Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
50.79 Down -0.75 (-1.48 %)
Delayed : 2025/06/11 07:40:00
- Previous close $51.54
- Opening $51.52
- Price Ask $51.21
- Price Bid $51.21
- Size Bid 1
- Size Ask 10
- Today High $51.67
- Today Low $50.76
- 52 Weeks High $57.61
- 52 Weeks Low $38.44
- Volume 3,480,191
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 3,156,800 |
| 03:59 PM | $50.79 | Down $ -0.02 | $50.82 | $50.76 | 16,100 |
| 03:58 PM | $50.81 | Up $0.02 | $50.81 | $50.78 | 8,200 |
| 03:57 PM | $50.79 | Up $0.00 | $50.80 | $50.77 | 8,300 |
| 03:56 PM | $50.79 | Down $ -0.03 | $50.83 | $50.78 | 5,100 |
| 03:55 PM | $50.82 | Down $ -0.04 | $50.87 | $50.82 | 3,200 |
| 03:54 PM | $50.86 | Up $0.02 | $50.87 | $50.84 | 3,500 |
| 03:53 PM | $50.84 | Down $ -0.02 | $50.85 | $50.84 | 3,400 |
| 03:52 PM | $50.86 | Down $ -0.04 | $50.89 | $50.86 | 4,300 |
| 03:51 PM | $50.90 | Up $0.00 | $50.91 | $50.89 | 3,200 |
| 03:50 PM | $50.90 | Up $0.00 | $50.92 | $50.89 | 5,100 |
| 03:49 PM | $50.90 | Down $ -0.02 | $50.90 | $50.90 | 1,000 |
| 03:48 PM | $50.92 | Down $ -0.03 | $50.95 | $50.91 | 3,400 |
| 03:47 PM | $50.95 | Up $0.01 | $50.95 | $50.94 | 4,600 |
| 03:46 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 1,100 |
| 03:45 PM | $50.94 | Up $0.00 | $50.94 | $50.94 | 100 |
| 03:44 PM | $50.94 | Down $ -0.02 | $50.95 | $50.94 | 1,000 |
| 03:43 PM | $50.96 | Up $0.00 | $50.96 | $50.95 | 300 |
| 03:42 PM | $50.96 | Up $0.02 | $50.96 | $50.95 | 800 |
| 03:41 PM | $50.94 | Up $0.00 | $50.95 | $50.91 | 7,800 |
| 03:39 PM | $50.94 | Up $0.04 | $50.94 | $50.89 | 7,300 |
| 03:39 PM | $50.94 | Up $0.00 | $50.94 | $50.89 | 0 |
| 03:37 PM | $50.90 | Up $0.02 | $50.90 | $50.89 | 800 |
| 03:37 PM | $50.90 | Up $0.00 | $50.90 | $50.89 | 0 |
| 03:36 PM | $50.89 | Up $0.00 | $50.90 | $50.88 | 500 |
| 03:35 PM | $50.88 | Down $ -0.01 | $50.90 | $50.88 | 1,600 |
| 03:33 PM | $50.89 | Down $ -0.01 | $50.89 | $50.89 | 300 |
| 03:33 PM | $50.89 | Up $0.00 | $50.89 | $50.89 | 0 |
| 03:32 PM | $50.90 | Up $0.01 | $50.90 | $50.89 | 300 |
| 03:30 PM | $50.89 | Up $0.01 | $50.90 | $50.89 | 1,700 |
| 03:30 PM | $50.89 | Up $0.00 | $50.90 | $50.89 | 0 |
| 03:29 PM | $50.89 | Down $ -0.04 | $50.90 | $50.88 | 3,100 |
| 03:28 PM | $50.92 | Up $0.01 | $50.92 | $50.91 | 500 |
| 03:27 PM | $50.91 | Down $ -0.01 | $50.91 | $50.91 | 300 |
| 03:26 PM | $50.92 | Up $0.03 | $50.92 | $50.87 | 1,900 |
| 03:25 PM | $50.89 | Up $0.01 | $50.89 | $50.87 | 800 |
| 03:24 PM | $50.88 | Up $0.00 | $50.88 | $50.86 | 1,000 |
| 03:23 PM | $50.88 | Down $ -0.02 | $50.92 | $50.88 | 1,200 |
| 03:22 PM | $50.90 | Down $ -0.03 | $50.91 | $50.90 | 200 |
| 03:21 PM | $50.93 | Down $ -0.01 | $50.93 | $50.91 | 800 |
| 03:20 PM | $50.94 | Down $ -0.03 | $50.97 | $50.94 | 3,000 |
| 03:19 PM | $50.97 | Down $ -0.01 | $50.97 | $50.97 | 600 |
| 03:17 PM | $50.98 | Down $ -0.02 | $50.99 | $50.98 | 200 |
| 03:17 PM | $50.98 | Up $0.00 | $50.99 | $50.98 | 0 |
| 03:16 PM | $51.00 | Up $0.03 | $51.00 | $50.98 | 2,000 |
| 03:15 PM | $50.97 | Down $ -0.09 | $51.03 | $50.97 | 10,500 |
| 03:14 PM | $51.06 | Down $ -0.02 | $51.06 | $51.06 | 100 |
