Find a quote
GREAT-WEST LIFECO INC
54.34 Down -0.06 (-0.11 %)
Delayed : 2025/09/02 17:40:00
- Previous close $54.40
- Opening $54.29
- Today High $54.50
- Today Low $53.88
- Price Bid $54.12
- Price Ask $54.12
- 52 Weeks High $57.61
- 52 Weeks Low $44.11
- Size Bid 2
- Size Ask 12
- Volume 6,899,697
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.34 | Up $0.01 | $54.34 | $54.34 | 1,647,600 |
| 03:59 PM | $54.33 | Down $ -0.02 | $54.36 | $54.33 | 19,500 |
| 03:58 PM | $54.35 | Down $ -0.01 | $54.36 | $54.34 | 3,500 |
| 03:57 PM | $54.36 | Down $ -0.02 | $54.38 | $54.35 | 3,100 |
| 03:56 PM | $54.38 | Up $0.05 | $54.38 | $54.35 | 6,200 |
| 03:55 PM | $54.33 | Down $ -0.06 | $54.40 | $54.33 | 9,100 |
| 03:54 PM | $54.39 | Up $0.00 | $54.40 | $54.39 | 4,500 |
| 03:53 PM | $54.39 | Up $0.01 | $54.40 | $54.38 | 1,000 |
| 03:52 PM | $54.38 | Up $0.01 | $54.38 | $54.38 | 100 |
| 03:51 PM | $54.37 | Down $ -0.01 | $54.39 | $54.37 | 800 |
| 03:50 PM | $54.38 | Up $0.02 | $54.39 | $54.34 | 5,600 |
| 03:49 PM | $54.36 | Down $ -0.01 | $54.37 | $54.36 | 1,300 |
| 03:48 PM | $54.37 | Up $0.01 | $54.38 | $54.36 | 4,700 |
| 03:47 PM | $54.36 | Up $0.01 | $54.36 | $54.35 | 800 |
| 03:46 PM | $54.35 | Down $ -0.04 | $54.40 | $54.35 | 2,500 |
| 03:45 PM | $54.39 | Up $0.01 | $54.39 | $54.37 | 2,200 |
| 03:44 PM | $54.39 | Up $0.00 | $54.39 | $54.37 | 3,000 |
| 03:43 PM | $54.38 | Up $0.02 | $54.38 | $54.37 | 1,400 |
| 03:42 PM | $54.36 | Up $0.00 | $54.37 | $54.36 | 1,000 |
| 03:41 PM | $54.36 | Up $0.00 | $54.38 | $54.36 | 1,900 |
| 03:40 PM | $54.36 | Up $0.01 | $54.36 | $54.35 | 400 |
| 03:39 PM | $54.35 | Up $0.00 | $54.37 | $54.34 | 3,600 |
| 03:38 PM | $54.35 | Up $0.00 | $54.37 | $54.35 | 1,300 |
| 03:37 PM | $54.35 | Down $ -0.05 | $54.39 | $54.35 | 1,500 |
| 03:36 PM | $54.40 | Up $0.00 | $54.42 | $54.40 | 2,000 |
| 03:35 PM | $54.40 | Down $ -0.02 | $54.42 | $54.40 | 1,400 |
| 03:34 PM | $54.42 | Up $0.00 | $54.43 | $54.42 | 300 |
| 03:33 PM | $54.42 | Up $0.04 | $54.42 | $54.39 | 600 |
| 03:32 PM | $54.38 | Down $ -0.03 | $54.40 | $54.38 | 1,100 |
| 03:31 PM | $54.41 | Up $0.02 | $54.44 | $54.41 | 2,200 |
| 03:30 PM | $54.39 | Up $0.03 | $54.39 | $54.35 | 2,300 |
| 03:29 PM | $54.36 | Up $0.02 | $54.36 | $54.33 | 2,300 |
| 03:28 PM | $54.34 | Up $0.01 | $54.34 | $54.32 | 1,400 |
| 03:27 PM | $54.33 | Down $ -0.03 | $54.34 | $54.32 | 2,600 |
| 03:26 PM | $54.36 | Up $0.01 | $54.36 | $54.32 | 3,100 |
| 03:25 PM | $54.35 | Up $0.01 | $54.35 | $54.33 | 800 |
| 03:24 PM | $54.34 | Up $0.05 | $54.34 | $54.27 | 3,100 |
| 03:23 PM | $54.29 | Up $0.06 | $54.30 | $54.24 | 4,000 |
| 03:22 PM | $54.23 | Up $0.11 | $54.23 | $54.14 | 9,200 |
| 03:21 PM | $54.12 | Up $0.02 | $54.12 | $54.11 | 500 |
| 03:19 PM | $54.10 | Up $0.01 | $54.12 | $54.10 | 3,100 |
| 03:19 PM | $54.10 | Up $0.00 | $54.12 | $54.10 | 0 |
| 03:18 PM | $54.10 | Down $ -0.01 | $54.10 | $54.10 | 100 |
| 03:17 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 700 |
| 03:16 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 700 |
| 03:14 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 300 |
| 03:14 PM | $54.09 | Up $0.00 | $54.09 | $54.08 | 0 |
| 03:13 PM | $54.08 | Down $ -0.06 | $54.13 | $54.08 | 4,000 |
