Find a quote
GREAT-WEST LIFECO INC
62.55 Down -0.09 (-0.14 %)
Delayed : 2025/11/14 17:40:00
- Previous close $62.64
- Opening $62.53
- Today High $62.76
- Today Low $62.08
- Price Bid $62.32
- Price Ask $62.32
- 52 Weeks High $62.81
- 52 Weeks Low $44.89
- Size Bid 1
- Size Ask 29
- Volume 1,412,728
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 646,400 |
| 03:59 PM | $62.55 | Down $ -0.04 | $62.58 | $62.54 | 24,900 |
| 03:58 PM | $62.59 | Down $ -0.01 | $62.60 | $62.58 | 15,900 |
| 03:57 PM | $62.59 | Down $ -0.04 | $62.63 | $62.59 | 3,800 |
| 03:56 PM | $62.63 | Up $0.01 | $62.64 | $62.61 | 7,600 |
| 03:55 PM | $62.62 | Down $ -0.04 | $62.68 | $62.61 | 8,200 |
| 03:54 PM | $62.66 | Down $ -0.02 | $62.68 | $62.66 | 3,500 |
| 03:53 PM | $62.68 | Down $ -0.02 | $62.70 | $62.66 | 11,200 |
| 03:52 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 1,000 |
| 03:51 PM | $62.70 | Down $ -0.05 | $62.74 | $62.70 | 3,900 |
| 03:50 PM | $62.75 | Up $0.03 | $62.76 | $62.70 | 5,600 |
| 03:49 PM | $62.72 | Up $0.02 | $62.73 | $62.70 | 8,600 |
| 03:48 PM | $62.70 | Down $ -0.01 | $62.71 | $62.70 | 1,600 |
| 03:47 PM | $62.71 | Up $0.02 | $62.71 | $62.68 | 6,900 |
| 03:46 PM | $62.69 | Up $0.01 | $62.69 | $62.68 | 500 |
| 03:45 PM | $62.68 | Down $ -0.01 | $62.69 | $62.68 | 1,100 |
| 03:44 PM | $62.69 | Up $0.01 | $62.69 | $62.68 | 900 |
| 03:43 PM | $62.68 | Up $0.01 | $62.69 | $62.67 | 3,900 |
| 03:42 PM | $62.67 | Up $0.04 | $62.67 | $62.64 | 2,200 |
| 03:41 PM | $62.63 | Up $0.03 | $62.64 | $62.62 | 5,100 |
| 03:40 PM | $62.61 | Up $0.00 | $62.61 | $62.60 | 400 |
| 03:39 PM | $62.60 | Up $0.02 | $62.60 | $62.57 | 3,100 |
| 03:38 PM | $62.58 | Down $ -0.01 | $62.59 | $62.57 | 2,900 |
| 03:37 PM | $62.59 | Down $ -0.01 | $62.59 | $62.59 | 500 |
| 03:36 PM | $62.60 | Up $0.01 | $62.60 | $62.59 | 1,200 |
| 03:35 PM | $62.59 | Up $0.02 | $62.59 | $62.58 | 1,300 |
| 03:34 PM | $62.57 | Up $0.01 | $62.58 | $62.56 | 3,400 |
| 03:32 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 200 |
| 03:32 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 03:31 PM | $62.56 | Up $0.03 | $62.56 | $62.55 | 2,400 |
| 03:30 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 400 |
| 03:29 PM | $62.53 | Up $0.01 | $62.54 | $62.53 | 2,200 |
| 03:28 PM | $62.52 | Up $0.02 | $62.52 | $62.52 | 300 |
| 03:27 PM | $62.51 | Down $ -0.02 | $62.51 | $62.50 | 2,600 |
| 03:26 PM | $62.52 | Up $0.00 | $62.53 | $62.52 | 1,300 |
| 03:25 PM | $62.52 | Up $0.05 | $62.52 | $62.49 | 1,700 |
| 03:24 PM | $62.47 | Up $0.00 | $62.48 | $62.47 | 3,200 |
| 03:23 PM | $62.47 | Up $0.00 | $62.47 | $62.46 | 900 |
| 03:22 PM | $62.47 | Down $ -0.03 | $62.48 | $62.46 | 1,200 |
| 03:21 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 300 |
| 03:20 PM | $62.50 | Down $ -0.01 | $62.51 | $62.49 | 2,100 |
| 03:18 PM | $62.51 | Down $ -0.02 | $62.53 | $62.51 | 1,000 |
| 03:18 PM | $62.51 | Up $0.00 | $62.53 | $62.51 | 0 |
| 03:16 PM | $62.53 | Down $ -0.03 | $62.55 | $62.53 | 1,500 |
| 03:16 PM | $62.53 | Up $0.00 | $62.55 | $62.53 | 0 |
| 03:15 PM | $62.56 | Down $ -0.03 | $62.56 | $62.56 | 1,300 |
