Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
50.11 Up 0.12 (0.24 %)
Delayed : 2025/07/04 04:00:09
- Previous close $49.99
- Opening $50.14
- Price Ask $50.01
- Price Bid $50.01
- Size Bid 8
- Size Ask 30
- Today High $50.47
- Today Low $49.92
- 52 Weeks High $57.61
- 52 Weeks Low $39.29
- Volume 539,398
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.11 | Up $0.03 | $50.11 | $50.11 | 119,000 |
| 03:59 PM | $50.08 | Down $ -0.03 | $50.12 | $50.08 | 2,400 |
| 03:58 PM | $50.11 | Up $0.00 | $50.12 | $50.10 | 7,200 |
| 03:57 PM | $50.11 | Up $0.01 | $50.12 | $50.10 | 2,100 |
| 03:56 PM | $50.10 | Down $ -0.05 | $50.15 | $50.10 | 9,200 |
| 03:55 PM | $50.15 | Up $0.04 | $50.17 | $50.10 | 10,100 |
| 03:54 PM | $50.11 | Down $ -0.02 | $50.14 | $50.11 | 4,400 |
| 03:53 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 2,200 |
| 03:51 PM | $50.14 | Down $ -0.01 | $50.14 | $50.14 | 900 |
| 03:51 PM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 03:50 PM | $50.15 | Up $0.00 | $50.15 | $50.14 | 6,100 |
| 03:49 PM | $50.15 | Down $ -0.01 | $50.17 | $50.15 | 1,000 |
| 03:47 PM | $50.16 | Down $ -0.01 | $50.16 | $50.16 | 4,900 |
| 03:47 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 03:45 PM | $50.17 | Up $0.02 | $50.17 | $50.16 | 2,800 |
| 03:45 PM | $50.17 | Up $0.00 | $50.17 | $50.16 | 0 |
| 03:44 PM | $50.16 | Up $0.02 | $50.16 | $50.15 | 1,700 |
| 03:43 PM | $50.14 | Down $ -0.01 | $50.15 | $50.14 | 3,000 |
| 03:42 PM | $50.15 | Down $ -0.01 | $50.16 | $50.15 | 3,300 |
| 03:41 PM | $50.16 | Up $0.02 | $50.16 | $50.15 | 2,100 |
| 03:40 PM | $50.14 | Down $ -0.01 | $50.15 | $50.14 | 2,500 |
| 03:39 PM | $50.15 | Down $0.00 | $50.15 | $50.14 | 400 |
| 03:38 PM | $50.15 | Up $0.02 | $50.15 | $50.13 | 2,100 |
| 03:37 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 300 |
| 03:36 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 100 |
| 03:35 PM | $50.13 | Down $ -0.01 | $50.13 | $50.13 | 200 |
| 03:32 PM | $50.14 | Up $0.01 | $50.14 | $50.12 | 2,200 |
| 03:32 PM | $50.14 | Up $0.00 | $50.14 | $50.12 | 0 |
| 03:32 PM | $50.14 | Up $0.00 | $50.14 | $50.12 | 0 |
| 03:30 PM | $50.13 | Up $0.00 | $50.14 | $50.12 | 3,200 |
| 03:30 PM | $50.13 | Up $0.00 | $50.14 | $50.12 | 0 |
| 03:29 PM | $50.13 | Down $ -0.01 | $50.15 | $50.13 | 200 |
| 03:27 PM | $50.14 | Down $ -0.02 | $50.15 | $50.14 | 200 |
| 03:27 PM | $50.14 | Up $0.00 | $50.15 | $50.14 | 0 |
| 03:26 PM | $50.16 | Up $0.03 | $50.17 | $50.15 | 800 |
| 03:25 PM | $50.13 | Up $0.02 | $50.13 | $50.12 | 1,000 |
| 03:24 PM | $50.11 | Down $ -0.03 | $50.12 | $50.10 | 5,200 |
| 03:21 PM | $50.14 | Up $0.03 | $50.14 | $50.10 | 2,300 |
| 03:21 PM | $50.14 | Up $0.00 | $50.14 | $50.10 | 0 |
| 03:21 PM | $50.14 | Up $0.00 | $50.14 | $50.10 | 0 |
| 03:20 PM | $50.11 | Down $ -0.03 | $50.11 | $50.10 | 800 |
| 03:19 PM | $50.14 | Down $ -0.02 | $50.16 | $50.14 | 1,200 |
| 03:18 PM | $50.16 | Up $0.00 | $50.16 | $50.16 | 200 |
| 03:17 PM | $50.16 | Up $0.00 | $50.17 | $50.16 | 1,300 |
| 03:16 PM | $50.16 | Up $0.02 | $50.16 | $50.15 | 2,100 |
| 03:15 PM | $50.14 | Down $ -0.01 | $50.15 | $50.14 | 2,900 |
| 03:14 PM | $50.15 | Down $ -0.02 | $50.15 | $50.15 | 100 |
| 03:13 PM | $50.17 | Up $0.01 | $50.17 | $50.17 | 100 |
