Find a quote
GREAT-WEST LIFECO INC
70.85 Up 0.29 (0.41 %)
Delayed : 2026/04/21 17:40:00
- Previous close $70.56
- Opening $70.46
- Today High $71.02
- Today Low $70.46
- Price Bid $70.68
- Price Ask $70.68
- 52 Weeks High $71.02
- 52 Weeks Low $49.54
- Size Bid 1
- Size Ask 1
- Volume 1,790,641
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.85 | Down $ -0.07 | $70.85 | $70.85 | 1,192,500 |
| 03:59 PM | $70.92 | Up $0.03 | $70.93 | $70.86 | 24,400 |
| 03:58 PM | $70.89 | Up $0.02 | $70.89 | $70.86 | 8,700 |
| 03:57 PM | $70.87 | Down $ -0.04 | $70.91 | $70.86 | 15,300 |
| 03:56 PM | $70.91 | Up $0.01 | $70.91 | $70.89 | 3,100 |
| 03:55 PM | $70.90 | Up $0.01 | $70.94 | $70.88 | 16,700 |
| 03:54 PM | $70.89 | Up $0.00 | $70.89 | $70.86 | 12,300 |
| 03:53 PM | $70.89 | Up $0.02 | $70.90 | $70.87 | 16,100 |
| 03:52 PM | $70.88 | Down $ -0.05 | $70.92 | $70.86 | 25,600 |
| 03:51 PM | $70.92 | Up $0.06 | $70.92 | $70.84 | 23,600 |
| 03:50 PM | $70.86 | Down $ -0.09 | $70.95 | $70.78 | 15,200 |
| 03:49 PM | $70.95 | Down $ -0.01 | $70.98 | $70.95 | 3,600 |
| 03:48 PM | $70.96 | Down $ -0.02 | $70.99 | $70.96 | 7,600 |
| 03:47 PM | $70.98 | Up $0.05 | $70.98 | $70.92 | 3,500 |
| 03:46 PM | $70.92 | Up $0.01 | $70.92 | $70.90 | 1,900 |
| 03:45 PM | $70.91 | Up $0.04 | $70.91 | $70.87 | 3,800 |
| 03:44 PM | $70.87 | Up $0.00 | $70.87 | $70.85 | 1,000 |
| 03:43 PM | $70.87 | Down $ -0.03 | $70.90 | $70.87 | 500 |
| 03:42 PM | $70.90 | Down $ -0.02 | $70.92 | $70.90 | 2,100 |
| 03:41 PM | $70.92 | Up $0.00 | $70.95 | $70.92 | 2,900 |
| 03:40 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 900 |
| 03:39 PM | $70.92 | Up $0.04 | $70.92 | $70.89 | 2,600 |
| 03:38 PM | $70.88 | Down $ -0.04 | $70.91 | $70.87 | 1,200 |
| 03:37 PM | $70.92 | Up $0.01 | $70.92 | $70.92 | 900 |
| 03:36 PM | $70.91 | Up $0.01 | $70.91 | $70.89 | 5,700 |
| 03:35 PM | $70.90 | Down $ -0.01 | $70.92 | $70.90 | 1,300 |
| 03:34 PM | $70.91 | Down $ -0.01 | $70.92 | $70.89 | 800 |
| 03:33 PM | $70.92 | Down $ -0.07 | $71.01 | $70.92 | 10,400 |
| 03:32 PM | $70.99 | Up $0.00 | $71.01 | $70.99 | 2,000 |
| 03:31 PM | $70.99 | Up $0.03 | $71.02 | $70.96 | 14,700 |
| 03:30 PM | $70.96 | Up $0.00 | $70.96 | $70.94 | 1,300 |
| 03:29 PM | $70.96 | Up $0.01 | $70.97 | $70.94 | 1,100 |
| 03:28 PM | $70.95 | Up $0.00 | $70.95 | $70.93 | 1,100 |
| 03:27 PM | $70.95 | Down $ -0.03 | $70.97 | $70.95 | 1,900 |
| 03:26 PM | $70.98 | Up $0.00 | $70.98 | $70.97 | 900 |
| 03:25 PM | $70.98 | Up $0.12 | $70.98 | $70.87 | 4,600 |
| 03:24 PM | $70.87 | Up $0.00 | $70.87 | $70.87 | 3,000 |
| 03:23 PM | $70.86 | Down $0.00 | $70.88 | $70.86 | 1,300 |
| 03:22 PM | $70.87 | Up $0.00 | $70.87 | $70.87 | 200 |
| 03:21 PM | $70.86 | Up $0.01 | $70.86 | $70.86 | 1,000 |
| 03:20 PM | $70.85 | Up $0.06 | $70.85 | $70.81 | 1,700 |
| 03:19 PM | $70.79 | Down $ -0.01 | $70.79 | $70.79 | 300 |
| 03:18 PM | $70.80 | Down $ -0.01 | $70.80 | $70.80 | 100 |
| 03:14 PM | $70.81 | Down $ -0.04 | $70.84 | $70.81 | 1,500 |
| 03:14 PM | $70.81 | Up $0.00 | $70.84 | $70.81 | 0 |
| 03:14 PM | $70.81 | Up $0.00 | $70.84 | $70.81 | 0 |
| 03:14 PM | $70.81 | Up $0.00 | $70.84 | $70.81 | 0 |
