Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
59.46 Up 0.00 (0.00 %)
Delayed : 2025/11/01 10:30:00
- Previous close $59.46
- Opening $59.32
- Price Ask $58.10
- Price Bid $58.10
- Size Bid 1
- Size Ask 3
- Today High $59.56
- Today Low $59.15
- 52 Weeks High $59.71
- 52 Weeks Low $44.89
- Volume 814,084
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.46 | Up $0.03 | $59.46 | $59.46 | 236,000 |
| 03:59 PM | $59.43 | Up $0.06 | $59.46 | $59.37 | 12,600 |
| 03:58 PM | $59.37 | Up $0.00 | $59.38 | $59.37 | 10,500 |
| 03:57 PM | $59.37 | Up $0.00 | $59.37 | $59.37 | 2,100 |
| 03:56 PM | $59.37 | Up $0.00 | $59.38 | $59.36 | 5,500 |
| 03:55 PM | $59.37 | Down $ -0.06 | $59.44 | $59.35 | 6,400 |
| 03:54 PM | $59.43 | Up $0.00 | $59.46 | $59.42 | 10,600 |
| 03:53 PM | $59.43 | Up $0.01 | $59.44 | $59.42 | 2,700 |
| 03:52 PM | $59.42 | Down $ -0.02 | $59.43 | $59.41 | 2,300 |
| 03:51 PM | $59.44 | Down $ -0.01 | $59.46 | $59.43 | 5,800 |
| 03:50 PM | $59.45 | Up $0.05 | $59.49 | $59.40 | 7,200 |
| 03:49 PM | $59.40 | Up $0.03 | $59.40 | $59.37 | 4,200 |
| 03:48 PM | $59.37 | Down $ -0.01 | $59.38 | $59.37 | 200 |
| 03:47 PM | $59.38 | Down $ -0.01 | $59.38 | $59.38 | 200 |
| 03:46 PM | $59.38 | Up $0.00 | $59.38 | $59.38 | 1,300 |
| 03:45 PM | $59.38 | Down $ -0.01 | $59.39 | $59.37 | 3,500 |
| 03:44 PM | $59.39 | Up $0.00 | $59.40 | $59.39 | 300 |
| 03:43 PM | $59.39 | Down $ -0.01 | $59.40 | $59.39 | 3,100 |
| 03:42 PM | $59.40 | Up $0.03 | $59.40 | $59.37 | 3,400 |
| 03:41 PM | $59.37 | Down $ -0.01 | $59.38 | $59.37 | 800 |
| 03:40 PM | $59.38 | Up $0.01 | $59.38 | $59.38 | 100 |
| 03:39 PM | $59.37 | Up $0.01 | $59.37 | $59.36 | 1,200 |
| 03:38 PM | $59.36 | Up $0.01 | $59.36 | $59.35 | 900 |
| 03:37 PM | $59.35 | Down $ -0.01 | $59.35 | $59.34 | 3,900 |
| 03:36 PM | $59.36 | Up $0.01 | $59.37 | $59.33 | 2,600 |
| 03:35 PM | $59.35 | Down $ -0.01 | $59.37 | $59.35 | 1,300 |
| 03:34 PM | $59.36 | Up $0.02 | $59.39 | $59.35 | 6,900 |
| 03:33 PM | $59.34 | Up $0.01 | $59.35 | $59.34 | 300 |
| 03:32 PM | $59.34 | Up $0.04 | $59.34 | $59.32 | 500 |
| 03:31 PM | $59.30 | Up $0.06 | $59.30 | $59.25 | 1,900 |
| 03:30 PM | $59.24 | Up $0.00 | $59.25 | $59.24 | 800 |
| 03:29 PM | $59.24 | Up $0.00 | $59.25 | $59.23 | 900 |
| 03:28 PM | $59.24 | Up $0.01 | $59.24 | $59.23 | 1,000 |
| 03:27 PM | $59.23 | Up $0.01 | $59.23 | $59.22 | 800 |
| 03:26 PM | $59.22 | Up $0.00 | $59.22 | $59.22 | 100 |
| 03:25 PM | $59.22 | Up $0.01 | $59.22 | $59.22 | 200 |
| 03:24 PM | $59.21 | Up $0.02 | $59.21 | $59.17 | 2,200 |
| 03:23 PM | $59.19 | Up $0.00 | $59.19 | $59.19 | 100 |
| 03:22 PM | $59.19 | Down $ -0.06 | $59.24 | $59.17 | 4,900 |
| 03:21 PM | $59.25 | Down $ -0.01 | $59.26 | $59.25 | 400 |
| 03:20 PM | $59.26 | Down $ -0.01 | $59.27 | $59.25 | 700 |
| 03:19 PM | $59.27 | Up $0.01 | $59.27 | $59.27 | 200 |
| 03:18 PM | $59.26 | Up $0.02 | $59.26 | $59.25 | 700 |
| 03:17 PM | $59.24 | Up $0.03 | $59.24 | $59.20 | 1,800 |
| 03:16 PM | $59.21 | Up $0.01 | $59.21 | $59.20 | 500 |
| 03:15 PM | $59.20 | Up $0.01 | $59.20 | $59.20 | 200 |
| 03:14 PM | $59.19 | Down $ -0.02 | $59.19 | $59.19 | 200 |
| 03:13 PM | $59.21 | Down $ -0.02 | $59.23 | $59.21 | 700 |