| 03:12 PM | $50.16 | Up $0.01 | $50.16 | $50.15 | 3,300 |
| 03:11 PM | $50.15 | Down $ -0.02 | $50.15 | $50.15 | 2,300 |
| 03:09 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 100 |
| 03:09 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 03:08 PM | $50.17 | Up $0.00 | $50.17 | $50.16 | 1,600 |
| 03:07 PM | $50.17 | Up $0.02 | $50.18 | $50.16 | 3,000 |
| 03:06 PM | $50.16 | Down $ -0.05 | $50.21 | $50.15 | 5,400 |
| 03:05 PM | $50.20 | Down $ -0.01 | $50.20 | $50.20 | 100 |
| 03:03 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 300 |
| 03:03 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 03:02 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 100 |
| 03:01 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 300 |
| 02:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 300 |
| 02:59 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 0 |
| 02:58 PM | $50.21 | Up $0.00 | $50.21 | $50.21 | 300 |
| 02:57 PM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 1,000 |
| 02:55 PM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 900 |
| 02:55 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 02:52 PM | $50.24 | Up $0.01 | $50.24 | $50.23 | 1,500 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 02:52 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 02:51 PM | $50.23 | Up $0.00 | $50.24 | $50.23 | 500 |
| 02:50 PM | $50.23 | Down $ -0.02 | $50.24 | $50.21 | 5,100 |
| 02:49 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 300 |
| 02:48 PM | $50.25 | Down $ -0.02 | $50.26 | $50.25 | 4,400 |
| 02:47 PM | $50.27 | Up $0.01 | $50.27 | $50.27 | 100 |
| 02:44 PM | $50.26 | Up $0.04 | $50.26 | $50.22 | 4,200 |
| 02:44 PM | $50.26 | Up $0.00 | $50.26 | $50.22 | 0 |
| 02:44 PM | $50.26 | Up $0.00 | $50.26 | $50.22 | 0 |
| 02:42 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 100 |
| 02:42 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 02:40 PM | $50.22 | Down $ -0.01 | $50.22 | $50.22 | 100 |
| 02:40 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 0 |
| 02:39 PM | $50.23 | Down $ -0.01 | $50.23 | $50.23 | 1,300 |
| 02:36 PM | $50.24 | Down $ -0.01 | $50.25 | $50.23 | 1,300 |
| 02:36 PM | $50.24 | Up $0.00 | $50.25 | $50.23 | 0 |
| 02:36 PM | $50.24 | Up $0.00 | $50.25 | $50.23 | 0 |
| 02:35 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 500 |
| 02:33 PM | $50.26 | Up $0.01 | $50.27 | $50.26 | 1,100 |
| 02:33 PM | $50.26 | Up $0.00 | $50.27 | $50.26 | 0 |
| 02:31 PM | $50.25 | Up $0.01 | $50.26 | $50.25 | 1,700 |
| 02:31 PM | $50.25 | Up $0.00 | $50.26 | $50.25 | 0 |
| 02:30 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 300 |
| 02:29 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 300 |
| 02:28 PM | $50.24 | Up $0.01 | $50.24 | $50.24 | 300 |
| 02:27 PM | $50.23 | Up $0.00 | $50.23 | $50.22 | 600 |
| 02:25 PM | $50.23 | Down $ -0.03 | $50.27 | $50.23 | 2,900 |
| 02:25 PM | $50.23 | Up $0.00 | $50.27 | $50.23 | 0 |
| 02:24 PM | $50.26 | Up $0.00 | $50.27 | $50.26 | 1,300 |
| 02:23 PM | $50.26 | Up $0.01 | $50.26 | $50.26 | 100 |
| 02:22 PM | $50.25 | Up $0.01 | $50.25 | $50.25 | 100 |
| 02:21 PM | $50.24 | Up $0.01 | $50.25 | $50.23 | 900 |
| 02:20 PM | $50.23 | Down $ -0.03 | $50.23 | $50.23 | 500 |
