Find a quote
GREAT-WEST LIFECO INC
62.51 Down -0.04 (-0.06 %)
Delayed : 2026/03/11 17:40:00
- Previous close $62.55
- Opening $62.62
- Today High $63.03
- Today Low $62.06
- Price Bid $62.26
- Price Ask $62.26
- 52 Weeks High $68.56
- 52 Weeks Low $49.54
- Size Bid 2
- Size Ask 2
- Volume 2,496,330
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.51 | Down $ -0.05 | $62.51 | $62.51 | 1,982,200 |
| 03:59 PM | $62.56 | Up $0.00 | $62.57 | $62.51 | 19,800 |
| 03:58 PM | $62.56 | Up $0.03 | $62.59 | $62.52 | 12,800 |
| 03:57 PM | $62.53 | Down $ -0.02 | $62.54 | $62.51 | 7,200 |
| 03:56 PM | $62.55 | Down $ -0.12 | $62.64 | $62.47 | 40,600 |
| 03:55 PM | $62.67 | Down $ -0.05 | $62.73 | $62.65 | 8,400 |
| 03:54 PM | $62.73 | Down $0.00 | $62.75 | $62.72 | 5,800 |
| 03:53 PM | $62.73 | Down $ -0.01 | $62.74 | $62.72 | 2,300 |
| 03:52 PM | $62.74 | Down $ -0.02 | $62.75 | $62.74 | 1,100 |
| 03:51 PM | $62.76 | Up $0.04 | $62.76 | $62.73 | 2,800 |
| 03:50 PM | $62.72 | Down $ -0.02 | $62.77 | $62.72 | 4,000 |
| 03:49 PM | $62.74 | Down $ -0.02 | $62.76 | $62.74 | 1,900 |
| 03:48 PM | $62.76 | Up $0.00 | $62.76 | $62.75 | 2,600 |
| 03:47 PM | $62.76 | Up $0.02 | $62.76 | $62.75 | 1,800 |
| 03:46 PM | $62.74 | Up $0.02 | $62.74 | $62.72 | 1,900 |
| 03:45 PM | $62.72 | Down $ -0.06 | $62.78 | $62.72 | 2,100 |
| 03:44 PM | $62.78 | Up $0.03 | $62.79 | $62.76 | 3,900 |
| 03:43 PM | $62.75 | Down $ -0.01 | $62.76 | $62.75 | 900 |
| 03:42 PM | $62.76 | Up $0.01 | $62.77 | $62.75 | 1,200 |
| 03:41 PM | $62.75 | Up $0.01 | $62.77 | $62.74 | 2,600 |
| 03:40 PM | $62.74 | Up $0.00 | $62.74 | $62.72 | 800 |
| 03:39 PM | $62.74 | Down $ -0.01 | $62.75 | $62.74 | 1,500 |
| 03:38 PM | $62.75 | Up $0.02 | $62.76 | $62.75 | 2,900 |
| 03:37 PM | $62.73 | Down $ -0.01 | $62.73 | $62.73 | 400 |
| 03:36 PM | $62.74 | Up $0.01 | $62.74 | $62.74 | 300 |
| 03:35 PM | $62.73 | Down $ -0.02 | $62.73 | $62.73 | 100 |
| 03:34 PM | $62.75 | Up $0.01 | $62.75 | $62.73 | 300 |
| 03:33 PM | $62.74 | Up $0.00 | $62.75 | $62.74 | 500 |
| 03:32 PM | $62.74 | Up $0.04 | $62.74 | $62.71 | 2,000 |
| 03:31 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 100 |
| 03:30 PM | $62.70 | Down $ -0.05 | $62.76 | $62.70 | 3,200 |
| 03:27 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 100 |
| 03:27 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:27 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 03:26 PM | $62.75 | Down $ -0.01 | $62.75 | $62.75 | 700 |
| 03:25 PM | $62.76 | Up $0.02 | $62.76 | $62.74 | 600 |
| 03:24 PM | $62.74 | Up $0.09 | $62.74 | $62.65 | 3,100 |
| 03:21 PM | $62.65 | Down $ -0.03 | $62.67 | $62.65 | 2,000 |
| 03:21 PM | $62.65 | Up $0.00 | $62.67 | $62.65 | 0 |
| 03:21 PM | $62.65 | Up $0.00 | $62.67 | $62.65 | 0 |
| 03:20 PM | $62.68 | Down $ -0.02 | $62.71 | $62.68 | 500 |
| 03:19 PM | $62.70 | Up $0.00 | $62.70 | $62.69 | 200 |
| 03:18 PM | $62.70 | Up $0.04 | $62.71 | $62.67 | 4,000 |
| 03:17 PM | $62.66 | Down $ -0.01 | $62.66 | $62.66 | 200 |
| 03:16 PM | $62.67 | Down $0.00 | $62.68 | $62.67 | 700 |
| 03:15 PM | $62.68 | Down $ -0.01 | $62.68 | $62.68 | 100 |
| 03:12 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 100 |
