Find a quote
GREAT-WEST LIFECO INC
64.10 Down -0.29 (-0.45 %)
Delayed : 2026/01/27 17:40:00
- Previous close $64.39
- Opening $64.43
- Today High $65.11
- Today Low $64.04
- Price Bid $64.01
- Price Ask $64.01
- 52 Weeks High $68.56
- 52 Weeks Low $44.89
- Size Bid 1
- Size Ask 2
- Volume 742,208
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.10 | Down $ -0.05 | $64.10 | $64.10 | 254,600 |
| 03:59 PM | $64.15 | Up $0.05 | $64.15 | $64.08 | 13,000 |
| 03:58 PM | $64.10 | Down $ -0.02 | $64.11 | $64.07 | 5,000 |
| 03:57 PM | $64.12 | Up $0.02 | $64.12 | $64.09 | 8,500 |
| 03:56 PM | $64.10 | Up $0.01 | $64.11 | $64.09 | 4,300 |
| 03:55 PM | $64.09 | Up $0.04 | $64.10 | $64.04 | 11,500 |
| 03:54 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 1,000 |
| 03:53 PM | $64.05 | Down $ -0.03 | $64.07 | $64.05 | 300 |
| 03:52 PM | $64.08 | Down $ -0.03 | $64.11 | $64.08 | 1,700 |
| 03:51 PM | $64.11 | Down $ -0.03 | $64.12 | $64.09 | 2,000 |
| 03:50 PM | $64.14 | Up $0.00 | $64.14 | $64.12 | 3,700 |
| 03:49 PM | $64.14 | Up $0.00 | $64.15 | $64.14 | 300 |
| 03:48 PM | $64.14 | Down $ -0.05 | $64.16 | $64.14 | 1,200 |
| 03:47 PM | $64.19 | Down $ -0.02 | $64.20 | $64.19 | 1,400 |
| 03:46 PM | $64.21 | Down $ -0.01 | $64.23 | $64.21 | 6,300 |
| 03:44 PM | $64.22 | Down $ -0.01 | $64.22 | $64.22 | 1,500 |
| 03:44 PM | $64.22 | Up $0.00 | $64.22 | $64.22 | 0 |
| 03:43 PM | $64.23 | Up $0.00 | $64.24 | $64.23 | 1,200 |
| 03:42 PM | $64.23 | Up $0.02 | $64.23 | $64.23 | 800 |
| 03:41 PM | $64.21 | Down $ -0.03 | $64.23 | $64.21 | 3,400 |
| 03:40 PM | $64.24 | Down $ -0.03 | $64.25 | $64.24 | 1,100 |
| 03:39 PM | $64.27 | Down $ -0.01 | $64.28 | $64.27 | 1,700 |
| 03:38 PM | $64.28 | Up $0.00 | $64.28 | $64.28 | 100 |
| 03:37 PM | $64.28 | Up $0.01 | $64.28 | $64.26 | 2,800 |
| 03:35 PM | $64.27 | Up $0.00 | $64.27 | $64.27 | 200 |
| 03:35 PM | $64.27 | Up $0.00 | $64.27 | $64.27 | 0 |
| 03:34 PM | $64.27 | Up $0.04 | $64.27 | $64.23 | 2,300 |
| 03:33 PM | $64.23 | Up $0.00 | $64.24 | $64.21 | 1,600 |
| 03:32 PM | $64.23 | Down $ -0.03 | $64.24 | $64.23 | 800 |
| 03:31 PM | $64.26 | Up $0.00 | $64.26 | $64.25 | 1,400 |
| 03:30 PM | $64.26 | Down $ -0.03 | $64.29 | $64.26 | 2,200 |
| 03:29 PM | $64.29 | Up $0.00 | $64.30 | $64.29 | 1,000 |
| 03:28 PM | $64.29 | Down $ -0.03 | $64.33 | $64.28 | 4,800 |
| 03:27 PM | $64.32 | Down $ -0.01 | $64.32 | $64.32 | 600 |
| 03:26 PM | $64.33 | Down $ -0.04 | $64.38 | $64.33 | 1,500 |
| 03:25 PM | $64.37 | Up $0.00 | $64.38 | $64.35 | 2,200 |
| 03:24 PM | $64.37 | Up $0.02 | $64.38 | $64.37 | 600 |
| 03:22 PM | $64.35 | Up $0.00 | $64.35 | $64.35 | 200 |
| 03:22 PM | $64.35 | Up $0.00 | $64.35 | $64.35 | 0 |
| 03:21 PM | $64.35 | Up $0.07 | $64.35 | $64.29 | 1,700 |
| 03:20 PM | $64.28 | Up $0.01 | $64.28 | $64.23 | 2,500 |
| 03:19 PM | $64.27 | Down $ -0.04 | $64.29 | $64.27 | 1,000 |
| 03:18 PM | $64.31 | Down $ -0.08 | $64.39 | $64.26 | 4,300 |
| 03:17 PM | $64.39 | Up $0.01 | $64.39 | $64.39 | 200 |
| 03:16 PM | $64.38 | Down $ -0.01 | $64.38 | $64.38 | 100 |
| 03:15 PM | $64.39 | Up $0.01 | $64.39 | $64.37 | 300 |
| 03:14 PM | $64.38 | Down $ -0.03 | $64.41 | $64.38 | 700 |