| 03:11 PM | $59.23 | Down $ -0.02 | $59.25 | $59.23 | 600 |
| 03:11 PM | $59.23 | Up $0.00 | $59.25 | $59.23 | 0 |
| 03:10 PM | $59.25 | Down $ -0.05 | $59.29 | $59.25 | 2,000 |
| 03:09 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 600 |
| 03:08 PM | $59.30 | Up $0.00 | $59.33 | $59.30 | 9,600 |
| 03:07 PM | $59.30 | Up $0.05 | $59.30 | $59.25 | 1,800 |
| 03:05 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 100 |
| 03:05 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 03:04 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 400 |
| 03:03 PM | $59.24 | Down $ -0.02 | $59.25 | $59.24 | 2,800 |
| 03:02 PM | $59.26 | Up $0.02 | $59.27 | $59.25 | 1,800 |
| 03:01 PM | $59.24 | Up $0.03 | $59.24 | $59.20 | 1,900 |
| 03:00 PM | $59.21 | Up $0.01 | $59.21 | $59.20 | 400 |
| 02:59 PM | $59.20 | Up $0.01 | $59.20 | $59.20 | 300 |
| 02:58 PM | $59.19 | Down $ -0.01 | $59.20 | $59.19 | 900 |
| 02:57 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 300 |
| 02:56 PM | $59.20 | Down $ -0.01 | $59.21 | $59.20 | 1,200 |
| 02:55 PM | $59.21 | Up $0.05 | $59.23 | $59.16 | 4,800 |
| 02:54 PM | $59.16 | Up $0.01 | $59.16 | $59.16 | 200 |
| 02:53 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 100 |
| 02:52 PM | $59.15 | Down $ -0.01 | $59.15 | $59.15 | 100 |
| 02:51 PM | $59.16 | Up $0.01 | $59.16 | $59.15 | 200 |
| 02:50 PM | $59.15 | Up $0.00 | $59.15 | $59.15 | 400 |
| 02:49 PM | $59.15 | Down $ -0.02 | $59.17 | $59.15 | 1,300 |
| 02:48 PM | $59.17 | Up $0.00 | $59.17 | $59.17 | 300 |
| 02:47 PM | $59.17 | Down $ -0.06 | $59.21 | $59.15 | 2,700 |
| 02:46 PM | $59.23 | Up $0.04 | $59.24 | $59.19 | 4,300 |
| 02:45 PM | $59.19 | Down $ -0.03 | $59.20 | $59.19 | 500 |
| 02:44 PM | $59.22 | Up $0.00 | $59.23 | $59.21 | 1,000 |
| 02:43 PM | $59.22 | Down $ -0.01 | $59.23 | $59.22 | 3,900 |
| 02:42 PM | $59.23 | Up $0.03 | $59.23 | $59.21 | 700 |
| 02:41 PM | $59.20 | Down $ -0.01 | $59.20 | $59.20 | 300 |
| 02:40 PM | $59.21 | Down $ -0.02 | $59.25 | $59.21 | 3,600 |
| 02:39 PM | $59.23 | Down $ -0.02 | $59.25 | $59.23 | 1,600 |
| 02:38 PM | $59.25 | Up $0.00 | $59.25 | $59.25 | 500 |
| 02:37 PM | $59.25 | Up $0.00 | $59.27 | $59.24 | 3,800 |
| 02:36 PM | $59.25 | Down $ -0.02 | $59.27 | $59.24 | 2,800 |
| 02:35 PM | $59.27 | Up $0.04 | $59.28 | $59.24 | 1,600 |
| 02:34 PM | $59.23 | Up $0.01 | $59.23 | $59.22 | 300 |
| 02:33 PM | $59.22 | Up $0.00 | $59.22 | $59.21 | 1,000 |
| 02:32 PM | $59.22 | Up $0.01 | $59.22 | $59.22 | 500 |
| 02:31 PM | $59.21 | Up $0.00 | $59.21 | $59.21 | 300 |
| 02:30 PM | $59.21 | Up $0.01 | $59.21 | $59.21 | 400 |
| 02:28 PM | $59.20 | Up $0.00 | $59.20 | $59.19 | 1,000 |
| 02:28 PM | $59.20 | Up $0.00 | $59.20 | $59.19 | 0 |
| 02:27 PM | $59.20 | Up $0.00 | $59.21 | $59.19 | 2,500 |
| 02:26 PM | $59.20 | Down $ -0.01 | $59.22 | $59.20 | 1,200 |
| 02:24 PM | $59.21 | Down $ -0.01 | $59.21 | $59.21 | 600 |
| 02:24 PM | $59.21 | Up $0.00 | $59.21 | $59.21 | 0 |
| 02:23 PM | $59.22 | Down $ -0.01 | $59.22 | $59.22 | 1,000 |
| 02:22 PM | $59.23 | Up $0.02 | $59.24 | $59.20 | 900 |
| 02:21 PM | $59.21 | Down $ -0.02 | $59.22 | $59.21 | 600 |
| 02:20 PM | $59.23 | Up $0.01 | $59.23 | $59.23 | 200 |