| 02:19 PM | $50.26 | Up $0.01 | $50.26 | $50.26 | 200 |
| 02:18 PM | $50.25 | Up $0.01 | $50.25 | $50.23 | 400 |
| 02:17 PM | $50.24 | Up $0.02 | $50.24 | $50.22 | 1,000 |
| 02:16 PM | $50.22 | Up $0.03 | $50.22 | $50.19 | 2,100 |
| 02:13 PM | $50.19 | Down $ -0.01 | $50.20 | $50.19 | 1,100 |
| 02:13 PM | $50.19 | Up $0.00 | $50.20 | $50.19 | 0 |
| 02:13 PM | $50.19 | Up $0.00 | $50.20 | $50.19 | 0 |
| 02:12 PM | $50.20 | Down $ -0.01 | $50.21 | $50.20 | 700 |
| 02:11 PM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 800 |
| 02:10 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 100 |
| 02:07 PM | $50.22 | Up $0.01 | $50.22 | $50.21 | 1,100 |
| 02:07 PM | $50.22 | Up $0.00 | $50.22 | $50.21 | 0 |
| 02:07 PM | $50.22 | Up $0.00 | $50.22 | $50.21 | 0 |
| 02:06 PM | $50.21 | Up $0.02 | $50.21 | $50.19 | 500 |
| 02:05 PM | $50.19 | Down $ -0.01 | $50.21 | $50.19 | 900 |
| 02:04 PM | $50.20 | Up $0.02 | $50.20 | $50.19 | 1,000 |
| 02:03 PM | $50.18 | Down $ -0.04 | $50.21 | $50.17 | 1,400 |
| 02:02 PM | $50.22 | Down $ -0.01 | $50.23 | $50.22 | 700 |
| 02:01 PM | $50.23 | Down $ -0.02 | $50.24 | $50.23 | 1,300 |
| 02:00 PM | $50.25 | Up $0.03 | $50.25 | $50.22 | 1,100 |
| 01:59 PM | $50.22 | Up $0.01 | $50.22 | $50.21 | 900 |
| 01:58 PM | $50.21 | Down $ -0.01 | $50.22 | $50.21 | 800 |
| 01:57 PM | $50.22 | Up $0.00 | $50.22 | $50.22 | 200 |
| 01:56 PM | $50.22 | Down $ -0.01 | $50.22 | $50.22 | 200 |
| 01:55 PM | $50.23 | Down $ -0.03 | $50.23 | $50.22 | 1,600 |
| 01:53 PM | $50.26 | Down $ -0.01 | $50.26 | $50.26 | 400 |
| 01:53 PM | $50.26 | Up $0.00 | $50.26 | $50.26 | 0 |
| 01:52 PM | $50.27 | Down $ -0.01 | $50.27 | $50.27 | 700 |
| 01:50 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 1,800 |
| 01:50 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 0 |
| 01:49 PM | $50.28 | Down $0.00 | $50.28 | $50.28 | 900 |
| 01:48 PM | $50.29 | Down $ -0.01 | $50.29 | $50.27 | 300 |
| 01:47 PM | $50.29 | Up $0.01 | $50.29 | $50.29 | 100 |
| 01:44 PM | $50.28 | Down $ -0.02 | $50.28 | $50.28 | 900 |
| 01:44 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 0 |
| 01:44 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 0 |
| 01:41 PM | $50.30 | Up $0.01 | $50.30 | $50.30 | 100 |
| 01:41 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:41 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:40 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 1,100 |
| 01:39 PM | $50.29 | Up $0.01 | $50.29 | $50.29 | 100 |
| 01:38 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 200 |
| 01:37 PM | $50.28 | Up $0.02 | $50.28 | $50.27 | 700 |
| 01:36 PM | $50.26 | Down $ -0.02 | $50.26 | $50.26 | 400 |
| 01:35 PM | $50.28 | Up $0.03 | $50.28 | $50.26 | 900 |
| 01:34 PM | $50.25 | Down $ -0.03 | $50.29 | $50.25 | 2,800 |
| 01:33 PM | $50.28 | Up $0.04 | $50.28 | $50.25 | 2,000 |
| 01:27 PM | $50.24 | Down $ -0.02 | $50.24 | $50.23 | 1,400 |
| 01:27 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 01:27 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 01:27 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 01:27 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 01:27 PM | $50.24 | Up $0.00 | $50.24 | $50.23 | 0 |
