Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
51.85 Up 0.71 (1.37 %)
Delayed : 2025/05/08 17:40:00
- Previous close $51.14
- Opening $50.86
- Price Ask $51.50
- Price Bid $51.50
- Size Bid 105
- Size Ask 3
- Today High $51.87
- Today Low $49.54
- 52 Weeks High $57.61
- 52 Weeks Low $38.44
- Volume 4,603,518
Fundamentals
- P/E Ratio : 12.09
- Earnings/Share : 2.82
- Dividends/Share : $0.61
- Current Div. Yield : 4.71
- Market Cap (M) : 48,257.22
- Shares Out (M) : 930.71
- Exchange : XTSE
- Ex Dividend Date : 2025/06/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.85 | Down $ -0.01 | $51.85 | $51.85 | 2,805,900 |
| 03:59 PM | $51.86 | Up $0.07 | $51.87 | $51.78 | 37,700 |
| 03:58 PM | $51.79 | Down $ -0.07 | $51.87 | $51.76 | 16,900 |
| 03:57 PM | $51.86 | Down $ -0.01 | $51.87 | $51.83 | 24,100 |
| 03:56 PM | $51.87 | Up $0.05 | $51.87 | $51.81 | 21,100 |
| 03:55 PM | $51.82 | Down $ -0.01 | $51.83 | $51.76 | 27,500 |
| 03:54 PM | $51.83 | Up $0.06 | $51.83 | $51.77 | 11,700 |
| 03:53 PM | $51.77 | Up $0.01 | $51.77 | $51.76 | 3,800 |
| 03:52 PM | $51.76 | Up $0.02 | $51.76 | $51.75 | 6,800 |
| 03:51 PM | $51.75 | Down $ -0.03 | $51.77 | $51.75 | 10,000 |
| 03:50 PM | $51.77 | Up $0.04 | $51.78 | $51.74 | 18,900 |
| 03:49 PM | $51.74 | Down $ -0.02 | $51.75 | $51.73 | 28,800 |
| 03:48 PM | $51.75 | Up $0.02 | $51.75 | $51.73 | 800 |
| 03:47 PM | $51.73 | Down $ -0.01 | $51.74 | $51.72 | 14,900 |
| 03:46 PM | $51.74 | Up $0.00 | $51.74 | $51.73 | 900 |
| 03:45 PM | $51.74 | Up $0.01 | $51.74 | $51.72 | 6,300 |
| 03:44 PM | $51.73 | Up $0.01 | $51.73 | $51.72 | 5,900 |
| 03:43 PM | $51.72 | Up $0.02 | $51.72 | $51.72 | 600 |
| 03:42 PM | $51.70 | Up $0.03 | $51.70 | $51.67 | 4,400 |
| 03:41 PM | $51.67 | Up $0.01 | $51.67 | $51.66 | 4,000 |
| 03:40 PM | $51.66 | Up $0.01 | $51.66 | $51.65 | 1,300 |
| 03:39 PM | $51.65 | Up $0.02 | $51.65 | $51.63 | 4,100 |
| 03:38 PM | $51.63 | Up $0.03 | $51.63 | $51.59 | 14,000 |
| 03:37 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 1,000 |
| 03:36 PM | $51.61 | Up $0.01 | $51.61 | $51.60 | 2,600 |
| 03:35 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 2,400 |
| 03:34 PM | $51.61 | Up $0.01 | $51.61 | $51.59 | 5,800 |
| 03:33 PM | $51.60 | Up $0.01 | $51.60 | $51.60 | 4,300 |
| 03:32 PM | $51.60 | Up $0.00 | $51.61 | $51.60 | 3,800 |
| 03:31 PM | $51.59 | Down $ -0.02 | $51.64 | $51.59 | 8,500 |
| 03:30 PM | $51.61 | Up $0.01 | $51.61 | $51.59 | 3,400 |
| 03:29 PM | $51.61 | Down $ -0.01 | $51.61 | $51.59 | 1,000 |
| 03:28 PM | $51.61 | Up $0.00 | $51.61 | $51.61 | 100 |
| 03:27 PM | $51.61 | Down $ -0.02 | $51.64 | $51.61 | 2,000 |
| 03:26 PM | $51.63 | Up $0.01 | $51.67 | $51.63 | 3,500 |
| 03:25 PM | $51.63 | Down $ -0.01 | $51.63 | $51.63 | 100 |
| 03:24 PM | $51.63 | Up $0.03 | $51.64 | $51.60 | 2,900 |
| 03:23 PM | $51.60 | Down $ -0.05 | $51.65 | $51.60 | 4,300 |
| 03:22 PM | $51.65 | Down $ -0.01 | $51.65 | $51.65 | 100 |
| 03:21 PM | $51.66 | Up $0.04 | $51.66 | $51.63 | 3,200 |
| 03:20 PM | $51.62 | Down $ -0.03 | $51.67 | $51.62 | 6,000 |
| 03:19 PM | $51.65 | Up $0.00 | $51.65 | $51.65 | 300 |
| 03:18 PM | $51.65 | Down $ -0.04 | $51.69 | $51.65 | 3,900 |
| 03:17 PM | $51.69 | Up $0.02 | $51.69 | $51.67 | 1,600 |