| 03:11 PM | $51.08 | Down $ -0.02 | $51.09 | $51.08 | 3,900 |
| 03:11 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 0 |
| 03:11 PM | $51.08 | Up $0.00 | $51.09 | $51.08 | 0 |
| 03:10 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 200 |
| 03:09 PM | $51.10 | Up $0.02 | $51.10 | $51.09 | 1,100 |
| 03:08 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 1,200 |
| 03:07 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 1,200 |
| 03:05 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 500 |
| 03:05 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 03:04 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 1,000 |
| 03:03 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 100 |
| 03:01 PM | $51.10 | Down $ -0.02 | $51.11 | $51.10 | 1,900 |
| 03:01 PM | $51.10 | Up $0.00 | $51.11 | $51.10 | 0 |
| 02:58 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 100 |
| 02:58 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:58 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:56 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 400 |
| 02:56 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
| 02:55 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 400 |
| 02:54 PM | $51.11 | Up $0.03 | $51.11 | $51.08 | 1,600 |
| 02:53 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 900 |
| 02:52 PM | $51.09 | Down $ -0.03 | $51.11 | $51.09 | 3,600 |
| 02:50 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 100 |
| 02:50 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:49 PM | $51.11 | Down $ -0.01 | $51.11 | $51.11 | 100 |
| 02:47 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 500 |
| 02:47 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:46 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 200 |
| 02:44 PM | $51.11 | Down $ -0.01 | $51.12 | $51.11 | 600 |
| 02:44 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
| 02:42 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 100 |
| 02:42 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:41 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 200 |
| 02:40 PM | $51.11 | Up $0.02 | $51.11 | $51.10 | 900 |
| 02:37 PM | $51.09 | Down $ -0.01 | $51.12 | $51.09 | 11,200 |
| 02:37 PM | $51.09 | Up $0.00 | $51.12 | $51.09 | 0 |
| 02:37 PM | $51.09 | Up $0.00 | $51.12 | $51.09 | 0 |
| 02:33 PM | $51.10 | Up $0.02 | $51.10 | $51.10 | 500 |
| 02:33 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 02:33 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 02:33 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 02:32 PM | $51.08 | Down $ -0.02 | $51.11 | $51.08 | 3,600 |
| 02:30 PM | $51.11 | Up $0.00 | $51.11 | $51.10 | 200 |
| 02:30 PM | $51.11 | Up $0.00 | $51.11 | $51.10 | 0 |
| 02:28 PM | $51.10 | Up $0.01 | $51.10 | $51.10 | 800 |
| 02:28 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 02:27 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 100 |
| 02:26 PM | $51.10 | Up $0.00 | $51.10 | $51.09 | 200 |
| 02:25 PM | $51.10 | Up $0.01 | $51.10 | $51.09 | 600 |
| 02:22 PM | $51.09 | Up $0.06 | $51.09 | $51.05 | 4,400 |