| 03:13 PM | $64.41 | Up $0.01 | $64.41 | $64.40 | 2,300 |
| 03:12 PM | $64.40 | Up $0.04 | $64.40 | $64.37 | 2,000 |
| 03:11 PM | $64.36 | Up $0.02 | $64.36 | $64.35 | 1,100 |
| 03:10 PM | $64.34 | Down $ -0.02 | $64.34 | $64.34 | 100 |
| 03:09 PM | $64.36 | Down $ -0.03 | $64.37 | $64.36 | 1,200 |
| 03:08 PM | $64.39 | Up $0.00 | $64.39 | $64.36 | 1,600 |
| 03:07 PM | $64.39 | Down $ -0.01 | $64.39 | $64.39 | 100 |
| 03:06 PM | $64.40 | Down $ -0.02 | $64.41 | $64.40 | 800 |
| 03:05 PM | $64.42 | Up $0.00 | $64.42 | $64.41 | 200 |
| 03:04 PM | $64.42 | Down $ -0.01 | $64.44 | $64.42 | 1,100 |
| 03:03 PM | $64.43 | Down $ -0.01 | $64.43 | $64.39 | 7,900 |
| 03:02 PM | $64.44 | Up $0.02 | $64.44 | $64.43 | 700 |
| 03:00 PM | $64.42 | Down $ -0.04 | $64.46 | $64.42 | 900 |
| 03:00 PM | $64.42 | Up $0.00 | $64.46 | $64.42 | 0 |
| 02:59 PM | $64.46 | Up $0.07 | $64.46 | $64.39 | 1,300 |
| 02:58 PM | $64.39 | Up $0.00 | $64.39 | $64.39 | 100 |
| 02:57 PM | $64.39 | Down $ -0.04 | $64.42 | $64.39 | 2,000 |
| 02:56 PM | $64.43 | Up $0.01 | $64.43 | $64.43 | 800 |
| 02:55 PM | $64.42 | Down $ -0.01 | $64.43 | $64.42 | 400 |
| 02:54 PM | $64.43 | Up $0.02 | $64.43 | $64.42 | 400 |
| 02:53 PM | $64.41 | Up $0.01 | $64.41 | $64.39 | 1,200 |
| 02:51 PM | $64.40 | Down $ -0.03 | $64.43 | $64.40 | 1,400 |
| 02:51 PM | $64.40 | Up $0.00 | $64.43 | $64.40 | 0 |
| 02:48 PM | $64.43 | Down $ -0.09 | $64.50 | $64.40 | 6,200 |
| 02:48 PM | $64.43 | Up $0.00 | $64.50 | $64.40 | 0 |
| 02:48 PM | $64.43 | Up $0.00 | $64.50 | $64.40 | 0 |
| 02:46 PM | $64.52 | Down $ -0.02 | $64.53 | $64.52 | 500 |
| 02:46 PM | $64.52 | Up $0.00 | $64.53 | $64.52 | 0 |
| 02:45 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 100 |
| 02:44 PM | $64.54 | Down $ -0.01 | $64.56 | $64.54 | 1,400 |
| 02:43 PM | $64.55 | Down $ -0.05 | $64.58 | $64.55 | 1,700 |
| 02:42 PM | $64.60 | Up $0.04 | $64.60 | $64.56 | 2,000 |
| 02:41 PM | $64.56 | Up $0.02 | $64.56 | $64.56 | 600 |
| 02:39 PM | $64.54 | Up $0.00 | $64.56 | $64.54 | 900 |
| 02:39 PM | $64.54 | Up $0.00 | $64.56 | $64.54 | 0 |
| 02:38 PM | $64.54 | Up $0.00 | $64.54 | $64.54 | 500 |
| 02:33 PM | $64.54 | Down $ -0.04 | $64.57 | $64.54 | 1,100 |
| 02:33 PM | $64.54 | Up $0.00 | $64.57 | $64.54 | 0 |
| 02:33 PM | $64.54 | Up $0.00 | $64.57 | $64.54 | 0 |
| 02:33 PM | $64.54 | Up $0.00 | $64.57 | $64.54 | 0 |
| 02:33 PM | $64.54 | Up $0.00 | $64.57 | $64.54 | 0 |
| 02:30 PM | $64.58 | Down $ -0.01 | $64.60 | $64.58 | 1,200 |
| 02:30 PM | $64.58 | Up $0.00 | $64.60 | $64.58 | 0 |
| 02:30 PM | $64.58 | Up $0.00 | $64.60 | $64.58 | 0 |
| 02:29 PM | $64.59 | Up $0.02 | $64.60 | $64.58 | 1,700 |
| 02:28 PM | $64.57 | Up $0.01 | $64.57 | $64.57 | 400 |
| 02:27 PM | $64.56 | Down $ -0.03 | $64.58 | $64.56 | 1,000 |
| 02:26 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 300 |
| 02:25 PM | $64.59 | Down $ -0.01 | $64.59 | $64.59 | 200 |
| 02:24 PM | $64.60 | Up $0.02 | $64.60 | $64.58 | 200 |
| 02:22 PM | $64.58 | Down $ -0.01 | $64.58 | $64.58 | 200 |
| 02:22 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 02:21 PM | $64.59 | Down $ -0.03 | $64.63 | $64.59 | 1,700 |
| 02:20 PM | $64.62 | Up $0.01 | $64.62 | $64.61 | 400 |
