Find a quote
GREAT-WEST LIFECO INC
58.19 Up 0.31 (0.53 %)
Delayed : 2025/10/22 07:00:31
- Previous close $57.88
- Opening $57.77
- Today High $58.30
- Today Low $57.56
- Price Bid $57.45
- Price Ask $57.45
- 52 Weeks High $59.36
- 52 Weeks Low $44.89
- Size Bid 3
- Size Ask 2
- Volume 647,084
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.19 | Down $ -0.04 | $58.19 | $58.19 | 144,200 |
| 03:59 PM | $58.23 | Up $0.03 | $58.24 | $58.20 | 8,200 |
| 03:58 PM | $58.20 | Up $0.00 | $58.21 | $58.19 | 4,000 |
| 03:57 PM | $58.20 | Down $ -0.01 | $58.21 | $58.18 | 5,600 |
| 03:56 PM | $58.21 | Down $ -0.02 | $58.24 | $58.21 | 3,200 |
| 03:55 PM | $58.23 | Up $0.03 | $58.24 | $58.20 | 10,200 |
| 03:54 PM | $58.20 | Down $ -0.03 | $58.23 | $58.19 | 4,500 |
| 03:53 PM | $58.23 | Up $0.02 | $58.23 | $58.20 | 4,000 |
| 03:52 PM | $58.21 | Up $0.01 | $58.21 | $58.20 | 4,200 |
| 03:51 PM | $58.20 | Down $ -0.01 | $58.21 | $58.20 | 2,400 |
| 03:50 PM | $58.20 | Down $ -0.04 | $58.24 | $58.20 | 3,000 |
| 03:49 PM | $58.24 | Down $ -0.01 | $58.26 | $58.24 | 2,700 |
| 03:48 PM | $58.25 | Up $0.00 | $58.26 | $58.25 | 600 |
| 03:47 PM | $58.25 | Down $ -0.02 | $58.28 | $58.25 | 3,600 |
| 03:46 PM | $58.27 | Up $0.00 | $58.27 | $58.27 | 300 |
| 03:45 PM | $58.27 | Up $0.01 | $58.27 | $58.25 | 1,200 |
| 03:44 PM | $58.26 | Down $ -0.01 | $58.27 | $58.26 | 1,600 |
| 03:43 PM | $58.27 | Up $0.02 | $58.29 | $58.27 | 1,200 |
| 03:42 PM | $58.25 | Down $ -0.02 | $58.27 | $58.25 | 500 |
| 03:41 PM | $58.27 | Up $0.00 | $58.27 | $58.26 | 700 |
| 03:40 PM | $58.27 | Up $0.04 | $58.27 | $58.24 | 1,700 |
| 03:39 PM | $58.23 | Down $ -0.01 | $58.25 | $58.23 | 2,200 |
| 03:38 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 100 |
| 03:37 PM | $58.24 | Down $ -0.01 | $58.26 | $58.24 | 900 |
| 03:36 PM | $58.25 | Up $0.05 | $58.25 | $58.23 | 1,000 |
| 03:35 PM | $58.20 | Up $0.00 | $58.22 | $58.20 | 1,400 |
| 03:34 PM | $58.20 | Down $ -0.04 | $58.23 | $58.20 | 2,000 |
| 03:33 PM | $58.24 | Up $0.02 | $58.25 | $58.24 | 1,900 |
| 03:32 PM | $58.22 | Down $ -0.01 | $58.22 | $58.22 | 300 |
| 03:30 PM | $58.23 | Down $ -0.01 | $58.24 | $58.23 | 1,300 |
| 03:30 PM | $58.23 | Up $0.00 | $58.24 | $58.23 | 0 |
| 03:29 PM | $58.24 | Up $0.00 | $58.24 | $58.24 | 1,200 |
| 03:28 PM | $58.24 | Up $0.00 | $58.26 | $58.21 | 2,100 |
| 03:25 PM | $58.24 | Up $0.02 | $58.24 | $58.22 | 1,000 |
| 03:25 PM | $58.24 | Up $0.00 | $58.24 | $58.22 | 0 |
| 03:25 PM | $58.24 | Up $0.00 | $58.24 | $58.22 | 0 |
| 03:23 PM | $58.22 | Down $ -0.05 | $58.26 | $58.20 | 1,900 |
| 03:23 PM | $58.22 | Up $0.00 | $58.26 | $58.20 | 0 |
| 03:22 PM | $58.27 | Up $0.02 | $58.30 | $58.24 | 6,500 |
| 03:21 PM | $58.25 | Up $0.15 | $58.25 | $58.11 | 4,500 |
| 03:20 PM | $58.10 | Down $ -0.03 | $58.12 | $58.10 | 1,300 |
| 03:18 PM | $58.13 | Up $0.01 | $58.14 | $58.13 | 1,200 |
| 03:18 PM | $58.13 | Up $0.00 | $58.14 | $58.13 | 0 |
| 03:16 PM | $58.12 | Down $ -0.01 | $58.12 | $58.12 | 1,400 |
| 03:16 PM | $58.12 | Up $0.00 | $58.12 | $58.12 | 0 |
| 03:15 PM | $58.13 | Up $0.00 | $58.13 | $58.13 | 500 |
| 03:14 PM | $58.13 | Up $0.01 | $58.14 | $58.13 | 1,400 |
| 03:12 PM | $58.12 | Up $0.02 | $58.12 | $58.12 | 700 |