| 03:12 PM | $70.85 | Up $0.02 | $70.85 | $70.84 | 800 |
| 03:12 PM | $70.85 | Up $0.00 | $70.85 | $70.84 | 0 |
| 03:11 PM | $70.83 | Up $0.03 | $70.83 | $70.82 | 2,700 |
| 03:10 PM | $70.80 | Up $0.00 | $70.80 | $70.80 | 400 |
| 03:09 PM | $70.80 | Down $ -0.01 | $70.81 | $70.80 | 300 |
| 03:07 PM | $70.81 | Down $ -0.02 | $70.81 | $70.81 | 900 |
| 03:07 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 0 |
| 03:06 PM | $70.83 | Up $0.01 | $70.83 | $70.83 | 400 |
| 03:05 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 100 |
| 03:04 PM | $70.82 | Up $0.01 | $70.82 | $70.81 | 200 |
| 03:02 PM | $70.81 | Down $ -0.02 | $70.81 | $70.81 | 700 |
| 03:02 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 0 |
| 03:01 PM | $70.83 | Up $0.01 | $70.83 | $70.83 | 100 |
| 03:00 PM | $70.82 | Up $0.02 | $70.82 | $70.80 | 1,000 |
| 02:59 PM | $70.80 | Up $0.01 | $70.80 | $70.80 | 400 |
| 02:57 PM | $70.79 | Up $0.02 | $70.80 | $70.78 | 800 |
| 02:57 PM | $70.79 | Up $0.00 | $70.80 | $70.78 | 0 |
| 02:56 PM | $70.78 | Down $0.00 | $70.78 | $70.78 | 200 |
| 02:55 PM | $70.78 | Up $0.00 | $70.78 | $70.75 | 900 |
| 02:54 PM | $70.78 | Up $0.06 | $70.78 | $70.71 | 2,800 |
| 02:53 PM | $70.72 | Down $ -0.01 | $70.72 | $70.72 | 500 |
| 02:52 PM | $70.73 | Up $0.01 | $70.75 | $70.72 | 600 |
| 02:51 PM | $70.72 | Up $0.02 | $70.73 | $70.69 | 1,200 |
| 02:48 PM | $70.70 | Down $ -0.03 | $70.74 | $70.70 | 600 |
| 02:48 PM | $70.70 | Up $0.00 | $70.74 | $70.70 | 0 |
| 02:48 PM | $70.70 | Up $0.00 | $70.74 | $70.70 | 0 |
| 02:47 PM | $70.73 | Up $0.01 | $70.73 | $70.70 | 400 |
| 02:46 PM | $70.72 | Up $0.03 | $70.72 | $70.67 | 800 |
| 02:45 PM | $70.69 | Down $ -0.04 | $70.73 | $70.69 | 400 |
| 02:44 PM | $70.73 | Up $0.00 | $70.75 | $70.73 | 900 |
| 02:42 PM | $70.73 | Up $0.00 | $70.73 | $70.73 | 100 |
| 02:42 PM | $70.73 | Up $0.00 | $70.73 | $70.73 | 0 |
| 02:41 PM | $70.73 | Up $0.02 | $70.73 | $70.71 | 700 |
| 02:39 PM | $70.71 | Down $ -0.05 | $70.74 | $70.71 | 700 |
| 02:39 PM | $70.71 | Up $0.00 | $70.74 | $70.71 | 0 |
| 02:38 PM | $70.76 | Up $0.03 | $70.76 | $70.74 | 800 |
| 02:37 PM | $70.73 | Down $ -0.06 | $70.78 | $70.71 | 1,300 |
| 02:35 PM | $70.79 | Down $ -0.02 | $70.79 | $70.79 | 600 |
| 02:35 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 0 |
| 02:34 PM | $70.81 | Up $0.01 | $70.81 | $70.80 | 1,900 |
| 02:33 PM | $70.80 | Up $0.01 | $70.80 | $70.80 | 100 |
| 02:32 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 100 |
| 02:30 PM | $70.79 | Down $ -0.02 | $70.84 | $70.79 | 1,500 |
| 02:30 PM | $70.79 | Up $0.00 | $70.84 | $70.79 | 0 |
| 02:29 PM | $70.81 | Up $0.03 | $70.81 | $70.80 | 300 |
| 02:28 PM | $70.78 | Down $ -0.01 | $70.78 | $70.78 | 200 |
| 02:27 PM | $70.79 | Down $ -0.01 | $70.80 | $70.79 | 800 |
| 02:26 PM | $70.80 | Up $0.02 | $70.80 | $70.80 | 100 |
| 02:25 PM | $70.78 | Up $0.01 | $70.79 | $70.78 | 600 |
| 02:24 PM | $70.77 | Down $ -0.01 | $70.77 | $70.77 | 200 |
| 02:20 PM | $70.78 | Down $ -0.02 | $70.78 | $70.78 | 200 |
| 02:20 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 02:20 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 02:20 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 02:19 PM | $70.80 | Down $ -0.01 | $70.80 | $70.80 | 200 |