| 03:12 PM | $54.14 | Up $0.00 | $54.15 | $54.14 | 200 |
| 03:11 PM | $54.14 | Up $0.00 | $54.16 | $54.14 | 300 |
| 03:10 PM | $54.14 | Up $0.04 | $54.15 | $54.12 | 7,200 |
| 03:09 PM | $54.10 | Down $ -0.01 | $54.10 | $54.10 | 100 |
| 03:08 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 100 |
| 03:05 PM | $54.11 | Up $0.01 | $54.11 | $54.11 | 400 |
| 03:05 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 03:05 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 03:04 PM | $54.10 | Down $ -0.02 | $54.10 | $54.10 | 300 |
| 03:03 PM | $54.12 | Up $0.01 | $54.12 | $54.11 | 500 |
| 03:01 PM | $54.11 | Up $0.01 | $54.13 | $54.11 | 4,500 |
| 03:01 PM | $54.11 | Up $0.00 | $54.13 | $54.11 | 0 |
| 03:00 PM | $54.10 | Up $0.02 | $54.10 | $54.09 | 500 |
| 02:59 PM | $54.08 | Up $0.00 | $54.09 | $54.08 | 800 |
| 02:57 PM | $54.08 | Up $0.01 | $54.08 | $54.07 | 700 |
| 02:57 PM | $54.08 | Up $0.00 | $54.08 | $54.07 | 0 |
| 02:56 PM | $54.07 | Up $0.01 | $54.07 | $54.06 | 300 |
| 02:55 PM | $54.06 | Down $ -0.02 | $54.08 | $54.06 | 900 |
| 02:54 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 200 |
| 02:53 PM | $54.08 | Up $0.02 | $54.08 | $54.06 | 900 |
| 02:51 PM | $54.06 | Up $0.01 | $54.06 | $54.06 | 600 |
| 02:51 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 02:49 PM | $54.05 | Down $ -0.01 | $54.05 | $54.05 | 800 |
| 02:49 PM | $54.05 | Up $0.00 | $54.05 | $54.05 | 0 |
| 02:48 PM | $54.06 | Down $ -0.02 | $54.07 | $54.06 | 1,600 |
| 02:46 PM | $54.08 | Up $0.02 | $54.08 | $54.06 | 1,400 |
| 02:46 PM | $54.08 | Up $0.00 | $54.08 | $54.06 | 0 |
| 02:44 PM | $54.06 | Up $0.02 | $54.06 | $54.03 | 1,300 |
| 02:44 PM | $54.06 | Up $0.00 | $54.06 | $54.03 | 0 |
| 02:43 PM | $54.04 | Up $0.00 | $54.04 | $54.04 | 100 |
| 02:42 PM | $54.04 | Down $ -0.02 | $54.05 | $54.04 | 2,300 |
| 02:41 PM | $54.06 | Down $ -0.05 | $54.11 | $54.06 | 7,200 |
| 02:40 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 200 |
| 02:39 PM | $54.11 | Down $ -0.01 | $54.11 | $54.10 | 500 |
| 02:37 PM | $54.12 | Up $0.00 | $54.12 | $54.11 | 500 |
| 02:37 PM | $54.12 | Up $0.00 | $54.12 | $54.11 | 0 |
| 02:35 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 600 |
| 02:35 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 02:34 PM | $54.12 | Down $ -0.02 | $54.13 | $54.12 | 1,700 |
| 02:31 PM | $54.14 | Up $0.01 | $54.15 | $54.14 | 1,100 |
| 02:31 PM | $54.14 | Up $0.00 | $54.15 | $54.14 | 0 |
| 02:31 PM | $54.14 | Up $0.00 | $54.15 | $54.14 | 0 |
| 02:28 PM | $54.13 | Up $0.01 | $54.13 | $54.12 | 700 |
| 02:28 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 02:28 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 02:27 PM | $54.12 | Up $0.01 | $54.12 | $54.12 | 300 |
| 02:26 PM | $54.11 | Down $ -0.01 | $54.13 | $54.11 | 4,000 |
| 02:25 PM | $54.12 | Down $ -0.04 | $54.14 | $54.12 | 2,400 |
| 02:23 PM | $54.16 | Up $0.01 | $54.16 | $54.16 | 100 |
| 02:23 PM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 02:20 PM | $54.15 | Down $ -0.03 | $54.16 | $54.15 | 2,900 |
| 02:20 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 02:20 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 02:19 PM | $54.18 | Up $0.00 | $54.18 | $54.18 | 300 |