| 02:19 PM | $64.61 | Up $0.00 | $64.61 | $64.60 | 1,500 |
| 02:15 PM | $64.61 | Down $ -0.01 | $64.62 | $64.60 | 2,500 |
| 02:15 PM | $64.61 | Up $0.00 | $64.62 | $64.60 | 0 |
| 02:15 PM | $64.61 | Up $0.00 | $64.62 | $64.60 | 0 |
| 02:15 PM | $64.61 | Up $0.00 | $64.62 | $64.60 | 0 |
| 02:11 PM | $64.62 | Up $0.01 | $64.62 | $64.61 | 800 |
| 02:11 PM | $64.62 | Up $0.00 | $64.62 | $64.61 | 0 |
| 02:11 PM | $64.62 | Up $0.00 | $64.62 | $64.61 | 0 |
| 02:11 PM | $64.62 | Up $0.00 | $64.62 | $64.61 | 0 |
| 02:09 PM | $64.61 | Down $ -0.01 | $64.61 | $64.60 | 700 |
| 02:09 PM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 02:08 PM | $64.62 | Up $0.01 | $64.62 | $64.62 | 200 |
| 02:07 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 100 |
| 02:06 PM | $64.61 | Up $0.00 | $64.62 | $64.61 | 1,200 |
| 02:05 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 400 |
| 02:04 PM | $64.61 | Up $0.02 | $64.61 | $64.61 | 100 |
| 02:03 PM | $64.59 | Up $0.01 | $64.59 | $64.59 | 500 |
| 02:02 PM | $64.58 | Up $0.03 | $64.58 | $64.53 | 1,800 |
| 02:01 PM | $64.55 | Down $ -0.01 | $64.57 | $64.55 | 1,200 |
| 02:00 PM | $64.56 | Up $0.00 | $64.56 | $64.54 | 400 |
| 01:59 PM | $64.56 | Down $ -0.02 | $64.56 | $64.56 | 200 |
| 01:58 PM | $64.58 | Down $ -0.04 | $64.61 | $64.58 | 1,300 |
| 01:57 PM | $64.62 | Down $ -0.01 | $64.63 | $64.62 | 700 |
| 01:56 PM | $64.63 | Up $0.01 | $64.63 | $64.63 | 600 |
| 01:53 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 200 |
| 01:53 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:53 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:52 PM | $64.62 | Up $0.02 | $64.62 | $64.61 | 800 |
| 01:51 PM | $64.60 | Up $0.01 | $64.60 | $64.60 | 100 |
| 01:50 PM | $64.59 | Down $ -0.01 | $64.61 | $64.59 | 1,000 |
| 01:48 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 100 |
| 01:48 PM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 01:47 PM | $64.60 | Down $ -0.04 | $64.63 | $64.60 | 1,000 |
| 01:45 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 200 |
| 01:45 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 01:43 PM | $64.64 | Up $0.00 | $64.65 | $64.64 | 800 |
| 01:43 PM | $64.64 | Up $0.00 | $64.65 | $64.64 | 0 |
| 01:41 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 700 |
| 01:41 PM | $64.64 | Up $0.00 | $64.64 | $64.64 | 0 |
| 01:40 PM | $64.65 | Up $0.01 | $64.66 | $64.65 | 300 |
| 01:39 PM | $64.64 | Up $0.02 | $64.64 | $64.63 | 700 |
| 01:37 PM | $64.62 | Down $ -0.01 | $64.62 | $64.62 | 400 |
| 01:37 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:36 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 500 |
| 01:35 PM | $64.63 | Up $0.01 | $64.63 | $64.62 | 400 |
| 01:33 PM | $64.62 | Up $0.01 | $64.62 | $64.62 | 1,000 |
| 01:33 PM | $64.62 | Up $0.00 | $64.62 | $64.62 | 0 |
| 01:30 PM | $64.61 | Up $0.00 | $64.61 | $64.60 | 1,000 |
| 01:30 PM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 01:30 PM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 01:27 PM | $64.61 | Down $ -0.03 | $64.65 | $64.61 | 2,400 |
| 01:27 PM | $64.61 | Up $0.00 | $64.65 | $64.61 | 0 |
| 01:27 PM | $64.61 | Up $0.00 | $64.65 | $64.61 | 0 |
