PM | $51.96 | Down $ -0.02 | $51.97 | $51.96 | 3,900 |
| 02:44 PM | $51.98 | Down $ -0.01 | $51.98 | $51.97 | 3,300 |
| 02:43 PM | $51.99 | Up $0.01 | $51.99 | $51.99 | 1,000 |
| 02:41 PM | $51.98 | Up $0.01 | $51.98 | $51.97 | 400 |
| 02:41 PM | $51.98 | Up $0.00 | $51.98 | $51.97 | 0 |
| 02:40 PM | $51.97 | Up $0.01 | $51.98 | $51.97 | 800 |
| 02:39 PM | $51.96 | Up $0.00 | $51.96 | $51.95 | 400 |
| 02:38 PM | $51.96 | Up $0.00 | $51.96 | $51.96 | 200 |
| 02:37 PM | $51.96 | Up $0.01 | $51.96 | $51.95 | 2,200 |
| 02:36 PM | $51.95 | Up $0.03 | $51.95 | $51.94 | 700 |
| 02:34 PM | $51.92 | Up $0.01 | $51.93 | $51.92 | 800 |
| 02:34 PM | $51.92 | Up $0.00 | $51.93 | $51.92 | 0 |
| 02:33 PM | $51.91 | Up $0.01 | $51.91 | $51.90 | 1,400 |
| 02:32 PM | $51.90 | Up $0.03 | $51.90 | $51.87 | 2,900 |
| 02:31 PM | $51.87 | Down $ -0.03 | $51.91 | $51.87 | 4,300 |
| 02:30 PM | $51.90 | Down $ -0.03 | $51.92 | $51.90 | 1,400 |
| 02:29 PM | $51.93 | Down $ -0.01 | $51.93 | $51.93 | 100 |
| 02:28 PM | $51.94 | Up $0.02 | $51.94 | $51.92 | 2,400 |
| 02:27 PM | $51.92 | Up $0.00 | $51.92 | $51.92 | 200 |
| 02:26 PM | $51.92 | Down $ -0.02 | $51.92 | $51.92 | 300 |
| 02:25 PM | $51.94 | Down $ -0.01 | $51.95 | $51.93 | 2,500 |
| 02:24 PM | $51.95 | Down $ -0.02 | $51.96 | $51.95 | 2,200 |
| 02:23 PM | $51.97 | Up $0.01 | $51.97 | $51.96 | 700 |
| 02:22 PM | $51.96 | Up $0.01 | $51.96 | $51.96 | 1,500 |
| 02:20 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 400 |
| 02:20 PM | $51.95 | Up $0.00 | $51.95 | $51.95 | 0 |
| 02:19 PM | $51.95 | Up $0.02 | $51.95 | $51.94 | 1,000 |
| 02:18 PM | $51.93 | Up $0.00 | $51.93 | $51.91 | 4,100 |
| 02:16 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 200 |
| 02:16 PM | $51.93 | Up $0.00 | $51.93 | $51.93 | 0 |
| 02:15 PM | $51.93 | Up $0.01 | $51.93 | $51.92 | 400 |
| 02:14 PM | $51.92 | Down $ -0.03 | $51.93 | $51.92 | 2,400 |
| 02:13 PM | $51.95 | Up $0.02 | $51.95 | $51.93 | 2,000 |
| 02:12 PM | $51.93 | Up $0.04 | $51.93 | $51.91 | 1,300 |
| 02:11 PM | $51.89 | Up $0.01 | $51.90 | $51.89 | 2,500 |
| 02:10 PM | $51.88 | Up $0.02 | $51.88 | $51.88 | 700 |
| 02:09 PM | $51.86 | Down $ -0.03 | $51.87 | $51.86 | 1,000 |
| 02:08 PM | $51.89 | Up $0.01 | $51.89 | $51.89 | 100 |
| 02:07 PM | $51.88 | Up $0.02 | $51.88 | $51.87 | 400 |
| 02:06 PM | $51.86 | Up $0.02 | $51.86 | $51.81 | 9,100 |
| 02:05 PM | $51.84 | Down $ -0.03 | $51.86 | $51.84 | 2,400 |
| 02:04 PM | $51.88 | Up $0.01 | $51.88 | $51.88 | 100 |
| 02:03 PM | $51.87 | Down $ -0.04 | $51.92 | $51.87 | 4,800 |
| 02:01 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 1,100 |