| 01:25 PM | $50.26 | Down $ -0.05 | $50.33 | $50.26 | 5,300 |
| 01:25 PM | $50.26 | Up $0.00 | $50.33 | $50.26 | 0 |
| 01:21 PM | $50.31 | Up $0.01 | $50.31 | $50.31 | 500 |
| 01:21 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 01:21 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 01:21 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 01:20 PM | $50.31 | Down $ -0.02 | $50.31 | $50.31 | 300 |
| 01:19 PM | $50.33 | Up $0.02 | $50.33 | $50.30 | 1,800 |
| 01:16 PM | $50.31 | Down $ -0.01 | $50.31 | $50.31 | 100 |
| 01:16 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 01:16 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 0 |
| 01:15 PM | $50.32 | Down $ -0.02 | $50.34 | $50.31 | 3,200 |
| 01:14 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 200 |
| 01:13 PM | $50.35 | Up $0.01 | $50.35 | $50.35 | 200 |
| 01:12 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 200 |
| 01:10 PM | $50.35 | Down $ -0.03 | $50.37 | $50.34 | 2,500 |
| 01:10 PM | $50.35 | Up $0.00 | $50.37 | $50.34 | 0 |
| 01:09 PM | $50.38 | Down $ -0.01 | $50.38 | $50.38 | 200 |
| 01:06 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 300 |
| 01:06 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:06 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:05 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 100 |
| 01:03 PM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 100 |
| 01:03 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:02 PM | $50.41 | Up $0.02 | $50.41 | $50.41 | 200 |
| 01:01 PM | $50.39 | Down $ -0.06 | $50.44 | $50.39 | 3,400 |
| 01:00 PM | $50.45 | Down $ -0.01 | $50.47 | $50.43 | 2,000 |
| 12:59 PM | $50.46 | Up $0.01 | $50.47 | $50.46 | 400 |
| 12:58 PM | $50.45 | Up $0.02 | $50.45 | $50.43 | 800 |
| 12:57 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 12:56 PM | $50.43 | Up $0.03 | $50.43 | $50.41 | 1,600 |
| 12:54 PM | $50.40 | Up $0.01 | $50.40 | $50.38 | 1,000 |
| 12:54 PM | $50.40 | Up $0.00 | $50.40 | $50.38 | 0 |
| 12:53 PM | $50.39 | Down $ -0.01 | $50.40 | $50.39 | 400 |
| 12:52 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 100 |
| 12:51 PM | $50.40 | Up $0.01 | $50.40 | $50.39 | 900 |
| 12:50 PM | $50.39 | Down $ -0.02 | $50.40 | $50.39 | 1,100 |
| 12:49 PM | $50.41 | Down $ -0.01 | $50.41 | $50.41 | 1,200 |
| 12:48 PM | $50.42 | Down $ -0.01 | $50.42 | $50.42 | 600 |
| 12:47 PM | $50.43 | Up $0.01 | $50.43 | $50.43 | 200 |
| 12:46 PM | $50.42 | Up $0.02 | $50.42 | $50.41 | 400 |
| 12:45 PM | $50.40 | Up $0.04 | $50.40 | $50.36 | 1,900 |
| 12:44 PM | $50.36 | Down $ -0.03 | $50.39 | $50.36 | 1,800 |
| 12:43 PM | $50.39 | Up $0.01 | $50.39 | $50.39 | 200 |
| 12:42 PM | $50.38 | Down $ -0.02 | $50.38 | $50.38 | 600 |
| 12:40 PM | $50.40 | Up $0.02 | $50.40 | $50.38 | 700 |
| 12:40 PM | $50.40 | Up $0.00 | $50.40 | $50.38 | 0 |
| 12:39 PM | $50.38 | Up $0.00 | $50.41 | $50.38 | 3,400 |
| 12:38 PM | $50.38 | Up $0.01 | $50.38 | $50.37 | 700 |
| 12:37 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 500 |
| 12:36 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 500 |
| 12:35 PM | $50.37 | Up $0.01 | $50.37 | $50.37 | 200 |
| 12:34 PM | $50.36 | Down $ -0.01 | $50.36 | $50.36 | 400 |
| 12:31 PM | $50.37 | Up $0.01 | $50.37 | $50.37 | 300 |