| 03:14 PM | $62.59 | Down $ -0.01 | $62.60 | $62.59 | 7,400 |
| 03:13 PM | $62.60 | Down $ -0.02 | $62.61 | $62.60 | 900 |
| 03:12 PM | $62.62 | Up $0.01 | $62.63 | $62.62 | 2,500 |
| 03:11 PM | $62.61 | Up $0.01 | $62.62 | $62.61 | 1,700 |
| 03:10 PM | $62.60 | Up $0.00 | $62.60 | $62.60 | 2,500 |
| 03:09 PM | $62.60 | Up $0.02 | $62.60 | $62.59 | 1,500 |
| 03:08 PM | $62.58 | Up $0.02 | $62.58 | $62.55 | 6,200 |
| 03:06 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 1,200 |
| 03:06 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 0 |
| 03:05 PM | $62.55 | Up $0.01 | $62.55 | $62.53 | 900 |
| 03:03 PM | $62.54 | Down $ -0.03 | $62.57 | $62.54 | 2,000 |
| 03:03 PM | $62.54 | Up $0.00 | $62.57 | $62.54 | 0 |
| 03:02 PM | $62.57 | Up $0.01 | $62.57 | $62.57 | 100 |
| 03:01 PM | $62.56 | Up $0.03 | $62.56 | $62.54 | 3,800 |
| 03:00 PM | $62.53 | Down $ -0.01 | $62.54 | $62.53 | 400 |
| 02:58 PM | $62.54 | Down $ -0.09 | $62.62 | $62.54 | 2,600 |
| 02:58 PM | $62.54 | Up $0.00 | $62.62 | $62.54 | 0 |
| 02:57 PM | $62.63 | Down $ -0.01 | $62.64 | $62.63 | 1,600 |
| 02:56 PM | $62.64 | Up $0.00 | $62.64 | $62.64 | 200 |
| 02:55 PM | $62.64 | Up $0.02 | $62.64 | $62.62 | 1,900 |
| 02:54 PM | $62.62 | Up $0.00 | $62.63 | $62.62 | 1,600 |
| 02:53 PM | $62.62 | Up $0.00 | $62.62 | $62.61 | 2,000 |
| 02:52 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 100 |
| 02:51 PM | $62.62 | Up $0.01 | $62.62 | $62.62 | 100 |
| 02:50 PM | $62.61 | Up $0.01 | $62.61 | $62.60 | 500 |
| 02:49 PM | $62.60 | Up $0.01 | $62.60 | $62.60 | 1,200 |
| 02:48 PM | $62.59 | Up $0.00 | $62.60 | $62.59 | 4,700 |
| 02:46 PM | $62.59 | Up $0.01 | $62.59 | $62.59 | 900 |
| 02:46 PM | $62.59 | Up $0.00 | $62.59 | $62.59 | 0 |
| 02:45 PM | $62.58 | Up $0.01 | $62.59 | $62.58 | 300 |
| 02:44 PM | $62.57 | Down $ -0.01 | $62.57 | $62.56 | 2,900 |
| 02:43 PM | $62.58 | Up $0.01 | $62.58 | $62.58 | 200 |
| 02:42 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 100 |
| 02:41 PM | $62.57 | Up $0.01 | $62.57 | $62.57 | 500 |
| 02:40 PM | $62.56 | Up $0.02 | $62.56 | $62.56 | 100 |
| 02:39 PM | $62.54 | Up $0.01 | $62.54 | $62.53 | 1,300 |
| 02:38 PM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 3,100 |
| 02:37 PM | $62.55 | Down $ -0.01 | $62.55 | $62.55 | 100 |
| 02:36 PM | $62.56 | Up $0.01 | $62.56 | $62.56 | 200 |
| 02:35 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 100 |
| 02:33 PM | $62.55 | Up $0.01 | $62.55 | $62.55 | 1,600 |
| 02:33 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 02:32 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 200 |
| 02:30 PM | $62.54 | Up $0.01 | $62.54 | $62.54 | 100 |
| 02:30 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 02:28 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 1,000 |
| 02:28 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 0 |
| 02:27 PM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 3,100 |
| 02:26 PM | $62.56 | Down $ -0.01 | $62.56 | $62.55 | 400 |
| 02:25 PM | $62.56 | Up $0.03 | $62.56 | $62.53 | 4,500 |
| 02:24 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 1,400 |