| 03:12 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 03:12 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 03:11 PM | $62.68 | Down $ -0.01 | $62.68 | $62.68 | 200 |
| 03:10 PM | $62.69 | Down $ -0.01 | $62.71 | $62.69 | 2,300 |
| 03:09 PM | $62.70 | Down $ -0.01 | $62.71 | $62.70 | 800 |
| 03:08 PM | $62.71 | Up $0.01 | $62.73 | $62.71 | 1,000 |
| 03:07 PM | $62.70 | Up $0.03 | $62.70 | $62.67 | 2,200 |
| 03:06 PM | $62.67 | Down $ -0.01 | $62.67 | $62.66 | 500 |
| 03:05 PM | $62.68 | Down $ -0.05 | $62.73 | $62.68 | 1,900 |
| 03:03 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 200 |
| 03:03 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 0 |
| 03:02 PM | $62.73 | Up $0.00 | $62.73 | $62.73 | 100 |
| 03:01 PM | $62.73 | Down $ -0.04 | $62.77 | $62.72 | 3,800 |
| 03:00 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 200 |
| 02:59 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 900 |
| 02:57 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 200 |
| 02:57 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 0 |
| 02:56 PM | $62.77 | Up $0.01 | $62.77 | $62.77 | 100 |
| 02:51 PM | $62.76 | Down $ -0.01 | $62.76 | $62.76 | 100 |
| 02:51 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 02:51 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 02:51 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 02:51 PM | $62.76 | Up $0.00 | $62.76 | $62.76 | 0 |
| 02:49 PM | $62.77 | Up $0.02 | $62.77 | $62.77 | 100 |
| 02:49 PM | $62.77 | Up $0.00 | $62.77 | $62.77 | 0 |
| 02:48 PM | $62.75 | Down $ -0.04 | $62.79 | $62.75 | 900 |
| 02:47 PM | $62.79 | Down $ -0.02 | $62.79 | $62.79 | 200 |
| 02:46 PM | $62.81 | Up $0.05 | $62.81 | $62.75 | 3,000 |
| 02:45 PM | $62.76 | Down $ -0.04 | $62.81 | $62.76 | 2,500 |
| 02:43 PM | $62.80 | Up $0.01 | $62.80 | $62.80 | 100 |
| 02:43 PM | $62.80 | Up $0.00 | $62.80 | $62.80 | 0 |
| 02:41 PM | $62.79 | Up $0.01 | $62.80 | $62.78 | 1,400 |
| 02:41 PM | $62.79 | Up $0.00 | $62.80 | $62.78 | 0 |
| 02:40 PM | $62.78 | Up $0.02 | $62.78 | $62.78 | 200 |
| 02:39 PM | $62.76 | Up $0.03 | $62.76 | $62.76 | 100 |
| 02:38 PM | $62.73 | Up $0.01 | $62.73 | $62.73 | 300 |
| 02:37 PM | $62.72 | Up $0.01 | $62.73 | $62.72 | 2,900 |
| 02:36 PM | $62.71 | Down $ -0.01 | $62.72 | $62.70 | 1,200 |
| 02:35 PM | $62.72 | Up $0.01 | $62.72 | $62.72 | 200 |
| 02:34 PM | $62.71 | Up $0.02 | $62.71 | $62.69 | 800 |
| 02:32 PM | $62.69 | Up $0.04 | $62.69 | $62.67 | 400 |
| 02:32 PM | $62.69 | Up $0.00 | $62.69 | $62.67 | 0 |
| 02:31 PM | $62.65 | Up $0.00 | $62.65 | $62.64 | 1,000 |
| 02:30 PM | $62.65 | Up $0.06 | $62.65 | $62.60 | 1,500 |
| 02:28 PM | $62.59 | Up $0.03 | $62.59 | $62.57 | 2,900 |
| 02:28 PM | $62.59 | Up $0.00 | $62.59 | $62.57 | 0 |
| 02:27 PM | $62.57 | Down $ -0.05 | $62.62 | $62.56 | 2,300 |
| 02:24 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 100 |
| 02:24 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 02:24 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 02:23 PM | $62.62 | Up $0.03 | $62.62 | $62.62 | 100 |
| 02:22 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 400 |
| 02:21 PM | $62.59 | Up $0.01 | $62.59 | $62.59 | 100 |