| 03:16 PM | $51.67 | Up $0.02 | $51.67 | $51.66 | 2,200 |
| 03:15 PM | $51.65 | Down $ -0.02 | $51.67 | $51.65 | 2,100 |
| 03:14 PM | $51.67 | Up $0.04 | $51.67 | $51.65 | 1,600 |
| 03:13 PM | $51.63 | Down $ -0.01 | $51.64 | $51.63 | 1,400 |
| 03:12 PM | $51.64 | Up $0.02 | $51.65 | $51.59 | 8,800 |
| 03:11 PM | $51.62 | Down $ -0.04 | $51.66 | $51.61 | 1,600 |
| 03:10 PM | $51.66 | Up $0.00 | $51.66 | $51.66 | 200 |
| 03:09 PM | $51.66 | Up $0.00 | $51.68 | $51.65 | 2,900 |
| 03:08 PM | $51.66 | Up $0.08 | $51.66 | $51.59 | 6,500 |
| 03:07 PM | $51.58 | Up $0.02 | $51.58 | $51.57 | 1,800 |
| 03:06 PM | $51.57 | Down $ -0.04 | $51.59 | $51.56 | 5,100 |
| 03:05 PM | $51.60 | Down $ -0.02 | $51.63 | $51.59 | 3,100 |
| 03:04 PM | $51.62 | Up $0.01 | $51.63 | $51.61 | 11,000 |
| 03:03 PM | $51.61 | Up $0.01 | $51.61 | $51.60 | 1,100 |
| 03:02 PM | $51.60 | Up $0.00 | $51.61 | $51.60 | 6,300 |
| 03:01 PM | $51.60 | Up $0.00 | $51.60 | $51.60 | 3,100 |
| 03:00 PM | $51.60 | Up $0.00 | $51.60 | $51.60 | 100 |
| 02:59 PM | $51.60 | Up $0.00 | $51.61 | $51.60 | 6,000 |
| 02:58 PM | $51.60 | Down $ -0.01 | $51.61 | $51.60 | 200 |
| 02:57 PM | $51.61 | Up $0.05 | $51.61 | $51.55 | 5,000 |
| 02:56 PM | $51.56 | Up $0.03 | $51.57 | $51.53 | 6,200 |
| 02:55 PM | $51.53 | Down $ -0.04 | $51.57 | $51.49 | 6,900 |
| 02:54 PM | $51.57 | Up $0.01 | $51.57 | $51.56 | 3,100 |
| 02:53 PM | $51.56 | Up $0.00 | $51.56 | $51.55 | 2,000 |
| 02:52 PM | $51.56 | Up $0.03 | $51.56 | $51.53 | 2,700 |
| 02:51 PM | $51.53 | Up $0.01 | $51.53 | $51.52 | 1,400 |
| 02:50 PM | $51.52 | Down $ -0.09 | $51.61 | $51.51 | 29,500 |
| 02:49 PM | $51.61 | Up $0.02 | $51.61 | $51.60 | 2,200 |
| 02:48 PM | $51.59 | Down $ -0.03 | $51.62 | $51.58 | 12,200 |
| 02:47 PM | $51.62 | Up $0.01 | $51.62 | $51.60 | 1,700 |
| 02:46 PM | $51.61 | Down $ -0.02 | $51.62 | $51.60 | 2,000 |
| 02:45 PM | $51.63 | Up $0.03 | $51.63 | $51.59 | 14,100 |
| 02:44 PM | $51.60 | Down $ -0.02 | $51.62 | $51.59 | 7,200 |
| 02:43 PM | $51.62 | Up $0.03 | $51.62 | $51.59 | 5,600 |
| 02:42 PM | $51.59 | Up $0.02 | $51.59 | $51.58 | 1,400 |
| 02:41 PM | $51.57 | Up $0.03 | $51.57 | $51.55 | 4,300 |
| 02:40 PM | $51.54 | Up $0.03 | $51.54 | $51.51 | 1,500 |
| 02:39 PM | $51.51 | Up $0.03 | $51.51 | $51.49 | 2,900 |
| 02:38 PM | $51.48 | Down $ -0.03 | $51.51 | $51.48 | 700 |
| 02:37 PM | $51.51 | Up $0.06 | $51.51 | $51.46 | 3,800 |
| 02:36 PM | $51.45 | Down $ -0.02 | $51.48 | $51.45 | 5,400 |
| 02:35 PM | $51.47 | Up $0.02 | $51.47 | $51.47 | 300 |
| 02:34 PM | $51.45 | Up $0.02 | $51.45 | $51.43 | 3,800 |
| 02:33 PM | $51.43 | Up $0.00 | $51.46 | $51.42 | 3,800 |
| 02:32 PM | $51.43 | Down $ -0.01 | $51.46 | $51.42 | 5,500 |
| 02:31 PM | $51.44 | Up $0.02 | $51.44 | $51.43 | 1,100 |
| 02:30 PM | $51.42 | Up $0.02 | $51.42 | $51.39 | 1,900 |
| 02:29 PM | $51.40 | Down $ -0.01 | $51.41 | $51.40 | 7,200 |
| 02:28 PM | $51.41 | Up $0.01 | $51.41 | $51.41 | 900 |
| 02:27 PM | $51.40 | Up $0.01 | $51.41 | $51.40 | 2,500 |
| 02:26 PM | $51.39 | Down $ -0.01 | $51.40 | $51.36 | 5,500 |
| 02:25 PM | $51.40 | Down $ -0.01 | $51.43 | $51.40 | 2,400 |
| 02:24 PM | $51.41 | Down $ -0.01 | $51.41 | $51.39 | 2,700 |
| 02:23 PM | $51.42 | Up $0.00 | $51.42 | $51.42 | 100 |