| 01:26 PM | $64.64 | Down $ -0.01 | $64.64 | $64.64 | 500 |
| 01:25 PM | $64.65 | Up $0.00 | $64.65 | $64.64 | 300 |
| 01:22 PM | $64.65 | Down $ -0.01 | $64.65 | $64.65 | 300 |
| 01:22 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 01:22 PM | $64.65 | Up $0.00 | $64.65 | $64.65 | 0 |
| 01:20 PM | $64.66 | Down $ -0.02 | $64.67 | $64.66 | 1,200 |
| 01:20 PM | $64.66 | Up $0.00 | $64.67 | $64.66 | 0 |
| 01:17 PM | $64.68 | Down $ -0.01 | $64.69 | $64.68 | 1,100 |
| 01:17 PM | $64.68 | Up $0.00 | $64.69 | $64.68 | 0 |
| 01:17 PM | $64.68 | Up $0.00 | $64.69 | $64.68 | 0 |
| 01:16 PM | $64.69 | Up $0.02 | $64.69 | $64.68 | 1,100 |
| 01:13 PM | $64.67 | Down $ -0.01 | $64.67 | $64.67 | 100 |
| 01:13 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 0 |
| 01:13 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 0 |
| 01:11 PM | $64.68 | Up $0.01 | $64.68 | $64.68 | 200 |
| 01:11 PM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 01:08 PM | $64.67 | Up $0.02 | $64.67 | $64.67 | 300 |
| 01:08 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 0 |
| 01:08 PM | $64.67 | Up $0.00 | $64.67 | $64.67 | 0 |
| 01:07 PM | $64.65 | Down $0.00 | $64.65 | $64.65 | 100 |
| 01:06 PM | $64.66 | Down $0.00 | $64.66 | $64.66 | 200 |
| 01:05 PM | $64.66 | Down $ -0.01 | $64.67 | $64.66 | 700 |
| 01:04 PM | $64.67 | Up $0.05 | $64.69 | $64.63 | 3,000 |
| 01:01 PM | $64.62 | Up $0.01 | $64.63 | $64.62 | 1,400 |
| 01:01 PM | $64.62 | Up $0.00 | $64.63 | $64.62 | 0 |
| 01:01 PM | $64.62 | Up $0.00 | $64.63 | $64.62 | 0 |
| 01:00 PM | $64.61 | Down $ -0.02 | $64.62 | $64.60 | 800 |
| 12:59 PM | $64.63 | Down $ -0.05 | $64.65 | $64.63 | 500 |
| 12:57 PM | $64.68 | Down $ -0.02 | $64.71 | $64.68 | 1,200 |
| 12:57 PM | $64.68 | Up $0.00 | $64.71 | $64.68 | 0 |
| 12:55 PM | $64.70 | Down $ -0.01 | $64.71 | $64.70 | 1,100 |
| 12:55 PM | $64.70 | Up $0.00 | $64.71 | $64.70 | 0 |
| 12:54 PM | $64.71 | Up $0.00 | $64.73 | $64.71 | 300 |
| 12:52 PM | $64.71 | Up $0.02 | $64.71 | $64.70 | 900 |
| 12:52 PM | $64.71 | Up $0.00 | $64.71 | $64.70 | 0 |
| 12:51 PM | $64.69 | Up $0.02 | $64.69 | $64.69 | 300 |
| 12:50 PM | $64.67 | Down $ -0.02 | $64.69 | $64.67 | 1,400 |
| 12:49 PM | $64.69 | Up $0.03 | $64.69 | $64.68 | 500 |
| 12:48 PM | $64.66 | Up $0.02 | $64.66 | $64.66 | 300 |
| 12:47 PM | $64.65 | Up $0.02 | $64.65 | $64.65 | 100 |
| 12:46 PM | $64.63 | Up $0.00 | $64.64 | $64.63 | 200 |
| 12:45 PM | $64.63 | Up $0.03 | $64.64 | $64.63 | 400 |
| 12:43 PM | $64.60 | Up $0.03 | $64.60 | $64.59 | 700 |
| 12:43 PM | $64.60 | Up $0.00 | $64.60 | $64.59 | 0 |
| 12:41 PM | $64.57 | Up $0.02 | $64.57 | $64.55 | 900 |
| 12:41 PM | $64.57 | Up $0.00 | $64.57 | $64.55 | 0 |
| 12:40 PM | $64.55 | Down $ -0.04 | $64.59 | $64.55 | 1,400 |
| 12:38 PM | $64.59 | Up $0.03 | $64.59 | $64.58 | 400 |
| 12:38 PM | $64.59 | Up $0.00 | $64.59 | $64.58 | 0 |
| 12:37 PM | $64.56 | Up $0.06 | $64.56 | $64.51 | 2,400 |
| 12:35 PM | $64.50 | Down $ -0.01 | $64.50 | $64.50 | 200 |
| 12:35 PM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 12:34 PM | $64.51 | Up $0.01 | $64.51 | $64.51 | 2,000 |
| 12:33 PM | $64.50 | Down $ -0.07 | $64.56 | $64.50 | 11,800 |
| 12:30 PM | $64.57 | Down $ -0.01 | $64.57 | $64.53 | 4,000 |