| 02:22 PM | $62.51 | Down $ -0.02 | $62.52 | $62.51 | 700 |
| 02:22 PM | $62.51 | Up $0.00 | $62.52 | $62.51 | 0 |
| 02:21 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 1,700 |
| 02:20 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 500 |
| 02:19 PM | $62.51 | Up $0.01 | $62.52 | $62.50 | 2,800 |
| 02:18 PM | $62.50 | Up $0.00 | $62.51 | $62.48 | 1,300 |
| 02:17 PM | $62.50 | Down $ -0.02 | $62.51 | $62.50 | 1,900 |
| 02:15 PM | $62.52 | Down $ -0.02 | $62.53 | $62.52 | 1,700 |
| 02:15 PM | $62.52 | Up $0.00 | $62.53 | $62.52 | 0 |
| 02:13 PM | $62.54 | Down $ -0.01 | $62.54 | $62.54 | 100 |
| 02:13 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 02:12 PM | $62.55 | Up $0.01 | $62.55 | $62.54 | 300 |
| 02:11 PM | $62.54 | Down $ -0.02 | $62.55 | $62.54 | 1,000 |
| 02:10 PM | $62.56 | Up $0.03 | $62.56 | $62.55 | 1,100 |
| 02:09 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 900 |
| 02:08 PM | $62.53 | Up $0.01 | $62.53 | $62.53 | 700 |
| 02:06 PM | $62.52 | Up $0.02 | $62.52 | $62.52 | 900 |
| 02:06 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 02:05 PM | $62.50 | Down $ -0.03 | $62.52 | $62.50 | 1,400 |
| 02:03 PM | $62.53 | Up $0.02 | $62.53 | $62.53 | 1,200 |
| 02:03 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 02:01 PM | $62.51 | Down $ -0.03 | $62.53 | $62.50 | 3,100 |
| 02:01 PM | $62.51 | Up $0.00 | $62.53 | $62.50 | 0 |
| 01:59 PM | $62.54 | Up $0.01 | $62.54 | $62.54 | 300 |
| 01:59 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 01:58 PM | $62.53 | Up $0.03 | $62.53 | $62.50 | 2,000 |
| 01:57 PM | $62.50 | Down $ -0.02 | $62.51 | $62.50 | 900 |
| 01:56 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 500 |
| 01:55 PM | $62.52 | Down $ -0.03 | $62.54 | $62.52 | 1,200 |
| 01:54 PM | $62.55 | Up $0.00 | $62.56 | $62.55 | 800 |
| 01:52 PM | $62.55 | Down $ -0.02 | $62.55 | $62.55 | 300 |
| 01:52 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 0 |
| 01:51 PM | $62.57 | Down $ -0.01 | $62.57 | $62.57 | 200 |
| 01:50 PM | $62.58 | Up $0.01 | $62.58 | $62.56 | 900 |
| 01:49 PM | $62.57 | Down $ -0.03 | $62.58 | $62.57 | 900 |
| 01:47 PM | $62.60 | Up $0.02 | $62.60 | $62.58 | 800 |
| 01:47 PM | $62.60 | Up $0.00 | $62.60 | $62.58 | 0 |
| 01:46 PM | $62.58 | Up $0.01 | $62.58 | $62.57 | 600 |
| 01:45 PM | $62.57 | Down $ -0.02 | $62.58 | $62.57 | 600 |
| 01:44 PM | $62.59 | Up $0.04 | $62.59 | $62.56 | 1,600 |
| 01:41 PM | $62.55 | Down $ -0.03 | $62.57 | $62.55 | 1,100 |
| 01:41 PM | $62.55 | Up $0.00 | $62.57 | $62.55 | 0 |
| 01:41 PM | $62.55 | Up $0.00 | $62.57 | $62.55 | 0 |
| 01:38 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 1,300 |
| 01:38 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 01:38 PM | $62.58 | Up $0.00 | $62.60 | $62.58 | 0 |
| 01:35 PM | $62.58 | Up $0.01 | $62.61 | $62.58 | 1,800 |
| 01:35 PM | $62.58 | Up $0.00 | $62.61 | $62.58 | 0 |
| 01:35 PM | $62.58 | Up $0.00 | $62.61 | $62.58 | 0 |
| 01:33 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 100 |
| 01:33 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 01:30 PM | $62.57 | Up $0.01 | $62.57 | $62.57 | 400 |