| 02:01 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 0 |
| 02:00 PM | $51.91 | Up $0.06 | $51.91 | $51.86 | 1,700 |
| 01:58 PM | $51.85 | Down $ -0.02 | $51.87 | $51.85 | 2,200 |
| 01:58 PM | $51.85 | Up $0.00 | $51.87 | $51.85 | 0 |
| 01:57 PM | $51.87 | Up $0.02 | $51.87 | $51.86 | 2,600 |
| 01:56 PM | $51.85 | Up $0.03 | $51.85 | $51.83 | 2,300 |
| 01:55 PM | $51.82 | Up $0.05 | $51.82 | $51.79 | 1,800 |
| 01:54 PM | $51.77 | Down $ -0.01 | $51.77 | $51.77 | 100 |
| 01:53 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 200 |
| 01:52 PM | $51.78 | Up $0.00 | $51.78 | $51.78 | 100 |
| 01:51 PM | $51.78 | Down $ -0.04 | $51.82 | $51.78 | 1,300 |
| 01:50 PM | $51.82 | Down $ -0.01 | $51.82 | $51.82 | 700 |
| 01:48 PM | $51.83 | Down $ -0.02 | $51.84 | $51.83 | 400 |
| 01:48 PM | $51.83 | Up $0.00 | $51.84 | $51.83 | 0 |
| 01:47 PM | $51.85 | Up $0.00 | $51.87 | $51.85 | 400 |
| 01:46 PM | $51.85 | Down $ -0.01 | $51.85 | $51.85 | 100 |
| 01:45 PM | $51.86 | Up $0.02 | $51.87 | $51.86 | 1,000 |
| 01:44 PM | $51.84 | Down $ -0.02 | $51.86 | $51.84 | 700 |
| 01:43 PM | $51.86 | Down $ -0.02 | $51.90 | $51.86 | 2,500 |
| 01:42 PM | $51.88 | Up $0.00 | $51.88 | $51.88 | 300 |
| 01:41 PM | $51.88 | Up $0.02 | $51.88 | $51.87 | 600 |
| 01:40 PM | $51.87 | Up $0.02 | $51.87 | $51.84 | 2,000 |
| 01:39 PM | $51.85 | Down $ -0.01 | $51.85 | $51.85 | 600 |
| 01:37 PM | $51.86 | Up $0.01 | $51.86 | $51.86 | 200 |
| 01:37 PM | $51.86 | Up $0.00 | $51.86 | $51.86 | 0 |
| 01:35 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 100 |
| 01:35 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 0 |
| 01:34 PM | $51.84 | Up $0.02 | $51.84 | $51.82 | 2,700 |
| 01:33 PM | $51.82 | Down $ -0.03 | $51.87 | $51.82 | 4,200 |
| 01:31 PM | $51.85 | Up $0.00 | $51.85 | $51.83 | 1,100 |
| 01:31 PM | $51.85 | Up $0.00 | $51.85 | $51.83 | 0 |
| 01:30 PM | $51.85 | Up $0.03 | $51.86 | $51.84 | 3,100 |
| 01:28 PM | $51.82 | Down $ -0.03 | $51.82 | $51.82 | 200 |
| 01:28 PM | $51.82 | Up $0.00 | $51.82 | $51.82 | 0 |
| 01:27 PM | $51.85 | Up $0.00 | $51.85 | $51.85 | 300 |
| 01:26 PM | $51.85 | Up $0.01 | $51.85 | $51.85 | 300 |
| 01:25 PM | $51.84 | Up $0.03 | $51.84 | $51.84 | 900 |
| 01:23 PM | $51.81 | Up $0.02 | $51.81 | $51.80 | 700 |
| 01:23 PM | $51.81 | Up $0.00 | $51.81 | $51.80 | 0 |
| 01:22 PM | $51.79 | Up $0.02 | $51.79 | $51.77 | 3,600 |
| 01:20 PM | $51.77 | Down $ -0.02 | $51.78 | $51.77 | 1,000 |
| 01:20 PM | $51.77 | Up $0.00 | $51.78 | $51.77 | 0 |
| 01:19 PM | $51.79 | Up $0.03 | $51.80 | $51.79 | 700 |