| 12:30 PM | $64.57 | Up $0.00 | $64.57 | $64.53 | 0 |
| 12:30 PM | $64.57 | Up $0.00 | $64.57 | $64.53 | 0 |
| 12:26 PM | $64.58 | Up $0.01 | $64.58 | $64.58 | 1,600 |
| 12:26 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:26 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:26 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:24 PM | $64.57 | Down $ -0.02 | $64.57 | $64.57 | 300 |
| 12:24 PM | $64.57 | Up $0.00 | $64.57 | $64.57 | 0 |
| 12:23 PM | $64.59 | Down $ -0.02 | $64.60 | $64.58 | 2,600 |
| 12:21 PM | $64.61 | Up $0.02 | $64.61 | $64.61 | 100 |
| 12:21 PM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 12:19 PM | $64.59 | Down $ -0.01 | $64.59 | $64.59 | 300 |
| 12:19 PM | $64.59 | Up $0.00 | $64.59 | $64.59 | 0 |
| 12:18 PM | $64.60 | Up $0.01 | $64.60 | $64.60 | 400 |
| 12:17 PM | $64.59 | Up $0.01 | $64.61 | $64.59 | 1,300 |
| 12:14 PM | $64.58 | Down $ -0.01 | $64.58 | $64.58 | 300 |
| 12:14 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:14 PM | $64.58 | Up $0.00 | $64.58 | $64.58 | 0 |
| 12:12 PM | $64.59 | Down $ -0.03 | $64.63 | $64.59 | 3,900 |
| 12:12 PM | $64.59 | Up $0.00 | $64.63 | $64.59 | 0 |
| 12:11 PM | $64.62 | Down $ -0.01 | $64.64 | $64.62 | 1,200 |
| 12:09 PM | $64.63 | Down $ -0.03 | $64.65 | $64.63 | 1,300 |
| 12:09 PM | $64.63 | Up $0.00 | $64.65 | $64.63 | 0 |
| 12:08 PM | $64.66 | Up $0.00 | $64.66 | $64.66 | 200 |
| 12:07 PM | $64.66 | Down $ -0.01 | $64.67 | $64.66 | 1,300 |
| 12:06 PM | $64.67 | Up $0.03 | $64.67 | $64.65 | 400 |
| 12:04 PM | $64.64 | Up $0.05 | $64.64 | $64.61 | 600 |
| 12:04 PM | $64.64 | Up $0.00 | $64.64 | $64.61 | 0 |
| 12:03 PM | $64.59 | Up $0.04 | $64.59 | $64.57 | 500 |
| 12:02 PM | $64.55 | Up $0.01 | $64.56 | $64.52 | 1,900 |
| 12:01 PM | $64.54 | Up $0.14 | $64.55 | $64.41 | 3,300 |
| 12:00 PM | $64.40 | Up $0.00 | $64.40 | $64.38 | 2,100 |
| 11:59 AM | $64.40 | Down $ -0.02 | $64.40 | $64.40 | 800 |
| 11:57 AM | $64.42 | Down $ -0.01 | $64.42 | $64.42 | 500 |
| 11:57 AM | $64.42 | Up $0.00 | $64.42 | $64.42 | 0 |
| 11:56 AM | $64.43 | Down $ -0.01 | $64.43 | $64.42 | 1,300 |
| 11:55 AM | $64.44 | Down $ -0.02 | $64.50 | $64.43 | 5,400 |
| 11:53 AM | $64.46 | Up $0.00 | $64.46 | $64.46 | 100 |
| 11:53 AM | $64.46 | Up $0.00 | $64.46 | $64.46 | 0 |
| 11:52 AM | $64.46 | Down $ -0.09 | $64.52 | $64.46 | 2,800 |
| 11:51 AM | $64.55 | Down $ -0.02 | $64.58 | $64.55 | 400 |
| 11:50 AM | $64.57 | Down $ -0.04 | $64.61 | $64.57 | 1,600 |
| 11:46 AM | $64.61 | Up $0.00 | $64.61 | $64.60 | 400 |
| 11:46 AM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 11:46 AM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 11:46 AM | $64.61 | Up $0.00 | $64.61 | $64.60 | 0 |
| 11:44 AM | $64.61 | Up $0.01 | $64.61 | $64.61 | 100 |
| 11:44 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 0 |
| 11:42 AM | $64.60 | Down $ -0.01 | $64.61 | $64.60 | 400 |
| 11:42 AM | $64.60 | Up $0.00 | $64.61 | $64.60 | 0 |
| 11:41 AM | $64.61 | Up $0.00 | $64.61 | $64.61 | 100 |
| 11:38 AM | $64.61 | Down $ -0.03 | $64.63 | $64.61 | 400 |
| 11:38 AM | $64.61 | Up $0.00 | $64.63 | $64.61 | 0 |
| 11:38 AM | $64.61 | Up $0.00 | $64.63 | $64.61 | 0 |