| 02:19 PM | $59.22 | Down $ -0.02 | $59.23 | $59.22 | 1,100 |
| 02:17 PM | $59.24 | Down $ -0.01 | $59.25 | $59.24 | 700 |
| 02:17 PM | $59.24 | Up $0.00 | $59.25 | $59.24 | 0 |
| 02:16 PM | $59.25 | Down $ -0.02 | $59.26 | $59.25 | 1,100 |
| 02:15 PM | $59.27 | Down $ -0.01 | $59.27 | $59.27 | 1,000 |
| 02:14 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 100 |
| 02:13 PM | $59.28 | Up $0.02 | $59.28 | $59.26 | 800 |
| 02:12 PM | $59.26 | Down $ -0.01 | $59.26 | $59.26 | 700 |
| 02:10 PM | $59.27 | Down $ -0.02 | $59.29 | $59.27 | 2,400 |
| 02:10 PM | $59.27 | Up $0.00 | $59.29 | $59.27 | 0 |
| 02:09 PM | $59.29 | Up $0.01 | $59.29 | $59.28 | 800 |
| 02:08 PM | $59.28 | Down $ -0.01 | $59.28 | $59.28 | 100 |
| 02:06 PM | $59.29 | Up $0.05 | $59.29 | $59.25 | 4,100 |
| 02:06 PM | $59.29 | Up $0.00 | $59.29 | $59.25 | 0 |
| 02:05 PM | $59.24 | Up $0.00 | $59.24 | $59.24 | 100 |
| 02:04 PM | $59.24 | Up $0.01 | $59.24 | $59.23 | 400 |
| 02:03 PM | $59.23 | Down $ -0.02 | $59.24 | $59.23 | 700 |
| 02:01 PM | $59.25 | Down $ -0.02 | $59.27 | $59.24 | 1,600 |
| 02:01 PM | $59.25 | Up $0.00 | $59.27 | $59.24 | 0 |
| 02:00 PM | $59.28 | Up $0.00 | $59.28 | $59.27 | 500 |
| 01:59 PM | $59.27 | Down $ -0.02 | $59.29 | $59.27 | 2,800 |
| 01:58 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 500 |
| 01:57 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 100 |
| 01:54 PM | $59.29 | Up $0.02 | $59.29 | $59.27 | 900 |
| 01:54 PM | $59.29 | Up $0.00 | $59.29 | $59.27 | 0 |
| 01:54 PM | $59.29 | Up $0.00 | $59.29 | $59.27 | 0 |
| 01:53 PM | $59.27 | Down $ -0.03 | $59.29 | $59.27 | 900 |
| 01:50 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 300 |
| 01:50 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:50 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:48 PM | $59.30 | Down $ -0.01 | $59.30 | $59.30 | 100 |
| 01:48 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:47 PM | $59.31 | Down $ -0.02 | $59.33 | $59.31 | 1,500 |
| 01:45 PM | $59.33 | Up $0.02 | $59.33 | $59.32 | 600 |
| 01:45 PM | $59.33 | Up $0.00 | $59.33 | $59.32 | 0 |
| 01:44 PM | $59.31 | Up $0.02 | $59.31 | $59.30 | 500 |
| 01:41 PM | $59.29 | Up $0.02 | $59.29 | $59.29 | 100 |
| 01:41 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 0 |
| 01:41 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 0 |
| 01:40 PM | $59.27 | Down $ -0.03 | $59.30 | $59.27 | 600 |
| 01:39 PM | $59.30 | Up $0.01 | $59.30 | $59.30 | 1,000 |
| 01:38 PM | $59.29 | Down $ -0.01 | $59.29 | $59.29 | 100 |
| 01:37 PM | $59.30 | Down $ -0.03 | $59.33 | $59.30 | 2,600 |
| 01:36 PM | $59.33 | Up $0.01 | $59.33 | $59.33 | 100 |
| 01:35 PM | $59.32 | Down $ -0.01 | $59.33 | $59.32 | 400 |
| 01:34 PM | $59.33 | Up $0.00 | $59.33 | $59.32 | 1,200 |
| 01:33 PM | $59.33 | Down $0.00 | $59.33 | $59.33 | 100 |
| 01:32 PM | $59.33 | Up $0.01 | $59.33 | $59.32 | 500 |
| 01:31 PM | $59.32 | Up $0.02 | $59.32 | $59.31 | 600 |
| 01:30 PM | $59.30 | Up $0.00 | $59.31 | $59.30 | 2,700 |
| 01:29 PM | $59.30 | Down $ -0.02 | $59.31 | $59.30 | 900 |
| 01:28 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 100 |
| 01:26 PM | $59.32 | Up $0.01 | $59.32 | $59.31 | 600 |