| 03:12 PM | $58.12 | Up $0.00 | $58.12 | $58.12 | 0 |
| 03:11 PM | $58.10 | Up $0.01 | $58.11 | $58.09 | 1,500 |
| 03:10 PM | $58.09 | Up $0.02 | $58.09 | $58.09 | 500 |
| 03:09 PM | $58.07 | Down $ -0.01 | $58.08 | $58.07 | 1,100 |
| 03:08 PM | $58.08 | Up $0.01 | $58.09 | $58.08 | 2,800 |
| 03:07 PM | $58.07 | Up $0.00 | $58.08 | $58.07 | 600 |
| 03:06 PM | $58.07 | Up $0.00 | $58.07 | $58.07 | 100 |
| 03:05 PM | $58.07 | Up $0.00 | $58.07 | $58.06 | 1,400 |
| 03:03 PM | $58.07 | Down $ -0.02 | $58.08 | $58.07 | 1,000 |
| 03:03 PM | $58.07 | Up $0.00 | $58.08 | $58.07 | 0 |
| 03:02 PM | $58.09 | Down $ -0.02 | $58.10 | $58.09 | 800 |
| 03:00 PM | $58.11 | Down $ -0.02 | $58.12 | $58.11 | 2,300 |
| 03:00 PM | $58.11 | Up $0.00 | $58.12 | $58.11 | 0 |
| 02:59 PM | $58.13 | Up $0.00 | $58.14 | $58.13 | 4,800 |
| 02:58 PM | $58.13 | Up $0.03 | $58.13 | $58.11 | 1,200 |
| 02:56 PM | $58.10 | Up $0.00 | $58.11 | $58.10 | 9,000 |
| 02:56 PM | $58.10 | Up $0.00 | $58.11 | $58.10 | 0 |
| 02:55 PM | $58.10 | Up $0.00 | $58.10 | $58.10 | 200 |
| 02:54 PM | $58.10 | Down $ -0.02 | $58.12 | $58.10 | 3,400 |
| 02:53 PM | $58.12 | Up $0.00 | $58.12 | $58.12 | 100 |
| 02:51 PM | $58.12 | Up $0.01 | $58.12 | $58.11 | 2,600 |
| 02:51 PM | $58.12 | Up $0.00 | $58.12 | $58.11 | 0 |
| 02:49 PM | $58.11 | Up $0.01 | $58.11 | $58.09 | 300 |
| 02:49 PM | $58.11 | Up $0.00 | $58.11 | $58.09 | 0 |
| 02:48 PM | $58.10 | Up $0.02 | $58.10 | $58.08 | 700 |
| 02:47 PM | $58.08 | Down $ -0.01 | $58.11 | $58.08 | 3,300 |
| 02:46 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 600 |
| 02:45 PM | $58.09 | Up $0.00 | $58.09 | $58.08 | 500 |
| 02:44 PM | $58.09 | Down $ -0.02 | $58.10 | $58.09 | 3,100 |
| 02:43 PM | $58.11 | Up $0.00 | $58.11 | $58.11 | 100 |
| 02:42 PM | $58.11 | Up $0.02 | $58.11 | $58.09 | 1,500 |
| 02:40 PM | $58.09 | Up $0.01 | $58.09 | $58.09 | 100 |
| 02:40 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 0 |
| 02:39 PM | $58.08 | Up $0.00 | $58.08 | $58.07 | 3,000 |
| 02:38 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 400 |
| 02:37 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 1,300 |
| 02:36 PM | $58.08 | Down $0.00 | $58.08 | $58.07 | 600 |
| 02:35 PM | $58.08 | Up $0.01 | $58.08 | $58.08 | 100 |
| 02:34 PM | $58.07 | Up $0.00 | $58.07 | $58.07 | 100 |
| 02:33 PM | $58.07 | Up $0.00 | $58.07 | $58.07 | 100 |
| 02:32 PM | $58.07 | Down $ -0.01 | $58.07 | $58.07 | 100 |
| 02:31 PM | $58.08 | Down $ -0.01 | $58.08 | $58.07 | 2,400 |
| 02:30 PM | $58.09 | Up $0.00 | $58.09 | $58.09 | 100 |
| 02:28 PM | $58.09 | Up $0.02 | $58.09 | $58.08 | 600 |
| 02:28 PM | $58.09 | Up $0.00 | $58.09 | $58.08 | 0 |
| 02:27 PM | $58.07 | Down $ -0.01 | $58.07 | $58.07 | 2,400 |
| 02:25 PM | $58.08 | Down $ -0.01 | $58.08 | $58.08 | 100 |
| 02:25 PM | $58.08 | Up $0.00 | $58.08 | $58.08 | 0 |
| 02:24 PM | $58.09 | Up $0.02 | $58.09 | $58.08 | 500 |
| 02:22 PM | $58.08 | Up $0.03 | $58.08 | $58.06 | 1,100 |
| 02:22 PM | $58.08 | Up $0.00 | $58.08 | $58.06 | 0 |
| 02:21 PM | $58.05 | Up $0.03 | $58.05 | $58.04 | 2,000 |
| 02:18 PM | $58.02 | Down $ -0.01 | $58.02 | $58.02 | 300 |