| 02:18 PM | $70.81 | Down $ -0.03 | $70.83 | $70.81 | 900 |
| 02:17 PM | $70.84 | Down $ -0.02 | $70.84 | $70.84 | 300 |
| 02:16 PM | $70.86 | Up $0.01 | $70.87 | $70.82 | 3,200 |
| 02:13 PM | $70.85 | Down $ -0.05 | $70.87 | $70.85 | 1,400 |
| 02:13 PM | $70.85 | Up $0.00 | $70.87 | $70.85 | 0 |
| 02:13 PM | $70.85 | Up $0.00 | $70.87 | $70.85 | 0 |
| 02:12 PM | $70.90 | Up $0.02 | $70.90 | $70.90 | 100 |
| 02:10 PM | $70.88 | Down $ -0.03 | $70.91 | $70.88 | 1,300 |
| 02:10 PM | $70.88 | Up $0.00 | $70.91 | $70.88 | 0 |
| 02:08 PM | $70.91 | Up $0.02 | $70.91 | $70.90 | 400 |
| 02:08 PM | $70.91 | Up $0.00 | $70.91 | $70.90 | 0 |
| 02:07 PM | $70.89 | Up $0.03 | $70.89 | $70.88 | 400 |
| 02:05 PM | $70.86 | Down $ -0.01 | $70.86 | $70.86 | 300 |
| 02:05 PM | $70.86 | Up $0.00 | $70.86 | $70.86 | 0 |
| 02:04 PM | $70.87 | Up $0.00 | $70.89 | $70.87 | 500 |
| 02:03 PM | $70.87 | Down $ -0.01 | $70.89 | $70.87 | 1,100 |
| 02:02 PM | $70.88 | Up $0.02 | $70.88 | $70.87 | 300 |
| 02:00 PM | $70.86 | Down $ -0.01 | $70.86 | $70.84 | 600 |
| 02:00 PM | $70.86 | Up $0.00 | $70.86 | $70.84 | 0 |
| 01:59 PM | $70.87 | Up $0.04 | $70.87 | $70.85 | 500 |
| 01:57 PM | $70.83 | Down $ -0.04 | $70.83 | $70.83 | 200 |
| 01:57 PM | $70.83 | Up $0.00 | $70.83 | $70.83 | 0 |
| 01:56 PM | $70.87 | Down $ -0.02 | $70.88 | $70.87 | 1,000 |
| 01:55 PM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 300 |
| 01:54 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 100 |
| 01:53 PM | $70.90 | Down $ -0.02 | $70.90 | $70.90 | 500 |
| 01:52 PM | $70.92 | Up $0.01 | $70.92 | $70.91 | 300 |
| 01:51 PM | $70.91 | Up $0.02 | $70.92 | $70.91 | 1,400 |
| 01:50 PM | $70.89 | Down $ -0.02 | $70.90 | $70.89 | 300 |
| 01:48 PM | $70.91 | Down $ -0.01 | $70.91 | $70.90 | 700 |
| 01:48 PM | $70.91 | Up $0.00 | $70.91 | $70.90 | 0 |
| 01:47 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 100 |
| 01:46 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 100 |
| 01:45 PM | $70.92 | Down $ -0.04 | $70.94 | $70.91 | 2,100 |
| 01:44 PM | $70.96 | Up $0.00 | $70.96 | $70.96 | 100 |
| 01:43 PM | $70.96 | Down $ -0.01 | $70.96 | $70.95 | 400 |
| 01:40 PM | $70.97 | Up $0.01 | $70.97 | $70.94 | 300 |
| 01:40 PM | $70.97 | Up $0.00 | $70.97 | $70.94 | 0 |
| 01:40 PM | $70.97 | Up $0.00 | $70.97 | $70.94 | 0 |
| 01:39 PM | $70.96 | Up $0.03 | $70.96 | $70.93 | 1,600 |
| 01:38 PM | $70.93 | Up $0.03 | $70.93 | $70.90 | 1,000 |
| 01:37 PM | $70.90 | Down $ -0.01 | $70.90 | $70.89 | 800 |
| 01:34 PM | $70.91 | Up $0.04 | $70.91 | $70.89 | 900 |
| 01:34 PM | $70.91 | Up $0.00 | $70.91 | $70.89 | 0 |
| 01:34 PM | $70.91 | Up $0.00 | $70.91 | $70.89 | 0 |
| 01:32 PM | $70.87 | Down $ -0.02 | $70.87 | $70.86 | 300 |
| 01:32 PM | $70.87 | Up $0.00 | $70.87 | $70.86 | 0 |
| 01:30 PM | $70.89 | Up $0.01 | $70.89 | $70.89 | 100 |
| 01:30 PM | $70.89 | Up $0.00 | $70.89 | $70.89 | 0 |
| 01:28 PM | $70.88 | Down $ -0.01 | $70.88 | $70.88 | 300 |
| 01:28 PM | $70.88 | Up $0.00 | $70.88 | $70.88 | 0 |
| 01:27 PM | $70.89 | Up $0.04 | $70.92 | $70.87 | 2,400 |
| 01:24 PM | $70.85 | Up $0.06 | $70.85 | $70.80 | 3,400 |