| 02:20 PM | $62.58 | Down $ -0.07 | $62.67 | $62.58 | 6,100 |
| 02:19 PM | $62.65 | Down $ -0.02 | $62.65 | $62.65 | 100 |
| 02:14 PM | $62.67 | Up $0.02 | $62.67 | $62.67 | 200 |
| 02:14 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 02:14 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 02:14 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 02:14 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 02:13 PM | $62.65 | Up $0.00 | $62.65 | $62.65 | 200 |
| 02:12 PM | $62.65 | Down $ -0.03 | $62.65 | $62.64 | 1,100 |
| 02:10 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 100 |
| 02:10 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 02:09 PM | $62.68 | Up $0.02 | $62.68 | $62.67 | 1,000 |
| 02:06 PM | $62.66 | Down $ -0.02 | $62.69 | $62.65 | 800 |
| 02:06 PM | $62.66 | Up $0.00 | $62.69 | $62.65 | 0 |
| 02:06 PM | $62.66 | Up $0.00 | $62.69 | $62.65 | 0 |
| 02:04 PM | $62.68 | Down $ -0.07 | $62.73 | $62.68 | 900 |
| 02:04 PM | $62.68 | Up $0.00 | $62.73 | $62.68 | 0 |
| 02:02 PM | $62.75 | Down $ -0.04 | $62.80 | $62.75 | 2,600 |
| 02:02 PM | $62.75 | Up $0.00 | $62.80 | $62.75 | 0 |
| 02:00 PM | $62.79 | Down $ -0.01 | $62.81 | $62.79 | 600 |
| 02:00 PM | $62.79 | Up $0.00 | $62.81 | $62.79 | 0 |
| 01:59 PM | $62.80 | Up $0.01 | $62.80 | $62.80 | 600 |
| 01:58 PM | $62.79 | Down $ -0.02 | $62.80 | $62.79 | 900 |
| 01:57 PM | $62.81 | Up $0.01 | $62.81 | $62.81 | 100 |
| 01:56 PM | $62.80 | Down $ -0.02 | $62.80 | $62.79 | 300 |
| 01:55 PM | $62.82 | Up $0.00 | $62.82 | $62.80 | 1,600 |
| 01:53 PM | $62.82 | Up $0.02 | $62.82 | $62.82 | 800 |
| 01:53 PM | $62.82 | Up $0.00 | $62.82 | $62.82 | 0 |
| 01:51 PM | $62.80 | Up $0.04 | $62.80 | $62.79 | 1,700 |
| 01:51 PM | $62.80 | Up $0.00 | $62.80 | $62.79 | 0 |
| 01:50 PM | $62.76 | Down $ -0.04 | $62.78 | $62.76 | 800 |
| 01:48 PM | $62.80 | Up $0.01 | $62.80 | $62.79 | 400 |
| 01:48 PM | $62.80 | Up $0.00 | $62.80 | $62.79 | 0 |
| 01:47 PM | $62.79 | Up $0.03 | $62.79 | $62.78 | 1,100 |
| 01:46 PM | $62.76 | Up $0.03 | $62.76 | $62.74 | 1,500 |
| 01:45 PM | $62.73 | Down $ -0.02 | $62.73 | $62.71 | 2,200 |
| 01:43 PM | $62.75 | Up $0.01 | $62.75 | $62.75 | 400 |
| 01:43 PM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 01:41 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 100 |
| 01:41 PM | $62.74 | Up $0.00 | $62.74 | $62.74 | 0 |
| 01:40 PM | $62.74 | Down $ -0.02 | $62.74 | $62.73 | 600 |
| 01:39 PM | $62.76 | Up $0.02 | $62.76 | $62.75 | 300 |
| 01:38 PM | $62.74 | Up $0.00 | $62.75 | $62.74 | 200 |
| 01:37 PM | $62.74 | Down $ -0.01 | $62.76 | $62.74 | 2,000 |
| 01:36 PM | $62.75 | Up $0.02 | $62.76 | $62.73 | 2,400 |
| 01:35 PM | $62.73 | Up $0.06 | $62.73 | $62.67 | 1,700 |
| 01:34 PM | $62.67 | Up $0.00 | $62.68 | $62.67 | 300 |
| 01:33 PM | $62.67 | Down $ -0.01 | $62.68 | $62.67 | 200 |
| 01:32 PM | $62.68 | Up $0.02 | $62.68 | $62.67 | 600 |
| 01:30 PM | $62.66 | Up $0.03 | $62.66 | $62.65 | 300 |
| 01:30 PM | $62.66 | Up $0.00 | $62.66 | $62.65 | 0 |
| 01:29 PM | $62.63 | Down $ -0.01 | $62.66 | $62.63 | 500 |
| 01:27 PM | $62.64 | Up $0.03 | $62.64 | $62.64 | 700 |
| 01:27 PM | $62.64 | Up $0.00 | $62.64 | $62.64 | 0 |