| 02:18 PM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 02:18 PM | $58.02 | Up $0.00 | $58.02 | $58.02 | 0 |
| 02:17 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 400 |
| 02:16 PM | $58.03 | Up $0.01 | $58.03 | $58.02 | 600 |
| 02:15 PM | $58.02 | Down $ -0.01 | $58.03 | $58.02 | 200 |
| 02:11 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 600 |
| 02:11 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 0 |
| 02:11 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 0 |
| 02:11 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 0 |
| 02:10 PM | $58.03 | Down $ -0.03 | $58.05 | $58.03 | 2,400 |
| 02:09 PM | $58.06 | Up $0.01 | $58.06 | $58.06 | 100 |
| 02:08 PM | $58.06 | Up $0.02 | $58.06 | $58.05 | 800 |
| 02:05 PM | $58.03 | Up $0.02 | $58.03 | $58.01 | 900 |
| 02:05 PM | $58.03 | Up $0.00 | $58.03 | $58.01 | 0 |
| 02:05 PM | $58.03 | Up $0.00 | $58.03 | $58.01 | 0 |
| 02:04 PM | $58.01 | Up $0.01 | $58.01 | $58.00 | 600 |
| 02:03 PM | $58.00 | Down $ -0.01 | $58.00 | $58.00 | 400 |
| 02:02 PM | $58.01 | Up $0.01 | $58.02 | $58.01 | 800 |
| 02:01 PM | $58.00 | Up $0.01 | $58.00 | $57.99 | 1,200 |
| 01:59 PM | $57.99 | Down $ -0.01 | $57.99 | $57.99 | 500 |
| 01:59 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 0 |
| 01:58 PM | $58.00 | Down $ -0.01 | $58.00 | $58.00 | 500 |
| 01:57 PM | $58.01 | Up $0.00 | $58.01 | $58.00 | 500 |
| 01:54 PM | $58.01 | Down $ -0.05 | $58.06 | $58.01 | 3,300 |
| 01:54 PM | $58.01 | Up $0.00 | $58.06 | $58.01 | 0 |
| 01:54 PM | $58.01 | Up $0.00 | $58.06 | $58.01 | 0 |
| 01:53 PM | $58.06 | Up $0.00 | $58.06 | $58.06 | 200 |
| 01:52 PM | $58.06 | Up $0.01 | $58.06 | $58.06 | 600 |
| 01:50 PM | $58.05 | Up $0.05 | $58.05 | $58.02 | 500 |
| 01:50 PM | $58.05 | Up $0.00 | $58.05 | $58.02 | 0 |
| 01:49 PM | $58.00 | Up $0.01 | $58.00 | $58.00 | 700 |
| 01:46 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 500 |
| 01:46 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 0 |
| 01:46 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 0 |
| 01:45 PM | $57.99 | Down $ -0.01 | $58.00 | $57.99 | 800 |
| 01:43 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 1,500 |
| 01:43 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:42 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 700 |
| 01:41 PM | $58.00 | Up $0.00 | $58.00 | $58.00 | 100 |
| 01:40 PM | $58.00 | Down $ -0.02 | $58.01 | $58.00 | 1,200 |
| 01:39 PM | $58.02 | Up $0.02 | $58.03 | $58.01 | 900 |
| 01:35 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 1,100 |
| 01:35 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:35 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:35 PM | $58.00 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:34 PM | $58.00 | Down $ -0.03 | $58.00 | $58.00 | 700 |
| 01:33 PM | $58.03 | Up $0.03 | $58.03 | $58.01 | 1,700 |
| 01:30 PM | $58.00 | Down $ -0.02 | $58.01 | $58.00 | 2,000 |
| 01:30 PM | $58.00 | Up $0.00 | $58.01 | $58.00 | 0 |
| 01:30 PM | $58.00 | Up $0.00 | $58.01 | $58.00 | 0 |
| 01:29 PM | $58.02 | Up $0.01 | $58.03 | $58.02 | 1,700 |
| 01:28 PM | $58.01 | Up $0.00 | $58.01 | $58.01 | 200 |
| 01:26 PM | $58.01 | Down $ -0.01 | $58.01 | $58.01 | 300 |
