Find a quote
GREAT-WEST LIFECO INC
63.35 Up 0.22 (0.35 %)
Delayed : 2025/12/05 17:40:00
- Previous close $63.13
- Opening $63.07
- Today High $63.50
- Today Low $62.87
- Price Bid $63.10
- Price Ask $63.10
- 52 Weeks High $65.48
- 52 Weeks Low $44.89
- Size Bid 2
- Size Ask 37
- Volume 1,410,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.35 | Up $0.00 | $63.35 | $63.35 | 942,000 |
| 03:59 PM | $63.35 | Down $ -0.02 | $63.38 | $63.33 | 11,200 |
| 03:58 PM | $63.37 | Up $0.01 | $63.38 | $63.36 | 1,900 |
| 03:57 PM | $63.36 | Down $ -0.02 | $63.38 | $63.36 | 3,000 |
| 03:56 PM | $63.38 | Up $0.03 | $63.39 | $63.35 | 5,900 |
| 03:55 PM | $63.35 | Down $ -0.03 | $63.39 | $63.35 | 4,000 |
| 03:54 PM | $63.38 | Up $0.00 | $63.38 | $63.37 | 600 |
| 03:53 PM | $63.38 | Up $0.00 | $63.38 | $63.37 | 2,500 |
| 03:52 PM | $63.38 | Down $ -0.02 | $63.39 | $63.38 | 2,600 |
| 03:51 PM | $63.40 | Up $0.00 | $63.40 | $63.39 | 6,600 |
| 03:50 PM | $63.40 | Up $0.03 | $63.44 | $63.37 | 10,100 |
| 03:49 PM | $63.37 | Up $0.00 | $63.38 | $63.37 | 800 |
| 03:47 PM | $63.37 | Down $ -0.01 | $63.37 | $63.37 | 200 |
| 03:47 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 03:46 PM | $63.38 | Down $ -0.01 | $63.39 | $63.38 | 500 |
| 03:45 PM | $63.39 | Down $ -0.01 | $63.40 | $63.39 | 3,100 |
| 03:44 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 300 |
| 03:43 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 100 |
| 03:41 PM | $63.40 | Up $0.02 | $63.40 | $63.38 | 1,800 |
| 03:41 PM | $63.40 | Up $0.00 | $63.40 | $63.38 | 0 |
| 03:40 PM | $63.38 | Down $ -0.02 | $63.38 | $63.38 | 300 |
| 03:38 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 100 |
| 03:38 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 0 |
| 03:37 PM | $63.40 | Up $0.00 | $63.41 | $63.40 | 300 |
| 03:36 PM | $63.40 | Up $0.01 | $63.41 | $63.39 | 2,000 |
| 03:35 PM | $63.39 | Up $0.00 | $63.40 | $63.38 | 700 |
| 03:33 PM | $63.39 | Up $0.01 | $63.40 | $63.38 | 1,700 |
| 03:33 PM | $63.39 | Up $0.00 | $63.40 | $63.38 | 0 |
| 03:32 PM | $63.38 | Down $ -0.01 | $63.38 | $63.38 | 200 |
| 03:31 PM | $63.39 | Up $0.01 | $63.39 | $63.39 | 100 |
| 03:30 PM | $63.38 | Down $ -0.02 | $63.40 | $63.38 | 500 |
| 03:29 PM | $63.40 | Down $ -0.03 | $63.41 | $63.40 | 2,400 |
| 03:28 PM | $63.43 | Up $0.04 | $63.43 | $63.40 | 900 |
| 03:27 PM | $63.39 | Up $0.01 | $63.39 | $63.39 | 300 |
| 03:26 PM | $63.38 | Down $ -0.01 | $63.38 | $63.38 | 200 |
| 03:25 PM | $63.39 | Up $0.00 | $63.39 | $63.39 | 100 |
| 03:24 PM | $63.39 | Up $0.02 | $63.40 | $63.38 | 3,000 |
| 03:22 PM | $63.37 | Down $ -0.01 | $63.37 | $63.37 | 100 |
| 03:22 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 0 |
| 03:21 PM | $63.38 | Up $0.01 | $63.38 | $63.38 | 200 |
| 03:20 PM | $63.37 | Down $ -0.03 | $63.40 | $63.37 | 2,400 |
| 03:19 PM | $63.40 | Up $0.00 | $63.40 | $63.40 | 500 |
| 03:18 PM | $63.40 | Up $0.01 | $63.40 | $63.40 | 200 |
| 03:17 PM | $63.39 | Up $0.01 | $63.39 | $63.38 | 1,000 |
| 03:16 PM | $63.38 | Up $0.01 | $63.38 | $63.38 | 200 |