| 01:24 PM | $62.61 | Down $ -0.02 | $62.63 | $62.61 | 300 |
| 01:24 PM | $62.61 | Up $0.00 | $62.63 | $62.61 | 0 |
| 01:24 PM | $62.61 | Up $0.00 | $62.63 | $62.61 | 0 |
| 01:23 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 700 |
| 01:21 PM | $62.63 | Up $0.02 | $62.64 | $62.63 | 900 |
| 01:21 PM | $62.63 | Up $0.00 | $62.64 | $62.63 | 0 |
| 01:19 PM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 500 |
| 01:19 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:16 PM | $62.62 | Up $0.01 | $62.64 | $62.62 | 700 |
| 01:16 PM | $62.62 | Up $0.00 | $62.64 | $62.62 | 0 |
| 01:16 PM | $62.62 | Up $0.00 | $62.64 | $62.62 | 0 |
| 01:12 PM | $62.61 | Down $ -0.03 | $62.61 | $62.61 | 200 |
| 01:12 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:12 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:12 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 01:10 PM | $62.64 | Up $0.04 | $62.64 | $62.59 | 1,400 |
| 01:10 PM | $62.64 | Up $0.00 | $62.64 | $62.59 | 0 |
| 01:09 PM | $62.60 | Down $ -0.01 | $62.60 | $62.60 | 200 |
| 01:08 PM | $62.61 | Down $ -0.04 | $62.64 | $62.61 | 1,100 |
| 01:07 PM | $62.65 | Up $0.04 | $62.65 | $62.64 | 1,000 |
| 01:04 PM | $62.61 | Down $ -0.03 | $62.62 | $62.61 | 200 |
| 01:04 PM | $62.61 | Up $0.00 | $62.62 | $62.61 | 0 |
| 01:04 PM | $62.61 | Up $0.00 | $62.62 | $62.61 | 0 |
| 01:02 PM | $62.64 | Down $ -0.04 | $62.66 | $62.64 | 1,100 |
| 01:02 PM | $62.64 | Up $0.00 | $62.66 | $62.64 | 0 |
| 12:59 PM | $62.68 | Up $0.02 | $62.68 | $62.68 | 100 |
| 12:59 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:59 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:58 PM | $62.66 | Up $0.04 | $62.66 | $62.63 | 500 |
| 12:57 PM | $62.62 | Down $ -0.01 | $62.62 | $62.62 | 200 |
| 12:56 PM | $62.63 | Down $ -0.03 | $62.64 | $62.63 | 700 |
| 12:54 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 100 |
| 12:54 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 12:53 PM | $62.66 | Up $0.07 | $62.66 | $62.61 | 700 |
| 12:50 PM | $62.59 | Up $0.02 | $62.59 | $62.55 | 600 |
| 12:50 PM | $62.59 | Up $0.00 | $62.59 | $62.55 | 0 |
| 12:50 PM | $62.59 | Up $0.00 | $62.59 | $62.55 | 0 |
| 12:49 PM | $62.57 | Down $ -0.03 | $62.58 | $62.57 | 500 |
| 12:48 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 100 |
| 12:47 PM | $62.60 | Up $0.02 | $62.60 | $62.60 | 200 |
| 12:45 PM | $62.58 | Down $ -0.01 | $62.60 | $62.58 | 1,200 |
| 12:45 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 12:41 PM | $62.59 | Up $0.04 | $62.59 | $62.59 | 100 |
| 12:41 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:41 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:41 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 12:40 PM | $62.55 | Up $0.04 | $62.55 | $62.52 | 700 |
| 12:38 PM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 1,200 |
| 12:38 PM | $62.51 | Up $0.00 | $62.52 | $62.51 | 0 |
| 12:37 PM | $62.53 | Down $ -0.01 | $62.53 | $62.53 | 100 |
| 12:35 PM | $62.54 | Up $0.00 | $62.54 | $62.52 | 700 |
| 12:35 PM | $62.54 | Up $0.00 | $62.54 | $62.52 | 0 |
| 12:34 PM | $62.54 | Up $0.07 | $62.54 | $62.50 | 700 |
| 12:33 PM | $62.47 | Up $0.00 | $62.49 | $62.47 | 400 |