| 02:22 PM | $51.09 | Up $0.00 | $51.09 | $51.05 | 0 |
| 02:22 PM | $51.09 | Up $0.00 | $51.09 | $51.05 | 0 |
| 02:20 PM | $51.03 | Down $ -0.03 | $51.05 | $51.03 | 1,800 |
| 02:20 PM | $51.03 | Up $0.00 | $51.05 | $51.03 | 0 |
| 02:16 PM | $51.06 | Down $ -0.02 | $51.08 | $51.06 | 1,700 |
| 02:16 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 0 |
| 02:16 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 0 |
| 02:16 PM | $51.06 | Up $0.00 | $51.08 | $51.06 | 0 |
| 02:15 PM | $51.08 | Down $ -0.04 | $51.13 | $51.08 | 3,800 |
| 02:13 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 100 |
| 02:13 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:12 PM | $51.12 | Down $ -0.01 | $51.12 | $51.12 | 500 |
| 02:11 PM | $51.13 | Up $0.01 | $51.13 | $51.11 | 900 |
| 02:10 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 200 |
| 02:08 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 700 |
| 02:08 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 02:04 PM | $51.12 | Down $0.00 | $51.12 | $51.11 | 1,400 |
| 02:04 PM | $51.12 | Up $0.00 | $51.12 | $51.11 | 0 |
| 02:04 PM | $51.12 | Up $0.00 | $51.12 | $51.11 | 0 |
| 02:04 PM | $51.12 | Up $0.00 | $51.12 | $51.11 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 200 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:57 PM | $51.12 | Up $0.00 | $51.12 | $51.12 | 0 |
| 01:56 PM | $51.12 | Down $ -0.03 | $51.14 | $51.12 | 700 |
| 01:54 PM | $51.15 | Up $0.00 | $51.16 | $51.15 | 1,800 |
| 01:54 PM | $51.15 | Up $0.00 | $51.16 | $51.15 | 0 |
| 01:53 PM | $51.15 | Down $ -0.02 | $51.15 | $51.15 | 800 |
| 01:48 PM | $51.17 | Up $0.04 | $51.17 | $51.17 | 200 |
| 01:48 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:48 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:48 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:48 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:46 PM | $51.14 | Down $ -0.04 | $51.15 | $51.14 | 3,200 |
| 01:46 PM | $51.14 | Up $0.00 | $51.15 | $51.14 | 0 |
| 01:43 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 100 |
| 01:43 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:43 PM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 01:40 PM | $51.17 | Up $0.02 | $51.17 | $51.16 | 600 |
| 01:40 PM | $51.17 | Up $0.00 | $51.17 | $51.16 | 0 |
| 01:40 PM | $51.17 | Up $0.00 | $51.17 | $51.16 | 0 |
| 01:38 PM | $51.15 | Up $0.02 | $51.15 | $51.15 | 300 |
| 01:38 PM | $51.15 | Up $0.00 | $51.15 | $51.15 | 0 |
| 01:35 PM | $51.13 | Up $0.01 | $51.13 | $51.13 | 200 |
| 01:35 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 01:35 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 01:34 PM | $51.12 | Up $0.01 | $51.13 | $51.12 | 1,000 |
| 01:33 PM | $51.11 | Up $0.01 | $51.11 | $51.11 | 500 |
| 01:32 PM | $51.10 | Up $0.01 | $51.11 | $51.10 | 500 |
| 01:30 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 1,300 |
| 01:30 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 01:28 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 100 |
| 01:28 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 01:27 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 100 |