| 01:26 PM | $58.01 | Up $0.00 | $58.01 | $58.01 | 0 |
| 01:25 PM | $58.02 | Up $0.01 | $58.03 | $58.02 | 1,000 |
| 01:24 PM | $58.01 | Down $ -0.03 | $58.02 | $58.01 | 800 |
| 01:23 PM | $58.04 | Up $0.01 | $58.04 | $58.04 | 100 |
| 01:22 PM | $58.03 | Up $0.01 | $58.03 | $58.02 | 300 |
| 01:21 PM | $58.02 | Up $0.03 | $58.02 | $58.00 | 400 |
| 01:20 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 1,500 |
| 01:18 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 1,700 |
| 01:18 PM | $57.99 | Up $0.00 | $57.99 | $57.99 | 0 |
| 01:16 PM | $57.99 | Down $ -0.01 | $58.01 | $57.99 | 300 |
| 01:16 PM | $57.99 | Up $0.00 | $58.01 | $57.99 | 0 |
| 01:14 PM | $58.00 | Up $0.01 | $58.02 | $58.00 | 500 |
| 01:14 PM | $58.00 | Up $0.00 | $58.02 | $58.00 | 0 |
| 01:13 PM | $57.99 | Down $ -0.01 | $58.02 | $57.99 | 2,000 |
| 01:10 PM | $58.00 | Down $ -0.02 | $58.03 | $58.00 | 300 |
| 01:10 PM | $58.00 | Up $0.00 | $58.03 | $58.00 | 0 |
| 01:10 PM | $58.00 | Up $0.00 | $58.03 | $58.00 | 0 |
| 01:07 PM | $58.02 | Up $0.00 | $58.02 | $58.00 | 500 |
| 01:07 PM | $58.02 | Up $0.00 | $58.02 | $58.00 | 0 |
| 01:07 PM | $58.02 | Up $0.00 | $58.02 | $58.00 | 0 |
| 01:06 PM | $58.02 | Up $0.02 | $58.02 | $58.02 | 300 |
| 01:05 PM | $58.00 | Down $ -0.01 | $58.01 | $58.00 | 500 |
| 01:04 PM | $58.01 | Down $ -0.01 | $58.01 | $57.99 | 2,300 |
| 01:03 PM | $58.02 | Up $0.01 | $58.02 | $58.02 | 200 |
| 01:02 PM | $58.01 | Up $0.00 | $58.01 | $58.01 | 100 |
| 01:01 PM | $58.01 | Up $0.05 | $58.01 | $57.98 | 400 |
| 12:59 PM | $57.96 | Up $0.04 | $57.96 | $57.93 | 1,800 |
| 12:59 PM | $57.96 | Up $0.00 | $57.96 | $57.93 | 0 |
| 12:55 PM | $57.92 | Down $ -0.04 | $57.94 | $57.91 | 1,900 |
| 12:55 PM | $57.92 | Up $0.00 | $57.94 | $57.91 | 0 |
| 12:55 PM | $57.92 | Up $0.00 | $57.94 | $57.91 | 0 |
| 12:55 PM | $57.92 | Up $0.00 | $57.94 | $57.91 | 0 |
| 12:53 PM | $57.96 | Up $0.02 | $57.96 | $57.96 | 900 |
| 12:53 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 0 |
| 12:52 PM | $57.95 | Down $ -0.01 | $57.95 | $57.94 | 700 |
| 12:51 PM | $57.95 | Up $0.04 | $57.95 | $57.92 | 500 |
| 12:49 PM | $57.91 | Up $0.02 | $57.91 | $57.91 | 200 |
| 12:49 PM | $57.91 | Up $0.00 | $57.91 | $57.91 | 0 |
| 12:47 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 1,200 |
| 12:47 PM | $57.89 | Up $0.00 | $57.89 | $57.89 | 0 |
| 12:46 PM | $57.89 | Up $0.01 | $57.91 | $57.88 | 2,900 |
| 12:42 PM | $57.88 | Up $0.04 | $57.88 | $57.85 | 800 |
| 12:42 PM | $57.88 | Up $0.00 | $57.88 | $57.85 | 0 |
| 12:42 PM | $57.88 | Up $0.00 | $57.88 | $57.85 | 0 |
| 12:42 PM | $57.88 | Up $0.00 | $57.88 | $57.85 | 0 |
| 12:41 PM | $57.84 | Down $ -0.01 | $57.85 | $57.84 | 200 |
| 12:40 PM | $57.85 | Up $0.00 | $57.85 | $57.85 | 100 |
| 12:39 PM | $57.85 | Down $ -0.01 | $57.85 | $57.85 | 500 |
| 12:38 PM | $57.86 | Down $ -0.01 | $57.86 | $57.86 | 700 |
| 12:36 PM | $57.87 | Down $ -0.03 | $57.88 | $57.87 | 1,200 |
| 12:36 PM | $57.87 | Up $0.00 | $57.88 | $57.87 | 0 |
| 12:35 PM | $57.90 | Up $0.04 | $57.90 | $57.88 | 500 |
| 12:33 PM | $57.86 | Up $0.03 | $57.86 | $57.84 | 400 |
| 12:33 PM | $57.86 | Up $0.00 | $57.86 | $57.84 | 0 |
| 12:31 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 300 |