| 01:30 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 01:30 PM | $62.57 | Up $0.00 | $62.57 | $62.57 | 0 |
| 01:29 PM | $62.56 | Up $0.01 | $62.56 | $62.55 | 600 |
| 01:28 PM | $62.55 | Down $ -0.02 | $62.57 | $62.55 | 1,300 |
| 01:27 PM | $62.57 | Up $0.01 | $62.58 | $62.57 | 1,000 |
| 01:26 PM | $62.56 | Up $0.01 | $62.56 | $62.56 | 1,400 |
| 01:25 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 500 |
| 01:24 PM | $62.55 | Down $ -0.01 | $62.57 | $62.55 | 2,100 |
| 01:21 PM | $62.56 | Up $0.03 | $62.56 | $62.55 | 1,300 |
| 01:21 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 0 |
| 01:21 PM | $62.56 | Up $0.00 | $62.56 | $62.55 | 0 |
| 01:19 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 700 |
| 01:19 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 01:18 PM | $62.53 | Down $ -0.03 | $62.55 | $62.53 | 1,500 |
| 01:17 PM | $62.56 | Up $0.01 | $62.56 | $62.56 | 100 |
| 01:16 PM | $62.55 | Up $0.02 | $62.55 | $62.54 | 1,000 |
| 01:15 PM | $62.53 | Down $ -0.01 | $62.53 | $62.53 | 100 |
| 01:14 PM | $62.54 | Up $0.02 | $62.55 | $62.52 | 2,000 |
| 01:13 PM | $62.52 | Up $0.01 | $62.54 | $62.50 | 5,300 |
| 01:12 PM | $62.51 | Up $0.00 | $62.51 | $62.51 | 300 |
| 01:11 PM | $62.51 | Up $0.01 | $62.52 | $62.51 | 1,900 |
| 01:10 PM | $62.50 | Down $ -0.04 | $62.53 | $62.50 | 700 |
| 01:08 PM | $62.54 | Down $ -0.04 | $62.56 | $62.54 | 2,200 |
| 01:08 PM | $62.54 | Up $0.00 | $62.56 | $62.54 | 0 |
| 01:06 PM | $62.58 | Up $0.02 | $62.58 | $62.57 | 1,100 |
| 01:06 PM | $62.58 | Up $0.00 | $62.58 | $62.57 | 0 |
| 01:05 PM | $62.56 | Down $ -0.02 | $62.58 | $62.56 | 800 |
| 01:03 PM | $62.58 | Down $ -0.03 | $62.59 | $62.58 | 500 |
| 01:03 PM | $62.58 | Up $0.00 | $62.59 | $62.58 | 0 |
| 01:02 PM | $62.61 | Down $ -0.01 | $62.61 | $62.61 | 200 |
| 01:01 PM | $62.62 | Down $ -0.01 | $62.63 | $62.62 | 1,500 |
| 01:00 PM | $62.63 | Down $ -0.02 | $62.64 | $62.63 | 300 |
| 12:59 PM | $62.65 | Up $0.02 | $62.65 | $62.64 | 500 |
| 12:58 PM | $62.63 | Down $ -0.01 | $62.66 | $62.63 | 1,500 |
| 12:57 PM | $62.64 | Up $0.01 | $62.64 | $62.63 | 900 |
| 12:55 PM | $62.63 | Up $0.01 | $62.63 | $62.63 | 600 |
| 12:55 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 12:54 PM | $62.62 | Down $ -0.03 | $62.62 | $62.62 | 400 |
| 12:53 PM | $62.65 | Up $0.00 | $62.67 | $62.65 | 800 |
| 12:52 PM | $62.65 | Down $ -0.03 | $62.66 | $62.65 | 1,100 |
| 12:50 PM | $62.68 | Up $0.02 | $62.68 | $62.68 | 300 |
| 12:50 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 12:48 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 900 |
| 12:48 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 0 |
| 12:46 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 100 |
| 12:46 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 0 |
| 12:45 PM | $62.66 | Up $0.00 | $62.66 | $62.66 | 500 |
| 12:44 PM | $62.66 | Up $0.00 | $62.67 | $62.66 | 300 |
| 12:43 PM | $62.66 | Up $0.01 | $62.66 | $62.66 | 300 |
| 12:42 PM | $62.65 | Up $0.01 | $62.65 | $62.65 | 200 |
| 12:41 PM | $62.64 | Up $0.02 | $62.64 | $62.64 | 800 |