| 01:24 PM | $70.85 | Up $0.00 | $70.85 | $70.80 | 0 |
| 01:24 PM | $70.85 | Up $0.00 | $70.85 | $70.80 | 0 |
| 01:22 PM | $70.79 | Up $0.04 | $70.79 | $70.77 | 200 |
| 01:22 PM | $70.79 | Up $0.00 | $70.79 | $70.77 | 0 |
| 01:21 PM | $70.75 | Up $0.04 | $70.76 | $70.69 | 3,800 |
| 01:20 PM | $70.71 | Down $ -0.02 | $70.74 | $70.71 | 500 |
| 01:19 PM | $70.73 | Up $0.01 | $70.73 | $70.73 | 100 |
| 01:18 PM | $70.72 | Down $ -0.06 | $70.77 | $70.72 | 1,300 |
| 01:17 PM | $70.78 | Down $ -0.01 | $70.79 | $70.78 | 200 |
| 01:15 PM | $70.79 | Up $0.01 | $70.79 | $70.79 | 100 |
| 01:15 PM | $70.79 | Up $0.00 | $70.79 | $70.79 | 0 |
| 01:14 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 200 |
| 01:12 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 100 |
| 01:12 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 01:11 PM | $70.78 | Down $ -0.04 | $70.80 | $70.78 | 400 |
| 01:10 PM | $70.82 | Up $0.00 | $70.83 | $70.80 | 600 |
| 01:09 PM | $70.82 | Up $0.01 | $70.82 | $70.79 | 400 |
| 01:08 PM | $70.81 | Down $0.00 | $70.81 | $70.79 | 400 |
| 01:06 PM | $70.81 | Down $ -0.01 | $70.81 | $70.81 | 100 |
| 01:06 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 0 |
| 01:05 PM | $70.82 | Down $ -0.01 | $70.82 | $70.82 | 200 |
| 01:04 PM | $70.83 | Down $ -0.03 | $70.84 | $70.83 | 800 |
| 01:03 PM | $70.86 | Up $0.02 | $70.86 | $70.86 | 100 |
| 01:02 PM | $70.84 | Down $ -0.01 | $70.85 | $70.83 | 1,700 |
| 01:00 PM | $70.85 | Up $0.02 | $70.85 | $70.83 | 1,500 |
| 01:00 PM | $70.85 | Up $0.00 | $70.85 | $70.83 | 0 |
| 12:59 PM | $70.83 | Down $ -0.02 | $70.83 | $70.83 | 100 |
| 12:58 PM | $70.85 | Down $ -0.03 | $70.89 | $70.85 | 2,500 |
| 12:57 PM | $70.88 | Up $0.00 | $70.88 | $70.88 | 100 |
| 12:55 PM | $70.88 | Down $ -0.03 | $70.90 | $70.88 | 600 |
| 12:55 PM | $70.88 | Up $0.00 | $70.90 | $70.88 | 0 |
| 12:54 PM | $70.91 | Down $ -0.01 | $70.91 | $70.91 | 100 |
| 12:51 PM | $70.92 | Down $ -0.01 | $70.92 | $70.92 | 100 |
| 12:51 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 12:51 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 12:50 PM | $70.93 | Up $0.01 | $70.93 | $70.92 | 500 |
| 12:47 PM | $70.92 | Down $ -0.01 | $70.93 | $70.91 | 700 |
| 12:47 PM | $70.92 | Up $0.00 | $70.93 | $70.91 | 0 |
| 12:47 PM | $70.92 | Up $0.00 | $70.93 | $70.91 | 0 |
| 12:46 PM | $70.93 | Down $ -0.03 | $70.96 | $70.93 | 1,400 |
| 12:44 PM | $70.97 | Up $0.01 | $70.97 | $70.97 | 1,000 |
| 12:44 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 0 |
| 12:42 PM | $70.96 | Up $0.03 | $70.96 | $70.94 | 2,800 |
| 12:42 PM | $70.96 | Up $0.00 | $70.96 | $70.94 | 0 |
| 12:40 PM | $70.93 | Up $0.03 | $70.93 | $70.91 | 1,000 |
| 12:40 PM | $70.93 | Up $0.00 | $70.93 | $70.91 | 0 |
| 12:37 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 100 |
| 12:37 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 12:37 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 0 |
| 12:36 PM | $70.90 | Down $ -0.02 | $70.90 | $70.90 | 300 |
| 12:35 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 200 |
| 12:34 PM | $70.92 | Down $ -0.01 | $70.92 | $70.92 | 100 |
| 12:33 PM | $70.93 | Down $ -0.01 | $70.93 | $70.93 | 400 |