| 03:14 PM | $63.38 | Up $0.01 | $63.38 | $63.37 | 700 |
| 03:14 PM | $63.38 | Up $0.00 | $63.38 | $63.37 | 0 |
| 03:12 PM | $63.37 | Up $0.00 | $63.38 | $63.37 | 1,300 |
| 03:12 PM | $63.37 | Up $0.00 | $63.38 | $63.37 | 0 |
| 03:11 PM | $63.37 | Up $0.01 | $63.37 | $63.37 | 500 |
| 03:10 PM | $63.36 | Down $ -0.01 | $63.37 | $63.36 | 500 |
| 03:09 PM | $63.37 | Up $0.00 | $63.37 | $63.37 | 100 |
| 03:08 PM | $63.37 | Up $0.00 | $63.37 | $63.36 | 1,400 |
| 03:07 PM | $63.37 | Up $0.01 | $63.37 | $63.36 | 600 |
| 03:06 PM | $63.36 | Up $0.00 | $63.36 | $63.35 | 500 |
| 03:05 PM | $63.36 | Up $0.00 | $63.36 | $63.35 | 400 |
| 03:04 PM | $63.36 | Up $0.00 | $63.37 | $63.36 | 800 |
| 03:03 PM | $63.36 | Up $0.02 | $63.36 | $63.34 | 700 |
| 03:02 PM | $63.34 | Up $0.02 | $63.34 | $63.33 | 200 |
| 03:01 PM | $63.32 | Up $0.01 | $63.32 | $63.31 | 500 |
| 03:00 PM | $63.31 | Up $0.00 | $63.31 | $63.29 | 1,800 |
| 02:59 PM | $63.31 | Down $ -0.04 | $63.33 | $63.31 | 1,900 |
| 02:58 PM | $63.35 | Down $ -0.01 | $63.36 | $63.33 | 14,400 |
| 02:57 PM | $63.36 | Up $0.01 | $63.36 | $63.36 | 100 |
| 02:56 PM | $63.35 | Up $0.02 | $63.35 | $63.33 | 900 |
| 02:55 PM | $63.33 | Down $ -0.01 | $63.33 | $63.33 | 100 |
| 02:54 PM | $63.34 | Up $0.03 | $63.34 | $63.33 | 500 |
| 02:51 PM | $63.31 | Up $0.03 | $63.32 | $63.28 | 2,100 |
| 02:51 PM | $63.31 | Up $0.00 | $63.32 | $63.28 | 0 |
| 02:51 PM | $63.31 | Up $0.00 | $63.32 | $63.28 | 0 |
| 02:50 PM | $63.28 | Up $0.05 | $63.28 | $63.23 | 1,400 |
| 02:49 PM | $63.23 | Up $0.01 | $63.23 | $63.23 | 100 |
| 02:48 PM | $63.22 | Up $0.01 | $63.22 | $63.22 | 1,200 |
| 02:46 PM | $63.21 | Up $0.00 | $63.21 | $63.19 | 1,200 |
| 02:46 PM | $63.21 | Up $0.00 | $63.21 | $63.19 | 0 |
| 02:45 PM | $63.21 | Up $0.00 | $63.21 | $63.21 | 200 |
| 02:44 PM | $63.21 | Down $ -0.03 | $63.23 | $63.21 | 2,400 |
| 02:42 PM | $63.24 | Up $0.02 | $63.24 | $63.24 | 200 |
| 02:42 PM | $63.24 | Up $0.00 | $63.24 | $63.24 | 0 |
| 02:40 PM | $63.23 | Up $0.01 | $63.24 | $63.23 | 600 |
| 02:40 PM | $63.23 | Up $0.00 | $63.24 | $63.23 | 0 |
| 02:39 PM | $63.22 | Up $0.02 | $63.22 | $63.22 | 300 |
| 02:38 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 700 |
| 02:36 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 700 |
| 02:36 PM | $63.20 | Up $0.00 | $63.20 | $63.19 | 0 |
| 02:34 PM | $63.20 | Up $0.00 | $63.22 | $63.20 | 3,500 |
| 02:34 PM | $63.20 | Up $0.00 | $63.22 | $63.20 | 0 |
| 02:33 PM | $63.20 | Up $0.01 | $63.20 | $63.20 | 200 |
| 02:32 PM | $63.19 | Down $ -0.01 | $63.19 | $63.19 | 100 |
| 02:31 PM | $63.20 | Down $ -0.01 | $63.20 | $63.20 | 300 |
| 02:26 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 400 |
| 02:26 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 02:26 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 02:26 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 02:26 PM | $63.20 | Up $0.00 | $63.20 | $63.20 | 0 |
| 02:25 PM | $63.20 | Up $0.02 | $63.20 | $63.20 | 100 |
| 02:22 PM | $63.18 | Up $0.01 | $63.18 | $63.18 | 100 |