| 12:31 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 0 |
| 12:31 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 0 |
| 12:30 PM | $50.36 | Up $0.01 | $50.36 | $50.36 | 900 |
| 12:29 PM | $50.35 | Down $ -0.02 | $50.37 | $50.35 | 4,500 |
| 12:26 PM | $50.37 | Down $ -0.01 | $50.37 | $50.37 | 1,200 |
| 12:26 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 0 |
| 12:26 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 0 |
| 12:22 PM | $50.38 | Up $0.01 | $50.38 | $50.38 | 300 |
| 12:22 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 12:22 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 12:22 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 12:21 PM | $50.37 | Up $0.04 | $50.37 | $50.34 | 1,500 |
| 12:18 PM | $50.33 | Down $ -0.03 | $50.36 | $50.33 | 2,200 |
| 12:18 PM | $50.33 | Up $0.00 | $50.36 | $50.33 | 0 |
| 12:18 PM | $50.33 | Up $0.00 | $50.36 | $50.33 | 0 |
| 12:17 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 1,600 |
| 12:15 PM | $50.36 | Up $0.01 | $50.36 | $50.35 | 1,000 |
| 12:15 PM | $50.36 | Up $0.00 | $50.36 | $50.35 | 0 |
| 12:14 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 200 |
| 12:12 PM | $50.35 | Up $0.03 | $50.35 | $50.32 | 600 |
| 12:12 PM | $50.35 | Up $0.00 | $50.35 | $50.32 | 0 |
| 12:11 PM | $50.32 | Up $0.02 | $50.32 | $50.30 | 1,100 |
| 12:10 PM | $50.30 | Up $0.02 | $50.30 | $50.29 | 700 |
| 12:08 PM | $50.28 | Up $0.00 | $50.29 | $50.28 | 200 |
| 12:08 PM | $50.28 | Up $0.00 | $50.29 | $50.28 | 0 |
| 12:07 PM | $50.28 | Down $ -0.01 | $50.29 | $50.26 | 2,000 |
| 12:05 PM | $50.29 | Down $ -0.03 | $50.30 | $50.29 | 600 |
| 12:05 PM | $50.29 | Up $0.00 | $50.30 | $50.29 | 0 |
| 12:04 PM | $50.32 | Up $0.00 | $50.32 | $50.31 | 800 |
| 12:03 PM | $50.32 | Down $ -0.01 | $50.33 | $50.32 | 900 |
| 12:02 PM | $50.33 | Up $0.00 | $50.35 | $50.33 | 2,000 |
| 12:01 PM | $50.33 | Down $ -0.03 | $50.34 | $50.31 | 1,900 |
| 12:00 PM | $50.36 | Up $0.00 | $50.36 | $50.35 | 1,100 |
| 11:59 AM | $50.36 | Up $0.01 | $50.36 | $50.35 | 1,800 |
| 11:58 AM | $50.35 | Up $0.00 | $50.35 | $50.35 | 100 |
| 11:57 AM | $50.35 | Up $0.01 | $50.35 | $50.35 | 200 |
| 11:54 AM | $50.34 | Up $0.01 | $50.34 | $50.33 | 1,000 |
| 11:54 AM | $50.34 | Up $0.00 | $50.34 | $50.33 | 0 |
| 11:54 AM | $50.34 | Up $0.00 | $50.34 | $50.33 | 0 |
| 11:53 AM | $50.33 | Down $ -0.01 | $50.34 | $50.33 | 200 |
| 11:52 AM | $50.34 | Up $0.02 | $50.34 | $50.33 | 300 |
| 11:51 AM | $50.32 | Up $0.01 | $50.32 | $50.32 | 300 |
| 11:50 AM | $50.31 | Up $0.03 | $50.31 | $50.29 | 1,600 |
| 11:49 AM | $50.28 | Up $0.01 | $50.28 | $50.28 | 500 |
| 11:48 AM | $50.27 | Down $ -0.04 | $50.31 | $50.27 | 1,400 |
| 11:47 AM | $50.31 | Down $ -0.01 | $50.32 | $50.31 | 1,300 |
| 11:46 AM | $50.32 | Down $ -0.03 | $50.35 | $50.32 | 3,000 |
| 11:45 AM | $50.35 | Up $0.01 | $50.35 | $50.35 | 200 |
| 11:44 AM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 500 |
| 11:43 AM | $50.35 | Up $0.02 | $50.35 | $50.34 | 1,300 |
| 11:42 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 100 |
| 11:41 AM | $50.33 | Up $0.01 | $50.33 | $50.30 | 3,500 |
| 11:38 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 100 |