| 01:26 PM | $59.32 | Up $0.00 | $59.32 | $59.31 | 0 |
| 01:25 PM | $59.31 | Down $0.00 | $59.31 | $59.31 | 500 |
| 01:23 PM | $59.32 | Up $0.00 | $59.32 | $59.31 | 200 |
| 01:23 PM | $59.32 | Up $0.00 | $59.32 | $59.31 | 0 |
| 01:21 PM | $59.31 | Up $0.00 | $59.32 | $59.31 | 200 |
| 01:21 PM | $59.31 | Up $0.00 | $59.32 | $59.31 | 0 |
| 01:19 PM | $59.31 | Up $0.00 | $59.31 | $59.30 | 3,300 |
| 01:19 PM | $59.31 | Up $0.00 | $59.31 | $59.30 | 0 |
| 01:18 PM | $59.31 | Down $ -0.02 | $59.33 | $59.31 | 1,800 |
| 01:17 PM | $59.33 | Up $0.01 | $59.33 | $59.32 | 1,200 |
| 01:16 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 400 |
| 01:15 PM | $59.32 | Down $ -0.02 | $59.33 | $59.32 | 900 |
| 01:14 PM | $59.34 | Down $ -0.01 | $59.34 | $59.34 | 900 |
| 01:12 PM | $59.35 | Up $0.01 | $59.36 | $59.35 | 300 |
| 01:12 PM | $59.35 | Up $0.00 | $59.36 | $59.35 | 0 |
| 01:11 PM | $59.34 | Up $0.01 | $59.34 | $59.34 | 100 |
| 01:09 PM | $59.33 | Up $0.02 | $59.33 | $59.33 | 300 |
| 01:09 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 01:07 PM | $59.31 | Up $0.01 | $59.31 | $59.31 | 100 |
| 01:07 PM | $59.31 | Up $0.00 | $59.31 | $59.31 | 0 |
| 01:06 PM | $59.30 | Up $0.02 | $59.30 | $59.28 | 900 |
| 01:05 PM | $59.28 | Up $0.00 | $59.29 | $59.28 | 300 |
| 01:03 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 300 |
| 01:03 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 0 |
| 01:01 PM | $59.28 | Down $ -0.03 | $59.30 | $59.28 | 1,500 |
| 01:01 PM | $59.28 | Up $0.00 | $59.30 | $59.28 | 0 |
| 01:00 PM | $59.31 | Up $0.00 | $59.31 | $59.31 | 500 |
| 12:59 PM | $59.31 | Down $ -0.01 | $59.31 | $59.31 | 400 |
| 12:57 PM | $59.32 | Up $0.01 | $59.32 | $59.32 | 200 |
| 12:57 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 12:56 PM | $59.31 | Down $ -0.01 | $59.31 | $59.31 | 500 |
| 12:54 PM | $59.32 | Up $0.01 | $59.32 | $59.32 | 500 |
| 12:54 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 12:53 PM | $59.31 | Up $0.03 | $59.31 | $59.29 | 600 |
| 12:52 PM | $59.28 | Down $ -0.01 | $59.29 | $59.28 | 1,000 |
| 12:51 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 300 |
| 12:49 PM | $59.29 | Up $0.01 | $59.29 | $59.27 | 2,700 |
| 12:49 PM | $59.29 | Up $0.00 | $59.29 | $59.27 | 0 |
| 12:45 PM | $59.28 | Down $ -0.02 | $59.30 | $59.28 | 500 |
| 12:45 PM | $59.28 | Up $0.00 | $59.30 | $59.28 | 0 |
| 12:45 PM | $59.28 | Up $0.00 | $59.30 | $59.28 | 0 |
| 12:45 PM | $59.28 | Up $0.00 | $59.30 | $59.28 | 0 |
| 12:44 PM | $59.30 | Down $ -0.02 | $59.32 | $59.30 | 2,300 |
| 12:41 PM | $59.32 | Down $ -0.01 | $59.32 | $59.32 | 600 |
| 12:41 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 12:41 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 12:40 PM | $59.33 | Down $ -0.02 | $59.34 | $59.33 | 1,900 |
| 12:37 PM | $59.35 | Up $0.05 | $59.35 | $59.30 | 3,500 |
| 12:37 PM | $59.35 | Up $0.00 | $59.35 | $59.30 | 0 |
| 12:37 PM | $59.35 | Up $0.00 | $59.35 | $59.30 | 0 |
| 12:36 PM | $59.30 | Up $0.01 | $59.30 | $59.30 | 100 |
| 12:34 PM | $59.29 | Down $ -0.01 | $59.29 | $59.29 | 800 |
| 12:34 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 0 |
| 12:32 PM | $59.30 | Up $0.04 | $59.30 | $59.26 | 3,400 |