| 02:22 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:22 PM | $63.18 | Up $0.00 | $63.18 | $63.18 | 0 |
| 02:20 PM | $63.17 | Down $ -0.04 | $63.22 | $63.17 | 3,000 |
| 02:20 PM | $63.17 | Up $0.00 | $63.22 | $63.17 | 0 |
| 02:19 PM | $63.21 | Up $0.02 | $63.21 | $63.20 | 700 |
| 02:16 PM | $63.19 | Up $0.02 | $63.19 | $63.18 | 400 |
| 02:16 PM | $63.19 | Up $0.00 | $63.19 | $63.18 | 0 |
| 02:16 PM | $63.19 | Up $0.00 | $63.19 | $63.18 | 0 |
| 02:15 PM | $63.18 | Up $0.02 | $63.18 | $63.18 | 200 |
| 02:13 PM | $63.16 | Down $ -0.02 | $63.17 | $63.16 | 1,500 |
| 02:13 PM | $63.16 | Up $0.00 | $63.17 | $63.16 | 0 |
| 02:11 PM | $63.18 | Up $0.03 | $63.18 | $63.16 | 500 |
| 02:11 PM | $63.18 | Up $0.00 | $63.18 | $63.16 | 0 |
| 02:10 PM | $63.15 | Down $ -0.01 | $63.15 | $63.15 | 100 |
| 02:09 PM | $63.16 | Up $0.01 | $63.16 | $63.16 | 100 |
| 02:06 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 1,400 |
| 02:06 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 02:06 PM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 02:05 PM | $63.15 | Up $0.01 | $63.15 | $63.15 | 100 |
| 02:04 PM | $63.14 | Up $0.00 | $63.17 | $63.14 | 3,800 |
| 02:03 PM | $63.14 | Up $0.05 | $63.14 | $63.11 | 300 |
| 01:59 PM | $63.09 | Down $ -0.01 | $63.09 | $63.08 | 500 |
| 01:59 PM | $63.09 | Up $0.00 | $63.09 | $63.08 | 0 |
| 01:59 PM | $63.09 | Up $0.00 | $63.09 | $63.08 | 0 |
| 01:59 PM | $63.09 | Up $0.00 | $63.09 | $63.08 | 0 |
| 01:57 PM | $63.10 | Up $0.03 | $63.10 | $63.09 | 300 |
| 01:57 PM | $63.10 | Up $0.00 | $63.10 | $63.09 | 0 |
| 01:56 PM | $63.07 | Up $0.02 | $63.07 | $63.05 | 600 |
| 01:55 PM | $63.05 | Up $0.01 | $63.05 | $63.05 | 100 |
| 01:52 PM | $63.04 | Down $ -0.02 | $63.05 | $63.04 | 1,200 |
| 01:52 PM | $63.04 | Up $0.00 | $63.05 | $63.04 | 0 |
| 01:52 PM | $63.04 | Up $0.00 | $63.05 | $63.04 | 0 |
| 01:51 PM | $63.06 | Up $0.00 | $63.09 | $63.06 | 1,000 |
| 01:50 PM | $63.06 | Up $0.02 | $63.06 | $63.06 | 800 |
| 01:47 PM | $63.04 | Up $0.01 | $63.04 | $63.04 | 100 |
| 01:47 PM | $63.04 | Up $0.00 | $63.04 | $63.04 | 0 |
| 01:47 PM | $63.04 | Up $0.00 | $63.04 | $63.04 | 0 |
| 01:46 PM | $63.04 | Down $ -0.01 | $63.04 | $63.04 | 600 |
| 01:41 PM | $63.04 | Down $ -0.01 | $63.05 | $63.03 | 1,500 |
| 01:41 PM | $63.04 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:41 PM | $63.04 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:41 PM | $63.04 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:41 PM | $63.04 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:39 PM | $63.05 | Down $ -0.02 | $63.06 | $63.05 | 700 |
| 01:39 PM | $63.05 | Up $0.00 | $63.06 | $63.05 | 0 |
| 01:38 PM | $63.07 | Up $0.01 | $63.07 | $63.07 | 600 |
| 01:35 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 400 |
| 01:35 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:35 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:34 PM | $63.06 | Up $0.01 | $63.06 | $63.06 | 100 |
| 01:30 PM | $63.05 | Up $0.00 | $63.05 | $63.03 | 600 |