| 01:24 PM | $51.10 | Up $0.01 | $51.10 | $51.10 | 200 |
| 01:24 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 01:24 PM | $51.10 | Up $0.00 | $51.10 | $51.10 | 0 |
| 01:23 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 500 |
| 01:22 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 400 |
| 01:19 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 900 |
| 01:19 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 01:19 PM | $51.09 | Up $0.00 | $51.09 | $51.09 | 0 |
| 01:18 PM | $51.09 | Down $ -0.01 | $51.09 | $51.09 | 100 |
| 01:17 PM | $51.10 | Up $0.03 | $51.10 | $51.07 | 1,100 |
| 01:12 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 800 |
| 01:12 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:12 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:12 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:12 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 0 |
| 01:11 PM | $51.07 | Up $0.00 | $51.07 | $51.07 | 200 |
| 01:10 PM | $51.07 | Up $0.01 | $51.07 | $51.06 | 300 |
| 01:09 PM | $51.06 | Up $0.00 | $51.06 | $51.06 | 100 |
| 01:08 PM | $51.06 | Down $ -0.01 | $51.07 | $51.06 | 300 |
| 01:07 PM | $51.07 | Down $ -0.01 | $51.07 | $51.07 | 300 |
| 01:06 PM | $51.08 | Down $ -0.01 | $51.09 | $51.08 | 500 |
| 01:05 PM | $51.09 | Up $0.01 | $51.09 | $51.08 | 1,300 |
| 01:03 PM | $51.08 | Up $0.01 | $51.08 | $51.06 | 600 |
| 01:03 PM | $51.08 | Up $0.00 | $51.08 | $51.06 | 0 |
| 01:02 PM | $51.07 | Up $0.01 | $51.08 | $51.06 | 1,500 |
| 01:01 PM | $51.06 | Up $0.00 | $51.07 | $51.06 | 500 |
| 01:00 PM | $51.06 | Down $ -0.04 | $51.08 | $51.06 | 1,000 |
| 12:58 PM | $51.10 | Down $ -0.01 | $51.12 | $51.10 | 5,300 |
| 12:58 PM | $51.10 | Up $0.00 | $51.12 | $51.10 | 0 |
| 12:57 PM | $51.11 | Up $0.01 | $51.11 | $51.11 | 200 |
| 12:56 PM | $51.10 | Down $ -0.01 | $51.11 | $51.10 | 1,400 |
| 12:53 PM | $51.11 | Down $ -0.02 | $51.11 | $51.11 | 200 |
| 12:53 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 12:53 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 12:51 PM | $51.13 | Down $ -0.02 | $51.13 | $51.13 | 100 |
| 12:51 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:49 PM | $51.15 | Up $0.02 | $51.15 | $51.13 | 900 |
| 12:49 PM | $51.15 | Up $0.00 | $51.15 | $51.13 | 0 |
| 12:48 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 300 |
| 12:47 PM | $51.13 | Down $ -0.06 | $51.15 | $51.13 | 900 |
| 12:46 PM | $51.19 | Down $ -0.01 | $51.20 | $51.19 | 500 |
| 12:45 PM | $51.20 | Up $0.00 | $51.23 | $51.20 | 2,600 |
| 12:44 PM | $51.20 | Down $ -0.02 | $51.20 | $51.20 | 100 |
| 12:42 PM | $51.22 | Up $0.01 | $51.22 | $51.21 | 300 |
| 12:42 PM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 12:40 PM | $51.21 | Up $0.02 | $51.21 | $51.21 | 200 |
| 12:40 PM | $51.21 | Up $0.00 | $51.21 | $51.21 | 0 |
| 12:39 PM | $51.19 | Up $0.00 | $51.19 | $51.19 | 200 |
| 12:38 PM | $51.19 | Up $0.00 | $51.19 | $51.19 | 200 |
| 12:37 PM | $51.19 | Down $ -0.02 | $51.19 | $51.19 | 100 |
| 12:36 PM | $51.21 | Up $0.02 | $51.21 | $51.20 | 200 |
| 12:35 PM | $51.19 | Down $ -0.01 | $51.19 | $51.19 | 500 |