| 02:22 PM | $51.42 | Down $ -0.02 | $51.43 | $51.42 | 800 |
| 02:21 PM | $51.43 | Down $ -0.05 | $51.48 | $51.41 | 3,700 |
| 02:20 PM | $51.48 | Up $0.00 | $51.48 | $51.46 | 2,000 |
| 02:19 PM | $51.48 | Up $0.00 | $51.48 | $51.46 | 1,100 |
| 02:18 PM | $51.48 | Up $0.02 | $51.48 | $51.48 | 200 |
| 02:15 PM | $51.46 | Down $ -0.04 | $51.48 | $51.43 | 2,000 |
| 02:15 PM | $51.46 | Up $0.00 | $51.48 | $51.43 | 0 |
| 02:15 PM | $51.46 | Up $0.00 | $51.48 | $51.43 | 0 |
| 02:14 PM | $51.50 | Down $ -0.01 | $51.52 | $51.50 | 1,100 |
| 02:13 PM | $51.51 | Down $ -0.01 | $51.53 | $51.50 | 5,400 |
| 02:11 PM | $51.52 | Up $0.04 | $51.52 | $51.49 | 2,700 |
| 02:11 PM | $51.52 | Up $0.00 | $51.52 | $51.49 | 0 |
| 02:10 PM | $51.48 | Down $ -0.01 | $51.49 | $51.47 | 3,500 |
| 02:09 PM | $51.49 | Up $0.05 | $51.50 | $51.45 | 2,500 |
| 02:08 PM | $51.44 | Up $0.00 | $51.45 | $51.41 | 3,300 |
| 02:07 PM | $51.44 | Up $0.00 | $51.44 | $51.44 | 100 |
| 02:06 PM | $51.44 | Up $0.01 | $51.44 | $51.44 | 500 |
| 02:05 PM | $51.43 | Up $0.03 | $51.43 | $51.40 | 1,300 |
| 02:04 PM | $51.40 | Up $0.05 | $51.40 | $51.31 | 4,200 |
| 02:03 PM | $51.35 | Up $0.00 | $51.35 | $51.35 | 100 |
| 02:02 PM | $51.35 | Down $ -0.05 | $51.42 | $51.33 | 7,600 |
| 02:01 PM | $51.40 | Down $ -0.05 | $51.44 | $51.40 | 4,700 |
| 02:00 PM | $51.45 | Up $0.03 | $51.45 | $51.43 | 200 |
| 01:59 PM | $51.42 | Up $0.01 | $51.43 | $51.41 | 4,200 |
| 01:58 PM | $51.41 | Up $0.07 | $51.41 | $51.37 | 1,600 |
| 01:57 PM | $51.34 | Up $0.10 | $51.40 | $51.25 | 8,300 |
| 01:54 PM | $51.24 | Down $ -0.02 | $51.26 | $51.22 | 5,400 |
| 01:54 PM | $51.24 | Up $0.00 | $51.26 | $51.22 | 0 |
| 01:54 PM | $51.24 | Up $0.00 | $51.26 | $51.22 | 0 |
| 01:53 PM | $51.26 | Up $0.01 | $51.26 | $51.25 | 1,300 |
| 01:52 PM | $51.25 | Up $0.01 | $51.29 | $51.25 | 400 |
| 01:51 PM | $51.24 | Up $0.05 | $51.24 | $51.20 | 4,300 |
| 01:50 PM | $51.19 | Up $0.01 | $51.24 | $51.19 | 2,600 |
| 01:49 PM | $51.18 | Down $ -0.02 | $51.19 | $51.18 | 1,300 |
| 01:46 PM | $51.20 | Up $0.04 | $51.21 | $51.14 | 8,000 |
| 01:46 PM | $51.20 | Up $0.00 | $51.21 | $51.14 | 0 |
| 01:46 PM | $51.20 | Up $0.00 | $51.21 | $51.14 | 0 |
| 01:45 PM | $51.16 | Up $0.02 | $51.16 | $51.14 | 1,400 |
| 01:44 PM | $51.14 | Up $0.14 | $51.14 | $51.01 | 9,300 |
| 01:43 PM | $51.00 | Up $0.00 | $51.00 | $51.00 | 200 |
| 01:42 PM | $51.00 | Up $0.01 | $51.00 | $50.99 | 2,300 |
| 01:41 PM | $50.99 | Up $0.01 | $50.99 | $50.99 | 100 |
| 01:40 PM | $50.98 | Up $0.00 | $50.98 | $50.96 | 400 |
| 01:39 PM | $50.98 | Up $0.04 | $50.98 | $50.95 | 2,300 |
| 01:38 PM | $50.94 | Up $0.01 | $50.95 | $50.94 | 1,100 |
| 01:37 PM | $50.93 | Down $ -0.01 | $50.95 | $50.93 | 1,600 |
| 01:35 PM | $50.94 | Down $ -0.03 | $50.98 | $50.92 | 5,600 |
| 01:35 PM | $50.94 | Up $0.00 | $50.98 | $50.92 | 0 |
| 01:34 PM | $50.97 | Up $0.01 | $50.97 | $50.97 | 100 |
| 01:33 PM | $50.96 | Up $0.04 | $50.96 | $50.93 | 600 |
| 01:32 PM | $50.92 | Up $0.01 | $50.93 | $50.92 | 1,000 |
| 01:31 PM | $50.91 | Down $ -0.04 | $50.94 | $50.91 | 1,200 |
| 01:30 PM | $50.95 | Down $ -0.05 | $50.99 | $50.94 | 2,700 |
| 01:29 PM | $51.00 | Up $0.00 | $51.01 | $50.98 | 2,900 |
| 01:28 PM | $51.00 | Up $0.02 | $51.01 | $50.99 | 2,600 |
| 01:26 PM | $50.98 | Up $0.00 | $50.98 | $50.97 | 500 |