| 12:31 PM | $70.94 | Up $0.02 | $70.94 | $70.93 | 700 |
| 12:31 PM | $70.94 | Up $0.00 | $70.94 | $70.93 | 0 |
| 12:30 PM | $70.93 | Up $0.00 | $70.93 | $70.92 | 800 |
| 12:29 PM | $70.92 | Down $ -0.01 | $70.92 | $70.92 | 1,100 |
| 12:26 PM | $70.93 | Up $0.05 | $70.93 | $70.89 | 1,800 |
| 12:26 PM | $70.93 | Up $0.00 | $70.93 | $70.89 | 0 |
| 12:26 PM | $70.93 | Up $0.00 | $70.93 | $70.89 | 0 |
| 12:25 PM | $70.89 | Down $0.00 | $70.89 | $70.88 | 1,900 |
| 12:23 PM | $70.89 | Up $0.01 | $70.89 | $70.88 | 2,300 |
| 12:23 PM | $70.89 | Up $0.00 | $70.89 | $70.88 | 0 |
| 12:22 PM | $70.88 | Up $0.04 | $70.90 | $70.86 | 2,700 |
| 12:20 PM | $70.84 | Down $ -0.02 | $70.86 | $70.84 | 400 |
| 12:20 PM | $70.84 | Up $0.00 | $70.86 | $70.84 | 0 |
| 12:19 PM | $70.86 | Down $ -0.03 | $70.89 | $70.86 | 2,700 |
| 12:18 PM | $70.89 | Up $0.02 | $70.90 | $70.88 | 5,900 |
| 12:17 PM | $70.88 | Up $0.00 | $70.88 | $70.87 | 800 |
| 12:16 PM | $70.88 | Up $0.00 | $70.88 | $70.87 | 1,600 |
| 12:15 PM | $70.87 | Up $0.00 | $70.88 | $70.87 | 4,300 |
| 12:14 PM | $70.87 | Down $ -0.01 | $70.88 | $70.87 | 7,200 |
| 12:13 PM | $70.88 | Up $0.00 | $70.88 | $70.88 | 400 |
| 12:12 PM | $70.88 | Up $0.00 | $70.88 | $70.88 | 100 |
| 12:11 PM | $70.88 | Down $ -0.01 | $70.88 | $70.87 | 2,800 |
| 12:10 PM | $70.89 | Up $0.02 | $70.89 | $70.89 | 100 |
| 12:09 PM | $70.88 | Up $0.02 | $70.88 | $70.88 | 100 |
| 12:08 PM | $70.86 | Down $ -0.05 | $70.90 | $70.86 | 5,600 |
| 12:07 PM | $70.91 | Up $0.00 | $70.91 | $70.91 | 100 |
| 12:06 PM | $70.91 | Up $0.01 | $70.91 | $70.91 | 1,500 |
| 12:05 PM | $70.90 | Down $ -0.03 | $70.93 | $70.89 | 4,300 |
| 12:04 PM | $70.93 | Up $0.00 | $70.95 | $70.93 | 2,600 |
| 12:03 PM | $70.93 | Down $ -0.04 | $70.96 | $70.93 | 1,200 |
| 12:02 PM | $70.97 | Up $0.02 | $70.97 | $70.96 | 300 |
| 12:01 PM | $70.95 | Up $0.04 | $70.95 | $70.93 | 700 |
| 12:00 PM | $70.91 | Up $0.01 | $70.92 | $70.90 | 1,700 |
| 11:59 AM | $70.90 | Up $0.01 | $70.90 | $70.90 | 600 |
| 11:58 AM | $70.89 | Down $ -0.03 | $70.91 | $70.89 | 900 |
| 11:57 AM | $70.92 | Up $0.00 | $70.92 | $70.92 | 100 |
| 11:56 AM | $70.92 | Up $0.01 | $70.92 | $70.90 | 800 |
| 11:54 AM | $70.91 | Down $ -0.02 | $70.94 | $70.91 | 600 |
| 11:54 AM | $70.91 | Up $0.00 | $70.94 | $70.91 | 0 |
| 11:53 AM | $70.93 | Up $0.00 | $70.95 | $70.93 | 400 |
| 11:52 AM | $70.93 | Down $ -0.01 | $70.93 | $70.93 | 200 |
| 11:51 AM | $70.94 | Up $0.02 | $70.94 | $70.93 | 1,400 |
| 11:50 AM | $70.92 | Down $ -0.03 | $70.93 | $70.92 | 500 |
| 11:48 AM | $70.95 | Up $0.00 | $70.95 | $70.94 | 300 |
| 11:48 AM | $70.95 | Up $0.00 | $70.95 | $70.94 | 0 |
| 11:47 AM | $70.95 | Up $0.03 | $70.95 | $70.92 | 2,400 |
| 11:46 AM | $70.92 | Up $0.01 | $70.92 | $70.90 | 700 |
| 11:45 AM | $70.91 | Down $ -0.01 | $70.93 | $70.91 | 700 |
| 11:44 AM | $70.92 | Up $0.02 | $70.92 | $70.91 | 400 |
| 11:43 AM | $70.90 | Up $0.01 | $70.91 | $70.90 | 1,100 |
| 11:41 AM | $70.90 | Down $ -0.03 | $70.90 | $70.89 | 1,000 |
| 11:41 AM | $70.90 | Up $0.00 | $70.90 | $70.89 | 0 |
| 11:40 AM | $70.92 | Up $0.03 | $70.92 | $70.90 | 300 |
| 11:39 AM | $70.89 | Down $ -0.01 | $70.91 | $70.89 | 600 |
| 11:37 AM | $70.90 | Up $0.01 | $70.91 | $70.89 | 1,900 |