| 11:37 AM | $64.64 | Down $ -0.02 | $64.64 | $64.64 | 100 |
| 11:36 AM | $64.65 | Up $0.02 | $64.65 | $64.65 | 100 |
| 11:35 AM | $64.63 | Down $ -0.02 | $64.68 | $64.63 | 3,900 |
| 11:34 AM | $64.65 | Down $ -0.02 | $64.66 | $64.65 | 300 |
| 11:33 AM | $64.67 | Up $0.01 | $64.70 | $64.67 | 300 |
| 11:32 AM | $64.66 | Down $ -0.02 | $64.66 | $64.66 | 100 |
| 11:31 AM | $64.68 | Down $ -0.01 | $64.70 | $64.68 | 500 |
| 11:30 AM | $64.69 | Up $0.00 | $64.70 | $64.69 | 800 |
| 11:27 AM | $64.69 | Down $ -0.02 | $64.69 | $64.69 | 600 |
| 11:27 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 11:27 AM | $64.69 | Up $0.00 | $64.69 | $64.69 | 0 |
| 11:26 AM | $64.71 | Down $ -0.02 | $64.71 | $64.70 | 200 |
| 11:25 AM | $64.72 | Up $0.02 | $64.72 | $64.69 | 200 |
| 11:24 AM | $64.70 | Up $0.01 | $64.70 | $64.70 | 100 |
| 11:23 AM | $64.69 | Down $ -0.03 | $64.73 | $64.69 | 1,600 |
| 11:21 AM | $64.72 | Down $ -0.03 | $64.75 | $64.72 | 1,600 |
| 11:21 AM | $64.72 | Up $0.00 | $64.75 | $64.72 | 0 |
| 11:19 AM | $64.75 | Up $0.02 | $64.75 | $64.74 | 1,100 |
| 11:19 AM | $64.75 | Up $0.00 | $64.75 | $64.74 | 0 |
| 11:18 AM | $64.73 | Down $ -0.02 | $64.73 | $64.73 | 100 |
| 11:17 AM | $64.75 | Up $0.03 | $64.75 | $64.75 | 200 |
| 11:16 AM | $64.72 | Down $ -0.04 | $64.75 | $64.72 | 700 |
| 11:15 AM | $64.76 | Down $ -0.02 | $64.77 | $64.76 | 400 |
| 11:14 AM | $64.78 | Up $0.02 | $64.79 | $64.78 | 1,200 |
| 11:13 AM | $64.76 | Up $0.01 | $64.76 | $64.76 | 400 |
| 11:12 AM | $64.75 | Up $0.03 | $64.75 | $64.72 | 1,400 |
| 11:11 AM | $64.72 | Up $0.01 | $64.72 | $64.72 | 300 |
| 11:10 AM | $64.71 | Up $0.00 | $64.71 | $64.70 | 500 |
| 11:09 AM | $64.71 | Up $0.02 | $64.71 | $64.67 | 1,200 |
| 11:08 AM | $64.69 | Down $ -0.04 | $64.69 | $64.69 | 300 |
| 11:05 AM | $64.73 | Up $0.02 | $64.73 | $64.70 | 800 |
| 11:05 AM | $64.73 | Up $0.00 | $64.73 | $64.70 | 0 |
| 11:05 AM | $64.73 | Up $0.00 | $64.73 | $64.70 | 0 |
| 11:04 AM | $64.71 | Down $ -0.03 | $64.74 | $64.71 | 1,100 |
| 11:02 AM | $64.74 | Up $0.02 | $64.74 | $64.73 | 500 |
| 11:02 AM | $64.74 | Up $0.00 | $64.74 | $64.73 | 0 |
| 11:01 AM | $64.72 | Up $0.02 | $64.72 | $64.72 | 300 |
| 11:00 AM | $64.70 | Up $0.02 | $64.70 | $64.70 | 300 |
| 10:59 AM | $64.68 | Down $ -0.05 | $64.73 | $64.68 | 1,100 |
| 10:58 AM | $64.73 | Up $0.03 | $64.73 | $64.72 | 800 |
| 10:57 AM | $64.70 | Up $0.00 | $64.71 | $64.70 | 800 |
| 10:55 AM | $64.70 | Down $ -0.05 | $64.73 | $64.70 | 600 |
| 10:55 AM | $64.70 | Up $0.00 | $64.73 | $64.70 | 0 |
| 10:54 AM | $64.75 | Down $ -0.01 | $64.76 | $64.74 | 500 |
| 10:53 AM | $64.76 | Down $ -0.05 | $64.80 | $64.76 | 700 |
| 10:52 AM | $64.81 | Down $ -0.04 | $64.85 | $64.81 | 1,200 |
| 10:51 AM | $64.85 | Up $0.03 | $64.85 | $64.82 | 1,300 |
| 10:50 AM | $64.82 | Up $0.01 | $64.82 | $64.81 | 700 |
| 10:49 AM | $64.81 | Up $0.02 | $64.83 | $64.80 | 1,200 |
| 10:48 AM | $64.79 | Up $0.03 | $64.79 | $64.79 | 300 |
| 10:47 AM | $64.76 | Down $ -0.01 | $64.79 | $64.74 | 1,600 |
| 10:46 AM | $64.77 | Up $0.07 | $64.77 | $64.71 | 1,100 |
| 10:45 AM | $64.70 | Up $0.05 | $64.70 | $64.67 | 1,000 |
| 10:44 AM | $64.65 | Up $0.01 | $64.65 | $64.65 | 300 |