| 12:32 PM | $62.47 | Up $0.05 | $62.47 | $62.43 | 1,200 |
| 12:31 PM | $62.42 | Up $0.01 | $62.42 | $62.42 | 700 |
| 12:30 PM | $62.41 | Down $ -0.07 | $62.49 | $62.41 | 1,600 |
| 12:28 PM | $62.48 | Down $ -0.01 | $62.48 | $62.48 | 500 |
| 12:28 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 0 |
| 12:27 PM | $62.49 | Up $0.05 | $62.50 | $62.46 | 800 |
| 12:26 PM | $62.44 | Down $ -0.04 | $62.44 | $62.44 | 300 |
| 12:25 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 200 |
| 12:21 PM | $62.48 | Down $ -0.03 | $62.48 | $62.48 | 500 |
| 12:21 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 0 |
| 12:21 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 0 |
| 12:21 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 0 |
| 12:19 PM | $62.51 | Down $ -0.02 | $62.54 | $62.51 | 600 |
| 12:19 PM | $62.51 | Up $0.00 | $62.54 | $62.51 | 0 |
| 12:17 PM | $62.53 | Up $0.01 | $62.56 | $62.53 | 500 |
| 12:17 PM | $62.53 | Up $0.00 | $62.56 | $62.53 | 0 |
| 12:15 PM | $62.53 | Up $0.00 | $62.55 | $62.51 | 1,000 |
| 12:15 PM | $62.53 | Up $0.00 | $62.55 | $62.51 | 0 |
| 12:14 PM | $62.52 | Up $0.01 | $62.54 | $62.49 | 1,700 |
| 12:12 PM | $62.51 | Down $ -0.10 | $62.59 | $62.51 | 1,300 |
| 12:12 PM | $62.51 | Up $0.00 | $62.59 | $62.51 | 0 |
| 12:10 PM | $62.61 | Up $0.02 | $62.63 | $62.61 | 600 |
| 12:10 PM | $62.61 | Up $0.00 | $62.63 | $62.61 | 0 |
| 12:07 PM | $62.59 | Down $ -0.03 | $62.60 | $62.59 | 700 |
| 12:07 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 0 |
| 12:07 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 0 |
| 12:06 PM | $62.62 | Down $ -0.01 | $62.67 | $62.62 | 1,400 |
| 12:05 PM | $62.63 | Up $0.17 | $62.63 | $62.47 | 2,900 |
| 12:02 PM | $62.46 | Down $ -0.04 | $62.50 | $62.46 | 700 |
| 12:02 PM | $62.46 | Up $0.00 | $62.50 | $62.46 | 0 |
| 12:02 PM | $62.46 | Up $0.00 | $62.50 | $62.46 | 0 |
| 12:01 PM | $62.50 | Down $ -0.03 | $62.52 | $62.50 | 400 |
| 12:00 PM | $62.53 | Down $ -0.03 | $62.55 | $62.53 | 300 |
| 11:59 AM | $62.56 | Down $ -0.03 | $62.57 | $62.56 | 400 |
| 11:58 AM | $62.59 | Up $0.03 | $62.59 | $62.55 | 900 |
| 11:57 AM | $62.56 | Up $0.00 | $62.56 | $62.56 | 100 |
| 11:56 AM | $62.56 | Down $ -0.03 | $62.58 | $62.56 | 400 |
| 11:55 AM | $62.59 | Down $ -0.03 | $62.61 | $62.59 | 400 |
| 11:54 AM | $62.62 | Down $ -0.03 | $62.64 | $62.62 | 300 |
| 11:52 AM | $62.65 | Down $ -0.04 | $62.68 | $62.65 | 700 |
| 11:52 AM | $62.65 | Up $0.00 | $62.68 | $62.65 | 0 |
| 11:51 AM | $62.69 | Up $0.00 | $62.69 | $62.69 | 600 |
| 11:50 AM | $62.69 | Up $0.01 | $62.69 | $62.68 | 800 |
| 11:49 AM | $62.68 | Down $ -0.03 | $62.68 | $62.68 | 300 |
| 11:46 AM | $62.71 | Down $ -0.07 | $62.74 | $62.71 | 600 |
| 11:46 AM | $62.71 | Up $0.00 | $62.74 | $62.71 | 0 |
| 11:46 AM | $62.71 | Up $0.00 | $62.74 | $62.71 | 0 |
| 11:45 AM | $62.78 | Down $ -0.02 | $62.78 | $62.78 | 200 |
| 11:44 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 100 |
| 11:43 AM | $62.80 | Down $ -0.04 | $62.82 | $62.80 | 400 |
| 11:42 AM | $62.84 | Down $ -0.02 | $62.85 | $62.84 | 400 |
| 11:41 AM | $62.86 | Down $ -0.03 | $62.87 | $62.86 | 900 |
| 11:39 AM | $62.89 | Up $0.08 | $62.89 | $62.83 | 2,100 |