| 01:18 PM | $51.76 | Up $0.02 | $51.76 | $51.75 | 1,300 |
| 01:17 PM | $51.74 | Up $0.01 | $51.75 | $51.74 | 1,600 |
| 01:16 PM | $51.73 | Up $0.01 | $51.73 | $51.73 | 500 |
| 01:15 PM | $51.72 | Up $0.01 | $51.72 | $51.72 | 300 |
| 01:13 PM | $51.71 | Down $ -0.01 | $51.72 | $51.71 | 1,500 |
| 01:13 PM | $51.71 | Up $0.00 | $51.72 | $51.71 | 0 |
| 01:12 PM | $51.72 | Up $0.01 | $51.72 | $51.71 | 200 |
| 01:11 PM | $51.71 | Down $ -0.02 | $51.72 | $51.71 | 1,500 |
| 01:10 PM | $51.73 | Up $0.02 | $51.73 | $51.72 | 1,000 |
| 01:09 PM | $51.71 | Up $0.03 | $51.71 | $51.70 | 1,200 |
| 01:08 PM | $51.68 | Up $0.01 | $51.69 | $51.68 | 3,500 |
| 01:06 PM | $51.67 | Up $0.01 | $51.67 | $51.67 | 700 |
| 01:06 PM | $51.67 | Up $0.00 | $51.67 | $51.67 | 0 |
| 01:05 PM | $51.66 | Down $ -0.01 | $51.68 | $51.66 | 800 |
| 01:04 PM | $51.67 | Down $ -0.02 | $51.69 | $51.67 | 600 |
| 01:02 PM | $51.69 | Down $ -0.01 | $51.73 | $51.69 | 2,100 |
| 01:02 PM | $51.69 | Up $0.00 | $51.73 | $51.69 | 0 |
| 01:01 PM | $51.70 | Up $0.04 | $51.70 | $51.68 | 1,300 |
| 01:00 PM | $51.66 | Up $0.00 | $51.66 | $51.66 | 100 |
| 12:59 PM | $51.66 | Down $ -0.02 | $51.67 | $51.66 | 600 |
| 12:58 PM | $51.68 | Down $ -0.01 | $51.71 | $51.68 | 700 |
| 12:57 PM | $51.69 | Down $ -0.04 | $51.72 | $51.69 | 900 |
| 12:56 PM | $51.73 | Up $0.03 | $51.73 | $51.71 | 500 |
| 12:55 PM | $51.70 | Down $ -0.06 | $51.79 | $51.70 | 2,900 |
| 12:54 PM | $51.76 | Up $0.04 | $51.77 | $51.73 | 1,100 |
| 12:53 PM | $51.72 | Up $0.04 | $51.72 | $51.68 | 2,500 |
| 12:52 PM | $51.68 | Down $ -0.11 | $51.78 | $51.68 | 3,000 |
| 12:51 PM | $51.79 | Up $0.00 | $51.79 | $51.79 | 500 |
| 12:50 PM | $51.79 | Down $ -0.01 | $51.80 | $51.79 | 600 |
| 12:49 PM | $51.80 | Down $ -0.02 | $51.81 | $51.80 | 1,700 |
| 12:48 PM | $51.82 | Up $0.01 | $51.82 | $51.81 | 200 |
| 12:44 PM | $51.81 | Down $ -0.05 | $51.84 | $51.79 | 2,800 |
| 12:44 PM | $51.81 | Up $0.00 | $51.84 | $51.79 | 0 |
| 12:44 PM | $51.81 | Up $0.00 | $51.84 | $51.79 | 0 |
| 12:44 PM | $51.81 | Up $0.00 | $51.84 | $51.79 | 0 |
| 12:43 PM | $51.86 | Up $0.01 | $51.86 | $51.86 | 100 |
| 12:41 PM | $51.85 | Up $0.02 | $51.85 | $51.84 | 800 |
| 12:41 PM | $51.85 | Up $0.00 | $51.85 | $51.84 | 0 |
| 12:40 PM | $51.84 | Up $0.01 | $51.84 | $51.82 | 800 |
| 12:39 PM | $51.83 | Down $ -0.02 | $51.84 | $51.83 | 1,700 |
| 12:38 PM | $51.85 | Down $ -0.01 | $51.85 | $51.85 | 1,400 |
| 12:37 PM | $51.86 | Up $0.02 | $51.86 | $51.85 | 400 |
| 12:36 PM | $51.84 | Up $0.02 | $51.84 | $51.82 | 2,400 |
| 12:34 PM | $51.82 | Down $ -0.01 | $51.83 | $51.82 | 300 |