| 12:31 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 12:30 PM | $57.83 | Up $0.02 | $57.83 | $57.82 | 300 |
| 12:29 PM | $57.81 | Down $ -0.02 | $57.82 | $57.81 | 1,000 |
| 12:28 PM | $57.83 | Down $ -0.01 | $57.83 | $57.83 | 900 |
| 12:26 PM | $57.84 | Up $0.01 | $57.84 | $57.84 | 600 |
| 12:26 PM | $57.84 | Up $0.00 | $57.84 | $57.84 | 0 |
| 12:25 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 100 |
| 12:23 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 100 |
| 12:23 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 12:21 PM | $57.82 | Down $ -0.02 | $57.82 | $57.82 | 800 |
| 12:21 PM | $57.82 | Up $0.00 | $57.82 | $57.82 | 0 |
| 12:20 PM | $57.84 | Up $0.04 | $57.84 | $57.81 | 600 |
| 12:19 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 100 |
| 12:18 PM | $57.80 | Down $0.00 | $57.80 | $57.79 | 200 |
| 12:17 PM | $57.80 | Down $ -0.01 | $57.82 | $57.80 | 1,400 |
| 12:14 PM | $57.81 | Up $0.01 | $57.81 | $57.81 | 100 |
| 12:14 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 12:14 PM | $57.81 | Up $0.00 | $57.81 | $57.81 | 0 |
| 12:13 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 300 |
| 12:11 PM | $57.80 | Up $0.02 | $57.80 | $57.80 | 400 |
| 12:11 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 12:10 PM | $57.78 | Down $ -0.01 | $57.79 | $57.78 | 700 |
| 12:09 PM | $57.79 | Down $ -0.02 | $57.80 | $57.79 | 1,100 |
| 12:08 PM | $57.81 | Down $ -0.02 | $57.81 | $57.81 | 1,000 |
| 12:07 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 100 |
| 12:06 PM | $57.82 | Down $ -0.01 | $57.84 | $57.82 | 1,600 |
| 12:05 PM | $57.83 | Up $0.01 | $57.83 | $57.83 | 600 |
| 12:03 PM | $57.82 | Up $0.02 | $57.82 | $57.80 | 1,200 |
| 12:03 PM | $57.82 | Up $0.00 | $57.82 | $57.80 | 0 |
| 12:02 PM | $57.80 | Up $0.00 | $57.80 | $57.80 | 800 |
| 12:00 PM | $57.80 | Up $0.04 | $57.80 | $57.78 | 1,000 |
| 12:00 PM | $57.80 | Up $0.00 | $57.80 | $57.78 | 0 |
| 11:59 AM | $57.76 | Up $0.05 | $57.76 | $57.74 | 700 |
| 11:56 AM | $57.71 | Up $0.02 | $57.71 | $57.70 | 500 |
| 11:56 AM | $57.71 | Up $0.00 | $57.71 | $57.70 | 0 |
| 11:56 AM | $57.71 | Up $0.00 | $57.71 | $57.70 | 0 |
| 11:55 AM | $57.70 | Down $ -0.03 | $57.72 | $57.70 | 1,900 |
| 11:52 AM | $57.73 | Down $ -0.01 | $57.73 | $57.73 | 100 |
| 11:52 AM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 11:52 AM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 11:51 AM | $57.74 | Down $ -0.02 | $57.75 | $57.74 | 500 |
| 11:50 AM | $57.76 | Down $ -0.02 | $57.78 | $57.76 | 2,000 |
| 11:48 AM | $57.78 | Down $ -0.01 | $57.78 | $57.78 | 1,100 |
| 11:48 AM | $57.78 | Up $0.00 | $57.78 | $57.78 | 0 |
| 11:47 AM | $57.79 | Up $0.00 | $57.79 | $57.79 | 200 |
| 11:46 AM | $57.79 | Up $0.03 | $57.79 | $57.78 | 800 |
| 11:45 AM | $57.76 | Up $0.02 | $57.76 | $57.76 | 100 |
| 11:44 AM | $57.74 | Up $0.01 | $57.74 | $57.74 | 300 |
| 11:42 AM | $57.73 | Up $0.00 | $57.73 | $57.71 | 600 |
| 11:42 AM | $57.73 | Up $0.00 | $57.73 | $57.71 | 0 |
| 11:41 AM | $57.73 | Down $ -0.03 | $57.76 | $57.73 | 1,800 |
| 11:39 AM | $57.76 | Down $ -0.02 | $57.76 | $57.76 | 300 |
| 11:39 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 11:38 AM | $57.78 | Up $0.02 | $57.78 | $57.77 | 600 |