| 12:32 PM | $59.30 | Up $0.00 | $59.30 | $59.26 | 0 |
| 12:31 PM | $59.26 | Up $0.01 | $59.26 | $59.26 | 300 |
| 12:30 PM | $59.25 | Up $0.01 | $59.25 | $59.25 | 600 |
| 12:29 PM | $59.24 | Down $ -0.03 | $59.24 | $59.24 | 100 |
| 12:28 PM | $59.27 | Down $ -0.01 | $59.27 | $59.27 | 300 |
| 12:27 PM | $59.28 | Down $ -0.01 | $59.28 | $59.28 | 500 |
| 12:26 PM | $59.29 | Up $0.00 | $59.31 | $59.29 | 1,700 |
| 12:24 PM | $59.29 | Down $ -0.01 | $59.29 | $59.29 | 100 |
| 12:24 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 0 |
| 12:23 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 100 |
| 12:22 PM | $59.30 | Down $ -0.01 | $59.30 | $59.30 | 100 |
| 12:21 PM | $59.31 | Down $ -0.02 | $59.31 | $59.31 | 300 |
| 12:20 PM | $59.33 | Up $0.01 | $59.36 | $59.31 | 4,600 |
| 12:19 PM | $59.32 | Up $0.00 | $59.32 | $59.32 | 700 |
| 12:18 PM | $59.32 | Down $ -0.01 | $59.32 | $59.32 | 100 |
| 12:17 PM | $59.33 | Up $0.01 | $59.33 | $59.33 | 100 |
| 12:16 PM | $59.32 | Down $ -0.02 | $59.33 | $59.32 | 1,200 |
| 12:15 PM | $59.34 | Up $0.00 | $59.34 | $59.34 | 200 |
| 12:14 PM | $59.34 | Up $0.01 | $59.34 | $59.34 | 100 |
| 12:11 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 100 |
| 12:11 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:11 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:10 PM | $59.33 | Down $ -0.01 | $59.33 | $59.33 | 300 |
| 12:09 PM | $59.34 | Down $ -0.01 | $59.34 | $59.34 | 800 |
| 12:08 PM | $59.35 | Up $0.05 | $59.37 | $59.32 | 1,400 |
| 12:07 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 100 |
| 12:06 PM | $59.30 | Up $0.03 | $59.30 | $59.25 | 7,000 |
| 12:05 PM | $59.27 | Up $0.01 | $59.28 | $59.26 | 500 |
| 12:04 PM | $59.26 | Up $0.02 | $59.26 | $59.23 | 1,800 |
| 12:03 PM | $59.24 | Up $0.00 | $59.25 | $59.24 | 400 |
| 12:02 PM | $59.24 | Down $ -0.02 | $59.26 | $59.24 | 900 |
| 12:01 PM | $59.26 | Down $ -0.03 | $59.29 | $59.26 | 1,700 |
| 12:00 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 100 |
| 11:59 AM | $59.29 | Up $0.00 | $59.30 | $59.28 | 5,200 |
| 11:58 AM | $59.29 | Up $0.00 | $59.29 | $59.29 | 600 |
| 11:57 AM | $59.29 | Up $0.02 | $59.30 | $59.29 | 800 |
| 11:56 AM | $59.27 | Up $0.01 | $59.27 | $59.27 | 300 |
| 11:55 AM | $59.26 | Down $ -0.02 | $59.27 | $59.26 | 700 |
| 11:52 AM | $59.28 | Down $ -0.02 | $59.28 | $59.28 | 800 |
| 11:52 AM | $59.28 | Up $0.00 | $59.28 | $59.28 | 0 |
| 11:52 AM | $59.28 | Up $0.00 | $59.28 | $59.28 | 0 |
| 11:51 AM | $59.30 | Up $0.04 | $59.30 | $59.28 | 700 |
| 11:50 AM | $59.26 | Up $0.04 | $59.26 | $59.21 | 4,300 |
| 11:48 AM | $59.22 | Down $ -0.01 | $59.23 | $59.22 | 800 |
| 11:48 AM | $59.22 | Up $0.00 | $59.23 | $59.22 | 0 |
| 11:47 AM | $59.23 | Up $0.01 | $59.23 | $59.23 | 200 |
| 11:46 AM | $59.22 | Up $0.02 | $59.22 | $59.22 | 200 |
| 11:45 AM | $59.20 | Up $0.01 | $59.22 | $59.20 | 1,600 |
| 11:44 AM | $59.19 | Down $ -0.02 | $59.20 | $59.19 | 500 |
| 11:41 AM | $59.21 | Up $0.00 | $59.21 | $59.20 | 700 |
| 11:41 AM | $59.21 | Up $0.00 | $59.21 | $59.20 | 0 |
| 11:41 AM | $59.21 | Up $0.00 | $59.21 | $59.20 | 0 |
| 11:40 AM | $59.21 | Down $ -0.02 | $59.22 | $59.21 | 1,400 |
| 11:38 AM | $59.23 | Up $0.01 | $59.24 | $59.23 | 1,600 |