| 11:37 AM | $70.90 | Up $0.00 | $70.91 | $70.89 | 0 |
| 11:36 AM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 200 |
| 11:35 AM | $70.90 | Down $ -0.02 | $70.90 | $70.90 | 800 |
| 11:34 AM | $70.92 | Up $0.02 | $70.92 | $70.89 | 1,000 |
| 11:33 AM | $70.90 | Down $ -0.05 | $70.93 | $70.90 | 1,800 |
| 11:31 AM | $70.95 | Up $0.00 | $70.95 | $70.93 | 600 |
| 11:31 AM | $70.95 | Up $0.00 | $70.95 | $70.93 | 0 |
| 11:30 AM | $70.95 | Down $ -0.02 | $70.97 | $70.94 | 1,400 |
| 11:28 AM | $70.97 | Up $0.03 | $70.97 | $70.93 | 700 |
| 11:28 AM | $70.97 | Up $0.00 | $70.97 | $70.93 | 0 |
| 11:27 AM | $70.94 | Up $0.02 | $70.94 | $70.88 | 5,100 |
| 11:25 AM | $70.92 | Up $0.06 | $70.93 | $70.86 | 1,700 |
| 11:25 AM | $70.92 | Up $0.00 | $70.93 | $70.86 | 0 |
| 11:22 AM | $70.86 | Down $ -0.06 | $70.90 | $70.84 | 1,400 |
| 11:22 AM | $70.86 | Up $0.00 | $70.90 | $70.84 | 0 |
| 11:22 AM | $70.86 | Up $0.00 | $70.90 | $70.84 | 0 |
| 11:20 AM | $70.92 | Down $ -0.03 | $70.94 | $70.90 | 1,700 |
| 11:20 AM | $70.92 | Up $0.00 | $70.94 | $70.90 | 0 |
| 11:19 AM | $70.95 | Up $0.01 | $70.95 | $70.95 | 200 |
| 11:17 AM | $70.94 | Up $0.00 | $70.94 | $70.94 | 700 |
| 11:17 AM | $70.94 | Up $0.00 | $70.94 | $70.94 | 0 |
| 11:15 AM | $70.94 | Up $0.03 | $70.98 | $70.90 | 3,900 |
| 11:15 AM | $70.94 | Up $0.00 | $70.98 | $70.90 | 0 |
| 11:13 AM | $70.91 | Down $ -0.03 | $70.92 | $70.91 | 1,200 |
| 11:13 AM | $70.91 | Up $0.00 | $70.92 | $70.91 | 0 |
| 11:12 AM | $70.94 | Up $0.08 | $70.94 | $70.86 | 3,000 |
| 11:11 AM | $70.86 | Down $ -0.03 | $70.89 | $70.86 | 600 |
| 11:10 AM | $70.89 | Up $0.09 | $70.89 | $70.84 | 1,100 |
| 11:09 AM | $70.80 | Down $ -0.02 | $70.82 | $70.79 | 1,000 |
| 11:08 AM | $70.82 | Down $ -0.04 | $70.84 | $70.82 | 500 |
| 11:07 AM | $70.86 | Up $0.03 | $70.86 | $70.84 | 1,700 |
| 11:06 AM | $70.83 | Up $0.02 | $70.83 | $70.83 | 300 |
| 11:05 AM | $70.81 | Down $ -0.05 | $70.86 | $70.79 | 1,700 |
| 11:04 AM | $70.86 | Up $0.00 | $70.88 | $70.86 | 5,200 |
| 11:03 AM | $70.86 | Down $ -0.01 | $70.86 | $70.83 | 3,800 |
| 11:02 AM | $70.87 | Down $ -0.01 | $70.89 | $70.86 | 600 |
| 11:01 AM | $70.87 | Down $ -0.09 | $70.93 | $70.86 | 1,900 |
| 10:58 AM | $70.96 | Up $0.04 | $70.96 | $70.93 | 700 |
| 10:58 AM | $70.96 | Up $0.00 | $70.96 | $70.93 | 0 |
| 10:58 AM | $70.96 | Up $0.00 | $70.96 | $70.93 | 0 |
| 10:57 AM | $70.92 | Up $0.01 | $70.92 | $70.91 | 400 |
| 10:56 AM | $70.91 | Up $0.02 | $70.91 | $70.88 | 1,000 |
| 10:54 AM | $70.89 | Down $ -0.01 | $70.89 | $70.89 | 400 |
| 10:54 AM | $70.89 | Up $0.00 | $70.89 | $70.89 | 0 |
| 10:53 AM | $70.90 | Down $ -0.01 | $70.90 | $70.90 | 100 |
| 10:52 AM | $70.91 | Up $0.03 | $70.91 | $70.89 | 400 |
| 10:51 AM | $70.88 | Up $0.01 | $70.89 | $70.85 | 2,600 |
| 10:49 AM | $70.87 | Up $0.01 | $70.87 | $70.87 | 100 |
| 10:49 AM | $70.87 | Up $0.00 | $70.87 | $70.87 | 0 |
| 10:47 AM | $70.86 | Up $0.01 | $70.86 | $70.83 | 1,100 |
| 10:47 AM | $70.86 | Up $0.00 | $70.86 | $70.83 | 0 |
| 10:46 AM | $70.85 | Down $ -0.01 | $70.86 | $70.85 | 700 |
| 10:45 AM | $70.86 | Up $0.01 | $70.86 | $70.86 | 100 |
| 10:44 AM | $70.85 | Up $0.04 | $70.85 | $70.81 | 700 |