| 12:34 PM | $51.82 | Up $0.00 | $51.83 | $51.82 | 0 |
| 12:33 PM | $51.83 | Down $ -0.02 | $51.84 | $51.83 | 300 |
| 12:32 PM | $51.85 | Down $ -0.06 | $51.90 | $51.84 | 8,300 |
| 12:31 PM | $51.91 | Down $ -0.01 | $51.91 | $51.91 | 200 |
| 12:30 PM | $51.92 | Down $ -0.02 | $51.92 | $51.90 | 1,600 |
| 12:29 PM | $51.93 | Up $0.02 | $51.93 | $51.93 | 600 |
| 12:27 PM | $51.91 | Down $ -0.02 | $51.93 | $51.91 | 200 |
| 12:27 PM | $51.91 | Up $0.00 | $51.93 | $51.91 | 0 |
| 12:26 PM | $51.93 | Up $0.02 | $51.93 | $51.91 | 1,000 |
| 12:25 PM | $51.91 | Down $ -0.03 | $51.91 | $51.91 | 100 |
| 12:23 PM | $51.94 | Up $0.03 | $51.94 | $51.91 | 1,100 |
| 12:23 PM | $51.94 | Up $0.00 | $51.94 | $51.91 | 0 |
| 12:22 PM | $51.91 | Up $0.01 | $51.91 | $51.90 | 2,000 |
| 12:21 PM | $51.90 | Down $ -0.01 | $51.90 | $51.90 | 4,600 |
| 12:20 PM | $51.91 | Up $0.02 | $51.91 | $51.88 | 4,600 |
| 12:19 PM | $51.89 | Up $0.00 | $51.89 | $51.87 | 1,400 |
| 12:18 PM | $51.89 | Down $ -0.02 | $51.90 | $51.89 | 1,300 |
| 12:17 PM | $51.91 | Up $0.01 | $51.91 | $51.90 | 1,300 |
| 12:16 PM | $51.90 | Down $ -0.01 | $51.91 | $51.90 | 600 |
| 12:15 PM | $51.91 | Up $0.01 | $51.91 | $51.90 | 1,300 |
| 12:14 PM | $51.90 | Up $0.01 | $51.90 | $51.89 | 1,100 |
| 12:13 PM | $51.89 | Up $0.00 | $51.89 | $51.89 | 800 |
| 12:12 PM | $51.89 | Down $ -0.01 | $51.89 | $51.88 | 700 |
| 12:10 PM | $51.90 | Up $0.00 | $51.91 | $51.90 | 300 |
| 12:10 PM | $51.90 | Up $0.00 | $51.91 | $51.90 | 0 |
| 12:09 PM | $51.90 | Up $0.03 | $51.90 | $51.88 | 300 |
| 12:08 PM | $51.87 | Down $ -0.03 | $51.88 | $51.85 | 400 |
| 12:07 PM | $51.90 | Up $0.00 | $51.92 | $51.88 | 2,000 |
| 12:06 PM | $51.90 | Up $0.00 | $51.90 | $51.90 | 100 |
| 12:05 PM | $51.90 | Up $0.10 | $51.90 | $51.81 | 1,900 |
| 12:04 PM | $51.80 | Up $0.00 | $51.80 | $51.76 | 3,900 |
| 12:03 PM | $51.80 | Up $0.01 | $51.80 | $51.78 | 2,700 |
| 12:02 PM | $51.79 | Up $0.01 | $51.79 | $51.79 | 100 |
| 12:01 PM | $51.78 | Down $ -0.04 | $51.80 | $51.78 | 700 |
| 12:00 PM | $51.82 | Down $ -0.03 | $51.83 | $51.82 | 1,000 |
| 11:59 AM | $51.85 | Up $0.02 | $51.85 | $51.84 | 300 |
| 11:58 AM | $51.83 | Up $0.08 | $51.84 | $51.76 | 4,400 |
| 11:57 AM | $51.75 | Up $0.00 | $51.76 | $51.75 | 2,100 |
| 11:56 AM | $51.75 | Up $0.02 | $51.76 | $51.72 | 1,900 |
| 11:55 AM | $51.73 | Down $ -0.04 | $51.77 | $51.65 | 17,200 |
| 11:54 AM | $51.77 | Down $ -0.04 | $51.82 | $51.76 | 1,200 |
| 11:53 AM | $51.81 | Down $ -0.02 | $51.83 | $51.81 | 1,600 |
| 11:52 AM | $51.83 | Up $0.00 | $51.83 | $51.82 | 1,000 |
| 11:50 AM | $51.83 | Up $0.02 | $51.83 | $51.81 | 1,500 |