| 02:18 PM | $54.18 | Up $0.07 | $54.18 | $54.11 | 3,600 |
| 02:17 PM | $54.11 | Down $ -0.04 | $54.13 | $54.11 | 1,500 |
| 02:15 PM | $54.15 | Up $0.02 | $54.15 | $54.13 | 300 |
| 02:15 PM | $54.15 | Up $0.00 | $54.15 | $54.13 | 0 |
| 02:13 PM | $54.13 | Up $0.02 | $54.13 | $54.12 | 400 |
| 02:13 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 02:10 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 200 |
| 02:10 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 02:10 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 02:08 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 200 |
| 02:08 PM | $54.10 | Up $0.00 | $54.10 | $54.09 | 0 |
| 02:06 PM | $54.09 | Down $ -0.01 | $54.09 | $54.08 | 1,400 |
| 02:06 PM | $54.09 | Up $0.00 | $54.09 | $54.08 | 0 |
| 02:05 PM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 200 |
| 02:01 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 100 |
| 02:01 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 02:01 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 02:01 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 02:00 PM | $54.11 | Up $0.02 | $54.16 | $54.11 | 2,100 |
| 01:59 PM | $54.09 | Down $ -0.02 | $54.10 | $54.09 | 500 |
| 01:57 PM | $54.11 | Down $ -0.03 | $54.16 | $54.11 | 1,900 |
| 01:57 PM | $54.11 | Up $0.00 | $54.16 | $54.11 | 0 |
| 01:56 PM | $54.14 | Down $ -0.04 | $54.19 | $54.14 | 1,400 |
| 01:52 PM | $54.18 | Up $0.01 | $54.18 | $54.16 | 300 |
| 01:52 PM | $54.18 | Up $0.00 | $54.18 | $54.16 | 0 |
| 01:52 PM | $54.18 | Up $0.00 | $54.18 | $54.16 | 0 |
| 01:52 PM | $54.18 | Up $0.00 | $54.18 | $54.16 | 0 |
| 01:51 PM | $54.17 | Up $0.02 | $54.17 | $54.16 | 300 |
| 01:50 PM | $54.16 | Up $0.01 | $54.16 | $54.16 | 300 |
| 01:49 PM | $54.15 | Up $0.02 | $54.15 | $54.15 | 400 |
| 01:48 PM | $54.13 | Up $0.05 | $54.13 | $54.09 | 600 |
| 01:47 PM | $54.08 | Up $0.01 | $54.08 | $54.08 | 100 |
| 01:45 PM | $54.07 | Down $ -0.01 | $54.11 | $54.07 | 2,500 |
| 01:45 PM | $54.07 | Up $0.00 | $54.11 | $54.07 | 0 |
| 01:41 PM | $54.08 | Up $0.04 | $54.08 | $54.05 | 900 |
| 01:41 PM | $54.08 | Up $0.00 | $54.08 | $54.05 | 0 |
| 01:41 PM | $54.08 | Up $0.00 | $54.08 | $54.05 | 0 |
| 01:41 PM | $54.08 | Up $0.00 | $54.08 | $54.05 | 0 |
| 01:38 PM | $54.04 | Down $ -0.01 | $54.05 | $54.02 | 1,100 |
| 01:38 PM | $54.04 | Up $0.00 | $54.05 | $54.02 | 0 |
| 01:38 PM | $54.04 | Up $0.00 | $54.05 | $54.02 | 0 |
| 01:37 PM | $54.05 | Down $ -0.01 | $54.06 | $54.05 | 200 |
| 01:34 PM | $54.06 | Down $ -0.03 | $54.08 | $54.06 | 1,400 |
| 01:34 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 01:34 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 01:33 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 200 |
| 01:32 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 100 |
| 01:26 PM | $54.08 | Up $0.02 | $54.08 | $54.08 | 200 |
| 01:26 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:26 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:26 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:26 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:26 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:24 PM | $54.06 | Down $ -0.01 | $54.08 | $54.06 | 1,100 |