| 01:26 PM | $50.98 | Up $0.00 | $50.98 | $50.97 | 0 |
| 01:25 PM | $50.98 | Down $ -0.02 | $50.99 | $50.98 | 2,300 |
| 01:24 PM | $51.00 | Up $0.03 | $51.00 | $51.00 | 100 |
| 01:23 PM | $50.97 | Up $0.00 | $51.00 | $50.97 | 800 |
| 01:22 PM | $50.97 | Down $ -0.01 | $51.00 | $50.97 | 2,200 |
| 01:21 PM | $50.98 | Up $0.00 | $50.99 | $50.98 | 900 |
| 01:20 PM | $50.98 | Up $0.01 | $51.02 | $50.97 | 4,200 |
| 01:19 PM | $50.97 | Up $0.00 | $51.00 | $50.97 | 400 |
| 01:18 PM | $50.97 | Up $0.05 | $50.98 | $50.93 | 4,400 |
| 01:17 PM | $50.92 | Up $0.00 | $50.92 | $50.92 | 300 |
| 01:16 PM | $50.92 | Down $ -0.01 | $50.93 | $50.92 | 600 |
| 01:15 PM | $50.93 | Up $0.04 | $50.93 | $50.92 | 600 |
| 01:14 PM | $50.89 | Down $ -0.11 | $51.00 | $50.89 | 3,700 |
| 01:13 PM | $51.00 | Down $ -0.01 | $51.04 | $51.00 | 3,300 |
| 01:12 PM | $51.01 | Up $0.01 | $51.01 | $51.01 | 200 |
| 01:11 PM | $51.00 | Up $0.06 | $51.00 | $50.96 | 10,600 |
| 01:10 PM | $50.94 | Down $ -0.01 | $50.94 | $50.93 | 800 |
| 01:09 PM | $50.95 | Up $0.04 | $50.95 | $50.92 | 600 |
| 01:08 PM | $50.91 | Up $0.01 | $50.91 | $50.91 | 100 |
| 01:07 PM | $50.90 | Up $0.02 | $50.90 | $50.90 | 100 |
| 01:06 PM | $50.88 | Up $0.02 | $50.88 | $50.87 | 500 |
| 01:05 PM | $50.86 | Down $ -0.02 | $50.89 | $50.84 | 3,600 |
| 01:04 PM | $50.88 | Down $ -0.01 | $50.90 | $50.88 | 500 |
| 01:03 PM | $50.89 | Down $ -0.02 | $50.90 | $50.88 | 1,800 |
| 01:02 PM | $50.91 | Up $0.04 | $50.91 | $50.86 | 1,400 |
| 01:01 PM | $50.87 | Up $0.03 | $50.87 | $50.84 | 300 |
| 01:00 PM | $50.84 | Up $0.02 | $50.84 | $50.82 | 800 |
| 12:59 PM | $50.82 | Up $0.01 | $50.83 | $50.80 | 900 |
| 12:58 PM | $50.82 | Up $0.02 | $50.82 | $50.81 | 600 |
| 12:56 PM | $50.80 | Down $ -0.01 | $50.80 | $50.77 | 4,000 |
| 12:56 PM | $50.80 | Up $0.00 | $50.80 | $50.77 | 0 |
| 12:55 PM | $50.81 | Up $0.04 | $50.81 | $50.78 | 1,100 |
| 12:54 PM | $50.77 | Down $ -0.02 | $50.79 | $50.77 | 300 |
| 12:53 PM | $50.79 | Down $ -0.02 | $50.81 | $50.76 | 2,700 |
| 12:52 PM | $50.81 | Up $0.01 | $50.81 | $50.79 | 500 |
| 12:51 PM | $50.80 | Up $0.02 | $50.80 | $50.78 | 1,700 |
| 12:50 PM | $50.78 | Up $0.02 | $50.78 | $50.74 | 1,600 |
| 12:49 PM | $50.76 | Down $ -0.08 | $50.84 | $50.76 | 4,100 |
| 12:48 PM | $50.84 | Up $0.01 | $50.84 | $50.83 | 1,200 |
| 12:47 PM | $50.83 | Down $ -0.02 | $50.85 | $50.83 | 1,100 |
| 12:46 PM | $50.85 | Down $ -0.03 | $50.91 | $50.84 | 3,500 |
| 12:45 PM | $50.88 | Up $0.04 | $50.88 | $50.87 | 1,100 |
| 12:44 PM | $50.84 | Up $0.02 | $50.84 | $50.81 | 1,600 |
| 12:43 PM | $50.82 | Up $0.04 | $50.82 | $50.77 | 2,500 |
| 12:41 PM | $50.78 | Up $0.00 | $50.79 | $50.78 | 400 |
| 12:41 PM | $50.78 | Up $0.00 | $50.79 | $50.78 | 0 |
| 12:40 PM | $50.78 | Up $0.04 | $50.78 | $50.73 | 1,900 |
| 12:39 PM | $50.74 | Up $0.04 | $50.74 | $50.70 | 2,400 |
| 12:38 PM | $50.71 | Down $ -0.05 | $50.75 | $50.71 | 8,000 |
| 12:37 PM | $50.76 | Down $0.00 | $50.78 | $50.76 | 4,200 |
| 12:36 PM | $50.76 | Down $ -0.02 | $50.77 | $50.76 | 700 |
| 12:35 PM | $50.78 | Up $0.00 | $50.80 | $50.76 | 1,900 |
| 12:34 PM | $50.78 | Down $ -0.12 | $50.89 | $50.78 | 12,100 |
| 12:33 PM | $50.90 | Up $0.03 | $50.94 | $50.90 | 6,000 |
| 12:32 PM | $50.87 | Down $ -0.01 | $50.87 | $50.87 | 200 |