| 11:50 AM | $51.83 | Up $0.00 | $51.83 | $51.81 | 0 |
| 11:49 AM | $51.81 | Down $ -0.01 | $51.81 | $51.81 | 600 |
| 11:48 AM | $51.82 | Up $0.02 | $51.82 | $51.82 | 100 |
| 11:46 AM | $51.80 | Up $0.00 | $51.80 | $51.80 | 300 |
| 11:46 AM | $51.80 | Up $0.00 | $51.80 | $51.80 | 0 |
| 11:45 AM | $51.80 | Up $0.01 | $51.81 | $51.78 | 3,200 |
| 11:44 AM | $51.79 | Up $0.00 | $51.79 | $51.78 | 900 |
| 11:43 AM | $51.79 | Down $ -0.03 | $51.82 | $51.79 | 1,200 |
| 11:42 AM | $51.82 | Down $ -0.01 | $51.82 | $51.82 | 200 |
| 11:41 AM | $51.83 | Up $0.02 | $51.83 | $51.83 | 100 |
| 11:40 AM | $51.81 | Down $ -0.02 | $51.82 | $51.80 | 1,000 |
| 11:39 AM | $51.83 | Up $0.01 | $51.83 | $51.83 | 100 |
| 11:38 AM | $51.82 | Down $ -0.03 | $51.84 | $51.78 | 3,500 |
| 11:37 AM | $51.85 | Up $0.03 | $51.85 | $51.85 | 100 |
| 11:36 AM | $51.82 | Up $0.00 | $51.83 | $51.82 | 500 |
| 11:34 AM | $51.82 | Up $0.07 | $51.82 | $51.74 | 1,700 |
| 11:34 AM | $51.82 | Up $0.00 | $51.82 | $51.74 | 0 |
| 11:33 AM | $51.75 | Up $0.01 | $51.77 | $51.72 | 2,000 |
| 11:32 AM | $51.74 | Down $ -0.02 | $51.78 | $51.74 | 800 |
| 11:31 AM | $51.76 | Down $ -0.01 | $51.76 | $51.76 | 100 |
| 11:30 AM | $51.77 | Down $ -0.01 | $51.82 | $51.77 | 1,500 |
| 11:29 AM | $51.78 | Down $ -0.12 | $51.93 | $51.78 | 7,900 |
| 11:28 AM | $51.90 | Up $0.02 | $51.90 | $51.88 | 2,300 |
| 11:27 AM | $51.88 | Up $0.06 | $51.88 | $51.83 | 1,800 |
| 11:26 AM | $51.82 | Down $ -0.08 | $51.91 | $51.79 | 4,300 |
| 11:25 AM | $51.90 | Down $ -0.01 | $51.92 | $51.90 | 3,300 |
| 11:24 AM | $51.91 | Up $0.01 | $51.91 | $51.91 | 300 |
| 11:23 AM | $51.90 | Down $ -0.02 | $51.91 | $51.90 | 700 |
| 11:22 AM | $51.92 | Up $0.01 | $51.92 | $51.88 | 3,400 |
| 11:21 AM | $51.91 | Up $0.00 | $51.92 | $51.91 | 2,300 |
| 11:20 AM | $51.91 | Up $0.01 | $51.91 | $51.89 | 300 |
| 11:19 AM | $51.90 | Down $ -0.04 | $51.92 | $51.90 | 1,900 |
| 11:18 AM | $51.94 | Up $0.02 | $51.94 | $51.94 | 500 |
| 11:16 AM | $51.92 | Up $0.03 | $51.92 | $51.92 | 800 |
| 11:16 AM | $51.92 | Up $0.00 | $51.92 | $51.92 | 0 |
| 11:15 AM | $51.89 | Down $ -0.02 | $51.89 | $51.89 | 100 |
| 11:13 AM | $51.91 | Up $0.00 | $51.91 | $51.89 | 1,500 |
| 11:13 AM | $51.91 | Up $0.00 | $51.91 | $51.89 | 0 |
| 11:12 AM | $51.91 | Down $ -0.04 | $51.94 | $51.91 | 1,100 |
| 11:11 AM | $51.95 | Up $0.01 | $51.96 | $51.95 | 1,200 |
| 11:10 AM | $51.94 | Up $0.01 | $51.94 | $51.92 | 800 |
| 11:09 AM | $51.93 | Down $ -0.01 | $51.93 | $51.93 | 300 |
| 11:08 AM | $51.94 | Down $ -0.04 | $51.99 | $51.94 | 1,500 |
| 11:07 AM | $51.98 | Down $ -0.01 | $51.98 | $51.96 | 600 |