| 01:30 PM | $63.05 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:30 PM | $63.05 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:30 PM | $63.05 | Up $0.00 | $63.05 | $63.03 | 0 |
| 01:29 PM | $63.05 | Down $ -0.03 | $63.06 | $63.04 | 4,700 |
| 01:25 PM | $63.08 | Up $0.01 | $63.08 | $63.07 | 600 |
| 01:25 PM | $63.08 | Up $0.00 | $63.08 | $63.07 | 0 |
| 01:25 PM | $63.08 | Up $0.00 | $63.08 | $63.07 | 0 |
| 01:25 PM | $63.08 | Up $0.00 | $63.08 | $63.07 | 0 |
| 01:24 PM | $63.07 | Up $0.00 | $63.07 | $63.07 | 100 |
| 01:23 PM | $63.07 | Up $0.07 | $63.07 | $63.02 | 1,400 |
| 01:21 PM | $63.00 | Down $ -0.01 | $63.00 | $63.00 | 600 |
| 01:21 PM | $63.00 | Up $0.00 | $63.00 | $63.00 | 0 |
| 01:20 PM | $63.01 | Up $0.02 | $63.01 | $62.98 | 12,100 |
| 01:18 PM | $62.99 | Up $0.01 | $62.99 | $62.99 | 200 |
| 01:18 PM | $62.99 | Up $0.00 | $62.99 | $62.99 | 0 |
| 01:17 PM | $62.98 | Up $0.00 | $62.98 | $62.98 | 400 |
| 01:16 PM | $62.98 | Up $0.01 | $62.98 | $62.97 | 200 |
| 01:14 PM | $62.97 | Up $0.01 | $62.97 | $62.97 | 200 |
| 01:14 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 01:13 PM | $62.96 | Up $0.00 | $62.97 | $62.96 | 700 |
| 01:11 PM | $62.96 | Up $0.01 | $62.96 | $62.95 | 600 |
| 01:11 PM | $62.96 | Up $0.00 | $62.96 | $62.95 | 0 |
| 01:10 PM | $62.95 | Up $0.01 | $62.95 | $62.94 | 300 |
| 01:08 PM | $62.94 | Down $ -0.03 | $62.95 | $62.94 | 800 |
| 01:08 PM | $62.94 | Up $0.00 | $62.95 | $62.94 | 0 |
| 01:07 PM | $62.97 | Up $0.03 | $62.97 | $62.96 | 800 |
| 01:04 PM | $62.94 | Down $ -0.01 | $62.96 | $62.94 | 3,700 |
| 01:04 PM | $62.94 | Up $0.00 | $62.96 | $62.94 | 0 |
| 01:04 PM | $62.94 | Up $0.00 | $62.96 | $62.94 | 0 |
| 01:01 PM | $62.95 | Up $0.01 | $62.95 | $62.95 | 100 |
| 01:01 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 01:01 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 12:59 PM | $62.94 | Down $ -0.01 | $62.94 | $62.94 | 400 |
| 12:59 PM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 12:55 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 300 |
| 12:55 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 12:55 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 12:55 PM | $62.95 | Up $0.00 | $62.95 | $62.95 | 0 |
| 12:54 PM | $62.95 | Down $ -0.02 | $62.96 | $62.95 | 1,500 |
| 12:51 PM | $62.97 | Up $0.02 | $62.98 | $62.96 | 1,100 |
| 12:51 PM | $62.97 | Up $0.00 | $62.98 | $62.96 | 0 |
| 12:51 PM | $62.97 | Up $0.00 | $62.98 | $62.96 | 0 |
| 12:40 PM | $62.95 | Down $ -0.02 | $62.97 | $62.95 | 2,000 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:40 PM | $62.95 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:37 PM | $62.97 | Up $0.04 | $62.97 | $62.95 | 400 |
| 12:37 PM | $62.97 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:37 PM | $62.97 | Up $0.00 | $62.97 | $62.95 | 0 |
| 12:33 PM | $62.93 | Down $ -0.01 | $62.95 | $62.93 | 1,600 |