| 12:31 PM | $50.88 | Up $0.08 | $50.97 | $50.83 | 4,800 |
| 12:29 PM | $50.80 | Up $0.01 | $50.80 | $50.78 | 3,500 |
| 12:29 PM | $50.80 | Up $0.00 | $50.80 | $50.78 | 0 |
| 12:28 PM | $50.79 | Up $0.03 | $50.79 | $50.74 | 5,800 |
| 12:27 PM | $50.76 | Up $0.03 | $50.76 | $50.74 | 400 |
| 12:26 PM | $50.73 | Up $0.05 | $50.73 | $50.70 | 2,200 |
| 12:25 PM | $50.68 | Down $ -0.02 | $50.72 | $50.68 | 4,200 |
| 12:24 PM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 100 |
| 12:23 PM | $50.72 | Up $0.02 | $50.73 | $50.71 | 1,200 |
| 12:22 PM | $50.70 | Down $ -0.02 | $50.72 | $50.70 | 1,000 |
| 12:21 PM | $50.72 | Down $ -0.02 | $50.73 | $50.72 | 600 |
| 12:20 PM | $50.74 | Up $0.00 | $50.75 | $50.74 | 2,100 |
| 12:19 PM | $50.74 | Up $0.00 | $50.74 | $50.68 | 9,000 |
| 12:18 PM | $50.74 | Up $0.01 | $50.76 | $50.72 | 3,100 |
| 12:17 PM | $50.73 | Up $0.02 | $50.73 | $50.72 | 800 |
| 12:16 PM | $50.71 | Down $ -0.02 | $50.74 | $50.71 | 600 |
| 12:15 PM | $50.73 | Up $0.00 | $50.73 | $50.70 | 2,100 |
| 12:14 PM | $50.73 | Down $ -0.03 | $50.76 | $50.73 | 1,400 |
| 12:13 PM | $50.76 | Up $0.07 | $50.76 | $50.70 | 2,900 |
| 12:12 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 1,100 |
| 12:11 PM | $50.69 | Down $ -0.01 | $50.75 | $50.69 | 7,100 |
| 12:10 PM | $50.70 | Up $0.00 | $50.72 | $50.70 | 2,900 |
| 12:09 PM | $50.70 | Up $0.03 | $50.70 | $50.68 | 1,600 |
| 12:08 PM | $50.67 | Up $0.02 | $50.67 | $50.67 | 200 |
| 12:07 PM | $50.65 | Up $0.01 | $50.65 | $50.63 | 1,400 |
| 12:06 PM | $50.64 | Down $ -0.01 | $50.69 | $50.64 | 3,100 |
| 12:05 PM | $50.65 | Up $0.06 | $50.65 | $50.60 | 1,500 |
| 12:04 PM | $50.59 | Up $0.03 | $50.62 | $50.59 | 1,500 |
| 12:03 PM | $50.56 | Up $0.02 | $50.56 | $50.55 | 1,600 |
| 12:02 PM | $50.54 | Up $0.03 | $50.54 | $50.51 | 800 |
| 12:01 PM | $50.51 | Down $ -0.02 | $50.52 | $50.48 | 3,700 |
| 12:00 PM | $50.53 | Up $0.05 | $50.53 | $50.49 | 1,400 |
| 11:59 AM | $50.48 | Down $ -0.02 | $50.48 | $50.48 | 100 |
| 11:58 AM | $50.50 | Down $ -0.02 | $50.53 | $50.50 | 2,100 |
| 11:57 AM | $50.52 | Up $0.03 | $50.54 | $50.49 | 2,500 |
| 11:56 AM | $50.49 | Up $0.02 | $50.53 | $50.48 | 1,800 |
| 11:55 AM | $50.47 | Down $ -0.13 | $50.61 | $50.46 | 4,600 |
| 11:54 AM | $50.60 | Up $0.05 | $50.60 | $50.54 | 2,100 |
| 11:53 AM | $50.54 | Down $ -0.23 | $50.79 | $50.54 | 4,800 |
| 11:52 AM | $50.77 | Up $0.08 | $50.77 | $50.68 | 5,000 |
| 11:51 AM | $50.70 | Down $ -0.02 | $50.70 | $50.69 | 1,000 |
| 11:50 AM | $50.71 | Up $0.02 | $50.71 | $50.69 | 1,200 |
| 11:49 AM | $50.69 | Down $ -0.03 | $50.71 | $50.67 | 2,700 |
| 11:48 AM | $50.72 | Up $0.06 | $50.74 | $50.66 | 6,800 |
| 11:47 AM | $50.66 | Down $ -0.06 | $50.73 | $50.66 | 2,500 |
| 11:46 AM | $50.72 | Down $ -0.03 | $50.74 | $50.72 | 1,000 |
| 11:45 AM | $50.75 | Up $0.00 | $50.75 | $50.72 | 2,000 |
| 11:44 AM | $50.75 | Up $0.14 | $50.76 | $50.61 | 3,300 |
| 11:43 AM | $50.61 | Up $0.00 | $50.61 | $50.59 | 1,600 |
| 11:42 AM | $50.61 | Up $0.03 | $50.61 | $50.58 | 1,200 |
| 11:41 AM | $50.58 | Up $0.07 | $50.60 | $50.49 | 4,400 |
| 11:40 AM | $50.51 | Up $0.00 | $50.51 | $50.49 | 1,400 |
| 11:39 AM | $50.51 | Up $0.03 | $50.51 | $50.48 | 1,800 |
| 11:38 AM | $50.48 | Up $0.04 | $50.49 | $50.44 | 1,300 |