| 11:38 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 11:38 AM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 11:37 AM | $50.32 | Down $ -0.01 | $50.33 | $50.32 | 900 |
| 11:36 AM | $50.33 | Up $0.01 | $50.33 | $50.32 | 1,700 |
| 11:35 AM | $50.32 | Up $0.01 | $50.32 | $50.31 | 900 |
| 11:34 AM | $50.31 | Up $0.00 | $50.31 | $50.31 | 100 |
| 11:33 AM | $50.31 | Up $0.01 | $50.31 | $50.31 | 100 |
| 11:32 AM | $50.30 | Down $ -0.01 | $50.30 | $50.30 | 100 |
| 11:31 AM | $50.31 | Up $0.01 | $50.31 | $50.31 | 400 |
| 11:30 AM | $50.31 | Up $0.01 | $50.31 | $50.29 | 900 |
| 11:27 AM | $50.30 | Down $ -0.01 | $50.30 | $50.30 | 100 |
| 11:27 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 11:27 AM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 11:26 AM | $50.31 | Up $0.02 | $50.31 | $50.31 | 100 |
| 11:25 AM | $50.29 | Down $ -0.01 | $50.31 | $50.29 | 900 |
| 11:24 AM | $50.30 | Down $ -0.04 | $50.32 | $50.30 | 800 |
| 11:23 AM | $50.34 | Down $ -0.01 | $50.35 | $50.34 | 600 |
| 11:22 AM | $50.35 | Up $0.00 | $50.35 | $50.35 | 400 |
| 11:21 AM | $50.35 | Down $ -0.02 | $50.37 | $50.35 | 1,400 |
| 11:20 AM | $50.37 | Down $ -0.02 | $50.38 | $50.37 | 1,600 |
| 11:19 AM | $50.39 | Up $0.02 | $50.39 | $50.37 | 1,900 |
| 11:18 AM | $50.37 | Up $0.00 | $50.37 | $50.36 | 400 |
| 11:17 AM | $50.37 | Up $0.01 | $50.37 | $50.37 | 200 |
| 11:15 AM | $50.36 | Down $ -0.02 | $50.38 | $50.36 | 3,800 |
| 11:15 AM | $50.36 | Up $0.00 | $50.38 | $50.36 | 0 |
| 11:14 AM | $50.38 | Up $0.01 | $50.38 | $50.38 | 300 |
| 11:13 AM | $50.37 | Down $ -0.01 | $50.37 | $50.37 | 300 |
| 11:12 AM | $50.38 | Down $ -0.02 | $50.39 | $50.38 | 600 |
| 11:11 AM | $50.40 | Up $0.01 | $50.40 | $50.40 | 100 |
| 11:09 AM | $50.39 | Down $ -0.04 | $50.43 | $50.39 | 1,400 |
| 11:09 AM | $50.39 | Up $0.00 | $50.43 | $50.39 | 0 |
| 11:08 AM | $50.43 | Up $0.07 | $50.43 | $50.36 | 2,900 |
| 11:07 AM | $50.36 | Down $ -0.02 | $50.37 | $50.36 | 900 |
| 11:06 AM | $50.38 | Up $0.00 | $50.38 | $50.38 | 100 |
| 11:05 AM | $50.38 | Down $ -0.04 | $50.41 | $50.37 | 2,000 |
| 11:04 AM | $50.42 | Up $0.01 | $50.42 | $50.41 | 800 |
| 11:03 AM | $50.41 | Up $0.02 | $50.42 | $50.39 | 1,500 |
| 11:02 AM | $50.39 | Down $ -0.02 | $50.40 | $50.39 | 300 |
| 11:01 AM | $50.41 | Up $0.02 | $50.41 | $50.39 | 1,400 |
| 11:00 AM | $50.39 | Down $ -0.01 | $50.41 | $50.39 | 2,100 |
| 10:59 AM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 900 |
| 10:58 AM | $50.41 | Up $0.02 | $50.42 | $50.40 | 1,200 |
| 10:57 AM | $50.39 | Up $0.00 | $50.40 | $50.38 | 700 |
| 10:56 AM | $50.39 | Down $ -0.02 | $50.40 | $50.39 | 900 |
| 10:55 AM | $50.41 | Up $0.03 | $50.41 | $50.40 | 600 |
| 10:54 AM | $50.38 | Down $ -0.05 | $50.42 | $50.38 | 1,800 |
| 10:53 AM | $50.43 | Up $0.01 | $50.43 | $50.41 | 2,000 |
| 10:51 AM | $50.42 | Up $0.00 | $50.42 | $50.42 | 100 |
| 10:51 AM | $50.42 | Up $0.00 | $50.42 | $50.42 | 0 |
| 10:50 AM | $50.42 | Up $0.01 | $50.43 | $50.41 | 1,400 |
| 10:49 AM | $50.41 | Down $ -0.01 | $50.44 | $50.41 | 1,000 |
| 10:48 AM | $50.42 | Up $0.03 | $50.42 | $50.40 | 1,700 |
| 10:47 AM | $50.39 | Up $0.01 | $50.39 | $50.39 | 100 |
| 10:46 AM | $50.38 | Up $0.00 | $50.42 | $50.38 | 1,400 |
| 10:45 AM | $50.38 | Up $0.06 | $50.38 | $50.32 | 3,400 |