| 12:33 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 12:33 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 12:33 PM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 12:32 PM | $62.94 | Down $ -0.03 | $62.96 | $62.94 | 1,900 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 500 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:24 PM | $62.97 | Up $0.00 | $62.97 | $62.97 | 0 |
| 12:23 PM | $62.97 | Down $ -0.05 | $62.98 | $62.97 | 3,000 |
| 12:20 PM | $63.02 | Up $0.03 | $63.02 | $63.02 | 100 |
| 12:20 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 12:20 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 12:18 PM | $62.99 | Down $ -0.01 | $62.99 | $62.99 | 100 |
| 12:18 PM | $62.99 | Up $0.00 | $62.99 | $62.99 | 0 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 300 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 12:12 PM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 12:11 PM | $63.00 | Down $ -0.01 | $63.00 | $63.00 | 200 |
| 12:10 PM | $63.01 | Down $ -0.01 | $63.01 | $63.01 | 200 |
| 12:08 PM | $63.02 | Down $ -0.01 | $63.02 | $63.02 | 500 |
| 12:08 PM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 12:07 PM | $63.03 | Down $ -0.02 | $63.05 | $63.03 | 2,500 |
| 12:06 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 100 |
| 12:04 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 100 |
| 12:04 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 12:02 PM | $63.05 | Down $0.00 | $63.05 | $63.05 | 100 |
| 12:02 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 12:01 PM | $63.05 | Down $ -0.01 | $63.05 | $63.05 | 1,500 |
| 11:58 AM | $63.06 | Up $0.02 | $63.06 | $63.06 | 100 |
| 11:58 AM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 11:58 AM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 11:56 AM | $63.04 | Up $0.07 | $63.04 | $62.99 | 2,500 |
| 11:56 AM | $63.04 | Up $0.00 | $63.04 | $62.99 | 0 |
| 11:55 AM | $62.97 | Down $ -0.02 | $62.99 | $62.97 | 500 |
| 11:53 AM | $62.99 | Down $ -0.04 | $63.01 | $62.99 | 1,600 |
| 11:53 AM | $62.99 | Up $0.00 | $63.01 | $62.99 | 0 |
| 11:52 AM | $63.03 | Up $0.01 | $63.04 | $63.03 | 200 |
| 11:50 AM | $63.02 | Down $ -0.01 | $63.03 | $63.02 | 900 |
| 11:50 AM | $63.02 | Up $0.00 | $63.03 | $63.02 | 0 |
| 11:49 AM | $63.03 | Up $0.00 | $63.03 | $63.03 | 400 |
| 11:47 AM | $63.03 | Up $0.01 | $63.05 | $63.03 | 400 |
| 11:47 AM | $63.03 | Up $0.00 | $63.05 | $63.03 | 0 |
| 11:46 AM | $63.02 | Down $ -0.03 | $63.02 | $63.02 | 300 |
| 11:45 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 100 |
| 11:44 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 100 |
| 11:43 AM | $63.05 | Up $0.03 | $63.05 | $63.05 | 100 |
| 11:42 AM | $63.02 | Down $ -0.03 | $63.03 | $63.02 | 3,100 |
| 11:41 AM | $63.05 | Up $0.00 | $63.05 | $63.04 | 600 |
| 11:37 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 200 |
| 11:37 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:37 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:37 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 11:36 AM | $63.05 | Up $0.04 | $63.05 | $63.01 | 1,000 |
| 11:35 AM | $63.01 | Up $0.01 | $63.01 | $63.01 | 100 |