| 11:38 AM | $59.23 | Up $0.00 | $59.24 | $59.23 | 0 |
| 11:35 AM | $59.22 | Down $ -0.02 | $59.24 | $59.22 | 900 |
| 11:35 AM | $59.22 | Up $0.00 | $59.24 | $59.22 | 0 |
| 11:35 AM | $59.22 | Up $0.00 | $59.24 | $59.22 | 0 |
| 11:31 AM | $59.24 | Up $0.00 | $59.26 | $59.24 | 600 |
| 11:31 AM | $59.24 | Up $0.00 | $59.26 | $59.24 | 0 |
| 11:31 AM | $59.24 | Up $0.00 | $59.26 | $59.24 | 0 |
| 11:31 AM | $59.24 | Up $0.00 | $59.26 | $59.24 | 0 |
| 11:30 AM | $59.24 | Down $ -0.01 | $59.25 | $59.24 | 900 |
| 11:27 AM | $59.25 | Down $ -0.01 | $59.26 | $59.25 | 600 |
| 11:27 AM | $59.25 | Up $0.00 | $59.26 | $59.25 | 0 |
| 11:27 AM | $59.25 | Up $0.00 | $59.26 | $59.25 | 0 |
| 11:25 AM | $59.26 | Down $ -0.04 | $59.27 | $59.25 | 1,700 |
| 11:25 AM | $59.26 | Up $0.00 | $59.27 | $59.25 | 0 |
| 11:24 AM | $59.30 | Up $0.02 | $59.30 | $59.29 | 900 |
| 11:23 AM | $59.28 | Down $ -0.02 | $59.28 | $59.28 | 700 |
| 11:22 AM | $59.30 | Down $ -0.02 | $59.30 | $59.30 | 200 |
| 11:21 AM | $59.32 | Up $0.06 | $59.32 | $59.28 | 700 |
| 11:20 AM | $59.26 | Down $ -0.02 | $59.29 | $59.26 | 1,300 |
| 11:19 AM | $59.28 | Down $ -0.03 | $59.31 | $59.28 | 3,200 |
| 11:17 AM | $59.31 | Up $0.01 | $59.31 | $59.31 | 700 |
| 11:17 AM | $59.31 | Up $0.00 | $59.31 | $59.31 | 0 |
| 11:14 AM | $59.30 | Down $ -0.02 | $59.31 | $59.30 | 400 |
| 11:14 AM | $59.30 | Up $0.00 | $59.31 | $59.30 | 0 |
| 11:14 AM | $59.30 | Up $0.00 | $59.31 | $59.30 | 0 |
| 11:12 AM | $59.32 | Down $ -0.04 | $59.37 | $59.32 | 4,500 |
| 11:12 AM | $59.32 | Up $0.00 | $59.37 | $59.32 | 0 |
| 11:11 AM | $59.36 | Down $ -0.03 | $59.39 | $59.36 | 900 |
| 11:10 AM | $59.39 | Down $ -0.03 | $59.39 | $59.39 | 1,200 |
| 11:08 AM | $59.42 | Down $ -0.03 | $59.43 | $59.42 | 800 |
| 11:08 AM | $59.42 | Up $0.00 | $59.43 | $59.42 | 0 |
| 11:07 AM | $59.45 | Up $0.04 | $59.45 | $59.41 | 3,500 |
| 11:05 AM | $59.41 | Up $0.03 | $59.41 | $59.39 | 700 |
| 11:05 AM | $59.41 | Up $0.00 | $59.41 | $59.39 | 0 |
| 11:04 AM | $59.38 | Up $0.01 | $59.38 | $59.38 | 100 |
| 11:03 AM | $59.37 | Up $0.02 | $59.37 | $59.37 | 100 |
| 10:57 AM | $59.35 | Up $0.01 | $59.35 | $59.32 | 1,400 |
| 10:57 AM | $59.35 | Up $0.00 | $59.35 | $59.32 | 0 |
| 10:57 AM | $59.35 | Up $0.00 | $59.35 | $59.32 | 0 |
| 10:57 AM | $59.35 | Up $0.00 | $59.35 | $59.32 | 0 |
| 10:57 AM | $59.35 | Up $0.00 | $59.35 | $59.32 | 0 |
| 10:57 AM | $59.35 | Up $0.00 | $59.35 | $59.32 | 0 |
| 10:55 AM | $59.34 | Down $ -0.02 | $59.36 | $59.34 | 1,300 |
| 10:55 AM | $59.34 | Up $0.00 | $59.36 | $59.34 | 0 |
| 10:54 AM | $59.36 | Up $0.00 | $59.39 | $59.36 | 2,100 |
| 10:50 AM | $59.36 | Up $0.01 | $59.36 | $59.36 | 200 |
| 10:50 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 10:50 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 10:50 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 10:49 AM | $59.35 | Up $0.00 | $59.38 | $59.35 | 2,600 |
| 10:48 AM | $59.35 | Up $0.00 | $59.36 | $59.35 | 600 |
| 10:44 AM | $59.35 | Down $ -0.01 | $59.35 | $59.35 | 300 |
| 10:44 AM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 10:44 AM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 10:44 AM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 10:43 AM | $59.36 | Down $ -0.02 | $59.37 | $59.36 | 800 |