| 11:36 AM | $57.76 | Down $ -0.04 | $57.79 | $57.76 | 3,000 |
| 11:36 AM | $57.76 | Up $0.00 | $57.79 | $57.76 | 0 |
| 11:35 AM | $57.80 | Up $0.00 | $57.80 | $57.80 | 100 |
| 11:34 AM | $57.80 | Down $ -0.01 | $57.80 | $57.79 | 600 |
| 11:30 AM | $57.81 | Up $0.04 | $57.81 | $57.79 | 200 |
| 11:30 AM | $57.81 | Up $0.00 | $57.81 | $57.79 | 0 |
| 11:30 AM | $57.81 | Up $0.00 | $57.81 | $57.79 | 0 |
| 11:30 AM | $57.81 | Up $0.00 | $57.81 | $57.79 | 0 |
| 11:29 AM | $57.77 | Up $0.02 | $57.77 | $57.77 | 200 |
| 11:28 AM | $57.75 | Up $0.03 | $57.75 | $57.74 | 500 |
| 11:27 AM | $57.72 | Down $ -0.02 | $57.72 | $57.72 | 100 |
| 11:26 AM | $57.74 | Down $ -0.01 | $57.74 | $57.74 | 800 |
| 11:25 AM | $57.75 | Up $0.00 | $57.75 | $57.75 | 500 |
| 11:24 AM | $57.75 | Up $0.00 | $57.75 | $57.75 | 1,100 |
| 11:23 AM | $57.75 | Down $ -0.02 | $57.76 | $57.75 | 1,100 |
| 11:22 AM | $57.77 | Up $0.02 | $57.77 | $57.75 | 600 |
| 11:17 AM | $57.75 | Up $0.02 | $57.75 | $57.73 | 500 |
| 11:17 AM | $57.75 | Up $0.00 | $57.75 | $57.73 | 0 |
| 11:17 AM | $57.75 | Up $0.00 | $57.75 | $57.73 | 0 |
| 11:17 AM | $57.75 | Up $0.00 | $57.75 | $57.73 | 0 |
| 11:17 AM | $57.75 | Up $0.00 | $57.75 | $57.73 | 0 |
| 11:16 AM | $57.73 | Down $ -0.02 | $57.74 | $57.73 | 500 |
| 11:15 AM | $57.75 | Up $0.00 | $57.75 | $57.74 | 200 |
| 11:14 AM | $57.75 | Down $ -0.01 | $57.76 | $57.75 | 2,500 |
| 11:12 AM | $57.76 | Down $ -0.02 | $57.79 | $57.76 | 1,500 |
| 11:12 AM | $57.76 | Up $0.00 | $57.79 | $57.76 | 0 |
| 11:11 AM | $57.78 | Up $0.00 | $57.78 | $57.78 | 300 |
| 11:09 AM | $57.78 | Up $0.02 | $57.78 | $57.77 | 200 |
| 11:09 AM | $57.78 | Up $0.00 | $57.78 | $57.77 | 0 |
| 11:07 AM | $57.76 | Down $ -0.01 | $57.76 | $57.76 | 600 |
| 11:07 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 11:04 AM | $57.77 | Down $ -0.05 | $57.80 | $57.77 | 3,100 |
| 11:04 AM | $57.77 | Up $0.00 | $57.80 | $57.77 | 0 |
| 11:04 AM | $57.77 | Up $0.00 | $57.80 | $57.77 | 0 |
| 11:03 AM | $57.82 | Up $0.02 | $57.82 | $57.81 | 700 |
| 11:01 AM | $57.80 | Up $0.02 | $57.80 | $57.80 | 200 |
| 11:01 AM | $57.80 | Up $0.00 | $57.80 | $57.80 | 0 |
| 11:00 AM | $57.78 | Up $0.00 | $57.78 | $57.78 | 200 |
| 10:57 AM | $57.78 | Up $0.01 | $57.78 | $57.77 | 3,000 |
| 10:57 AM | $57.78 | Up $0.00 | $57.78 | $57.77 | 0 |
| 10:57 AM | $57.78 | Up $0.00 | $57.78 | $57.77 | 0 |
| 10:54 AM | $57.77 | Up $0.00 | $57.77 | $57.77 | 100 |
| 10:54 AM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 10:54 AM | $57.77 | Up $0.00 | $57.77 | $57.77 | 0 |
| 10:53 AM | $57.77 | Down $ -0.02 | $57.80 | $57.77 | 1,500 |
| 10:52 AM | $57.79 | Up $0.01 | $57.79 | $57.78 | 900 |
| 10:50 AM | $57.78 | Up $0.02 | $57.78 | $57.76 | 600 |
| 10:50 AM | $57.78 | Up $0.00 | $57.78 | $57.76 | 0 |
| 10:48 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 200 |
| 10:48 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:47 AM | $57.76 | Up $0.03 | $57.76 | $57.74 | 1,200 |
| 10:46 AM | $57.73 | Up $0.05 | $57.73 | $57.68 | 1,300 |
| 10:43 AM | $57.68 | Down $ -0.02 | $57.69 | $57.68 | 1,700 |
| 10:43 AM | $57.68 | Up $0.00 | $57.69 | $57.68 | 0 |