| 11:37 AM | $50.44 | Down $ -0.07 | $50.51 | $50.44 | 4,200 |
| 11:36 AM | $50.51 | Up $0.00 | $50.51 | $50.48 | 1,700 |
| 11:35 AM | $50.51 | Up $0.02 | $50.51 | $50.47 | 800 |
| 11:34 AM | $50.49 | Down $ -0.03 | $50.55 | $50.46 | 4,600 |
| 11:33 AM | $50.52 | Down $ -0.04 | $50.55 | $50.52 | 1,700 |
| 11:32 AM | $50.56 | Down $ -0.01 | $50.58 | $50.55 | 2,100 |
| 11:31 AM | $50.57 | Down $ -0.06 | $50.64 | $50.55 | 1,800 |
| 11:30 AM | $50.63 | Up $0.04 | $50.70 | $50.60 | 7,400 |
| 11:29 AM | $50.60 | Up $0.02 | $50.65 | $50.58 | 3,700 |
| 11:28 AM | $50.58 | Up $0.03 | $50.60 | $50.55 | 2,600 |
| 11:27 AM | $50.55 | Down $ -0.03 | $50.60 | $50.55 | 2,100 |
| 11:26 AM | $50.58 | Up $0.01 | $50.60 | $50.57 | 3,100 |
| 11:25 AM | $50.57 | Down $ -0.04 | $50.64 | $50.54 | 5,200 |
| 11:24 AM | $50.61 | Down $ -0.08 | $50.67 | $50.61 | 2,400 |
| 11:23 AM | $50.69 | Up $0.17 | $50.71 | $50.56 | 2,800 |
| 11:22 AM | $50.52 | Up $0.04 | $50.52 | $50.47 | 1,500 |
| 11:21 AM | $50.48 | Up $0.07 | $50.48 | $50.42 | 1,000 |
| 11:20 AM | $50.41 | Up $0.01 | $50.42 | $50.41 | 1,000 |
| 11:19 AM | $50.40 | Down $ -0.06 | $50.46 | $50.35 | 7,300 |
| 11:18 AM | $50.46 | Up $0.02 | $50.47 | $50.45 | 700 |
| 11:17 AM | $50.44 | Up $0.04 | $50.44 | $50.43 | 1,400 |
| 11:16 AM | $50.40 | Down $ -0.06 | $50.46 | $50.40 | 1,200 |
| 11:15 AM | $50.46 | Up $0.01 | $50.50 | $50.45 | 1,900 |
| 11:14 AM | $50.45 | Up $0.03 | $50.45 | $50.41 | 1,000 |
| 11:13 AM | $50.43 | Down $ -0.01 | $50.44 | $50.42 | 600 |
| 11:12 AM | $50.43 | Down $ -0.12 | $50.55 | $50.43 | 1,900 |
| 11:11 AM | $50.55 | Down $ -0.02 | $50.56 | $50.54 | 1,900 |
| 11:10 AM | $50.57 | Up $0.00 | $50.61 | $50.55 | 2,900 |
| 11:09 AM | $50.57 | Up $0.03 | $50.57 | $50.54 | 1,200 |
| 11:08 AM | $50.54 | Down $ -0.01 | $50.56 | $50.53 | 1,500 |
| 11:07 AM | $50.55 | Down $ -0.03 | $50.61 | $50.55 | 5,200 |
| 11:06 AM | $50.58 | Up $0.22 | $50.62 | $50.38 | 33,900 |
| 11:05 AM | $50.36 | Up $0.06 | $50.36 | $50.31 | 1,800 |
| 11:04 AM | $50.30 | Down $ -0.01 | $50.33 | $50.30 | 1,200 |
| 11:03 AM | $50.31 | Up $0.03 | $50.32 | $50.26 | 1,200 |
| 11:02 AM | $50.28 | Down $ -0.09 | $50.37 | $50.28 | 5,000 |
| 11:01 AM | $50.37 | Up $0.05 | $50.38 | $50.32 | 3,300 |
| 11:00 AM | $50.32 | Down $ -0.03 | $50.35 | $50.30 | 2,700 |
| 10:59 AM | $50.34 | Down $ -0.01 | $50.34 | $50.32 | 900 |
| 10:58 AM | $50.35 | Up $0.05 | $50.35 | $50.30 | 700 |
| 10:57 AM | $50.30 | Up $0.07 | $50.30 | $50.26 | 1,800 |
| 10:56 AM | $50.23 | Down $ -0.01 | $50.25 | $50.23 | 900 |
| 10:55 AM | $50.24 | Down $ -0.13 | $50.36 | $50.23 | 5,600 |
| 10:54 AM | $50.37 | Up $0.02 | $50.37 | $50.36 | 400 |
| 10:53 AM | $50.35 | Down $ -0.02 | $50.39 | $50.34 | 3,800 |
| 10:52 AM | $50.37 | Up $0.01 | $50.37 | $50.37 | 400 |
| 10:51 AM | $50.36 | Up $0.01 | $50.37 | $50.36 | 800 |
| 10:50 AM | $50.35 | Up $0.07 | $50.35 | $50.31 | 1,400 |
| 10:49 AM | $50.28 | Up $0.00 | $50.28 | $50.28 | 100 |
| 10:48 AM | $50.28 | Up $0.01 | $50.28 | $50.28 | 100 |
| 10:47 AM | $50.27 | Up $0.03 | $50.27 | $50.23 | 2,500 |
| 10:46 AM | $50.24 | Up $0.01 | $50.24 | $50.24 | 100 |
| 10:45 AM | $50.23 | Up $0.02 | $50.23 | $50.23 | 400 |
| 10:44 AM | $50.21 | Up $0.01 | $50.25 | $50.21 | 2,300 |