| 12:40 PM | $62.62 | Up $0.00 | $62.62 | $62.61 | 400 |
| 12:39 PM | $62.62 | Down $ -0.04 | $62.66 | $62.62 | 1,600 |
| 12:38 PM | $62.66 | Up $0.02 | $62.66 | $62.66 | 100 |
| 12:36 PM | $62.63 | Up $0.02 | $62.65 | $62.63 | 900 |
| 12:36 PM | $62.63 | Up $0.00 | $62.65 | $62.63 | 0 |
| 12:35 PM | $62.61 | Up $0.02 | $62.61 | $62.61 | 100 |
| 12:34 PM | $62.59 | Up $0.02 | $62.59 | $62.58 | 1,000 |
| 12:33 PM | $62.57 | Up $0.02 | $62.57 | $62.56 | 400 |
| 12:32 PM | $62.55 | Down $ -0.04 | $62.59 | $62.55 | 2,100 |
| 12:31 PM | $62.59 | Up $0.03 | $62.59 | $62.57 | 700 |
| 12:30 PM | $62.56 | Up $0.02 | $62.56 | $62.56 | 300 |
| 12:27 PM | $62.54 | Up $0.02 | $62.54 | $62.54 | 300 |
| 12:27 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 12:27 PM | $62.54 | Up $0.00 | $62.54 | $62.54 | 0 |
| 12:26 PM | $62.52 | Down $ -0.05 | $62.55 | $62.52 | 1,000 |
| 12:25 PM | $62.57 | Up $0.03 | $62.57 | $62.55 | 1,000 |
| 12:24 PM | $62.54 | Up $0.01 | $62.54 | $62.51 | 1,400 |
| 12:23 PM | $62.53 | Down $ -0.03 | $62.55 | $62.53 | 400 |
| 12:22 PM | $62.56 | Up $0.03 | $62.56 | $62.55 | 700 |
| 12:21 PM | $62.53 | Down $ -0.02 | $62.55 | $62.53 | 1,800 |
| 12:20 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 900 |
| 12:19 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 400 |
| 12:18 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 100 |
| 12:17 PM | $62.55 | Up $0.00 | $62.55 | $62.55 | 700 |
| 12:16 PM | $62.55 | Down $ -0.02 | $62.59 | $62.54 | 5,400 |
| 12:15 PM | $62.57 | Up $0.01 | $62.57 | $62.57 | 100 |
| 12:14 PM | $62.56 | Up $0.01 | $62.56 | $62.56 | 300 |
| 12:13 PM | $62.55 | Up $0.03 | $62.55 | $62.54 | 500 |
| 12:11 PM | $62.52 | Up $0.01 | $62.52 | $62.52 | 300 |
| 12:11 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:10 PM | $62.51 | Down $ -0.05 | $62.55 | $62.51 | 1,300 |
| 12:09 PM | $62.56 | Up $0.02 | $62.56 | $62.56 | 100 |
| 12:08 PM | $62.54 | Down $ -0.02 | $62.54 | $62.53 | 500 |
| 12:07 PM | $62.56 | Up $0.01 | $62.56 | $62.56 | 100 |
| 12:06 PM | $62.55 | Up $0.02 | $62.55 | $62.53 | 1,000 |
| 12:05 PM | $62.53 | Down $ -0.02 | $62.53 | $62.51 | 500 |
| 12:04 PM | $62.54 | Down $ -0.05 | $62.57 | $62.54 | 1,200 |
| 12:03 PM | $62.59 | Up $0.02 | $62.59 | $62.58 | 1,300 |
| 12:01 PM | $62.57 | Up $0.01 | $62.57 | $62.56 | 400 |
| 12:01 PM | $62.57 | Up $0.00 | $62.57 | $62.56 | 0 |
| 12:00 PM | $62.56 | Up $0.03 | $62.56 | $62.55 | 1,300 |
| 11:59 AM | $62.53 | Up $0.01 | $62.53 | $62.53 | 700 |
| 11:58 AM | $62.52 | Up $0.01 | $62.52 | $62.52 | 200 |
| 11:57 AM | $62.51 | Up $0.08 | $62.51 | $62.44 | 1,700 |
| 11:56 AM | $62.43 | Up $0.02 | $62.43 | $62.42 | 600 |
| 11:55 AM | $62.41 | Down $ -0.06 | $62.45 | $62.41 | 1,800 |
| 11:54 AM | $62.47 | Up $0.01 | $62.47 | $62.47 | 100 |
| 11:52 AM | $62.46 | Up $0.01 | $62.49 | $62.46 | 1,800 |
| 11:52 AM | $62.46 | Up $0.00 | $62.49 | $62.46 | 0 |
| 11:51 AM | $62.45 | Up $0.01 | $62.45 | $62.43 | 900 |
| 11:50 AM | $62.44 | Up $0.03 | $62.44 | $62.41 | 1,100 |
| 11:47 AM | $62.41 | Down $ -0.06 | $62.46 | $62.40 | 2,400 |