| 10:43 AM | $57.68 | Up $0.00 | $57.69 | $57.68 | 0 |
| 10:42 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 10:40 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 10:40 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:39 AM | $57.70 | Up $0.02 | $57.70 | $57.70 | 300 |
| 10:38 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 100 |
| 10:37 AM | $57.68 | Down $ -0.01 | $57.71 | $57.68 | 1,400 |
| 10:36 AM | $57.69 | Down $ -0.01 | $57.69 | $57.68 | 2,400 |
| 10:34 AM | $57.70 | Down $ -0.01 | $57.70 | $57.70 | 100 |
| 10:34 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:33 AM | $57.71 | Up $0.04 | $57.71 | $57.69 | 400 |
| 10:32 AM | $57.67 | Up $0.00 | $57.67 | $57.66 | 900 |
| 10:30 AM | $57.67 | Down $ -0.01 | $57.67 | $57.67 | 200 |
| 10:30 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 10:28 AM | $57.68 | Up $0.00 | $57.68 | $57.66 | 1,600 |
| 10:28 AM | $57.68 | Up $0.00 | $57.68 | $57.66 | 0 |
| 10:27 AM | $57.68 | Up $0.04 | $57.68 | $57.67 | 400 |
| 10:26 AM | $57.64 | Up $0.03 | $57.64 | $57.62 | 800 |
| 10:25 AM | $57.61 | Up $0.03 | $57.61 | $57.61 | 200 |
| 10:24 AM | $57.58 | Up $0.00 | $57.59 | $57.56 | 1,400 |
| 10:23 AM | $57.58 | Down $ -0.08 | $57.63 | $57.56 | 1,000 |
| 10:21 AM | $57.66 | Down $ -0.01 | $57.66 | $57.66 | 200 |
| 10:21 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 0 |
| 10:19 AM | $57.67 | Down $ -0.01 | $57.67 | $57.67 | 1,000 |
| 10:19 AM | $57.67 | Up $0.00 | $57.67 | $57.67 | 0 |
| 10:18 AM | $57.68 | Down $ -0.06 | $57.74 | $57.68 | 1,700 |
| 10:17 AM | $57.74 | Up $0.00 | $57.75 | $57.74 | 400 |
| 10:16 AM | $57.74 | Down $ -0.03 | $57.74 | $57.74 | 1,600 |
| 10:15 AM | $57.77 | Up $0.01 | $57.77 | $57.77 | 800 |
| 10:13 AM | $57.76 | Up $0.03 | $57.76 | $57.76 | 100 |
| 10:13 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 0 |
| 10:12 AM | $57.73 | Down $ -0.03 | $57.73 | $57.73 | 900 |
| 10:10 AM | $57.76 | Up $0.05 | $57.76 | $57.71 | 500 |
| 10:10 AM | $57.76 | Up $0.00 | $57.76 | $57.71 | 0 |
| 10:09 AM | $57.71 | Up $0.03 | $57.71 | $57.68 | 700 |
| 10:08 AM | $57.68 | Down $ -0.03 | $57.68 | $57.68 | 200 |
| 10:07 AM | $57.71 | Down $ -0.01 | $57.71 | $57.71 | 300 |
| 10:06 AM | $57.72 | Up $0.04 | $57.76 | $57.69 | 1,500 |
| 10:05 AM | $57.68 | Down $ -0.02 | $57.68 | $57.67 | 800 |
| 10:04 AM | $57.70 | Up $0.03 | $57.73 | $57.69 | 1,500 |
| 10:03 AM | $57.67 | Up $0.01 | $57.67 | $57.67 | 100 |
| 10:01 AM | $57.66 | Up $0.02 | $57.66 | $57.64 | 1,000 |
| 10:01 AM | $57.66 | Up $0.00 | $57.66 | $57.64 | 0 |
| 10:00 AM | $57.64 | Down $ -0.02 | $57.66 | $57.64 | 600 |
| 09:59 AM | $57.66 | Down $ -0.05 | $57.73 | $57.66 | 2,200 |
| 09:58 AM | $57.71 | Up $0.06 | $57.71 | $57.66 | 1,000 |
| 09:57 AM | $57.65 | Up $0.02 | $57.65 | $57.64 | 300 |
| 09:55 AM | $57.63 | Up $0.00 | $57.64 | $57.62 | 2,100 |
| 09:55 AM | $57.63 | Up $0.00 | $57.64 | $57.62 | 0 |
| 09:54 AM | $57.63 | Down $ -0.01 | $57.64 | $57.63 | 600 |
| 09:53 AM | $57.64 | Up $0.02 | $57.64 | $57.63 | 200 |
| 09:51 AM | $57.62 | Up $0.03 | $57.62 | $57.62 | 300 |
| 09:51 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 09:50 AM | $57.59 | Down $ -0.03 | $57.61 | $57.59 | 500 |