| 10:43 AM | $50.20 | Down $ -0.02 | $50.21 | $50.20 | 600 |
| 10:42 AM | $50.22 | Up $0.02 | $50.22 | $50.17 | 3,500 |
| 10:41 AM | $50.20 | Down $ -0.01 | $50.21 | $50.14 | 2,400 |
| 10:40 AM | $50.21 | Down $ -0.01 | $50.21 | $50.21 | 100 |
| 10:39 AM | $50.21 | Down $ -0.04 | $50.29 | $50.21 | 4,000 |
| 10:38 AM | $50.25 | Up $0.00 | $50.28 | $50.25 | 800 |
| 10:37 AM | $50.25 | Down $ -0.05 | $50.29 | $50.25 | 1,400 |
| 10:36 AM | $50.30 | Down $ -0.07 | $50.40 | $50.30 | 4,300 |
| 10:35 AM | $50.37 | Up $0.01 | $50.39 | $50.36 | 1,400 |
| 10:34 AM | $50.36 | Down $ -0.01 | $50.42 | $50.36 | 4,900 |
| 10:33 AM | $50.37 | Down $ -0.02 | $50.39 | $50.37 | 300 |
| 10:32 AM | $50.39 | Down $ -0.07 | $50.45 | $50.38 | 2,100 |
| 10:31 AM | $50.46 | Up $0.03 | $50.46 | $50.41 | 1,100 |
| 10:30 AM | $50.43 | Up $0.08 | $50.47 | $50.37 | 1,400 |
| 10:29 AM | $50.35 | Down $ -0.09 | $50.56 | $50.35 | 21,300 |
| 10:28 AM | $50.44 | Down $ -0.01 | $50.46 | $50.39 | 2,900 |
| 10:27 AM | $50.45 | Up $0.03 | $50.48 | $50.42 | 3,900 |
| 10:26 AM | $50.42 | Up $0.17 | $50.42 | $50.25 | 6,200 |
| 10:25 AM | $50.25 | Up $0.14 | $50.27 | $50.14 | 7,900 |
| 10:24 AM | $50.11 | Down $ -0.07 | $50.16 | $50.11 | 1,200 |
| 10:23 AM | $50.18 | Up $0.06 | $50.25 | $50.13 | 5,700 |
| 10:22 AM | $50.12 | Up $0.03 | $50.12 | $50.06 | 2,000 |
| 10:21 AM | $50.09 | Up $0.01 | $50.10 | $50.04 | 2,500 |
| 10:20 AM | $50.08 | Up $0.00 | $50.11 | $50.05 | 2,300 |
| 10:19 AM | $50.08 | Down $ -0.03 | $50.10 | $50.06 | 1,400 |
| 10:18 AM | $50.11 | Down $ -0.03 | $50.16 | $50.07 | 2,700 |
| 10:17 AM | $50.14 | Up $0.04 | $50.15 | $50.09 | 2,200 |
| 10:16 AM | $50.10 | Up $0.04 | $50.12 | $50.02 | 6,900 |
| 10:15 AM | $50.06 | Down $ -0.07 | $50.11 | $50.05 | 2,700 |
| 10:14 AM | $50.13 | Down $ -0.07 | $50.19 | $50.07 | 3,500 |
| 10:13 AM | $50.21 | Down $ -0.02 | $50.23 | $50.19 | 2,100 |
| 10:12 AM | $50.23 | Up $0.00 | $50.31 | $50.23 | 3,700 |
| 10:11 AM | $50.23 | Up $0.14 | $50.24 | $50.10 | 5,500 |
| 10:10 AM | $50.09 | Up $0.03 | $50.10 | $50.04 | 3,500 |
| 10:09 AM | $50.06 | Down $ -0.05 | $50.15 | $49.97 | 26,700 |
| 10:08 AM | $50.12 | Down $ -0.06 | $50.20 | $50.02 | 9,800 |
| 10:07 AM | $50.18 | Down $ -0.10 | $50.26 | $50.07 | 12,900 |
| 10:06 AM | $50.28 | Down $ -0.15 | $50.42 | $50.23 | 5,000 |
| 10:05 AM | $50.43 | Down $ -0.01 | $50.43 | $50.34 | 2,500 |
| 10:04 AM | $50.44 | Up $0.03 | $50.47 | $50.38 | 4,300 |
| 10:03 AM | $50.41 | Up $0.03 | $50.55 | $50.41 | 5,600 |
| 10:02 AM | $50.38 | Up $0.19 | $50.41 | $50.14 | 4,300 |
| 10:01 AM | $50.19 | Up $0.07 | $50.19 | $50.10 | 4,000 |
| 10:00 AM | $50.12 | Down $ -0.08 | $50.22 | $50.12 | 6,100 |
| 09:59 AM | $50.20 | Down $ -0.02 | $50.23 | $50.14 | 2,500 |
| 09:58 AM | $50.22 | Up $0.01 | $50.33 | $50.19 | 3,400 |
| 09:57 AM | $50.21 | Down $ -0.04 | $50.32 | $50.20 | 6,200 |
| 09:56 AM | $50.25 | Up $0.26 | $50.28 | $49.99 | 11,600 |
| 09:55 AM | $49.99 | Down $ -0.05 | $50.04 | $49.96 | 5,000 |
| 09:54 AM | $50.04 | Up $0.03 | $50.08 | $49.93 | 5,700 |
| 09:53 AM | $50.01 | Down $ -0.02 | $50.05 | $49.90 | 9,700 |
| 09:52 AM | $50.03 | Up $0.14 | $50.05 | $49.86 | 10,400 |
| 09:51 AM | $49.89 | Down $ -0.15 | $50.12 | $49.89 | 13,000 |