| 01:24 PM | $54.06 | Up $0.00 | $54.08 | $54.06 | 0 |
| 01:23 PM | $54.07 | Up $0.01 | $54.07 | $54.05 | 2,300 |
| 01:19 PM | $54.06 | Down $ -0.01 | $54.07 | $54.06 | 500 |
| 01:19 PM | $54.06 | Up $0.00 | $54.07 | $54.06 | 0 |
| 01:19 PM | $54.06 | Up $0.00 | $54.07 | $54.06 | 0 |
| 01:19 PM | $54.06 | Up $0.00 | $54.07 | $54.06 | 0 |
| 01:18 PM | $54.07 | Down $ -0.01 | $54.07 | $54.07 | 100 |
| 01:16 PM | $54.08 | Up $0.01 | $54.08 | $54.08 | 200 |
| 01:16 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 01:15 PM | $54.07 | Up $0.02 | $54.07 | $54.07 | 300 |
| 01:14 PM | $54.05 | Down $ -0.01 | $54.07 | $54.05 | 800 |
| 01:13 PM | $54.06 | Up $0.01 | $54.07 | $54.06 | 1,600 |
| 01:12 PM | $54.05 | Up $0.02 | $54.06 | $54.04 | 1,100 |
| 01:11 PM | $54.03 | Up $0.00 | $54.03 | $54.02 | 900 |
| 01:10 PM | $54.02 | Down $ -0.02 | $54.02 | $54.02 | 100 |
| 01:09 PM | $54.04 | Up $0.03 | $54.04 | $54.01 | 800 |
| 01:08 PM | $54.01 | Down $ -0.03 | $54.03 | $54.01 | 600 |
| 01:07 PM | $54.04 | Up $0.01 | $54.06 | $54.04 | 1,200 |
| 01:05 PM | $54.03 | Up $0.00 | $54.03 | $54.03 | 300 |
| 01:05 PM | $54.03 | Up $0.00 | $54.03 | $54.03 | 0 |
| 01:04 PM | $54.03 | Down $ -0.01 | $54.03 | $54.03 | 100 |
| 01:03 PM | $54.04 | Down $ -0.02 | $54.04 | $54.04 | 300 |
| 01:02 PM | $54.06 | Down $ -0.02 | $54.07 | $54.06 | 1,100 |
| 01:01 PM | $54.08 | Down $ -0.03 | $54.11 | $54.07 | 3,500 |
| 12:59 PM | $54.11 | Up $0.03 | $54.11 | $54.09 | 800 |
| 12:59 PM | $54.11 | Up $0.00 | $54.11 | $54.09 | 0 |
| 12:58 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 12:57 PM | $54.08 | Up $0.03 | $54.08 | $54.08 | 200 |
| 12:56 PM | $54.05 | Down $ -0.02 | $54.07 | $54.05 | 300 |
| 12:55 PM | $54.07 | Up $0.01 | $54.07 | $54.06 | 600 |
| 12:54 PM | $54.06 | Down $ -0.02 | $54.08 | $54.06 | 2,000 |
| 12:53 PM | $54.08 | Down $ -0.02 | $54.08 | $54.08 | 100 |
| 12:52 PM | $54.10 | Up $0.01 | $54.10 | $54.10 | 100 |
| 12:51 PM | $54.09 | Up $0.01 | $54.09 | $54.06 | 700 |
| 12:50 PM | $54.08 | Up $0.03 | $54.08 | $54.04 | 600 |
| 12:49 PM | $54.05 | Down $ -0.01 | $54.05 | $54.05 | 400 |
| 12:48 PM | $54.06 | Down $ -0.02 | $54.07 | $54.06 | 700 |
| 12:47 PM | $54.08 | Down $ -0.02 | $54.09 | $54.08 | 400 |
| 12:46 PM | $54.10 | Down $ -0.03 | $54.12 | $54.10 | 1,900 |
| 12:45 PM | $54.13 | Up $0.02 | $54.13 | $54.13 | 100 |
| 12:44 PM | $54.11 | Up $0.03 | $54.11 | $54.08 | 800 |
| 12:43 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 12:42 PM | $54.08 | Up $0.02 | $54.08 | $54.05 | 1,200 |
| 12:41 PM | $54.06 | Down $ -0.03 | $54.08 | $54.06 | 1,700 |
| 12:40 PM | $54.09 | Down $ -0.01 | $54.10 | $54.09 | 200 |
| 12:39 PM | $54.10 | Up $0.01 | $54.10 | $54.10 | 100 |
| 12:37 PM | $54.09 | Up $0.02 | $54.11 | $54.09 | 900 |
| 12:37 PM | $54.09 | Up $0.00 | $54.11 | $54.09 | 0 |
| 12:35 PM | $54.07 | Up $0.01 | $54.07 | $54.07 | 800 |
| 12:35 PM | $54.07 | Up $0.00 | $54.07 | $54.07 | 0 |
| 12:34 PM | $54.06 | Up $0.02 | $54.06 | $54.06 | 100 |
| 12:33 PM | $54.04 | Down $ -0.03 | $54.05 | $54.04 | 500 |
| 12:32 PM | $54.07 | Down $ -0.01 | $54.07 | $54.07 | 900 |
| 12:31 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 300 |