| 11:28 AM | $63.00 | Down $ -0.01 | $63.04 | $63.00 | 1,700 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:28 AM | $63.00 | Up $0.00 | $63.04 | $63.00 | 0 |
| 11:27 AM | $63.01 | Up $0.01 | $63.01 | $63.01 | 100 |
| 11:24 AM | $63.00 | Down $ -0.01 | $63.01 | $63.00 | 800 |
| 11:24 AM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 11:24 AM | $63.00 | Up $0.00 | $63.01 | $63.00 | 0 |
| 11:23 AM | $63.01 | Down $ -0.03 | $63.04 | $63.01 | 3,700 |
| 11:21 AM | $63.04 | Up $0.04 | $63.04 | $63.04 | 100 |
| 11:21 AM | $63.04 | Up $0.00 | $63.04 | $63.04 | 0 |
| 11:20 AM | $63.00 | Up $0.07 | $63.01 | $62.93 | 3,600 |
| 11:19 AM | $62.93 | Up $0.05 | $62.94 | $62.90 | 1,100 |
| 11:16 AM | $62.89 | Up $0.02 | $62.89 | $62.89 | 100 |
| 11:16 AM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 11:16 AM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 11:15 AM | $62.87 | Down $ -0.03 | $62.89 | $62.87 | 1,600 |
| 11:09 AM | $62.90 | Down $ -0.01 | $62.91 | $62.90 | 800 |
| 11:09 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 11:09 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 11:09 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 11:09 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 11:09 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 11:07 AM | $62.91 | Down $ -0.03 | $62.95 | $62.91 | 2,900 |
| 11:07 AM | $62.91 | Up $0.00 | $62.95 | $62.91 | 0 |
| 11:04 AM | $62.94 | Up $0.04 | $62.94 | $62.92 | 600 |
| 11:04 AM | $62.94 | Up $0.00 | $62.94 | $62.92 | 0 |
| 11:04 AM | $62.94 | Up $0.00 | $62.94 | $62.92 | 0 |
| 11:02 AM | $62.90 | Down $ -0.02 | $62.90 | $62.90 | 1,100 |
| 11:02 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 10:59 AM | $62.92 | Down $ -0.01 | $62.92 | $62.92 | 600 |
| 10:59 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:59 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:58 AM | $62.93 | Up $0.02 | $62.94 | $62.90 | 900 |
| 10:57 AM | $62.91 | Up $0.01 | $62.91 | $62.91 | 100 |
| 10:56 AM | $62.90 | Up $0.00 | $62.90 | $62.88 | 1,000 |
| 10:54 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 900 |
| 10:54 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 0 |
| 10:50 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 700 |
| 10:50 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 10:50 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 10:50 AM | $62.90 | Up $0.00 | $62.91 | $62.90 | 0 |
| 10:48 AM | $62.90 | Down $ -0.03 | $62.92 | $62.90 | 1,700 |
| 10:48 AM | $62.90 | Up $0.00 | $62.92 | $62.90 | 0 |
| 10:47 AM | $62.93 | Up $0.00 | $62.93 | $62.92 | 400 |
| 10:46 AM | $62.93 | Up $0.00 | $62.93 | $62.93 | 100 |
| 10:41 AM | $62.93 | Up $0.04 | $62.93 | $62.92 | 400 |
| 10:41 AM | $62.93 | Up $0.00 | $62.93 | $62.92 | 0 |
| 10:41 AM | $62.93 | Up $0.00 | $62.93 | $62.92 | 0 |
| 10:41 AM | $62.93 | Up $0.00 | $62.93 | $62.92 | 0 |
| 10:41 AM | $62.93 | Up $0.00 | $62.93 | $62.92 | 0 |
| 10:40 AM | $62.89 | Down $ -0.06 | $62.92 | $62.89 | 2,700 |
| 10:39 AM | $62.95 | Up $0.04 | $62.95 | $62.93 | 900 |