| 09:50 AM | $50.04 | Down $ -0.04 | $50.16 | $49.94 | 5,500 |
| 09:49 AM | $50.08 | Up $0.04 | $50.10 | $50.00 | 4,100 |
| 09:48 AM | $50.04 | Up $0.22 | $50.05 | $49.80 | 5,600 |
| 09:47 AM | $49.82 | Up $0.02 | $49.91 | $49.76 | 4,500 |
| 09:46 AM | $49.80 | Up $0.10 | $49.82 | $49.69 | 11,800 |
| 09:45 AM | $49.70 | Down $ -0.17 | $49.92 | $49.60 | 23,500 |
| 09:44 AM | $49.87 | Up $0.15 | $49.99 | $49.84 | 8,600 |
| 09:43 AM | $49.72 | Up $0.02 | $49.82 | $49.66 | 900 |
| 09:42 AM | $49.70 | Down $ -0.28 | $49.85 | $49.70 | 3,600 |
| 09:41 AM | $49.98 | Down $ -0.06 | $50.03 | $49.97 | 2,100 |
| 09:40 AM | $50.04 | Up $0.28 | $50.16 | $49.76 | 9,100 |
| 09:39 AM | $49.76 | Down $ -0.06 | $49.87 | $49.76 | 4,500 |
| 09:38 AM | $49.82 | Up $0.01 | $49.95 | $49.71 | 3,600 |
| 09:37 AM | $49.81 | Up $0.06 | $49.99 | $49.70 | 3,500 |
| 09:36 AM | $49.75 | Down $ -0.20 | $49.90 | $49.54 | 3,100 |
| 09:35 AM | $49.95 | Down $ -0.15 | $50.23 | $49.86 | 6,100 |
| 09:34 AM | $50.10 | Down $ -0.28 | $50.49 | $50.10 | 5,400 |
| 09:33 AM | $50.38 | Up $0.03 | $50.52 | $50.09 | 3,400 |
| 09:32 AM | $50.35 | Down $ -0.65 | $50.90 | $50.35 | 17,700 |
| 09:31 AM | $51.00 | Up $0.00 | $51.00 | $51.00 | 9,600 |
| 09:30 AM | $51.00 | Down $ -0.14 | $51.00 | $50.74 | 38,500 |
| Previous close | $51.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $51.85 | $50.49 | $51.87 | $50.48 | 3,661,200 |
| 07-05-2025 | $51.14 | $52.47 | $52.80 | $51.00 | 5,011,700 |
| 06-05-2025 | $52.52 | $52.31 | $52.58 | $52.04 | 3,349,500 |
| 05-05-2025 | $52.36 | $52.09 | $52.40 | $52.00 | 3,464,700 |
| 02-05-2025 | $51.86 | $51.30 | $51.92 | $51.09 | 2,585,800 |
| 01-05-2025 | $52.38 | $52.93 | $52.97 | $52.31 | 764,200 |
| 30-04-2025 | $53.61 | $53.15 | $53.66 | $52.96 | 2,517,500 |
| 29-04-2025 | $53.00 | $52.95 | $53.23 | $52.95 | 1,919,800 |
| 28-04-2025 | $52.90 | $52.89 | $52.92 | $52.72 | 3,611,700 |
| 25-04-2025 | $52.87 | $52.83 | $52.97 | $52.75 | 527,800 |
| 24-04-2025 | $53.11 | $52.93 | $53.14 | $52.78 | 821,200 |
| 23-04-2025 | $52.78 | $52.80 | $52.86 | $52.60 | 732,200 |
| 22-04-2025 | $52.21 | $52.66 | $52.70 | $52.00 | 843,500 |
| 21-04-2025 | $52.17 | $52.04 | $52.36 | $51.92 | 325,300 |
| 17-04-2025 | $52.46 | $52.62 | $52.99 | $52.42 | 975,900 |
| 16-04-2025 | $52.65 | $52.45 | $52.85 | $52.31 | 1,589,200 |
| 15-04-2025 | $52.12 | $52.49 | $52.50 | $51.96 | 1,770,200 |
| 14-04-2025 | $52.59 | $52.78 | $52.96 | $52.53 | 1,222,100 |
| 11-04-2025 | $51.00 | $51.27 | $51.57 | $50.93 | 1,481,800 |
| 10-04-2025 | $51.53 | $51.40 | $51.71 | $50.68 | 2,443,400 |
| 09-04-2025 | $52.40 | $52.19 | $53.12 | $51.89 | 1,522,800 |
| 08-04-2025 | $53.00 | $53.45 | $53.81 | $52.48 | 1,057,000 |
| 07-04-2025 | $53.43 | $53.62 | $54.09 | $53.41 | 1,245,500 |
| 04-04-2025 | $56.33 | $55.99 | $56.54 | $55.76 | 1,713,700 |
| 03-04-2025 | $56.77 | $56.77 | $56.98 | $56.47 | 1,282,100 |
| 02-04-2025 | $57.47 | $57.34 | $57.61 | $57.08 | 1,955,000 |
| 01-04-2025 | $57.05 | $57.01 | $57.22 | $56.76 | 818,400 |
| 31-03-2025 | $56.38 | $56.35 | $56.91 | $56.15 | 1,888,500 |
| 28-03-2025 | $55.26 | $54.75 | $55.32 | $54.58 | 3,542,300 |
| 27-03-2025 | $54.48 | $54.09 | $54.57 | $54.08 | 2,803,900 |
Graphs are not available, please refer to the detailed table