| 10:41 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 600 |
| 10:41 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 10:40 AM | $59.38 | Down $ -0.02 | $59.40 | $59.38 | 900 |
| 10:39 AM | $59.40 | Up $0.02 | $59.40 | $59.40 | 200 |
| 10:37 AM | $59.38 | Down $ -0.01 | $59.38 | $59.38 | 300 |
| 10:37 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 10:35 AM | $59.39 | Down $ -0.02 | $59.40 | $59.39 | 200 |
| 10:35 AM | $59.39 | Up $0.00 | $59.40 | $59.39 | 0 |
| 10:34 AM | $59.41 | Down $ -0.03 | $59.42 | $59.41 | 1,200 |
| 10:33 AM | $59.44 | Down $ -0.01 | $59.44 | $59.43 | 2,000 |
| 10:31 AM | $59.45 | Up $0.01 | $59.45 | $59.45 | 100 |
| 10:31 AM | $59.45 | Up $0.00 | $59.45 | $59.45 | 0 |
| 10:30 AM | $59.44 | Up $0.02 | $59.44 | $59.44 | 200 |
| 10:27 AM | $59.42 | Up $0.01 | $59.42 | $59.40 | 1,300 |
| 10:27 AM | $59.42 | Up $0.00 | $59.42 | $59.40 | 0 |
| 10:27 AM | $59.42 | Up $0.00 | $59.42 | $59.40 | 0 |
| 10:26 AM | $59.41 | Up $0.01 | $59.41 | $59.41 | 600 |
| 10:24 AM | $59.40 | Down $ -0.02 | $59.40 | $59.40 | 100 |
| 10:24 AM | $59.40 | Up $0.00 | $59.40 | $59.40 | 0 |
| 10:23 AM | $59.42 | Down $ -0.03 | $59.47 | $59.40 | 3,500 |
| 10:21 AM | $59.45 | Down $ -0.06 | $59.49 | $59.45 | 1,000 |
| 10:21 AM | $59.45 | Up $0.00 | $59.49 | $59.45 | 0 |
| 10:20 AM | $59.51 | Up $0.10 | $59.51 | $59.43 | 1,200 |
| 10:18 AM | $59.41 | Up $0.03 | $59.43 | $59.39 | 1,500 |
| 10:18 AM | $59.41 | Up $0.00 | $59.43 | $59.39 | 0 |
| 10:17 AM | $59.38 | Up $0.01 | $59.38 | $59.37 | 200 |
| 10:16 AM | $59.37 | Down $ -0.04 | $59.42 | $59.36 | 2,700 |
| 10:15 AM | $59.41 | Down $ -0.02 | $59.42 | $59.41 | 2,100 |
| 10:14 AM | $59.43 | Up $0.03 | $59.43 | $59.43 | 200 |
| 10:13 AM | $59.40 | Up $0.02 | $59.40 | $59.40 | 100 |
| 10:11 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 100 |
| 10:11 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 10:09 AM | $59.38 | Up $0.01 | $59.38 | $59.38 | 300 |
| 10:09 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 10:07 AM | $59.37 | Down $ -0.04 | $59.39 | $59.37 | 600 |
| 10:07 AM | $59.37 | Up $0.00 | $59.39 | $59.37 | 0 |
| 10:06 AM | $59.41 | Up $0.01 | $59.44 | $59.41 | 1,500 |
| 10:05 AM | $59.40 | Down $ -0.01 | $59.42 | $59.40 | 1,300 |
| 10:03 AM | $59.41 | Up $0.02 | $59.41 | $59.41 | 100 |
| 10:03 AM | $59.41 | Up $0.00 | $59.41 | $59.41 | 0 |
| 10:02 AM | $59.39 | Down $ -0.04 | $59.41 | $59.39 | 400 |
| 10:01 AM | $59.43 | Up $0.00 | $59.44 | $59.42 | 800 |
| 10:00 AM | $59.43 | Up $0.02 | $59.43 | $59.40 | 900 |
| 09:59 AM | $59.41 | Down $ -0.01 | $59.44 | $59.39 | 2,900 |
| 09:58 AM | $59.42 | Up $0.03 | $59.44 | $59.42 | 1,900 |
| 09:57 AM | $59.39 | Up $0.01 | $59.39 | $59.39 | 100 |
| 09:56 AM | $59.38 | Up $0.04 | $59.38 | $59.36 | 400 |
| 09:55 AM | $59.34 | Up $0.00 | $59.34 | $59.33 | 500 |
| 09:54 AM | $59.34 | Down $ -0.02 | $59.34 | $59.34 | 100 |
| 09:53 AM | $59.36 | Down $ -0.07 | $59.42 | $59.36 | 700 |
| 09:52 AM | $59.43 | Down $ -0.02 | $59.46 | $59.43 | 1,000 |
| 09:50 AM | $59.45 | Up $0.06 | $59.47 | $59.40 | 1,200 |
| 09:50 AM | $59.45 | Up $0.00 | $59.47 | $59.40 | 0 |