| 10:36 AM | $62.91 | Down $ -0.01 | $62.92 | $62.91 | 2,400 |
| 10:36 AM | $62.91 | Up $0.00 | $62.92 | $62.91 | 0 |
| 10:36 AM | $62.91 | Up $0.00 | $62.92 | $62.91 | 0 |
| 10:30 AM | $62.92 | Down $ -0.03 | $62.92 | $62.92 | 700 |
| 10:30 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:30 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:30 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:30 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:30 AM | $62.92 | Up $0.00 | $62.92 | $62.92 | 0 |
| 10:27 AM | $62.95 | Down $ -0.06 | $62.98 | $62.95 | 5,100 |
| 10:27 AM | $62.95 | Up $0.00 | $62.98 | $62.95 | 0 |
| 10:27 AM | $62.95 | Up $0.00 | $62.98 | $62.95 | 0 |
| 10:25 AM | $63.01 | Up $0.02 | $63.01 | $63.00 | 400 |
| 10:25 AM | $63.01 | Up $0.00 | $63.01 | $63.00 | 0 |
| 10:24 AM | $62.99 | Down $ -0.03 | $62.99 | $62.99 | 300 |
| 10:23 AM | $63.02 | Up $0.01 | $63.02 | $62.99 | 3,600 |
| 10:22 AM | $63.01 | Down $ -0.04 | $63.02 | $63.00 | 1,500 |
| 10:21 AM | $63.05 | Down $ -0.02 | $63.05 | $63.05 | 500 |
| 10:20 AM | $63.07 | Down $ -0.04 | $63.08 | $63.07 | 300 |
| 10:19 AM | $63.11 | Down $ -0.07 | $63.17 | $63.10 | 1,900 |
| 10:17 AM | $63.18 | Down $ -0.01 | $63.21 | $63.18 | 1,700 |
| 10:17 AM | $63.18 | Up $0.00 | $63.21 | $63.18 | 0 |
| 10:16 AM | $63.19 | Up $0.03 | $63.19 | $63.17 | 1,300 |
| 10:15 AM | $63.16 | Down $ -0.01 | $63.16 | $63.16 | 100 |
| 10:14 AM | $63.17 | Up $0.01 | $63.18 | $63.15 | 1,200 |
| 10:13 AM | $63.16 | Up $0.03 | $63.16 | $63.16 | 100 |
| 10:12 AM | $63.13 | Down $ -0.02 | $63.13 | $63.13 | 100 |
| 10:11 AM | $63.15 | Down $ -0.06 | $63.19 | $63.15 | 2,200 |
| 10:10 AM | $63.21 | Up $0.03 | $63.21 | $63.21 | 100 |
| 10:08 AM | $63.18 | Down $ -0.02 | $63.22 | $63.18 | 1,000 |
| 10:08 AM | $63.18 | Up $0.00 | $63.22 | $63.18 | 0 |
| 10:06 AM | $63.20 | Down $ -0.04 | $63.27 | $63.20 | 900 |
| 10:06 AM | $63.20 | Up $0.00 | $63.27 | $63.20 | 0 |
| 10:05 AM | $63.24 | Up $0.02 | $63.24 | $63.24 | 100 |
| 10:04 AM | $63.22 | Down $ -0.01 | $63.25 | $63.20 | 800 |
| 10:03 AM | $63.23 | Down $ -0.01 | $63.26 | $63.23 | 800 |
| 10:02 AM | $63.24 | Up $0.00 | $63.24 | $63.22 | 200 |
| 10:01 AM | $63.24 | Up $0.06 | $63.24 | $63.21 | 700 |
| 10:00 AM | $63.18 | Down $ -0.06 | $63.23 | $63.18 | 800 |
| 09:59 AM | $63.24 | Down $ -0.02 | $63.27 | $63.24 | 600 |
| 09:58 AM | $63.26 | Up $0.01 | $63.26 | $63.22 | 1,200 |
| 09:57 AM | $63.25 | Up $0.00 | $63.25 | $63.25 | 100 |
| 09:56 AM | $63.25 | Down $ -0.04 | $63.30 | $63.25 | 1,600 |
| 09:55 AM | $63.29 | Up $0.02 | $63.29 | $63.28 | 200 |
| 09:54 AM | $63.27 | Up $0.03 | $63.27 | $63.25 | 400 |
| 09:53 AM | $63.24 | Down $ -0.04 | $63.27 | $63.24 | 600 |
| 09:52 AM | $63.28 | Down $ -0.03 | $63.29 | $63.28 | 300 |
| 09:51 AM | $63.31 | Up $0.00 | $63.31 | $63.27 | 700 |
| 09:50 AM | $63.31 | Down $ -0.02 | $63.32 | $63.31 | 200 |
| 09:49 AM | $63.33 | Up $0.01 | $63.39 | $63.33 | 1,100 |
| 09:48 AM | $63.32 | Down $ -0.01 | $63.36 | $63.32 | 1,000 |