| 10:43 AM | $70.81 | Up $0.04 | $70.81 | $70.79 | 800 |
| 10:42 AM | $70.77 | Up $0.03 | $70.77 | $70.77 | 100 |
| 10:41 AM | $70.74 | Up $0.01 | $70.74 | $70.74 | 100 |
| 10:40 AM | $70.73 | Up $0.03 | $70.73 | $70.71 | 500 |
| 10:39 AM | $70.70 | Down $ -0.02 | $70.70 | $70.70 | 500 |
| 10:38 AM | $70.72 | Up $0.00 | $70.72 | $70.71 | 400 |
| 10:37 AM | $70.72 | Down $ -0.03 | $70.74 | $70.71 | 800 |
| 10:35 AM | $70.75 | Down $ -0.01 | $70.76 | $70.75 | 300 |
| 10:35 AM | $70.75 | Up $0.00 | $70.76 | $70.75 | 0 |
| 10:34 AM | $70.76 | Down $ -0.03 | $70.78 | $70.76 | 1,100 |
| 10:33 AM | $70.79 | Down $ -0.01 | $70.79 | $70.79 | 200 |
| 10:32 AM | $70.80 | Up $0.02 | $70.80 | $70.79 | 200 |
| 10:31 AM | $70.78 | Up $0.02 | $70.78 | $70.77 | 500 |
| 10:30 AM | $70.76 | Up $0.04 | $70.76 | $70.72 | 800 |
| 10:29 AM | $70.72 | Up $0.00 | $70.72 | $70.72 | 200 |
| 10:28 AM | $70.72 | Up $0.00 | $70.72 | $70.70 | 700 |
| 10:27 AM | $70.72 | Up $0.02 | $70.72 | $70.72 | 200 |
| 10:26 AM | $70.70 | Up $0.00 | $70.71 | $70.70 | 200 |
| 10:25 AM | $70.70 | Up $0.03 | $70.71 | $70.67 | 2,400 |
| 10:24 AM | $70.67 | Up $0.02 | $70.67 | $70.67 | 100 |
| 10:22 AM | $70.65 | Down $ -0.01 | $70.66 | $70.65 | 200 |
| 10:22 AM | $70.65 | Up $0.00 | $70.66 | $70.65 | 0 |
| 10:20 AM | $70.66 | Up $0.01 | $70.66 | $70.64 | 400 |
| 10:20 AM | $70.66 | Up $0.00 | $70.66 | $70.64 | 0 |
| 10:19 AM | $70.65 | Down $ -0.04 | $70.70 | $70.65 | 2,300 |
| 10:18 AM | $70.69 | Up $0.02 | $70.69 | $70.68 | 200 |
| 10:17 AM | $70.67 | Up $0.00 | $70.67 | $70.67 | 200 |
| 10:16 AM | $70.67 | Down $ -0.01 | $70.68 | $70.67 | 1,200 |
| 10:15 AM | $70.68 | Up $0.05 | $70.68 | $70.63 | 1,200 |
| 10:14 AM | $70.63 | Down $ -0.01 | $70.65 | $70.62 | 2,800 |
| 10:13 AM | $70.64 | Up $0.05 | $70.64 | $70.61 | 800 |
| 10:12 AM | $70.59 | Down $ -0.10 | $70.69 | $70.59 | 7,900 |
| 10:10 AM | $70.69 | Up $0.02 | $70.69 | $70.69 | 1,500 |
| 10:10 AM | $70.69 | Up $0.00 | $70.69 | $70.69 | 0 |
| 10:08 AM | $70.67 | Up $0.04 | $70.67 | $70.62 | 2,100 |
| 10:08 AM | $70.67 | Up $0.00 | $70.67 | $70.62 | 0 |
| 10:07 AM | $70.63 | Down $ -0.06 | $70.71 | $70.61 | 2,900 |
| 10:05 AM | $70.69 | Up $0.00 | $70.69 | $70.66 | 1,400 |
| 10:05 AM | $70.69 | Up $0.00 | $70.69 | $70.66 | 0 |
| 10:04 AM | $70.69 | Down $ -0.01 | $70.71 | $70.67 | 4,700 |
| 10:03 AM | $70.70 | Up $0.03 | $70.70 | $70.67 | 2,600 |
| 10:02 AM | $70.67 | Up $0.03 | $70.67 | $70.65 | 400 |
| 10:01 AM | $70.64 | Down $ -0.09 | $70.72 | $70.63 | 7,800 |
| 10:00 AM | $70.73 | Up $0.01 | $70.73 | $70.73 | 100 |
| 09:59 AM | $70.72 | Up $0.05 | $70.72 | $70.64 | 2,700 |
| 09:58 AM | $70.67 | Up $0.06 | $70.67 | $70.64 | 500 |
| 09:57 AM | $70.61 | Up $0.03 | $70.61 | $70.59 | 1,400 |
| 09:56 AM | $70.58 | Down $ -0.09 | $70.65 | $70.58 | 2,200 |
| 09:55 AM | $70.67 | Up $0.00 | $70.67 | $70.67 | 100 |
| 09:54 AM | $70.67 | Down $ -0.08 | $70.76 | $70.65 | 4,400 |
| 09:53 AM | $70.76 | Up $0.02 | $70.76 | $70.74 | 2,800 |
| 09:52 AM | $70.73 | Down $ -0.04 | $70.75 | $70.72 | 2,600 |
| 09:51 AM | $70.77 | Down $ -0.03 | $70.78 | $70.75 | 700 |
| 09:50 AM | $70.80 | Up $0.00 | $70.80 | $70.73 | 2,400 |