| 10:44 AM | $50.32 | Up $0.01 | $50.32 | $50.32 | 500 |
| 10:43 AM | $50.31 | Up $0.00 | $50.31 | $50.31 | 400 |
| 10:42 AM | $50.31 | Down $ -0.01 | $50.32 | $50.31 | 1,500 |
| 10:41 AM | $50.32 | Down $ -0.02 | $50.35 | $50.32 | 3,100 |
| 10:40 AM | $50.34 | Up $0.00 | $50.34 | $50.34 | 400 |
| 10:39 AM | $50.34 | Up $0.06 | $50.34 | $50.29 | 2,800 |
| 10:38 AM | $50.28 | Up $0.07 | $50.28 | $50.24 | 2,900 |
| 10:37 AM | $50.21 | Up $0.05 | $50.21 | $50.15 | 3,100 |
| 10:36 AM | $50.16 | Up $0.00 | $50.16 | $50.16 | 600 |
| 10:35 AM | $50.16 | Up $0.00 | $50.16 | $50.16 | 300 |
| 10:34 AM | $50.16 | Up $0.00 | $50.20 | $50.16 | 1,500 |
| 10:33 AM | $50.16 | Up $0.02 | $50.16 | $50.14 | 1,000 |
| 10:29 AM | $50.14 | Up $0.00 | $50.14 | $50.08 | 3,600 |
| 10:29 AM | $50.14 | Up $0.00 | $50.14 | $50.08 | 0 |
| 10:29 AM | $50.14 | Up $0.00 | $50.14 | $50.08 | 0 |
| 10:29 AM | $50.14 | Up $0.00 | $50.14 | $50.08 | 0 |
| 10:26 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 200 |
| 10:26 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 10:26 AM | $50.14 | Up $0.00 | $50.14 | $50.14 | 0 |
| 10:24 AM | $50.14 | Down $ -0.02 | $50.15 | $50.14 | 700 |
| 10:24 AM | $50.14 | Up $0.00 | $50.15 | $50.14 | 0 |
| 10:23 AM | $50.17 | Down $ -0.02 | $50.17 | $50.15 | 500 |
| 10:21 AM | $50.18 | Down $ -0.04 | $50.22 | $50.17 | 2,200 |
| 10:21 AM | $50.18 | Up $0.00 | $50.22 | $50.17 | 0 |
| 10:20 AM | $50.22 | Down $ -0.04 | $50.25 | $50.22 | 800 |
| 10:18 AM | $50.26 | Up $0.03 | $50.26 | $50.23 | 2,100 |
| 10:18 AM | $50.26 | Up $0.00 | $50.26 | $50.23 | 0 |
| 10:17 AM | $50.23 | Up $0.15 | $50.23 | $50.09 | 3,200 |
| 10:16 AM | $50.08 | Up $0.01 | $50.09 | $50.07 | 1,600 |
| 10:15 AM | $50.07 | Down $ -0.01 | $50.07 | $50.07 | 100 |
| 10:14 AM | $50.08 | Up $0.00 | $50.08 | $50.07 | 1,000 |
| 10:13 AM | $50.08 | Down $ -0.02 | $50.13 | $50.08 | 1,500 |
| 10:12 AM | $50.10 | Down $ -0.01 | $50.10 | $50.10 | 100 |
| 10:11 AM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 100 |
| 10:10 AM | $50.12 | Down $0.00 | $50.12 | $50.12 | 100 |
| 10:09 AM | $50.12 | Up $0.00 | $50.12 | $50.12 | 400 |
| 10:08 AM | $50.12 | Down $ -0.12 | $50.22 | $50.12 | 2,200 |
| 10:07 AM | $50.24 | Down $ -0.04 | $50.28 | $50.24 | 2,900 |
| 10:06 AM | $50.28 | Down $ -0.03 | $50.30 | $50.27 | 6,300 |
| 10:05 AM | $50.31 | Down $ -0.02 | $50.32 | $50.31 | 1,100 |
| 10:03 AM | $50.33 | Up $0.03 | $50.33 | $50.33 | 100 |
| 10:03 AM | $50.33 | Up $0.00 | $50.33 | $50.33 | 0 |
| 10:02 AM | $50.30 | Down $ -0.05 | $50.34 | $50.30 | 1,900 |
| 10:01 AM | $50.35 | Up $0.12 | $50.35 | $50.25 | 2,000 |
| 10:00 AM | $50.24 | Down $ -0.01 | $50.24 | $50.24 | 100 |
| 09:59 AM | $50.24 | Up $0.01 | $50.24 | $50.24 | 200 |
| 09:58 AM | $50.23 | Down $ -0.05 | $50.26 | $50.23 | 800 |
| 09:57 AM | $50.28 | Up $0.05 | $50.28 | $50.23 | 1,900 |
| 09:56 AM | $50.23 | Down $ -0.02 | $50.23 | $50.23 | 200 |
| 09:55 AM | $50.25 | Up $0.04 | $50.25 | $50.23 | 1,100 |
| 09:54 AM | $50.21 | Up $0.04 | $50.21 | $50.16 | 1,100 |
| 09:53 AM | $50.17 | Up $0.06 | $50.17 | $50.12 | 8,500 |
| 09:52 AM | $50.11 | Up $0.11 | $50.12 | $50.00 | 4,800 |
| 09:51 AM | $50.00 | Up $0.00 | $50.04 | $50.00 | 2,000 |
| 09:50 AM | $50.00 | Up $0.06 | $50.00 | $49.93 | 3,900 |