| 12:30 PM | $54.08 | Down $ -0.01 | $54.11 | $54.08 | 2,100 |
| 12:29 PM | $54.09 | Up $0.02 | $54.09 | $54.07 | 400 |
| 12:28 PM | $54.07 | Down $ -0.04 | $54.09 | $54.07 | 500 |
| 12:27 PM | $54.11 | Up $0.02 | $54.11 | $54.08 | 300 |
| 12:26 PM | $54.09 | Down $ -0.02 | $54.12 | $54.09 | 1,500 |
| 12:25 PM | $54.11 | Up $0.00 | $54.13 | $54.11 | 2,700 |
| 12:24 PM | $54.11 | Up $0.03 | $54.15 | $54.08 | 2,100 |
| 12:23 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 200 |
| 12:22 PM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 200 |
| 12:21 PM | $54.09 | Up $0.01 | $54.11 | $54.08 | 1,100 |
| 12:19 PM | $54.08 | Down $ -0.01 | $54.10 | $54.08 | 500 |
| 12:19 PM | $54.08 | Up $0.00 | $54.10 | $54.08 | 0 |
| 12:18 PM | $54.09 | Down $ -0.03 | $54.11 | $54.09 | 800 |
| 12:17 PM | $54.12 | Up $0.00 | $54.14 | $54.12 | 2,500 |
| 12:16 PM | $54.12 | Up $0.02 | $54.12 | $54.12 | 600 |
| 12:14 PM | $54.10 | Up $0.01 | $54.10 | $54.10 | 100 |
| 12:14 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 12:11 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 400 |
| 12:11 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 0 |
| 12:11 PM | $54.09 | Up $0.00 | $54.10 | $54.09 | 0 |
| 12:10 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 300 |
| 12:09 PM | $54.09 | Up $0.01 | $54.09 | $54.09 | 100 |
| 12:08 PM | $54.08 | Down $ -0.01 | $54.09 | $54.08 | 500 |
| 12:06 PM | $54.09 | Up $0.03 | $54.09 | $54.07 | 600 |
| 12:06 PM | $54.09 | Up $0.00 | $54.09 | $54.07 | 0 |
| 12:05 PM | $54.06 | Down $ -0.01 | $54.06 | $54.04 | 2,100 |
| 12:04 PM | $54.07 | Up $0.02 | $54.07 | $54.06 | 300 |
| 12:03 PM | $54.06 | Up $0.02 | $54.06 | $54.06 | 100 |
| 12:02 PM | $54.04 | Down $ -0.01 | $54.04 | $54.04 | 500 |
| 12:01 PM | $54.05 | Up $0.00 | $54.06 | $54.05 | 300 |
| 12:00 PM | $54.05 | Up $0.03 | $54.06 | $54.04 | 800 |
| 11:59 AM | $54.02 | Down $ -0.02 | $54.03 | $54.02 | 500 |
| 11:58 AM | $54.04 | Up $0.01 | $54.05 | $54.04 | 400 |
| 11:57 AM | $54.03 | Down $ -0.05 | $54.09 | $54.03 | 1,200 |
| 11:56 AM | $54.08 | Down $ -0.02 | $54.10 | $54.08 | 500 |
| 11:55 AM | $54.10 | Up $0.01 | $54.10 | $54.10 | 400 |
| 11:54 AM | $54.09 | Up $0.01 | $54.09 | $54.08 | 200 |
| 11:53 AM | $54.08 | Down $ -0.03 | $54.10 | $54.07 | 1,100 |
| 11:52 AM | $54.11 | Up $0.03 | $54.11 | $54.08 | 500 |
| 11:51 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 11:50 AM | $54.08 | Down $ -0.03 | $54.08 | $54.08 | 200 |
| 11:49 AM | $54.11 | Down $ -0.03 | $54.12 | $54.11 | 1,700 |
| 11:48 AM | $54.14 | Up $0.02 | $54.14 | $54.14 | 200 |
| 11:47 AM | $54.12 | Up $0.00 | $54.13 | $54.11 | 700 |
| 11:46 AM | $54.12 | Down $ -0.01 | $54.14 | $54.12 | 1,600 |
| 11:45 AM | $54.13 | Up $0.01 | $54.13 | $54.11 | 900 |
| 11:44 AM | $54.12 | Down $ -0.02 | $54.15 | $54.12 | 2,900 |
| 11:43 AM | $54.14 | Down $ -0.01 | $54.15 | $54.14 | 500 |
| 11:42 AM | $54.15 | Down $ -0.02 | $54.16 | $54.15 | 1,300 |
| 11:41 AM | $54.17 | Up $0.02 | $54.17 | $54.16 | 700 |
| 11:40 AM | $54.15 | Up $0.02 | $54.15 | $54.14 | 200 |
| 11:39 AM | $54.13 | Down $ -0.02 | $54.15 | $54.13 | 900 |
| 11:38 AM | $54.15 | Down $ -0.02 | $54.20 | $54.15 | 800 |