| 11:39 AM | $62.89 | Up $0.00 | $62.89 | $62.83 | 0 |
| 11:38 AM | $62.81 | Up $0.00 | $62.81 | $62.81 | 200 |
| 11:37 AM | $62.81 | Down $ -0.02 | $62.86 | $62.81 | 1,700 |
| 11:36 AM | $62.83 | Down $ -0.04 | $62.88 | $62.83 | 1,100 |
| 11:32 AM | $62.87 | Up $0.00 | $62.87 | $62.86 | 1,100 |
| 11:32 AM | $62.87 | Up $0.00 | $62.87 | $62.86 | 0 |
| 11:32 AM | $62.87 | Up $0.00 | $62.87 | $62.86 | 0 |
| 11:32 AM | $62.87 | Up $0.00 | $62.87 | $62.86 | 0 |
| 11:31 AM | $62.87 | Up $0.05 | $62.87 | $62.84 | 400 |
| 11:30 AM | $62.82 | Down $ -0.03 | $62.83 | $62.82 | 200 |
| 11:29 AM | $62.85 | Up $0.05 | $62.86 | $62.78 | 900 |
| 11:28 AM | $62.80 | Down $ -0.01 | $62.84 | $62.80 | 1,300 |
| 11:26 AM | $62.81 | Down $ -0.03 | $62.83 | $62.81 | 300 |
| 11:26 AM | $62.81 | Up $0.00 | $62.83 | $62.81 | 0 |
| 11:25 AM | $62.84 | Down $ -0.05 | $62.87 | $62.84 | 1,600 |
| 11:24 AM | $62.89 | Up $0.06 | $62.89 | $62.85 | 300 |
| 11:23 AM | $62.83 | Up $0.05 | $62.84 | $62.80 | 1,400 |
| 11:22 AM | $62.78 | Up $0.03 | $62.78 | $62.77 | 300 |
| 11:20 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 700 |
| 11:20 AM | $62.75 | Up $0.00 | $62.75 | $62.75 | 0 |
| 11:19 AM | $62.75 | Up $0.09 | $62.75 | $62.67 | 2,300 |
| 11:18 AM | $62.66 | Up $0.01 | $62.67 | $62.65 | 1,100 |
| 11:17 AM | $62.65 | Up $0.03 | $62.65 | $62.64 | 300 |
| 11:16 AM | $62.62 | Up $0.00 | $62.64 | $62.61 | 1,200 |
| 11:15 AM | $62.62 | Down $ -0.04 | $62.63 | $62.62 | 300 |
| 11:14 AM | $62.66 | Down $ -0.06 | $62.69 | $62.66 | 400 |
| 11:13 AM | $62.72 | Up $0.02 | $62.72 | $62.71 | 800 |
| 11:12 AM | $62.70 | Down $ -0.09 | $62.76 | $62.70 | 700 |
| 11:11 AM | $62.79 | Down $ -0.06 | $62.82 | $62.79 | 400 |
| 11:10 AM | $62.85 | Down $ -0.05 | $62.88 | $62.85 | 900 |
| 11:09 AM | $62.90 | Up $0.00 | $62.90 | $62.90 | 100 |
| 11:08 AM | $62.90 | Down $ -0.06 | $62.92 | $62.90 | 900 |
| 11:07 AM | $62.96 | Up $0.04 | $62.96 | $62.92 | 2,500 |
| 11:06 AM | $62.92 | Up $0.00 | $62.93 | $62.90 | 2,200 |
| 11:05 AM | $62.92 | Down $ -0.02 | $62.93 | $62.92 | 600 |
| 11:03 AM | $62.94 | Down $ -0.01 | $62.94 | $62.94 | 100 |
| 11:03 AM | $62.94 | Up $0.00 | $62.94 | $62.94 | 0 |
| 11:02 AM | $62.95 | Down $ -0.07 | $63.01 | $62.95 | 2,900 |
| 11:00 AM | $63.02 | Up $0.00 | $63.02 | $63.02 | 100 |
| 11:00 AM | $63.02 | Up $0.00 | $63.02 | $63.02 | 0 |
| 10:59 AM | $63.02 | Up $0.03 | $63.02 | $63.02 | 100 |
| 10:58 AM | $62.99 | Down $ -0.04 | $63.00 | $62.99 | 900 |
| 10:57 AM | $63.03 | Up $0.02 | $63.03 | $63.02 | 300 |
| 10:56 AM | $63.01 | Up $0.02 | $63.01 | $63.01 | 100 |
| 10:55 AM | $62.99 | Up $0.04 | $62.99 | $62.95 | 700 |
| 10:52 AM | $62.95 | Up $0.01 | $62.95 | $62.92 | 900 |
| 10:52 AM | $62.95 | Up $0.00 | $62.95 | $62.92 | 0 |
| 10:52 AM | $62.95 | Up $0.00 | $62.95 | $62.92 | 0 |
| 10:51 AM | $62.94 | Up $0.01 | $62.94 | $62.94 | 100 |
| 10:50 AM | $62.93 | Up $0.02 | $62.95 | $62.93 | 400 |
| 10:49 AM | $62.91 | Up $0.05 | $62.91 | $62.90 | 200 |
| 10:48 AM | $62.86 | Down $ -0.01 | $62.86 | $62.83 | 1,000 |
| 10:47 AM | $62.87 | Up $0.05 | $62.87 | $62.87 | 100 |
| 10:46 AM | $62.82 | Up $0.01 | $62.83 | $62.82 | 500 |