| 11:06 AM | $51.99 | Up $0.01 | $51.99 | $51.99 | 100 |
| 11:05 AM | $51.98 | Down $ -0.03 | $52.01 | $51.98 | 1,600 |
| 11:04 AM | $52.01 | Down $ -0.01 | $52.01 | $52.01 | 400 |
| 11:03 AM | $52.02 | Up $0.01 | $52.02 | $52.00 | 4,200 |
| 11:02 AM | $52.01 | Up $0.01 | $52.01 | $52.00 | 500 |
| 11:01 AM | $52.00 | Down $ -0.06 | $52.07 | $52.00 | 5,200 |
| 11:00 AM | $52.06 | Up $0.00 | $52.06 | $52.06 | 200 |
| 10:59 AM | $52.06 | Up $0.01 | $52.06 | $52.06 | 200 |
| 10:58 AM | $52.05 | Up $0.01 | $52.07 | $52.05 | 1,400 |
| 10:57 AM | $52.04 | Down $ -0.02 | $52.04 | $52.04 | 900 |
| 10:56 AM | $52.06 | Down $ -0.01 | $52.06 | $52.06 | 100 |
| 10:55 AM | $52.07 | Up $0.02 | $52.07 | $52.07 | 100 |
| 10:54 AM | $52.05 | Down $ -0.01 | $52.05 | $52.05 | 1,400 |
| 10:53 AM | $52.06 | Up $0.01 | $52.06 | $52.06 | 600 |
| 10:52 AM | $52.05 | Up $0.02 | $52.05 | $52.03 | 1,500 |
| 10:51 AM | $52.03 | Down $ -0.01 | $52.04 | $52.03 | 1,300 |
| 10:50 AM | $52.04 | Up $0.00 | $52.05 | $52.04 | 2,300 |
| 10:49 AM | $52.04 | Up $0.02 | $52.04 | $52.04 | 500 |
| 10:43 AM | $52.02 | Up $0.04 | $52.02 | $51.99 | 1,000 |
| 10:43 AM | $52.02 | Up $0.00 | $52.02 | $51.99 | 0 |
| 10:43 AM | $52.02 | Up $0.00 | $52.02 | $51.99 | 0 |
| 10:43 AM | $52.02 | Up $0.00 | $52.02 | $51.99 | 0 |
| 10:43 AM | $52.02 | Up $0.00 | $52.02 | $51.99 | 0 |
| 10:43 AM | $52.02 | Up $0.00 | $52.02 | $51.99 | 0 |
| 10:42 AM | $51.98 | Down $ -0.02 | $52.00 | $51.97 | 2,100 |
| 10:41 AM | $52.00 | Down $ -0.01 | $52.00 | $52.00 | 800 |
| 10:39 AM | $52.01 | Up $0.01 | $52.01 | $52.00 | 700 |
| 10:39 AM | $52.01 | Up $0.00 | $52.01 | $52.00 | 0 |
| 10:38 AM | $52.00 | Up $0.02 | $52.07 | $52.00 | 2,500 |
| 10:37 AM | $51.98 | Up $0.03 | $51.98 | $51.97 | 500 |
| 10:36 AM | $51.95 | Down $ -0.02 | $51.95 | $51.93 | 1,400 |
| 10:35 AM | $51.97 | Up $0.07 | $51.97 | $51.90 | 2,600 |
| 10:34 AM | $51.90 | Up $0.00 | $51.91 | $51.90 | 400 |
| 10:32 AM | $51.90 | Up $0.02 | $51.90 | $51.89 | 500 |
| 10:32 AM | $51.90 | Up $0.00 | $51.90 | $51.89 | 0 |
| 10:31 AM | $51.88 | Up $0.04 | $51.89 | $51.85 | 2,000 |
| 10:30 AM | $51.84 | Down $ -0.02 | $51.86 | $51.82 | 1,100 |
| 10:29 AM | $51.86 | Down $ -0.03 | $51.88 | $51.85 | 1,700 |
| 10:28 AM | $51.89 | Up $0.03 | $51.89 | $51.87 | 3,200 |
| 10:27 AM | $51.86 | Down $ -0.04 | $51.88 | $51.86 | 1,300 |
| 10:25 AM | $51.90 | Up $0.02 | $51.90 | $51.90 | 100 |
| 10:25 AM | $51.90 | Up $0.00 | $51.90 | $51.90 | 0 |
| 10:23 AM | $51.88 | Down $ -0.01 | $51.88 | $51.88 | 100 |
| 10:23 AM | $51.88 | Up $0.00 | $51.88 | $51.88 | 0 |