| 12:34 PM | $51.20 | Down $ -0.02 | $51.21 | $51.20 | 900 |
| 12:33 PM | $51.22 | Down $ -0.02 | $51.22 | $51.22 | 400 |
| 12:31 PM | $51.24 | Up $0.00 | $51.24 | $51.24 | 100 |
| 12:31 PM | $51.24 | Up $0.00 | $51.24 | $51.24 | 0 |
| 12:30 PM | $51.24 | Up $0.02 | $51.24 | $51.22 | 400 |
| 12:29 PM | $51.22 | Up $0.02 | $51.22 | $51.22 | 100 |
| 12:27 PM | $51.20 | Up $0.02 | $51.20 | $51.20 | 200 |
| 12:27 PM | $51.20 | Up $0.00 | $51.20 | $51.20 | 0 |
| 12:26 PM | $51.18 | Up $0.00 | $51.18 | $51.18 | 200 |
| 12:25 PM | $51.18 | Up $0.03 | $51.18 | $51.18 | 300 |
| 12:22 PM | $51.15 | Up $0.02 | $51.15 | $51.13 | 1,400 |
| 12:22 PM | $51.15 | Up $0.00 | $51.15 | $51.13 | 0 |
| 12:22 PM | $51.15 | Up $0.00 | $51.15 | $51.13 | 0 |
| 12:20 PM | $51.13 | Down $ -0.01 | $51.13 | $51.13 | 200 |
| 12:20 PM | $51.13 | Up $0.00 | $51.13 | $51.13 | 0 |
| 12:19 PM | $51.14 | Up $0.02 | $51.14 | $51.13 | 1,400 |
| 12:18 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 100 |
| 12:16 PM | $51.11 | Down $ -0.01 | $51.11 | $51.11 | 200 |
| 12:16 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 0 |
| 12:15 PM | $51.12 | Up $0.01 | $51.12 | $51.12 | 200 |
| 12:11 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 300 |
| 12:11 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
| 12:11 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
| 12:11 PM | $51.11 | Up $0.00 | $51.12 | $51.11 | 0 |
| 12:10 PM | $51.11 | Down $ -0.01 | $51.12 | $51.11 | 800 |
| 12:08 PM | $51.12 | Up $0.01 | $51.12 | $51.10 | 1,300 |
| 12:08 PM | $51.12 | Up $0.00 | $51.12 | $51.10 | 0 |
| 12:07 PM | $51.11 | Down $ -0.01 | $51.11 | $51.11 | 300 |
| 12:06 PM | $51.12 | Down $ -0.01 | $51.12 | $51.12 | 100 |
| 12:05 PM | $51.13 | Up $0.02 | $51.13 | $51.11 | 500 |
| 12:04 PM | $51.11 | Up $0.00 | $51.11 | $51.11 | 100 |
| 12:03 PM | $51.11 | Down $ -0.02 | $51.11 | $51.11 | 600 |
| 12:02 PM | $51.13 | Up $0.00 | $51.13 | $51.12 | 500 |
| 12:01 PM | $51.13 | Down $ -0.02 | $51.16 | $51.13 | 1,700 |
| 12:00 PM | $51.15 | Up $0.00 | $51.15 | $51.15 | 200 |
| 11:59 AM | $51.15 | Up $0.00 | $51.15 | $51.15 | 300 |
| 11:57 AM | $51.15 | Up $0.01 | $51.15 | $51.15 | 200 |
| 11:57 AM | $51.15 | Up $0.00 | $51.15 | $51.15 | 0 |
| 11:56 AM | $51.14 | Up $0.00 | $51.14 | $51.13 | 300 |
| 11:55 AM | $51.14 | Up $0.00 | $51.15 | $51.13 | 600 |
| 11:52 AM | $51.14 | Up $0.02 | $51.15 | $51.13 | 1,500 |
| 11:52 AM | $51.14 | Up $0.00 | $51.15 | $51.13 | 0 |
| 11:52 AM | $51.14 | Up $0.00 | $51.15 | $51.13 | 0 |
| 11:49 AM | $51.12 | Down $ -0.01 | $51.13 | $51.12 | 600 |
| 11:49 AM | $51.12 | Up $0.00 | $51.13 | $51.12 | 0 |
| 11:49 AM | $51.12 | Up $0.00 | $51.13 | $51.12 | 0 |
| 11:47 AM | $51.13 | Down $ -0.01 | $51.14 | $51.13 | 700 |
| 11:47 AM | $51.13 | Up $0.00 | $51.14 | $51.13 | 0 |
| 11:46 AM | $51.14 | Down $ -0.02 | $51.15 | $51.14 | 1,000 |
| 11:44 AM | $51.16 | Up $0.00 | $51.16 | $51.16 | 200 |
| 11:44 AM | $51.16 | Up $0.00 | $51.16 | $51.16 | 0 |
| 11:43 AM | $51.16 | Up $0.01 | $51.16 | $51.16 | 100 |
| 11:41 AM | $51.15 | Down $ -0.01 | $51.16 | $51.15 | 200 |