| 11:47 AM | $62.41 | Up $0.00 | $62.46 | $62.40 | 0 |
| 11:47 AM | $62.41 | Up $0.00 | $62.46 | $62.40 | 0 |
| 11:46 AM | $62.47 | Up $0.02 | $62.47 | $62.47 | 200 |
| 11:45 AM | $62.45 | Up $0.01 | $62.45 | $62.43 | 300 |
| 11:43 AM | $62.44 | Up $0.05 | $62.44 | $62.41 | 800 |
| 11:43 AM | $62.44 | Up $0.00 | $62.44 | $62.41 | 0 |
| 11:42 AM | $62.39 | Down $ -0.02 | $62.39 | $62.38 | 500 |
| 11:40 AM | $62.41 | Down $ -0.03 | $62.44 | $62.40 | 1,400 |
| 11:40 AM | $62.41 | Up $0.00 | $62.44 | $62.40 | 0 |
| 11:39 AM | $62.44 | Down $ -0.01 | $62.44 | $62.44 | 100 |
| 11:38 AM | $62.45 | Up $0.00 | $62.46 | $62.45 | 600 |
| 11:37 AM | $62.45 | Up $0.01 | $62.45 | $62.44 | 500 |
| 11:36 AM | $62.44 | Up $0.04 | $62.46 | $62.40 | 4,100 |
| 11:35 AM | $62.40 | Up $0.05 | $62.40 | $62.37 | 900 |
| 11:34 AM | $62.35 | Down $ -0.02 | $62.35 | $62.34 | 500 |
| 11:33 AM | $62.37 | Up $0.03 | $62.37 | $62.35 | 500 |
| 11:32 AM | $62.34 | Down $ -0.01 | $62.34 | $62.34 | 100 |
| 11:31 AM | $62.34 | Down $ -0.02 | $62.34 | $62.33 | 900 |
| 11:29 AM | $62.36 | Down $ -0.08 | $62.41 | $62.36 | 3,700 |
| 11:29 AM | $62.36 | Up $0.00 | $62.41 | $62.36 | 0 |
| 11:28 AM | $62.44 | Up $0.06 | $62.44 | $62.38 | 2,700 |
| 11:27 AM | $62.38 | Down $ -0.02 | $62.39 | $62.38 | 800 |
| 11:26 AM | $62.40 | Down $ -0.03 | $62.41 | $62.40 | 200 |
| 11:25 AM | $62.43 | Down $ -0.05 | $62.48 | $62.43 | 3,200 |
| 11:24 AM | $62.48 | Down $ -0.01 | $62.48 | $62.48 | 200 |
| 11:23 AM | $62.49 | Up $0.05 | $62.50 | $62.46 | 4,300 |
| 11:22 AM | $62.44 | Up $0.06 | $62.44 | $62.38 | 1,200 |
| 11:21 AM | $62.38 | Down $ -0.03 | $62.41 | $62.37 | 3,900 |
| 11:20 AM | $62.41 | Down $ -0.02 | $62.41 | $62.40 | 500 |
| 11:19 AM | $62.43 | Up $0.03 | $62.43 | $62.41 | 800 |
| 11:18 AM | $62.40 | Up $0.04 | $62.40 | $62.37 | 1,000 |
| 11:17 AM | $62.36 | Up $0.00 | $62.37 | $62.36 | 800 |
| 11:16 AM | $62.36 | Up $0.01 | $62.36 | $62.33 | 900 |
| 11:15 AM | $62.35 | Up $0.02 | $62.35 | $62.33 | 2,500 |
| 11:14 AM | $62.33 | Down $ -0.04 | $62.38 | $62.33 | 900 |
| 11:13 AM | $62.37 | Up $0.02 | $62.38 | $62.37 | 600 |
| 11:12 AM | $62.35 | Down $ -0.03 | $62.36 | $62.35 | 400 |
| 11:11 AM | $62.38 | Down $ -0.01 | $62.38 | $62.36 | 800 |
| 11:10 AM | $62.39 | Down $ -0.02 | $62.41 | $62.39 | 700 |
| 11:09 AM | $62.41 | Up $0.01 | $62.41 | $62.37 | 2,600 |
| 11:08 AM | $62.40 | Up $0.05 | $62.40 | $62.36 | 1,000 |
| 11:06 AM | $62.35 | Up $0.00 | $62.35 | $62.34 | 200 |
| 11:06 AM | $62.35 | Up $0.00 | $62.35 | $62.34 | 0 |
| 11:05 AM | $62.35 | Up $0.05 | $62.35 | $62.32 | 200 |
| 11:04 AM | $62.30 | Up $0.01 | $62.30 | $62.26 | 800 |
| 11:03 AM | $62.29 | Up $0.00 | $62.29 | $62.28 | 500 |
| 11:02 AM | $62.29 | Down $ -0.05 | $62.35 | $62.29 | 1,500 |
| 11:01 AM | $62.34 | Up $0.04 | $62.34 | $62.26 | 1,600 |
| 11:00 AM | $62.30 | Up $0.01 | $62.32 | $62.28 | 1,500 |
| 10:58 AM | $62.29 | Down $ -0.02 | $62.31 | $62.29 | 600 |
| 10:58 AM | $62.29 | Up $0.00 | $62.31 | $62.29 | 0 |
| 10:56 AM | $62.31 | Down $ -0.03 | $62.32 | $62.31 | 400 |
| 10:56 AM | $62.31 | Up $0.00 | $62.32 | $62.31 | 0 |