| 10:21 AM | $51.89 | Up $0.00 | $51.96 | $51.89 | 3,900 |
| 10:21 AM | $51.89 | Up $0.00 | $51.96 | $51.89 | 0 |
| 10:20 AM | $51.89 | Down $ -0.05 | $51.94 | $51.89 | 900 |
| 10:19 AM | $51.94 | Down $ -0.01 | $51.95 | $51.94 | 300 |
| 10:18 AM | $51.95 | Up $0.00 | $51.95 | $51.95 | 200 |
| 10:17 AM | $51.95 | Up $0.00 | $51.95 | $51.95 | 700 |
| 10:16 AM | $51.95 | Down $ -0.01 | $51.95 | $51.95 | 500 |
| 10:15 AM | $51.96 | Up $0.00 | $51.98 | $51.95 | 2,600 |
| 10:14 AM | $51.96 | Down $ -0.01 | $51.96 | $51.96 | 200 |
| 10:13 AM | $51.97 | Down $ -0.03 | $51.99 | $51.97 | 1,100 |
| 10:12 AM | $52.00 | Up $0.00 | $52.00 | $52.00 | 200 |
| 10:11 AM | $52.00 | Up $0.00 | $52.01 | $52.00 | 600 |
| 10:10 AM | $52.00 | Down $ -0.01 | $52.01 | $52.00 | 500 |
| 10:09 AM | $52.01 | Down $ -0.01 | $52.01 | $52.01 | 100 |
| 10:08 AM | $52.02 | Up $0.01 | $52.02 | $51.98 | 10,500 |
| 10:07 AM | $52.01 | Down $ -0.01 | $52.10 | $52.01 | 2,500 |
| 10:06 AM | $52.02 | Down $ -0.07 | $52.07 | $52.02 | 1,000 |
| 10:05 AM | $52.09 | Down $ -0.05 | $52.18 | $52.09 | 1,400 |
| 10:04 AM | $52.14 | Down $ -0.03 | $52.17 | $52.14 | 400 |
| 10:03 AM | $52.17 | Up $0.02 | $52.17 | $52.14 | 500 |
| 10:02 AM | $52.15 | Down $ -0.03 | $52.21 | $52.14 | 3,200 |
| 10:01 AM | $52.18 | Up $0.03 | $52.18 | $52.15 | 400 |
| 10:00 AM | $52.15 | Up $0.08 | $52.15 | $52.09 | 500 |
| 09:59 AM | $52.07 | Down $ -0.01 | $52.08 | $52.07 | 500 |
| 09:58 AM | $52.08 | Up $0.00 | $52.08 | $52.08 | 300 |
| 09:57 AM | $52.08 | Down $ -0.01 | $52.11 | $52.08 | 600 |
| 09:56 AM | $52.09 | Down $ -0.04 | $52.12 | $52.09 | 1,000 |
| 09:55 AM | $52.13 | Up $0.00 | $52.13 | $52.12 | 600 |
| 09:54 AM | $52.13 | Up $0.05 | $52.16 | $52.11 | 500 |
| 09:53 AM | $52.08 | Down $ -0.08 | $52.15 | $52.08 | 1,600 |
| 09:52 AM | $52.16 | Up $0.04 | $52.16 | $52.13 | 900 |
| 09:51 AM | $52.12 | Up $0.16 | $52.12 | $51.98 | 900 |
| 09:50 AM | $51.96 | Down $ -0.03 | $51.99 | $51.96 | 1,800 |
| 09:49 AM | $51.99 | Up $0.06 | $52.03 | $51.97 | 3,500 |
| 09:48 AM | $51.93 | Up $0.02 | $51.94 | $51.93 | 600 |
| 09:47 AM | $51.91 | Up $0.15 | $51.91 | $51.79 | 1,400 |
| 09:46 AM | $51.76 | Up $0.06 | $51.76 | $51.72 | 800 |
| 09:45 AM | $51.70 | Down $ -0.04 | $51.73 | $51.70 | 900 |
| 09:44 AM | $51.74 | Down $ -0.04 | $51.80 | $51.72 | 4,200 |
| 09:43 AM | $51.78 | Up $0.06 | $51.78 | $51.76 | 400 |
| 09:42 AM | $51.72 | Up $0.15 | $51.72 | $51.56 | 1,300 |
| 09:41 AM | $51.57 | Down $ -0.07 | $51.65 | $51.57 | 800 |
| 09:40 AM | $51.64 | Down $ -0.01 | $51.64 | $51.64 | 200 |