| 10:45 AM | $62.81 | Down $ -0.02 | $62.82 | $62.81 | 700 |
| 10:44 AM | $62.83 | Up $0.00 | $62.83 | $62.83 | 100 |
| 10:43 AM | $62.83 | Up $0.04 | $62.83 | $62.80 | 1,400 |
| 10:42 AM | $62.79 | Up $0.02 | $62.80 | $62.78 | 400 |
| 10:41 AM | $62.77 | Up $0.01 | $62.77 | $62.73 | 600 |
| 10:40 AM | $62.76 | Up $0.06 | $62.76 | $62.74 | 900 |
| 10:39 AM | $62.70 | Up $0.00 | $62.70 | $62.67 | 900 |
| 10:37 AM | $62.70 | Up $0.00 | $62.70 | $62.67 | 500 |
| 10:37 AM | $62.70 | Up $0.00 | $62.70 | $62.67 | 0 |
| 10:36 AM | $62.70 | Up $0.06 | $62.70 | $62.66 | 1,400 |
| 10:35 AM | $62.64 | Down $ -0.04 | $62.67 | $62.63 | 1,700 |
| 10:34 AM | $62.68 | Down $ -0.03 | $62.69 | $62.68 | 400 |
| 10:33 AM | $62.71 | Down $ -0.09 | $62.82 | $62.71 | 2,800 |
| 10:31 AM | $62.81 | Down $ -0.01 | $62.81 | $62.80 | 200 |
| 10:31 AM | $62.81 | Up $0.00 | $62.81 | $62.80 | 0 |
| 10:29 AM | $62.81 | Up $0.03 | $62.81 | $62.81 | 200 |
| 10:29 AM | $62.81 | Up $0.00 | $62.81 | $62.81 | 0 |
| 10:28 AM | $62.78 | Up $0.01 | $62.78 | $62.77 | 500 |
| 10:27 AM | $62.77 | Up $0.00 | $62.78 | $62.77 | 300 |
| 10:26 AM | $62.77 | Up $0.00 | $62.77 | $62.74 | 2,300 |
| 10:25 AM | $62.77 | Up $0.01 | $62.78 | $62.76 | 1,900 |
| 10:24 AM | $62.76 | Up $0.03 | $62.76 | $62.74 | 500 |
| 10:23 AM | $62.73 | Down $ -0.01 | $62.75 | $62.72 | 3,300 |
| 10:22 AM | $62.74 | Down $ -0.02 | $62.74 | $62.71 | 1,700 |
| 10:20 AM | $62.76 | Up $0.01 | $62.76 | $62.74 | 500 |
| 10:20 AM | $62.76 | Up $0.00 | $62.76 | $62.74 | 0 |
| 10:19 AM | $62.75 | Up $0.05 | $62.77 | $62.65 | 4,600 |
| 10:18 AM | $62.71 | Down $ -0.09 | $62.77 | $62.69 | 1,300 |
| 10:17 AM | $62.80 | Up $0.00 | $62.80 | $62.80 | 300 |
| 10:16 AM | $62.80 | Down $ -0.18 | $62.95 | $62.80 | 1,300 |
| 10:15 AM | $62.98 | Down $ -0.05 | $63.03 | $62.98 | 1,800 |
| 10:13 AM | $63.03 | Up $0.02 | $63.03 | $63.02 | 300 |
| 10:13 AM | $63.03 | Up $0.00 | $63.03 | $63.02 | 0 |
| 10:12 AM | $63.01 | Up $0.06 | $63.01 | $62.96 | 1,800 |
| 10:11 AM | $62.95 | Up $0.05 | $62.95 | $62.90 | 1,000 |
| 10:10 AM | $62.90 | Down $ -0.02 | $62.93 | $62.90 | 1,500 |
| 10:08 AM | $62.93 | Down $ -0.01 | $62.95 | $62.93 | 3,500 |
| 10:08 AM | $62.93 | Up $0.00 | $62.95 | $62.93 | 0 |
| 10:07 AM | $62.93 | Up $0.02 | $62.93 | $62.93 | 200 |
| 10:06 AM | $62.92 | Up $0.01 | $62.92 | $62.90 | 1,500 |
| 10:05 AM | $62.91 | Up $0.04 | $62.91 | $62.89 | 400 |
| 10:04 AM | $62.87 | Up $0.02 | $62.87 | $62.85 | 500 |
| 10:03 AM | $62.85 | Down $ -0.03 | $62.91 | $62.85 | 4,200 |
| 10:02 AM | $62.88 | Up $0.02 | $62.88 | $62.82 | 1,400 |
| 10:01 AM | $62.86 | Up $0.01 | $62.91 | $62.86 | 800 |
| 10:00 AM | $62.85 | Up $0.02 | $62.86 | $62.83 | 600 |
| 09:58 AM | $62.83 | Up $0.04 | $62.83 | $62.80 | 700 |
| 09:58 AM | $62.83 | Up $0.00 | $62.83 | $62.80 | 0 |
| 09:57 AM | $62.79 | Down $ -0.02 | $62.80 | $62.79 | 600 |
| 09:56 AM | $62.81 | Up $0.17 | $62.82 | $62.66 | 2,100 |
| 09:55 AM | $62.64 | Up $0.01 | $62.64 | $62.63 | 300 |
| 09:54 AM | $62.63 | Down $ -0.03 | $62.71 | $62.63 | 17,000 |
| 09:53 AM | $62.66 | Up $0.07 | $62.66 | $62.59 | 1,400 |
| 09:52 AM | $62.59 | Up $0.05 | $62.61 | $62.54 | 1,700 |