| 09:47 AM | $63.33 | Up $0.02 | $63.33 | $63.32 | 300 |
| 09:46 AM | $63.31 | Up $0.00 | $63.31 | $63.26 | 5,700 |
| 09:45 AM | $63.31 | Down $ -0.07 | $63.48 | $63.31 | 3,400 |
| 09:42 AM | $63.38 | Up $0.01 | $63.40 | $63.36 | 800 |
| 09:42 AM | $63.38 | Up $0.00 | $63.40 | $63.36 | 0 |
| 09:42 AM | $63.38 | Up $0.00 | $63.40 | $63.36 | 0 |
| 09:41 AM | $63.37 | Up $0.00 | $63.38 | $63.37 | 300 |
| 09:40 AM | $63.37 | Down $ -0.12 | $63.41 | $63.37 | 1,800 |
| 09:37 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 200 |
| 09:37 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 0 |
| 09:37 AM | $63.49 | Up $0.00 | $63.49 | $63.49 | 0 |
| 09:34 AM | $63.49 | Up $0.19 | $63.50 | $63.39 | 600 |
| 09:34 AM | $63.49 | Up $0.00 | $63.50 | $63.39 | 0 |
| 09:34 AM | $63.49 | Up $0.00 | $63.50 | $63.39 | 0 |
| 09:32 AM | $63.30 | Up $0.17 | $63.30 | $63.24 | 1,600 |
| 09:32 AM | $63.30 | Up $0.00 | $63.30 | $63.24 | 0 |
| 09:30 AM | $63.13 | Up $0.00 | $63.13 | $63.07 | 4,900 |
| 09:30 AM | $63.13 | Up $0.00 | $63.13 | $63.07 | 0 |
| Previous close | $63.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/12/2025 | $63.35 | $63.05 | $63.44 | $62.93 | 1,304,900 |
| 04/12/2025 | $63.13 | $63.52 | $63.69 | $63.04 | 1,691,600 |
| 03/12/2025 | $62.94 | $62.93 | $63.05 | $62.79 | 1,664,200 |
| 02/12/2025 | $63.74 | $63.98 | $64.09 | $63.72 | 2,064,700 |
| 01/12/2025 | $64.53 | $64.07 | $64.56 | $64.01 | 2,257,200 |
| 28/11/2025 | $64.79 | $64.56 | $64.92 | $64.53 | 2,209,100 |
| 27/11/2025 | $65.07 | $65.36 | $65.48 | $65.07 | 607,900 |
| 26/11/2025 | $64.73 | $64.47 | $64.87 | $64.47 | 1,226,700 |
| 25/11/2025 | $64.56 | $64.83 | $65.00 | $64.54 | 2,357,500 |
| 24/11/2025 | $64.53 | $64.46 | $64.77 | $64.42 | 3,777,800 |
| 21/11/2025 | $64.14 | $63.98 | $64.27 | $63.89 | 1,495,400 |
| 20/11/2025 | $63.01 | $62.98 | $63.16 | $62.70 | 588,900 |
| 19/11/2025 | $62.96 | $63.18 | $63.31 | $62.79 | 754,300 |
| 18/11/2025 | $62.88 | $62.90 | $63.10 | $62.78 | 1,324,200 |
| 17/11/2025 | $62.72 | $62.57 | $62.81 | $62.40 | 1,088,600 |
| 14/11/2025 | $62.55 | $62.56 | $62.76 | $62.46 | 1,156,600 |
| 13/11/2025 | $62.64 | $62.78 | $62.78 | $62.40 | 794,300 |
| 12/11/2025 | $62.28 | $61.80 | $62.41 | $61.75 | 1,701,100 |
| 11/11/2025 | $60.91 | $60.64 | $61.05 | $60.63 | 743,400 |
| 10/11/2025 | $60.03 | $59.92 | $60.19 | $59.76 | 1,826,300 |
| 07/11/2025 | $59.90 | $60.35 | $60.47 | $59.57 | 833,900 |
| 06/11/2025 | $60.88 | $61.08 | $61.17 | $60.44 | 1,581,000 |
| 05/11/2025 | $59.32 | $59.38 | $59.71 | $59.01 | 2,029,100 |
| 04/11/2025 | $59.53 | $59.55 | $59.69 | $59.34 | 838,400 |
| 03/11/2025 | $59.54 | $59.56 | $59.79 | $59.42 | 2,447,900 |
| 31/10/2025 | $59.46 | $59.31 | $59.49 | $59.15 | 648,000 |
| 30/10/2025 | $59.46 | $59.27 | $59.58 | $59.13 | 591,100 |
| 29/10/2025 | $58.83 | $58.99 | $59.04 | $58.50 | 1,309,600 |
| 28/10/2025 | $59.34 | $59.55 | $59.71 | $59.27 | 1,641,000 |
| 27/10/2025 | $59.22 | $59.19 | $59.35 | $59.12 | 1,384,200 |
Graphs are not available, please refer to the detailed table