| 11:37 AM | $54.17 | Down $ -0.01 | $54.17 | $54.17 | 400 |
| 11:36 AM | $54.18 | Down $ -0.02 | $54.18 | $54.18 | 100 |
| 11:34 AM | $54.20 | Down $ -0.02 | $54.20 | $54.20 | 100 |
| 11:34 AM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 11:33 AM | $54.22 | Up $0.01 | $54.23 | $54.19 | 800 |
| 11:31 AM | $54.21 | Down $ -0.06 | $54.26 | $54.21 | 1,000 |
| 11:31 AM | $54.21 | Up $0.00 | $54.26 | $54.21 | 0 |
| 11:30 AM | $54.27 | Up $0.02 | $54.27 | $54.25 | 900 |
| 11:29 AM | $54.25 | Down $ -0.01 | $54.27 | $54.25 | 700 |
| 11:28 AM | $54.26 | Up $0.00 | $54.26 | $54.26 | 200 |
| 11:27 AM | $54.26 | Down $ -0.01 | $54.26 | $54.26 | 200 |
| 11:25 AM | $54.27 | Up $0.02 | $54.29 | $54.26 | 1,100 |
| 11:25 AM | $54.27 | Up $0.00 | $54.29 | $54.26 | 0 |
| 11:24 AM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 100 |
| 11:23 AM | $54.27 | Up $0.03 | $54.27 | $54.26 | 400 |
| 11:22 AM | $54.24 | Down $ -0.05 | $54.28 | $54.24 | 400 |
| 11:21 AM | $54.29 | Down $ -0.02 | $54.29 | $54.29 | 200 |
| 11:20 AM | $54.31 | Up $0.02 | $54.34 | $54.31 | 2,400 |
| 11:18 AM | $54.29 | Up $0.04 | $54.29 | $54.26 | 400 |
| 11:18 AM | $54.29 | Up $0.00 | $54.29 | $54.26 | 0 |
| 11:17 AM | $54.25 | Up $0.01 | $54.25 | $54.25 | 100 |
| 11:16 AM | $54.24 | Down $0.00 | $54.25 | $54.21 | 1,500 |
| 11:14 AM | $54.25 | Down $ -0.01 | $54.25 | $54.19 | 6,700 |
| 11:14 AM | $54.25 | Up $0.00 | $54.25 | $54.19 | 0 |
| 11:13 AM | $54.25 | Down $ -0.06 | $54.31 | $54.25 | 1,300 |
| 11:12 AM | $54.31 | Down $ -0.01 | $54.31 | $54.31 | 200 |
| 11:10 AM | $54.32 | Up $0.01 | $54.32 | $54.32 | 400 |
| 11:10 AM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 11:08 AM | $54.31 | Down $ -0.01 | $54.31 | $54.29 | 400 |
| 11:08 AM | $54.31 | Up $0.00 | $54.31 | $54.29 | 0 |
| 11:07 AM | $54.32 | Up $0.03 | $54.32 | $54.32 | 1,000 |
| 11:06 AM | $54.29 | Down $ -0.04 | $54.32 | $54.29 | 1,200 |
| 11:05 AM | $54.33 | Down $ -0.02 | $54.34 | $54.33 | 800 |
| 11:04 AM | $54.35 | Up $0.02 | $54.35 | $54.34 | 1,400 |
| 11:03 AM | $54.33 | Up $0.02 | $54.33 | $54.31 | 400 |
| 11:02 AM | $54.31 | Down $ -0.01 | $54.31 | $54.31 | 100 |
| 11:01 AM | $54.32 | Down $ -0.03 | $54.34 | $54.32 | 1,300 |
| 11:00 AM | $54.35 | Down $ -0.01 | $54.35 | $54.34 | 400 |
| 10:57 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 600 |
| 10:57 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 10:57 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 10:56 AM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 500 |
| 10:55 AM | $54.37 | Up $0.02 | $54.40 | $54.37 | 1,300 |
| 10:54 AM | $54.35 | Down $ -0.03 | $54.35 | $54.35 | 100 |
| 10:53 AM | $54.38 | Up $0.02 | $54.38 | $54.38 | 100 |
| 10:52 AM | $54.36 | Down $ -0.04 | $54.39 | $54.36 | 1,200 |
| 10:50 AM | $54.40 | Down $ -0.01 | $54.41 | $54.40 | 400 |
| 10:50 AM | $54.40 | Up $0.00 | $54.41 | $54.40 | 0 |
| 10:49 AM | $54.41 | Down $ -0.06 | $54.46 | $54.41 | 1,000 |
| 10:48 AM | $54.47 | Down $ -0.01 | $54.47 | $54.47 | 800 |
| 10:46 AM | $54.48 | Down $ -0.01 | $54.48 | $54.48 | 400 |
| 10:46 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 10:45 AM | $54.49 | Up $0.04 | $54.49 | $54.47 | 200 |
| 10:44 AM | $54.45 | Up $0.01 | $54.45 | $54.45 | 200 |