| 09:49 AM | $49.94 | Down $ -0.02 | $49.95 | $49.92 | 2,800 |
| 09:48 AM | $49.96 | Down $ -0.05 | $50.00 | $49.96 | 3,000 |
| 09:47 AM | $50.01 | Up $0.01 | $50.01 | $49.99 | 200 |
| 09:46 AM | $50.00 | Down $ -0.07 | $50.06 | $50.00 | 900 |
| 09:45 AM | $50.07 | Up $0.08 | $50.09 | $49.98 | 3,800 |
| 09:44 AM | $49.99 | Up $0.00 | $50.00 | $49.99 | 800 |
| 09:43 AM | $49.99 | Down $ -0.01 | $50.00 | $49.99 | 600 |
| 09:42 AM | $50.00 | Up $0.04 | $50.02 | $49.97 | 1,600 |
| 09:41 AM | $49.96 | Down $ -0.08 | $50.04 | $49.96 | 4,200 |
| 09:40 AM | $50.04 | Down $ -0.05 | $50.09 | $50.04 | 800 |
| 09:39 AM | $50.09 | Down $ -0.04 | $50.12 | $50.09 | 500 |
| 09:38 AM | $50.13 | Down $ -0.02 | $50.13 | $50.11 | 900 |
| 09:37 AM | $50.15 | Up $0.12 | $50.17 | $50.08 | 1,300 |
| 09:36 AM | $50.03 | Down $ -0.03 | $50.03 | $50.03 | 100 |
| 09:35 AM | $50.07 | Down $ -0.05 | $50.18 | $50.02 | 1,900 |
| 09:34 AM | $50.12 | Up $0.01 | $50.12 | $50.11 | 300 |
| 09:33 AM | $50.11 | Down $ -0.15 | $50.20 | $50.11 | 1,300 |
| 09:32 AM | $50.26 | Up $0.10 | $50.26 | $50.17 | 200 |
| 09:31 AM | $50.16 | Up $0.02 | $50.16 | $50.14 | 400 |
| 09:30 AM | $50.14 | Up $0.15 | $50.14 | $50.14 | 4,700 |
| Previous close | $49.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $50.11 | $50.35 | $50.47 | $50.08 | 246,100 |
| 02-07-2025 | $49.99 | $50.99 | $51.03 | $49.95 | 1,902,000 |
| 30-06-2025 | $51.79 | $51.91 | $52.24 | $51.57 | 2,091,200 |
| 27-06-2025 | $51.80 | $51.76 | $51.86 | $51.50 | 2,820,600 |
| 26-06-2025 | $51.34 | $51.75 | $51.77 | $51.27 | 2,087,100 |
| 25-06-2025 | $51.52 | $51.21 | $51.54 | $51.16 | 2,184,300 |
| 24-06-2025 | $51.08 | $50.75 | $51.16 | $50.70 | 2,334,700 |
| 23-06-2025 | $50.76 | $50.77 | $50.86 | $50.47 | 4,394,400 |
| 20-06-2025 | $50.54 | $50.30 | $50.69 | $50.22 | 3,027,000 |
| 19-06-2025 | $49.95 | $49.84 | $49.98 | $49.80 | 220,100 |
| 18-06-2025 | $49.99 | $50.46 | $50.58 | $49.87 | 2,059,600 |
| 17-06-2025 | $50.06 | $50.39 | $50.55 | $49.85 | 869,600 |
| 16-06-2025 | $51.71 | $51.64 | $51.75 | $51.43 | 2,214,900 |
| 13-06-2025 | $51.19 | $51.14 | $51.24 | $50.98 | 2,727,300 |
| 12-06-2025 | $50.82 | $50.52 | $50.83 | $50.46 | 2,125,700 |
| 11-06-2025 | $50.47 | $50.75 | $50.95 | $50.45 | 3,014,400 |
| 10-06-2025 | $50.79 | $51.15 | $51.24 | $50.76 | 3,385,700 |
| 09-06-2025 | $51.54 | $51.42 | $51.58 | $51.38 | 6,000,300 |
| 06-06-2025 | $51.34 | $51.18 | $51.34 | $51.07 | 4,530,300 |
| 05-06-2025 | $50.95 | $51.18 | $51.34 | $50.90 | 2,756,000 |
| 04-06-2025 | $51.32 | $50.84 | $51.58 | $50.83 | 3,683,500 |
| 03-06-2025 | $51.32 | $51.20 | $51.45 | $51.06 | 3,863,800 |
| 02-06-2025 | $51.98 | $51.81 | $52.00 | $51.59 | 4,964,600 |
| 30-05-2025 | $52.09 | $52.80 | $52.82 | $52.02 | 2,197,000 |
| 29-05-2025 | $52.30 | $52.40 | $52.55 | $52.26 | 3,681,100 |
| 28-05-2025 | $52.15 | $52.14 | $52.50 | $52.13 | 4,918,400 |
| 27-05-2025 | $51.91 | $52.50 | $52.63 | $51.89 | 2,782,600 |
| 26-05-2025 | $51.96 | $52.17 | $52.35 | $51.92 | 1,493,700 |
| 23-05-2025 | $51.46 | $51.70 | $51.75 | $51.46 | 1,356,800 |
| 22-05-2025 | $51.53 | $52.22 | $52.23 | $51.44 | 3,382,900 |
Graphs are not available, please refer to the detailed table