| 09:51 AM | $62.54 | Down $ -0.08 | $62.62 | $62.53 | 1,700 |
| 09:50 AM | $62.62 | Up $0.21 | $62.63 | $62.42 | 8,000 |
| 09:49 AM | $62.41 | Up $0.11 | $62.41 | $62.27 | 3,300 |
| 09:48 AM | $62.30 | Up $0.03 | $62.31 | $62.28 | 500 |
| 09:47 AM | $62.27 | Down $ -0.01 | $62.27 | $62.22 | 600 |
| 09:46 AM | $62.28 | Up $0.01 | $62.30 | $62.20 | 1,600 |
| 09:45 AM | $62.27 | Down $ -0.13 | $62.55 | $62.27 | 7,600 |
| 09:44 AM | $62.40 | Down $ -0.17 | $62.40 | $62.40 | 100 |
| 09:42 AM | $62.57 | Down $ -0.08 | $62.68 | $62.57 | 3,700 |
| 09:42 AM | $62.57 | Up $0.00 | $62.68 | $62.57 | 0 |
| 09:41 AM | $62.65 | Up $0.06 | $62.65 | $62.65 | 100 |
| 09:40 AM | $62.59 | Up $0.02 | $62.59 | $62.59 | 100 |
| 09:39 AM | $62.57 | Down $ -0.13 | $62.84 | $62.57 | 300 |
| 09:35 AM | $62.70 | Up $0.09 | $62.70 | $62.62 | 500 |
| 09:35 AM | $62.70 | Up $0.00 | $62.70 | $62.62 | 0 |
| 09:35 AM | $62.70 | Up $0.00 | $62.70 | $62.62 | 0 |
| 09:35 AM | $62.70 | Up $0.00 | $62.70 | $62.62 | 0 |
| 09:33 AM | $62.61 | Up $0.55 | $62.61 | $62.61 | 100 |
| 09:33 AM | $62.61 | Up $0.00 | $62.61 | $62.61 | 0 |
| 09:30 AM | $62.06 | Down $ -0.49 | $62.62 | $62.06 | 10,700 |
| 09:30 AM | $62.06 | Up $0.00 | $62.62 | $62.06 | 0 |
| 09:30 AM | $62.06 | Up $0.00 | $62.62 | $62.06 | 0 |
| Previous close | $62.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/03/2026 | $61.73 | $61.29 | $61.95 | $61.24 | 2,452,800 |
| 06/03/2026 | $62.04 | $62.61 | $62.68 | $62.00 | 2,028,700 |
| 05/03/2026 | $63.25 | $62.97 | $63.58 | $62.86 | 1,219,900 |
| 04/03/2026 | $63.02 | $63.64 | $63.69 | $62.98 | 981,800 |
| 03/03/2026 | $63.35 | $63.23 | $63.64 | $63.06 | 1,055,400 |
| 02/03/2026 | $65.50 | $65.17 | $65.70 | $65.01 | 1,285,600 |
| 27/02/2026 | $65.90 | $66.02 | $66.23 | $65.78 | 3,978,000 |
| 26/02/2026 | $65.99 | $65.89 | $66.29 | $65.75 | 1,939,700 |
| 25/02/2026 | $64.56 | $64.24 | $64.64 | $64.23 | 1,284,500 |
| 24/02/2026 | $63.93 | $63.10 | $64.03 | $62.95 | 1,912,700 |
| 23/02/2026 | $64.89 | $64.58 | $65.00 | $64.20 | 2,200,900 |
| 20/02/2026 | $63.84 | $64.24 | $64.24 | $63.64 | 1,778,500 |
| 19/02/2026 | $63.76 | $63.67 | $64.04 | $63.58 | 2,250,200 |
| 18/02/2026 | $63.32 | $62.92 | $63.85 | $62.87 | 3,659,800 |
| 17/02/2026 | $63.15 | $62.93 | $63.55 | $62.66 | 2,167,500 |
| 13/02/2026 | $61.78 | $61.98 | $62.27 | $61.42 | 1,350,300 |
| 12/02/2026 | $61.04 | $60.45 | $61.51 | $60.09 | 3,121,700 |
| 11/02/2026 | $60.38 | $59.90 | $60.50 | $59.54 | 2,958,800 |
| 10/02/2026 | $60.23 | $60.20 | $60.60 | $60.06 | 3,516,000 |
| 09/02/2026 | $59.81 | $60.54 | $60.62 | $59.55 | 3,488,700 |
| 06/02/2026 | $61.53 | $62.69 | $62.70 | $61.31 | 1,577,200 |
| 05/02/2026 | $62.80 | $62.77 | $63.24 | $62.50 | 1,242,400 |
| 04/02/2026 | $62.97 | $63.45 | $63.61 | $62.83 | 1,333,200 |
| 03/02/2026 | $63.15 | $63.86 | $63.89 | $63.09 | 1,692,500 |
| 02/02/2026 | $64.11 | $63.92 | $64.16 | $63.71 | 924,000 |
| 30/01/2026 | $63.74 | $63.21 | $63.77 | $62.96 | 1,398,800 |
| 29/01/2026 | $63.46 | $64.06 | $64.09 | $63.37 | 1,054,500 |
| 28/01/2026 | $63.72 | $63.61 | $63.89 | $63.47 | 737,000 |
Graphs are not available, please refer to the detailed table