| 10:43 AM | $54.44 | Up $0.00 | $54.44 | $54.43 | 1,000 |
| 10:42 AM | $54.44 | Down $ -0.02 | $54.44 | $54.44 | 200 |
| 10:41 AM | $54.46 | Up $0.01 | $54.46 | $54.46 | 100 |
| 10:39 AM | $54.45 | Up $0.01 | $54.45 | $54.45 | 100 |
| 10:39 AM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 10:38 AM | $54.44 | Up $0.00 | $54.44 | $54.43 | 300 |
| 10:37 AM | $54.44 | Up $0.02 | $54.46 | $54.44 | 700 |
| 10:36 AM | $54.42 | Down $ -0.04 | $54.44 | $54.42 | 800 |
| 10:35 AM | $54.46 | Down $ -0.02 | $54.47 | $54.46 | 1,300 |
| 10:33 AM | $54.49 | Up $0.01 | $54.49 | $54.49 | 100 |
| 10:33 AM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 10:32 AM | $54.48 | Down $ -0.02 | $54.48 | $54.48 | 300 |
| 10:31 AM | $54.50 | Up $0.02 | $54.50 | $54.50 | 100 |
| 10:30 AM | $54.48 | Down $ -0.02 | $54.49 | $54.48 | 900 |
| 10:28 AM | $54.50 | Up $0.07 | $54.50 | $54.47 | 500 |
| 10:28 AM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 10:27 AM | $54.43 | Down $ -0.04 | $54.46 | $54.43 | 1,100 |
| 10:26 AM | $54.47 | Up $0.02 | $54.47 | $54.47 | 600 |
| 10:25 AM | $54.45 | Down $ -0.01 | $54.45 | $54.45 | 500 |
| 10:23 AM | $54.46 | Up $0.04 | $54.46 | $54.46 | 100 |
| 10:23 AM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 10:21 AM | $54.42 | Up $0.00 | $54.45 | $54.42 | 1,300 |
| 10:21 AM | $54.42 | Up $0.00 | $54.45 | $54.42 | 0 |
| 10:20 AM | $54.42 | Up $0.01 | $54.44 | $54.42 | 900 |
| 10:18 AM | $54.41 | Up $0.01 | $54.41 | $54.40 | 500 |
| 10:18 AM | $54.41 | Up $0.00 | $54.41 | $54.40 | 0 |
| 10:17 AM | $54.40 | Up $0.00 | $54.40 | $54.39 | 2,000 |
| 10:16 AM | $54.40 | Down $ -0.03 | $54.42 | $54.40 | 1,300 |
| 10:15 AM | $54.43 | Up $0.04 | $54.45 | $54.43 | 1,500 |
| 10:14 AM | $54.39 | Up $0.03 | $54.39 | $54.39 | 200 |
| 10:13 AM | $54.36 | Up $0.08 | $54.36 | $54.31 | 500 |
| 10:11 AM | $54.28 | Up $0.01 | $54.28 | $54.24 | 400 |
| 10:11 AM | $54.28 | Up $0.00 | $54.28 | $54.24 | 0 |
| 10:10 AM | $54.27 | Down $ -0.04 | $54.29 | $54.27 | 600 |
| 10:09 AM | $54.31 | Up $0.03 | $54.34 | $54.28 | 2,500 |
| 10:08 AM | $54.28 | Up $0.01 | $54.28 | $54.28 | 400 |
| 10:06 AM | $54.27 | Down $ -0.01 | $54.28 | $54.26 | 2,000 |
| 10:06 AM | $54.27 | Up $0.00 | $54.28 | $54.26 | 0 |
| 10:05 AM | $54.28 | Up $0.03 | $54.28 | $54.24 | 900 |
| 10:04 AM | $54.25 | Down $ -0.01 | $54.26 | $54.23 | 1,000 |
| 10:03 AM | $54.26 | Down $ -0.04 | $54.28 | $54.26 | 300 |
| 10:02 AM | $54.30 | Down $ -0.02 | $54.31 | $54.27 | 800 |
| 10:01 AM | $54.32 | Down $ -0.03 | $54.35 | $54.32 | 1,600 |
| 10:00 AM | $54.35 | Up $0.12 | $54.35 | $54.22 | 4,000 |
| 09:59 AM | $54.23 | Up $0.05 | $54.23 | $54.19 | 300 |
| 09:58 AM | $54.18 | Up $0.02 | $54.18 | $54.16 | 200 |
| 09:57 AM | $54.16 | Up $0.00 | $54.17 | $54.14 | 600 |
| 09:56 AM | $54.16 | Up $0.00 | $54.16 | $54.14 | 400 |
| 09:55 AM | $54.16 | Down $ -0.01 | $54.18 | $54.14 | 700 |
| 09:54 AM | $54.17 | Up $0.04 | $54.17 | $54.08 | 2,500 |
| 09:53 AM | $54.13 | Up $0.02 | $54.13 | $54.13 | 200 |
| 09:52 AM | $54.12 | Up $0.09 | $54.12 | $54.05 | 1,000 |
| 09:51 AM | $54.02 | Up $0.13 | $54.02 | $53.92 | 1,100 |
| 09:50 AM | $53.89 | Down $ -0.02 | $53.94 | $53.89 | 1,800 |