| 10:43 AM | $64.64 | Up $0.00 | $64.64 | $64.64 | 200 |
| 10:42 AM | $64.64 | Up $0.01 | $64.64 | $64.62 | 900 |
| 10:41 AM | $64.63 | Down $ -0.01 | $64.66 | $64.63 | 1,600 |
| 10:40 AM | $64.64 | Up $0.04 | $64.64 | $64.63 | 300 |
| 10:38 AM | $64.60 | Up $0.02 | $64.63 | $64.60 | 400 |
| 10:38 AM | $64.60 | Up $0.00 | $64.63 | $64.60 | 0 |
| 10:37 AM | $64.58 | Up $0.05 | $64.58 | $64.55 | 1,400 |
| 10:36 AM | $64.53 | Down $ -0.03 | $64.58 | $64.53 | 2,300 |
| 10:35 AM | $64.56 | Up $0.04 | $64.56 | $64.52 | 2,500 |
| 10:34 AM | $64.52 | Down $ -0.01 | $64.52 | $64.52 | 200 |
| 10:33 AM | $64.53 | Up $0.06 | $64.53 | $64.47 | 1,100 |
| 10:32 AM | $64.47 | Up $0.00 | $64.47 | $64.46 | 600 |
| 10:31 AM | $64.47 | Down $ -0.01 | $64.47 | $64.44 | 2,200 |
| 10:30 AM | $64.48 | Down $ -0.04 | $64.49 | $64.41 | 3,500 |
| 10:29 AM | $64.52 | Up $0.02 | $64.52 | $64.52 | 100 |
| 10:28 AM | $64.50 | Down $ -0.01 | $64.50 | $64.48 | 1,300 |
| 10:27 AM | $64.51 | Down $ -0.06 | $64.57 | $64.50 | 1,500 |
| 10:26 AM | $64.57 | Down $ -0.02 | $64.59 | $64.57 | 600 |
| 10:25 AM | $64.59 | Up $0.02 | $64.59 | $64.59 | 100 |
| 10:24 AM | $64.57 | Down $ -0.01 | $64.57 | $64.57 | 100 |
| 10:23 AM | $64.58 | Down $ -0.04 | $64.59 | $64.58 | 300 |
| 10:22 AM | $64.62 | Down $ -0.04 | $64.66 | $64.62 | 900 |
| 10:21 AM | $64.66 | Up $0.09 | $64.66 | $64.58 | 1,900 |
| 10:20 AM | $64.57 | Down $ -0.01 | $64.57 | $64.57 | 300 |
| 10:19 AM | $64.58 | Down $ -0.05 | $64.61 | $64.58 | 1,000 |
| 10:18 AM | $64.63 | Up $0.00 | $64.63 | $64.60 | 200 |
| 10:17 AM | $64.62 | Down $ -0.02 | $64.62 | $64.62 | 100 |
| 10:16 AM | $64.64 | Down $ -0.02 | $64.65 | $64.64 | 500 |
| 10:15 AM | $64.66 | Down $ -0.02 | $64.67 | $64.66 | 700 |
| 10:14 AM | $64.68 | Up $0.01 | $64.68 | $64.68 | 100 |
| 10:13 AM | $64.67 | Up $0.00 | $64.67 | $64.67 | 300 |
| 10:12 AM | $64.67 | Down $ -0.02 | $64.69 | $64.66 | 800 |
| 10:11 AM | $64.69 | Down $ -0.07 | $64.73 | $64.69 | 600 |
| 10:10 AM | $64.76 | Down $ -0.01 | $64.77 | $64.76 | 300 |
| 10:09 AM | $64.77 | Down $ -0.03 | $64.82 | $64.77 | 2,700 |
| 10:08 AM | $64.80 | Down $ -0.01 | $64.80 | $64.80 | 100 |
| 10:06 AM | $64.81 | Up $0.00 | $64.81 | $64.81 | 100 |
| 10:06 AM | $64.81 | Up $0.00 | $64.81 | $64.81 | 0 |
| 10:05 AM | $64.81 | Down $ -0.01 | $64.81 | $64.81 | 700 |
| 10:04 AM | $64.82 | Up $0.03 | $64.82 | $64.80 | 300 |
| 10:02 AM | $64.79 | Up $0.04 | $64.80 | $64.77 | 900 |
| 10:02 AM | $64.79 | Up $0.00 | $64.80 | $64.77 | 0 |
| 10:00 AM | $64.75 | Up $0.02 | $64.75 | $64.73 | 500 |
| 10:00 AM | $64.75 | Up $0.00 | $64.75 | $64.73 | 0 |
| 09:59 AM | $64.73 | Down $ -0.04 | $64.74 | $64.73 | 300 |
| 09:58 AM | $64.77 | Down $ -0.04 | $64.81 | $64.77 | 900 |
| 09:57 AM | $64.81 | Down $ -0.03 | $64.82 | $64.81 | 400 |
| 09:56 AM | $64.84 | Down $ -0.04 | $64.86 | $64.84 | 400 |
| 09:55 AM | $64.88 | Up $0.02 | $64.88 | $64.88 | 100 |
| 09:54 AM | $64.86 | Up $0.02 | $64.88 | $64.83 | 1,400 |
| 09:52 AM | $64.84 | Down $ -0.02 | $64.88 | $64.84 | 700 |
| 09:52 AM | $64.84 | Up $0.00 | $64.88 | $64.84 | 0 |
| 09:51 AM | $64.86 | Up $0.06 | $64.86 | $64.83 | 1,700 |
| 09:50 AM | $64.80 | Up $0.10 | $64.81 | $64.72 | 1,800 |