| 09:49 AM | $59.39 | Down $ -0.04 | $59.46 | $59.39 | 3,200 |
| 09:48 AM | $59.43 | Down $ -0.02 | $59.46 | $59.43 | 700 |
| 09:47 AM | $59.45 | Down $ -0.01 | $59.47 | $59.45 | 1,100 |
| 09:46 AM | $59.46 | Up $0.00 | $59.46 | $59.44 | 400 |
| 09:45 AM | $59.46 | Up $0.02 | $59.49 | $59.46 | 1,200 |
| 09:44 AM | $59.44 | Up $0.05 | $59.47 | $59.42 | 2,700 |
| 09:43 AM | $59.39 | Down $ -0.04 | $59.41 | $59.39 | 300 |
| 09:42 AM | $59.43 | Up $0.02 | $59.44 | $59.43 | 700 |
| 09:41 AM | $59.41 | Down $ -0.04 | $59.49 | $59.41 | 900 |
| 09:40 AM | $59.45 | Down $ -0.02 | $59.47 | $59.45 | 1,000 |
| 09:39 AM | $59.47 | Down $ -0.01 | $59.52 | $59.47 | 1,500 |
| 09:38 AM | $59.48 | Down $ -0.07 | $59.56 | $59.45 | 2,600 |
| 09:37 AM | $59.55 | Up $0.06 | $59.55 | $59.52 | 700 |
| 09:36 AM | $59.49 | Down $ -0.01 | $59.56 | $59.49 | 2,000 |
| 09:35 AM | $59.50 | Up $0.18 | $59.50 | $59.45 | 1,400 |
| 09:30 AM | $59.32 | Down $ -0.14 | $59.32 | $59.32 | 1,700 |
| 09:30 AM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 09:30 AM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 09:30 AM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| 09:30 AM | $59.32 | Up $0.00 | $59.32 | $59.32 | 0 |
| Previous close | $59.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 31-10-2025 | $59.46 | $59.29 | $59.49 | $59.15 | 693,500 |
| 30-10-2025 | $59.46 | $59.30 | $59.58 | $59.13 | 652,700 |
| 29-10-2025 | $58.83 | $58.74 | $59.05 | $58.50 | 1,346,600 |
| 28-10-2025 | $59.34 | $59.48 | $59.71 | $59.27 | 1,682,200 |
| 27-10-2025 | $59.22 | $59.29 | $59.35 | $59.12 | 1,452,600 |
| 24-10-2025 | $59.25 | $59.24 | $59.34 | $59.09 | 1,311,600 |
| 23-10-2025 | $58.96 | $58.91 | $59.19 | $58.85 | 899,600 |
| 22-10-2025 | $58.68 | $58.64 | $58.93 | $58.51 | 641,400 |
| 21-10-2025 | $58.19 | $57.78 | $58.30 | $57.78 | 553,000 |
| 20-10-2025 | $57.88 | $57.97 | $57.97 | $57.82 | 734,700 |
| 17-10-2025 | $57.78 | $57.85 | $58.03 | $57.69 | 712,800 |
| 16-10-2025 | $58.78 | $58.59 | $58.90 | $58.45 | 631,800 |
| 15-10-2025 | $58.20 | $58.58 | $58.65 | $58.02 | 693,900 |
| 14-10-2025 | $58.73 | $58.69 | $59.07 | $58.69 | 1,358,400 |
| 10-10-2025 | $58.34 | $58.17 | $58.52 | $58.13 | 686,800 |
| 09-10-2025 | $58.08 | $57.83 | $58.14 | $57.76 | 1,329,700 |
| 08-10-2025 | $58.27 | $58.04 | $58.33 | $57.86 | 812,500 |
| 07-10-2025 | $57.50 | $57.55 | $57.64 | $57.24 | 1,348,600 |
| 06-10-2025 | $57.40 | $57.24 | $57.55 | $57.21 | 586,700 |
| 03-10-2025 | $56.71 | $56.68 | $56.89 | $56.55 | 656,300 |
| 02-10-2025 | $56.50 | $55.99 | $56.58 | $55.95 | 1,243,600 |
| 01-10-2025 | $56.32 | $56.34 | $56.41 | $56.11 | 766,600 |
| 30-09-2025 | $56.48 | $56.14 | $56.53 | $56.05 | 1,280,400 |
| 29-09-2025 | $56.01 | $55.78 | $56.10 | $55.70 | 1,022,100 |
| 26-09-2025 | $55.11 | $54.76 | $55.17 | $54.74 | 3,213,600 |
| 24-09-2025 | $54.02 | $54.06 | $54.16 | $53.78 | 636,700 |
| 23-09-2025 | $54.66 | $54.55 | $54.70 | $54.44 | 391,100 |
| 22-09-2025 | $54.58 | $54.47 | $54.71 | $54.21 | 1,287,400 |
| 19-09-2025 | $53.84 | $53.66 | $53.92 | $53.49 | 1,076,100 |
| 18-09-2025 | $53.20 | $53.25 | $53.46 | $53.17 | 788,500 |
Graphs are not available, please refer to the detailed table