| 09:49 AM | $57.62 | Up $0.02 | $57.62 | $57.56 | 1,300 |
| 09:48 AM | $57.60 | Down $ -0.09 | $57.67 | $57.59 | 1,500 |
| 09:47 AM | $57.70 | Up $0.01 | $57.70 | $57.68 | 600 |
| 09:45 AM | $57.69 | Down $ -0.03 | $57.69 | $57.69 | 100 |
| 09:45 AM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 09:44 AM | $57.72 | Up $0.07 | $57.72 | $57.68 | 500 |
| 09:43 AM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 800 |
| 09:42 AM | $57.67 | Down $ -0.02 | $57.69 | $57.67 | 1,900 |
| 09:40 AM | $57.69 | Up $0.01 | $57.77 | $57.69 | 2,300 |
| 09:40 AM | $57.69 | Up $0.00 | $57.77 | $57.69 | 0 |
| 09:36 AM | $57.68 | Down $ -0.07 | $57.68 | $57.68 | 300 |
| 09:36 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 09:36 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 09:36 AM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 09:35 AM | $57.75 | Up $0.09 | $57.75 | $57.75 | 800 |
| 09:34 AM | $57.66 | Down $ -0.09 | $57.83 | $57.66 | 800 |
| 09:33 AM | $57.75 | Down $ -0.01 | $57.75 | $57.75 | 100 |
| 09:32 AM | $57.76 | Up $0.00 | $57.76 | $57.76 | 300 |
| 09:31 AM | $57.76 | Down $ -0.01 | $57.76 | $57.75 | 700 |
| 09:30 AM | $57.77 | Down $ -0.11 | $57.77 | $57.77 | 2,400 |
| Previous close | $57.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/10/2025 | $58.19 | $57.78 | $58.30 | $57.78 | 553,000 |
| 20/10/2025 | $57.88 | $57.97 | $57.97 | $57.82 | 734,700 |
| 17/10/2025 | $57.78 | $57.85 | $58.03 | $57.69 | 712,800 |
| 16/10/2025 | $58.78 | $58.59 | $58.90 | $58.45 | 631,800 |
| 15/10/2025 | $58.20 | $58.58 | $58.65 | $58.02 | 693,900 |
| 14/10/2025 | $58.73 | $58.69 | $59.07 | $58.69 | 1,358,400 |
| 10/10/2025 | $58.34 | $58.17 | $58.52 | $58.13 | 686,800 |
| 09/10/2025 | $58.08 | $57.83 | $58.14 | $57.76 | 1,329,700 |
| 08/10/2025 | $58.27 | $58.04 | $58.33 | $57.86 | 812,500 |
| 07/10/2025 | $57.50 | $57.55 | $57.64 | $57.24 | 1,348,600 |
| 06/10/2025 | $57.40 | $57.24 | $57.55 | $57.21 | 586,700 |
| 03/10/2025 | $56.71 | $56.68 | $56.89 | $56.55 | 656,300 |
| 02/10/2025 | $56.50 | $55.99 | $56.58 | $55.95 | 1,243,600 |
| 01/10/2025 | $56.32 | $56.34 | $56.41 | $56.11 | 766,600 |
| 30/09/2025 | $56.48 | $56.14 | $56.53 | $56.05 | 1,280,400 |
| 29/09/2025 | $56.01 | $55.78 | $56.10 | $55.70 | 1,022,100 |
| 26/09/2025 | $55.11 | $54.76 | $55.17 | $54.74 | 3,213,600 |
| 24/09/2025 | $54.02 | $54.06 | $54.16 | $53.78 | 636,700 |
| 23/09/2025 | $54.66 | $54.55 | $54.70 | $54.44 | 391,100 |
| 22/09/2025 | $54.58 | $54.47 | $54.71 | $54.21 | 1,287,400 |
| 19/09/2025 | $53.84 | $53.66 | $53.92 | $53.49 | 1,076,100 |
| 18/09/2025 | $53.20 | $53.25 | $53.46 | $53.17 | 788,500 |
| 17/09/2025 | $53.28 | $53.09 | $53.46 | $53.00 | 1,691,600 |
| 16/09/2025 | $52.71 | $52.94 | $53.01 | $52.51 | 1,845,700 |
| 15/09/2025 | $54.11 | $54.43 | $54.48 | $53.99 | 1,448,200 |
| 12/09/2025 | $54.85 | $54.89 | $54.94 | $54.70 | 1,083,100 |
| 11/09/2025 | $55.14 | $55.04 | $55.18 | $54.98 | 1,678,600 |
| 10/09/2025 | $54.63 | $54.64 | $54.74 | $54.56 | 1,471,000 |
| 09/09/2025 | $54.71 | $54.85 | $54.98 | $54.67 | 1,255,300 |
| 08/09/2025 | $54.21 | $54.01 | $54.25 | $53.88 | 1,804,300 |
Graphs are not available, please refer to the detailed table