| 09:39 AM | $51.65 | Up $0.06 | $51.65 | $51.56 | 1,400 |
| 09:38 AM | $51.59 | Down $ -0.02 | $51.59 | $51.55 | 800 |
| 09:37 AM | $51.61 | Down $ -0.06 | $51.73 | $51.61 | 1,900 |
| 09:36 AM | $51.67 | Down $ -0.03 | $51.67 | $51.67 | 800 |
| 09:35 AM | $51.70 | Down $ -0.19 | $51.89 | $51.70 | 5,800 |
| 09:34 AM | $51.89 | Up $0.08 | $51.89 | $51.88 | 400 |
| 09:33 AM | $51.81 | Down $ -0.07 | $51.87 | $51.81 | 5,200 |
| 09:32 AM | $51.88 | Up $0.01 | $51.90 | $51.88 | 700 |
| 09:31 AM | $51.87 | Down $ -0.05 | $51.91 | $51.86 | 800 |
| 09:30 AM | $51.92 | Up $0.07 | $51.96 | $51.83 | 7,200 |
| Previous close | $51.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $52.21 | $51.83 | $52.24 | $51.66 | 4,515,100 |
| 08/05/2025 | $51.85 | $50.49 | $51.87 | $50.48 | 3,841,900 |
| 07/05/2025 | $51.14 | $52.46 | $52.80 | $51.00 | 5,322,100 |
| 06/05/2025 | $52.52 | $52.31 | $52.58 | $52.04 | 4,412,900 |
| 05/05/2025 | $52.36 | $52.09 | $52.40 | $52.00 | 3,647,100 |
| 02/05/2025 | $51.86 | $51.30 | $51.92 | $51.09 | 2,756,000 |
| 01/05/2025 | $52.38 | $52.93 | $52.97 | $52.31 | 2,370,000 |
| 30/04/2025 | $53.61 | $53.15 | $53.66 | $52.96 | 2,882,400 |
| 29/04/2025 | $53.00 | $52.95 | $53.23 | $52.95 | 2,144,700 |
| 28/04/2025 | $52.90 | $52.89 | $52.92 | $52.72 | 3,645,800 |
| 25/04/2025 | $52.87 | $52.83 | $52.97 | $52.75 | 606,600 |
| 24/04/2025 | $53.11 | $52.93 | $53.16 | $52.78 | 969,800 |
| 23/04/2025 | $52.78 | $52.80 | $52.86 | $52.60 | 827,700 |
| 22/04/2025 | $52.21 | $52.66 | $52.70 | $52.00 | 1,095,500 |
| 21/04/2025 | $52.17 | $52.04 | $52.36 | $51.92 | 361,300 |
| 17/04/2025 | $52.46 | $52.62 | $52.99 | $52.42 | 1,061,400 |
| 16/04/2025 | $52.65 | $52.44 | $52.85 | $52.31 | 1,724,200 |
| 15/04/2025 | $52.12 | $52.49 | $52.50 | $51.96 | 1,999,600 |
| 14/04/2025 | $52.59 | $52.78 | $52.96 | $52.53 | 1,301,700 |
| 11/04/2025 | $51.00 | $51.27 | $51.57 | $50.93 | 1,643,900 |
| 10/04/2025 | $51.53 | $51.40 | $51.71 | $50.68 | 2,684,200 |
| 09/04/2025 | $52.40 | $52.19 | $53.12 | $51.89 | 1,789,300 |
| 08/04/2025 | $53.00 | $53.45 | $53.81 | $52.48 | 1,201,400 |
| 07/04/2025 | $53.43 | $53.62 | $54.09 | $53.41 | 1,473,900 |
| 04/04/2025 | $56.33 | $55.99 | $56.54 | $55.76 | 1,828,400 |
| 03/04/2025 | $56.77 | $56.77 | $56.98 | $56.47 | 1,361,600 |
| 02/04/2025 | $57.47 | $57.34 | $57.61 | $57.07 | 2,336,400 |
| 01/04/2025 | $57.05 | $57.01 | $57.22 | $56.76 | 952,200 |
| 31/03/2025 | $56.38 | $56.35 | $56.91 | $56.15 | 2,241,500 |
| 28/03/2025 | $55.26 | $54.75 | $55.32 | $54.58 | 3,670,700 |
Graphs are not available, please refer to the detailed table