| 11:41 AM | $51.15 | Up $0.00 | $51.16 | $51.15 | 0 |
| 11:39 AM | $51.16 | Down $ -0.02 | $51.16 | $51.16 | 100 |
| 11:39 AM | $51.16 | Up $0.00 | $51.16 | $51.16 | 0 |
| 11:38 AM | $51.18 | Up $0.03 | $51.18 | $51.15 | 1,900 |
| 11:36 AM | $51.15 | Down $ -0.03 | $51.18 | $51.15 | 5,400 |
| 11:36 AM | $51.15 | Up $0.00 | $51.18 | $51.15 | 0 |
| 11:34 AM | $51.18 | Up $0.00 | $51.18 | $51.18 | 100 |
| 11:34 AM | $51.18 | Up $0.00 | $51.18 | $51.18 | 0 |
| 11:33 AM | $51.18 | Down $ -0.01 | $51.19 | $51.16 | 1,500 |
| 11:32 AM | $51.19 | Down $ -0.02 | $51.19 | $51.19 | 1,300 |
| 11:29 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 100 |
| 11:29 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 0 |
| 11:29 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 0 |
| 11:28 AM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 100 |
| 11:26 AM | $51.22 | Up $0.02 | $51.22 | $51.22 | 200 |
| 11:26 AM | $51.22 | Up $0.00 | $51.22 | $51.22 | 0 |
| 11:25 AM | $51.20 | Down $ -0.01 | $51.20 | $51.20 | 800 |
| 11:24 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 100 |
| 11:23 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 500 |
| 11:22 AM | $51.21 | Up $0.00 | $51.21 | $51.21 | 400 |
| 11:21 AM | $51.21 | Down $ -0.01 | $51.21 | $51.21 | 300 |
| 11:19 AM | $51.22 | Up $0.01 | $51.22 | $51.22 | 100 |
| 11:19 AM | $51.22 | Up $0.00 | $51.22 | $51.22 | 0 |
| 11:18 AM | $51.21 | Up $0.03 | $51.21 | $51.19 | 800 |
| 11:15 AM | $51.18 | Down $ -0.01 | $51.20 | $51.18 | 200 |
| 11:15 AM | $51.18 | Up $0.00 | $51.20 | $51.18 | 0 |
| 11:15 AM | $51.18 | Up $0.00 | $51.20 | $51.18 | 0 |
| 11:14 AM | $51.19 | Up $0.02 | $51.20 | $51.19 | 1,300 |
| 11:11 AM | $51.17 | Down $ -0.01 | $51.17 | $51.17 | 200 |
| 11:11 AM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 11:11 AM | $51.17 | Up $0.00 | $51.17 | $51.17 | 0 |
| 11:10 AM | $51.18 | Down $ -0.04 | $51.18 | $51.16 | 500 |
| 11:09 AM | $51.22 | Down $ -0.03 | $51.22 | $51.22 | 400 |
| 11:08 AM | $51.25 | Down $ -0.02 | $51.26 | $51.25 | 1,300 |
| 11:02 AM | $51.27 | Up $0.01 | $51.27 | $51.26 | 200 |
| 11:02 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 11:02 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 11:02 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 11:02 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 11:02 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 11:00 AM | $51.26 | Up $0.03 | $51.26 | $51.25 | 800 |
| 11:00 AM | $51.26 | Up $0.00 | $51.26 | $51.25 | 0 |
| 10:59 AM | $51.23 | Down $ -0.02 | $51.23 | $51.23 | 100 |
| 10:58 AM | $51.25 | Down $ -0.01 | $51.25 | $51.25 | 100 |
| 10:57 AM | $51.26 | Down $ -0.02 | $51.28 | $51.26 | 1,300 |
| 10:56 AM | $51.28 | Up $0.01 | $51.28 | $51.28 | 100 |
| 10:52 AM | $51.27 | Up $0.01 | $51.27 | $51.25 | 2,000 |
| 10:52 AM | $51.27 | Up $0.00 | $51.27 | $51.25 | 0 |
| 10:52 AM | $51.27 | Up $0.00 | $51.27 | $51.25 | 0 |
| 10:52 AM | $51.27 | Up $0.00 | $51.27 | $51.25 | 0 |
| 10:51 AM | $51.26 | Up $0.01 | $51.28 | $51.26 | 1,100 |
| 10:47 AM | $51.25 | Up $0.01 | $51.25 | $51.25 | 100 |