| 09:49 AM | $70.80 | Down $ -0.02 | $70.80 | $70.77 | 1,200 |
| 09:48 AM | $70.82 | Down $ -0.07 | $70.86 | $70.82 | 2,000 |
| 09:47 AM | $70.89 | Up $0.03 | $70.95 | $70.87 | 2,800 |
| 09:46 AM | $70.86 | Down $ -0.08 | $70.93 | $70.83 | 1,600 |
| 09:45 AM | $70.94 | Up $0.04 | $70.96 | $70.88 | 1,300 |
| 09:44 AM | $70.90 | Up $0.07 | $70.90 | $70.84 | 500 |
| 09:43 AM | $70.83 | Down $ -0.01 | $70.85 | $70.83 | 3,800 |
| 09:42 AM | $70.84 | Down $ -0.08 | $70.92 | $70.77 | 5,500 |
| 09:41 AM | $70.92 | Up $0.12 | $70.92 | $70.82 | 3,100 |
| 09:40 AM | $70.80 | Down $ -0.01 | $70.86 | $70.80 | 2,300 |
| 09:39 AM | $70.81 | Up $0.02 | $70.82 | $70.76 | 400 |
| 09:38 AM | $70.79 | Down $ -0.01 | $70.79 | $70.79 | 100 |
| 09:35 AM | $70.80 | Up $0.12 | $70.80 | $70.73 | 1,000 |
| 09:35 AM | $70.80 | Up $0.00 | $70.80 | $70.73 | 0 |
| 09:35 AM | $70.80 | Up $0.00 | $70.80 | $70.73 | 0 |
| 09:33 AM | $70.68 | Down $ -0.06 | $70.68 | $70.68 | 100 |
| 09:33 AM | $70.68 | Up $0.00 | $70.68 | $70.68 | 0 |
| 09:31 AM | $70.74 | Down $ -0.01 | $70.78 | $70.66 | 3,600 |
| 09:31 AM | $70.74 | Up $0.00 | $70.78 | $70.66 | 0 |
| 09:30 AM | $70.75 | Up $0.19 | $70.75 | $70.46 | 5,100 |
| Previous close | $70.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/04/2026 | $70.85 | $70.90 | $71.02 | $70.67 | 1,610,100 |
| 20/04/2026 | $70.56 | $70.56 | $70.77 | $70.19 | 1,079,500 |
| 17/04/2026 | $70.53 | $70.21 | $70.77 | $70.21 | 486,200 |
| 16/04/2026 | $69.57 | $70.04 | $70.23 | $69.52 | 640,800 |
| 15/04/2026 | $70.60 | $70.31 | $70.68 | $70.27 | 454,800 |
| 14/04/2026 | $69.27 | $69.04 | $69.38 | $68.98 | 1,103,900 |
| 13/04/2026 | $68.80 | $68.28 | $68.90 | $68.25 | 402,900 |
| 10/04/2026 | $67.82 | $67.02 | $67.84 | $67.02 | 437,100 |
| 09/04/2026 | $67.56 | $67.43 | $67.64 | $67.34 | 640,800 |
| 08/04/2026 | $66.79 | $66.82 | $66.83 | $66.50 | 775,000 |
| 07/04/2026 | $66.06 | $66.15 | $66.34 | $65.89 | 787,200 |
| 06/04/2026 | $66.04 | $66.28 | $66.44 | $65.85 | 1,009,000 |
| 02/04/2026 | $66.00 | $65.53 | $66.22 | $65.44 | 694,000 |
| 01/04/2026 | $65.57 | $66.14 | $66.42 | $65.54 | 966,700 |
| 31/03/2026 | $65.15 | $64.52 | $65.29 | $64.37 | 1,092,500 |
| 30/03/2026 | $63.84 | $64.55 | $64.69 | $63.42 | 1,138,900 |
| 27/03/2026 | $63.47 | $63.78 | $63.78 | $63.28 | 525,500 |
| 26/03/2026 | $64.27 | $64.24 | $64.52 | $64.09 | 1,334,100 |
| 25/03/2026 | $64.74 | $64.70 | $64.86 | $64.51 | 878,500 |
| 24/03/2026 | $63.78 | $63.50 | $63.94 | $63.48 | 1,177,400 |
| 23/03/2026 | $63.21 | $63.40 | $63.57 | $62.98 | 1,483,200 |
| 20/03/2026 | $62.95 | $63.26 | $63.38 | $62.95 | 2,717,100 |
| 19/03/2026 | $62.82 | $62.63 | $63.05 | $62.48 | 951,600 |
| 18/03/2026 | $64.56 | $64.61 | $64.94 | $64.53 | 1,063,800 |
| 17/03/2026 | $64.18 | $64.84 | $64.87 | $64.15 | 931,200 |
| 16/03/2026 | $64.00 | $63.86 | $64.35 | $63.62 | 1,470,500 |
| 13/03/2026 | $63.26 | $63.18 | $63.58 | $63.18 | 1,403,800 |
| 12/03/2026 | $62.38 | $62.44 | $62.62 | $62.19 | 1,622,500 |
| 11/03/2026 | $62.51 | $62.55 | $62.82 | $62.41 | 2,330,400 |
| 10/03/2026 | $62.55 | $63.18 | $63.32 | $62.53 | 1,689,400 |
Graphs are not available, please refer to the detailed table