| 09:49 AM | $64.70 | Down $ -0.03 | $64.73 | $64.70 | 1,400 |
| 09:47 AM | $64.73 | Up $0.01 | $64.76 | $64.69 | 1,900 |
| 09:47 AM | $64.73 | Up $0.00 | $64.76 | $64.69 | 0 |
| 09:46 AM | $64.72 | Down $ -0.13 | $64.83 | $64.70 | 2,700 |
| 09:45 AM | $64.85 | Down $ -0.21 | $65.11 | $64.85 | 4,800 |
| 09:44 AM | $65.06 | Up $0.07 | $65.09 | $65.02 | 3,300 |
| 09:43 AM | $64.99 | Up $0.03 | $65.00 | $64.99 | 400 |
| 09:42 AM | $64.96 | Up $0.02 | $64.97 | $64.96 | 400 |
| 09:41 AM | $64.94 | Up $0.09 | $65.00 | $64.90 | 6,900 |
| 09:40 AM | $64.85 | Up $0.04 | $64.87 | $64.85 | 600 |
| 09:39 AM | $64.81 | Up $0.10 | $64.81 | $64.75 | 400 |
| 09:38 AM | $64.71 | Up $0.15 | $64.74 | $64.65 | 300 |
| 09:37 AM | $64.56 | Down $ -0.02 | $64.62 | $64.52 | 3,100 |
| 09:36 AM | $64.58 | Up $0.00 | $64.58 | $64.58 | 200 |
| 09:34 AM | $64.58 | Up $0.08 | $64.58 | $64.51 | 700 |
| 09:34 AM | $64.58 | Up $0.00 | $64.58 | $64.51 | 0 |
| 09:31 AM | $64.50 | Up $0.06 | $64.50 | $64.50 | 100 |
| 09:31 AM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 09:31 AM | $64.50 | Up $0.00 | $64.50 | $64.50 | 0 |
| 09:30 AM | $64.44 | Up $0.05 | $64.55 | $64.43 | 3,100 |
| Previous close | $64.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27/01/2026 | $64.10 | $64.39 | $64.73 | $64.04 | 614,600 |
| 26/01/2026 | $64.39 | $64.18 | $64.53 | $64.05 | 1,036,400 |
| 23/01/2026 | $64.52 | $64.36 | $64.75 | $64.03 | 820,800 |
| 22/01/2026 | $64.58 | $64.80 | $64.90 | $64.48 | 664,900 |
| 21/01/2026 | $64.75 | $64.91 | $65.49 | $64.63 | 1,029,300 |
| 20/01/2026 | $64.87 | $65.20 | $65.37 | $64.54 | 1,015,900 |
| 19/01/2026 | $66.18 | $66.14 | $66.21 | $65.85 | 696,300 |
| 16/01/2026 | $66.75 | $67.34 | $67.41 | $66.49 | 1,378,900 |
| 15/01/2026 | $66.86 | $66.82 | $66.96 | $66.73 | 436,800 |
| 14/01/2026 | $66.61 | $66.78 | $66.91 | $66.42 | 558,200 |
| 13/01/2026 | $66.22 | $66.33 | $66.52 | $66.07 | 653,100 |
| 12/01/2026 | $67.21 | $67.31 | $67.54 | $67.12 | 1,103,100 |
| 09/01/2026 | $67.26 | $67.49 | $67.53 | $67.18 | 528,700 |
| 08/01/2026 | $67.42 | $68.50 | $68.56 | $67.13 | 1,175,600 |
| 07/01/2026 | $68.23 | $67.98 | $68.45 | $67.96 | 559,700 |
| 06/01/2026 | $68.09 | $67.44 | $68.17 | $67.43 | 931,300 |
| 05/01/2026 | $67.39 | $67.92 | $68.05 | $67.26 | 2,195,300 |
| 02/01/2026 | $67.10 | $67.48 | $67.56 | $67.00 | 331,000 |
| 31/12/2025 | $67.69 | $67.70 | $67.87 | $67.57 | 459,900 |
| 30/12/2025 | $67.86 | $67.52 | $67.91 | $67.45 | 1,442,800 |
| 29/12/2025 | $67.49 | $67.68 | $67.80 | $67.46 | 2,196,600 |
| 24/12/2025 | $67.43 | $67.76 | $67.76 | $67.39 | 202,100 |
| 23/12/2025 | $67.47 | $67.70 | $67.80 | $67.31 | 2,019,600 |
| 22/12/2025 | $67.33 | $67.34 | $67.45 | $67.06 | 1,767,600 |
| 19/12/2025 | $66.90 | $67.28 | $67.39 | $66.79 | 1,449,400 |
| 18/12/2025 | $67.05 | $67.21 | $67.30 | $66.99 | 1,173,700 |
| 17/12/2025 | $66.57 | $66.27 | $66.79 | $66.27 | 1,173,900 |
| 16/12/2025 | $67.50 | $67.69 | $67.80 | $67.31 | 2,120,100 |
| 15/12/2025 | $67.35 | $67.31 | $67.73 | $67.24 | 1,039,000 |
| 12/12/2025 | $66.80 | $66.63 | $66.82 | $66.49 | 972,200 |
Graphs are not available, please refer to the detailed table