| 10:47 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 10:47 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 10:47 AM | $51.25 | Up $0.00 | $51.25 | $51.25 | 0 |
| 10:46 AM | $51.24 | Down $ -0.01 | $51.24 | $51.24 | 200 |
| 10:45 AM | $51.25 | Up $0.01 | $51.26 | $51.25 | 300 |
| 10:44 AM | $51.24 | Up $0.02 | $51.24 | $51.22 | 200 |
| 10:43 AM | $51.22 | Up $0.02 | $51.22 | $51.21 | 500 |
| 10:42 AM | $51.20 | Up $0.02 | $51.20 | $51.20 | 300 |
| 10:41 AM | $51.18 | Down $ -0.07 | $51.25 | $51.18 | 8,100 |
| 10:37 AM | $51.25 | Down $ -0.01 | $51.25 | $51.24 | 1,100 |
| 10:37 AM | $51.25 | Up $0.00 | $51.25 | $51.24 | 0 |
| 10:37 AM | $51.25 | Up $0.00 | $51.25 | $51.24 | 0 |
| 10:37 AM | $51.25 | Up $0.00 | $51.25 | $51.24 | 0 |
| 10:36 AM | $51.26 | Up $0.03 | $51.26 | $51.24 | 1,400 |
| 10:34 AM | $51.23 | Up $0.01 | $51.23 | $51.21 | 300 |
| 10:34 AM | $51.23 | Up $0.00 | $51.23 | $51.21 | 0 |
| 10:32 AM | $51.22 | Down $ -0.02 | $51.22 | $51.22 | 100 |
| 10:32 AM | $51.22 | Up $0.00 | $51.22 | $51.22 | 0 |
| 10:31 AM | $51.24 | Down $ -0.03 | $51.26 | $51.24 | 600 |
| 10:30 AM | $51.27 | Down $ -0.05 | $51.30 | $51.27 | 400 |
| 10:28 AM | $51.32 | Down $ -0.01 | $51.32 | $51.32 | 200 |
| 10:28 AM | $51.32 | Up $0.00 | $51.32 | $51.32 | 0 |
| 10:25 AM | $51.33 | Down $ -0.03 | $51.34 | $51.33 | 700 |
| 10:25 AM | $51.33 | Up $0.00 | $51.34 | $51.33 | 0 |
| 10:25 AM | $51.33 | Up $0.00 | $51.34 | $51.33 | 0 |
| 10:24 AM | $51.36 | Up $0.04 | $51.36 | $51.34 | 600 |
| 10:22 AM | $51.32 | Up $0.01 | $51.32 | $51.32 | 100 |
| 10:22 AM | $51.32 | Up $0.00 | $51.32 | $51.32 | 0 |
| 10:21 AM | $51.31 | Up $0.04 | $51.31 | $51.30 | 800 |
| 10:19 AM | $51.27 | Down $ -0.01 | $51.28 | $51.27 | 800 |
| 10:19 AM | $51.27 | Up $0.00 | $51.28 | $51.27 | 0 |
| 10:18 AM | $51.28 | Up $0.01 | $51.30 | $51.27 | 900 |
| 10:15 AM | $51.27 | Up $0.02 | $51.27 | $51.26 | 400 |
| 10:15 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 10:15 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 0 |
| 10:14 AM | $51.25 | Up $0.02 | $51.26 | $51.21 | 1,300 |
| 10:13 AM | $51.23 | Down $0.00 | $51.23 | $51.21 | 1,500 |
| 10:12 AM | $51.23 | Up $0.00 | $51.23 | $51.23 | 100 |
| 10:11 AM | $51.23 | Down $ -0.03 | $51.25 | $51.23 | 1,200 |
| 10:10 AM | $51.26 | Up $0.00 | $51.27 | $51.26 | 900 |
| 10:08 AM | $51.26 | Down $ -0.01 | $51.26 | $51.26 | 400 |
| 10:08 AM | $51.26 | Up $0.00 | $51.26 | $51.26 | 0 |
| 10:07 AM | $51.27 | Up $0.00 | $51.27 | $51.27 | 100 |
| 10:06 AM | $51.27 | Up $0.00 | $51.27 | $51.26 | 300 |
| 10:05 AM | $51.27 | Up $0.05 | $51.27 | $51.23 | 400 |
| 10:03 AM | $51.22 | Up $0.01 | $51.22 | $51.20 | 800 |
| 10:03 AM | $51.22 | Up $0.00 | $51.22 | $51.20 | 0 |
| 10:02 AM | $51.21 | Down $ -0.01 | $51.21 | $51.18 | 1,200 |
| 10:01 AM | $51.22 | Down $ -0.06 | $51.27 | $51.20 | 2,000 |
| 10:00 AM | $51.28 | Down $ -0.02 | $51.29 | $51.28 | 400 |
| 09:59 AM | $51.30 | Up $0.01 | $51.30 | $51.29 | 200 |
| 09:58 AM | $51.29 | Down $ -0.02 | $51.29 | $51.25 | 2,100 |
| 09:57 AM | $51.31 | Down $ -0.04 | $51.34 | $51.31 | 1,300 |