| 10:55 AM | $62.34 | Up $0.06 | $62.37 | $62.29 | 17,500 |
| 10:54 AM | $62.28 | Down $ -0.06 | $62.35 | $62.28 | 16,400 |
| 10:53 AM | $62.34 | Up $0.02 | $62.34 | $62.33 | 500 |
| 10:52 AM | $62.32 | Up $0.01 | $62.32 | $62.31 | 400 |
| 10:51 AM | $62.31 | Up $0.05 | $62.31 | $62.30 | 400 |
| 10:50 AM | $62.27 | Up $0.09 | $62.27 | $62.21 | 1,600 |
| 10:49 AM | $62.18 | Up $0.01 | $62.18 | $62.16 | 900 |
| 10:48 AM | $62.17 | Down $ -0.05 | $62.23 | $62.17 | 1,000 |
| 10:46 AM | $62.22 | Up $0.04 | $62.22 | $62.20 | 200 |
| 10:46 AM | $62.22 | Up $0.00 | $62.22 | $62.20 | 0 |
| 10:45 AM | $62.18 | Up $0.03 | $62.18 | $62.12 | 5,100 |
| 10:44 AM | $62.15 | Up $0.03 | $62.16 | $62.15 | 1,200 |
| 10:43 AM | $62.12 | Down $ -0.02 | $62.12 | $62.12 | 300 |
| 10:42 AM | $62.14 | Up $0.00 | $62.14 | $62.11 | 600 |
| 10:41 AM | $62.14 | Up $0.00 | $62.14 | $62.11 | 700 |
| 10:40 AM | $62.14 | Down $ -0.01 | $62.18 | $62.14 | 1,300 |
| 10:39 AM | $62.15 | Down $ -0.03 | $62.16 | $62.13 | 500 |
| 10:38 AM | $62.18 | Up $0.00 | $62.18 | $62.17 | 400 |
| 10:37 AM | $62.18 | Down $ -0.03 | $62.23 | $62.18 | 2,900 |
| 10:36 AM | $62.21 | Up $0.01 | $62.21 | $62.20 | 500 |
| 10:34 AM | $62.20 | Up $0.04 | $62.23 | $62.17 | 13,000 |
| 10:34 AM | $62.20 | Up $0.00 | $62.23 | $62.17 | 0 |
| 10:33 AM | $62.16 | Down $ -0.09 | $62.23 | $62.14 | 1,400 |
| 10:32 AM | $62.25 | Up $0.09 | $62.25 | $62.18 | 16,300 |
| 10:31 AM | $62.16 | Down $ -0.04 | $62.19 | $62.14 | 2,100 |
| 10:30 AM | $62.20 | Up $0.01 | $62.20 | $62.19 | 400 |
| 10:29 AM | $62.19 | Up $0.04 | $62.21 | $62.13 | 1,900 |
| 10:28 AM | $62.15 | Down $ -0.03 | $62.18 | $62.15 | 1,300 |
| 10:27 AM | $62.18 | Up $0.01 | $62.19 | $62.17 | 1,100 |
| 10:26 AM | $62.17 | Up $0.00 | $62.22 | $62.16 | 2,100 |
| 10:25 AM | $62.17 | Down $ -0.05 | $62.22 | $62.17 | 1,600 |
| 10:24 AM | $62.22 | Up $0.01 | $62.22 | $62.17 | 1,500 |
| 10:23 AM | $62.21 | Up $0.01 | $62.21 | $62.18 | 600 |
| 10:22 AM | $62.20 | Down $ -0.07 | $62.26 | $62.19 | 4,300 |
| 10:21 AM | $62.27 | Down $ -0.03 | $62.28 | $62.27 | 500 |
| 10:20 AM | $62.30 | Down $ -0.03 | $62.34 | $62.30 | 2,000 |
| 10:19 AM | $62.33 | Up $0.01 | $62.33 | $62.32 | 300 |
| 10:18 AM | $62.32 | Up $0.04 | $62.32 | $62.31 | 800 |
| 10:17 AM | $62.28 | Up $0.00 | $62.30 | $62.28 | 1,100 |
| 10:16 AM | $62.28 | Up $0.04 | $62.28 | $62.26 | 900 |
| 10:15 AM | $62.24 | Up $0.02 | $62.25 | $62.24 | 200 |
| 10:14 AM | $62.22 | Down $ -0.01 | $62.24 | $62.22 | 500 |
| 10:13 AM | $62.23 | Down $ -0.07 | $62.30 | $62.21 | 3,400 |
| 10:12 AM | $62.30 | Up $0.03 | $62.30 | $62.28 | 600 |
| 10:11 AM | $62.27 | Up $0.07 | $62.27 | $62.20 | 700 |
| 10:10 AM | $62.20 | Up $0.04 | $62.20 | $62.15 | 600 |
| 10:09 AM | $62.16 | Up $0.04 | $62.18 | $62.14 | 1,300 |
| 10:08 AM | $62.12 | Up $0.04 | $62.12 | $62.09 | 400 |
| 10:07 AM | $62.08 | Down $ -0.05 | $62.14 | $62.08 | 1,400 |
| 10:06 AM | $62.13 | Down $ -0.01 | $62.13 | $62.08 | 2,600 |
| 10:05 AM | $62.14 | Down $ -0.01 | $62.16 | $62.11 | 1,300 |
| 10:04 AM | $62.15 | Down $ -0.06 | $62.20 | $62.15 | 1,000 |