| 09:49 AM | $53.91 | Up $0.01 | $53.92 | $53.89 | 700 |
| 09:48 AM | $53.90 | Up $0.00 | $53.91 | $53.88 | 1,000 |
| 09:47 AM | $53.90 | Down $ -0.03 | $53.94 | $53.90 | 1,600 |
| 09:46 AM | $53.93 | Down $ -0.10 | $54.01 | $53.93 | 1,400 |
| 09:45 AM | $54.03 | Down $ -0.03 | $54.08 | $54.03 | 2,700 |
| 09:44 AM | $54.06 | Down $ -0.07 | $54.11 | $53.99 | 3,400 |
| 09:43 AM | $54.13 | Down $ -0.06 | $54.15 | $54.13 | 300 |
| 09:42 AM | $54.19 | Down $ -0.03 | $54.20 | $54.19 | 300 |
| 09:41 AM | $54.22 | Down $ -0.06 | $54.25 | $54.21 | 1,100 |
| 09:40 AM | $54.28 | Up $0.02 | $54.28 | $54.28 | 100 |
| 09:39 AM | $54.26 | Up $0.01 | $54.26 | $54.17 | 900 |
| 09:38 AM | $54.25 | Up $0.10 | $54.25 | $54.25 | 100 |
| 09:36 AM | $54.15 | Down $ -0.07 | $54.22 | $54.15 | 1,100 |
| 09:36 AM | $54.15 | Up $0.00 | $54.22 | $54.15 | 0 |
| 09:35 AM | $54.22 | Down $ -0.01 | $54.22 | $54.22 | 100 |
| 09:34 AM | $54.23 | Up $0.04 | $54.23 | $54.17 | 1,500 |
| 09:31 AM | $54.19 | Up $0.31 | $54.19 | $53.97 | 1,300 |
| 09:31 AM | $54.19 | Up $0.00 | $54.19 | $53.97 | 0 |
| 09:31 AM | $54.19 | Up $0.00 | $54.19 | $53.97 | 0 |
| 09:30 AM | $53.88 | Down $ -0.52 | $54.29 | $53.88 | 4,868,800 |
| Previous close | $54.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2025 | $54.03 | $54.04 | $54.15 | $54.03 | 43,200 |
| 29/08/2025 | $54.40 | $54.75 | $54.85 | $54.27 | 1,813,500 |
| 28/08/2025 | $55.00 | $54.94 | $55.18 | $54.79 | 1,882,000 |
| 27/08/2025 | $54.91 | $54.92 | $55.09 | $54.79 | 3,614,000 |
| 26/08/2025 | $54.63 | $54.53 | $54.72 | $54.42 | 2,092,200 |
| 25/08/2025 | $54.95 | $54.80 | $55.04 | $54.65 | 1,665,700 |
| 22/08/2025 | $55.23 | $55.13 | $55.40 | $55.12 | 858,400 |
| 21/08/2025 | $55.12 | $55.18 | $55.32 | $55.02 | 359,200 |
| 20/08/2025 | $55.02 | $54.90 | $55.18 | $54.80 | 661,200 |
| 19/08/2025 | $54.54 | $54.62 | $54.72 | $54.50 | 365,300 |
| 18/08/2025 | $54.49 | $54.55 | $54.69 | $54.46 | 744,000 |
| 15/08/2025 | $54.33 | $54.21 | $54.50 | $54.12 | 836,500 |
| 14/08/2025 | $53.60 | $53.38 | $53.62 | $53.25 | 833,000 |
| 13/08/2025 | $52.79 | $53.03 | $53.12 | $52.67 | 1,447,700 |
| 12/08/2025 | $53.44 | $53.54 | $53.58 | $53.35 | 600,900 |
| 11/08/2025 | $53.04 | $53.12 | $53.20 | $52.93 | 1,252,200 |
| 08/08/2025 | $53.28 | $53.51 | $53.61 | $53.22 | 2,366,600 |
| 07/08/2025 | $53.00 | $53.35 | $53.37 | $52.77 | 678,700 |
| 06/08/2025 | $54.18 | $53.36 | $54.26 | $53.27 | 3,999,200 |
| 05/08/2025 | $52.26 | $52.68 | $52.82 | $52.07 | 3,427,900 |
| 01/08/2025 | $52.06 | $51.82 | $52.12 | $51.69 | 1,483,400 |
| 31/07/2025 | $52.03 | $52.00 | $52.09 | $51.85 | 1,108,100 |
| 30/07/2025 | $52.02 | $51.87 | $52.13 | $51.80 | 1,199,600 |
| 29/07/2025 | $51.75 | $51.95 | $52.09 | $51.71 | 1,548,100 |
| 28/07/2025 | $52.03 | $52.20 | $52.20 | $51.81 | 2,132,100 |
| 25/07/2025 | $52.44 | $52.66 | $52.74 | $52.42 | 1,966,900 |
| 24/07/2025 | $52.80 | $52.87 | $52.95 | $52.63 | 1,358,700 |
| 23/07/2025 | $52.60 | $52.82 | $52.96 | $52.51 | 1,309,700 |
| 22/07/2025 | $52.36 | $52.65 | $52.72 | $52.34 | 697,100 |
| 21/07/2025 | $52.06 | $52.14 | $52.26 | $51.74 | 1,391,700 |
Graphs are not available, please refer to the detailed table