| 09:56 AM | $51.35 | Up $0.01 | $51.36 | $51.35 | 1,400 |
| 09:55 AM | $51.34 | Down $ -0.01 | $51.34 | $51.34 | 500 |
| 09:54 AM | $51.35 | Down $ -0.02 | $51.35 | $51.35 | 200 |
| 09:53 AM | $51.37 | Up $0.07 | $51.37 | $51.29 | 1,800 |
| 09:52 AM | $51.30 | Up $0.00 | $51.30 | $51.29 | 300 |
| 09:51 AM | $51.30 | Down $ -0.01 | $51.30 | $51.29 | 900 |
| 09:50 AM | $51.31 | Down $ -0.05 | $51.33 | $51.31 | 1,000 |
| 09:49 AM | $51.36 | Down $ -0.03 | $51.36 | $51.36 | 700 |
| 09:48 AM | $51.39 | Down $ -0.06 | $51.42 | $51.39 | 500 |
| 09:46 AM | $51.45 | Down $ -0.08 | $51.52 | $51.45 | 1,500 |
| 09:46 AM | $51.45 | Up $0.00 | $51.52 | $51.45 | 0 |
| 09:45 AM | $51.53 | Up $0.02 | $51.56 | $51.48 | 5,600 |
| 09:44 AM | $51.51 | Up $0.04 | $51.51 | $51.49 | 200 |
| 09:43 AM | $51.47 | Down $ -0.07 | $51.51 | $51.47 | 600 |
| 09:38 AM | $51.54 | Up $0.05 | $51.65 | $51.54 | 2,900 |
| 09:38 AM | $51.54 | Up $0.00 | $51.65 | $51.54 | 0 |
| 09:38 AM | $51.54 | Up $0.00 | $51.65 | $51.54 | 0 |
| 09:38 AM | $51.54 | Up $0.00 | $51.65 | $51.54 | 0 |
| 09:38 AM | $51.54 | Up $0.00 | $51.65 | $51.54 | 0 |
| 09:30 AM | $51.49 | Down $ -0.05 | $51.67 | $51.49 | 6,900 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| 09:30 AM | $51.49 | Up $0.00 | $51.67 | $51.49 | 0 |
| Previous close | $51.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | 5,425,200 |
| 05-06-2025 | $50.95 | $51.18 | $51.34 | $50.90 | 4,526,700 |
| 04-06-2025 | $51.32 | $50.84 | $51.58 | $50.83 | 3,775,300 |
| 03-06-2025 | $51.32 | $51.20 | $51.45 | $51.06 | 5,449,000 |
| 02-06-2025 | $51.98 | $51.81 | $52.00 | $51.59 | 5,914,900 |
| 30-05-2025 | $52.09 | $52.80 | $52.82 | $52.02 | 2,493,900 |
| 29-05-2025 | $52.30 | $52.40 | $52.55 | $52.26 | 3,753,000 |
| 28-05-2025 | $52.15 | $52.14 | $52.50 | $52.13 | 5,359,800 |
| 27-05-2025 | $51.91 | $52.50 | $52.63 | $51.89 | 2,851,600 |
| 26-05-2025 | $51.96 | $52.17 | $52.35 | $51.92 | 1,544,500 |
| 23-05-2025 | $51.46 | $51.70 | $51.75 | $51.46 | 1,417,100 |
| 22-05-2025 | $51.53 | $52.22 | $52.23 | $51.44 | 3,589,200 |
| 21-05-2025 | $52.36 | $52.07 | $52.52 | $51.97 | 2,269,800 |
| 20-05-2025 | $51.73 | $51.88 | $52.10 | $51.62 | 3,525,800 |
| 16-05-2025 | $51.29 | $51.39 | $51.48 | $51.02 | 1,363,600 |
| 15-05-2025 | $51.13 | $51.38 | $51.47 | $51.04 | 2,438,500 |
| 14-05-2025 | $50.10 | $50.09 | $50.15 | $49.71 | 1,724,600 |
| 13-05-2025 | $50.81 | $51.21 | $51.40 | $50.77 | 3,795,900 |
| 12-05-2025 | $51.26 | $51.85 | $52.07 | $51.24 | 3,193,400 |
| 09-05-2025 | $52.21 | $51.83 | $52.24 | $51.66 | 4,515,100 |
| 08-05-2025 | $51.85 | $50.49 | $51.87 | $50.48 | 3,841,900 |
| 07-05-2025 | $51.14 | $52.46 | $52.80 | $51.00 | 5,322,100 |
| 06-05-2025 | $52.52 | $52.31 | $52.58 | $52.04 | 4,412,900 |
| 05-05-2025 | $52.36 | $52.09 | $52.40 | $52.00 | 3,647,100 |
| 02-05-2025 | $51.86 | $51.30 | $51.92 | $51.09 | 2,756,000 |
| 01-05-2025 | $52.38 | $52.93 | $52.97 | $52.31 | 2,370,000 |
| 30-04-2025 | $53.61 | $53.15 | $53.66 | $52.96 | 2,882,400 |
| 29-04-2025 | $53.00 | $52.95 | $53.23 | $52.95 | 2,144,700 |
Graphs are not available, please refer to the detailed table