| 10:03 AM | $62.21 | Down $ -0.04 | $62.28 | $62.16 | 5,300 |
| 10:02 AM | $62.25 | Up $0.10 | $62.29 | $62.18 | 3,400 |
| 10:01 AM | $62.15 | Down $ -0.21 | $62.34 | $62.15 | 1,500 |
| 10:00 AM | $62.36 | Down $ -0.07 | $62.40 | $62.36 | 1,100 |
| 09:59 AM | $62.43 | Up $0.02 | $62.43 | $62.41 | 1,100 |
| 09:58 AM | $62.41 | Up $0.02 | $62.41 | $62.37 | 1,300 |
| 09:57 AM | $62.39 | Up $0.13 | $62.42 | $62.29 | 3,100 |
| 09:56 AM | $62.26 | Down $ -0.02 | $62.29 | $62.26 | 1,100 |
| 09:55 AM | $62.28 | Up $0.01 | $62.30 | $62.28 | 700 |
| 09:54 AM | $62.27 | Up $0.06 | $62.27 | $62.23 | 500 |
| 09:53 AM | $62.21 | Up $0.00 | $62.21 | $62.21 | 100 |
| 09:52 AM | $62.21 | Down $ -0.04 | $62.29 | $62.21 | 1,900 |
| 09:51 AM | $62.25 | Up $0.01 | $62.28 | $62.24 | 2,800 |
| 09:50 AM | $62.24 | Up $0.00 | $62.33 | $62.24 | 2,500 |
| 09:49 AM | $62.24 | Up $0.00 | $62.24 | $62.21 | 800 |
| 09:48 AM | $62.24 | Up $0.04 | $62.25 | $62.20 | 800 |
| 09:47 AM | $62.20 | Down $ -0.15 | $62.33 | $62.19 | 13,700 |
| 09:46 AM | $62.35 | Down $ -0.03 | $62.37 | $62.32 | 2,700 |
| 09:45 AM | $62.38 | Up $0.09 | $62.40 | $62.28 | 3,000 |
| 09:44 AM | $62.29 | Up $0.06 | $62.30 | $62.27 | 1,000 |
| 09:43 AM | $62.23 | Down $ -0.07 | $62.28 | $62.23 | 800 |
| 09:42 AM | $62.30 | Down $ -0.12 | $62.35 | $62.30 | 1,300 |
| 09:41 AM | $62.42 | Up $0.08 | $62.42 | $62.38 | 300 |
| 09:40 AM | $62.35 | Down $ -0.05 | $62.39 | $62.33 | 1,700 |
| 09:39 AM | $62.39 | Up $0.06 | $62.39 | $62.37 | 300 |
| 09:38 AM | $62.33 | Up $0.05 | $62.33 | $62.30 | 600 |
| 09:36 AM | $62.28 | Up $0.06 | $62.29 | $62.26 | 300 |
| 09:36 AM | $62.28 | Up $0.00 | $62.29 | $62.26 | 0 |
| 09:35 AM | $62.22 | Up $0.00 | $62.22 | $62.16 | 500 |
| 09:34 AM | $62.22 | Down $ -0.24 | $62.41 | $62.22 | 4,300 |
| 09:33 AM | $62.46 | Up $0.08 | $62.46 | $62.44 | 400 |
| 09:32 AM | $62.38 | Down $ -0.06 | $62.44 | $62.36 | 1,200 |
| 09:30 AM | $62.45 | Down $ -0.20 | $62.57 | $62.45 | 4,900 |
| 09:30 AM | $62.45 | Up $0.00 | $62.57 | $62.45 | 0 |
| Previous close | $62.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/10/2025 | $59.25 | $59.11 | $59.34 | $59.09 | 1,274,300 |
| 23/10/2025 | $58.96 | $59.06 | $59.19 | $58.85 | 853,200 |
| 22/10/2025 | $58.68 | $58.67 | $58.93 | $58.51 | 578,700 |
| 21/10/2025 | $58.19 | $57.98 | $58.30 | $57.98 | 523,200 |
| 20/10/2025 | $57.88 | $57.89 | $57.94 | $57.82 | 697,100 |
| 17/10/2025 | $57.78 | $57.78 | $58.03 | $57.76 | 674,300 |
| 16/10/2025 | $58.78 | $58.58 | $58.90 | $58.49 | 575,500 |
| 15/10/2025 | $58.20 | $58.39 | $58.42 | $58.02 | 659,700 |
| 14/10/2025 | $58.73 | $58.82 | $59.07 | $58.72 | 1,328,900 |
| 10/10/2025 | $58.34 | $58.21 | $58.52 | $58.14 | 666,300 |
| 09/10/2025 | $58.08 | $57.82 | $58.14 | $57.77 | 1,287,900 |
| 08/10/2025 | $58.27 | $57.96 | $58.33 | $57.90 | 719,100 |
| 07/10/2025 | $57.50 | $57.34 | $57.64 | $57.24 | 1,306,600 |
| 06/10/2025 | $57.40 | $57.41 | $57.55 | $57.36 | 555,200 |
| 03/10/2025 | $56.71 | $56.70 | $56.89 | $56.55 | 635,900 |
Graphs are not available, please refer to the detailed table