Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
64.14 Up 1.13 (1.76 %)
Delayed : 2025/11/21 17:40:00
- Previous close $63.01
- Opening $63.16
- Price Ask $64.00
- Price Bid $64.00
- Size Bid 1
- Size Ask 1
- Today High $64.27
- Today Low $63.14
- 52 Weeks High $64.27
- 52 Weeks Low $44.89
- Volume 1,739,498
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $64.14 | Up $0.01 | $64.14 | $64.14 | 817,700 |
| 03:59 PM | $64.13 | Down $ -0.03 | $64.17 | $64.12 | 27,000 |
| 03:58 PM | $64.16 | Up $0.00 | $64.18 | $64.16 | 6,300 |
| 03:57 PM | $64.16 | Down $ -0.01 | $64.18 | $64.16 | 4,100 |
| 03:56 PM | $64.17 | Down $ -0.06 | $64.23 | $64.14 | 15,100 |
| 03:55 PM | $64.23 | Down $ -0.03 | $64.25 | $64.21 | 3,900 |
| 03:54 PM | $64.27 | Up $0.03 | $64.27 | $64.23 | 3,000 |
| 03:53 PM | $64.24 | Up $0.00 | $64.24 | $64.24 | 800 |
| 03:52 PM | $64.24 | Up $0.02 | $64.26 | $64.22 | 4,700 |
| 03:51 PM | $64.22 | Down $ -0.03 | $64.26 | $64.22 | 2,500 |
| 03:50 PM | $64.25 | Up $0.10 | $64.26 | $64.17 | 9,500 |
| 03:49 PM | $64.15 | Down $0.00 | $64.17 | $64.15 | 4,100 |
| 03:48 PM | $64.16 | Up $0.00 | $64.16 | $64.16 | 1,100 |
| 03:47 PM | $64.16 | Up $0.00 | $64.16 | $64.16 | 1,100 |
| 03:46 PM | $64.16 | Up $0.00 | $64.16 | $64.14 | 10,300 |
| 03:45 PM | $64.15 | Down $ -0.04 | $64.19 | $64.15 | 4,000 |
| 03:44 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,000 |
| 03:43 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 2,200 |
| 03:42 PM | $64.18 | Up $0.01 | $64.18 | $64.18 | 4,000 |
| 03:41 PM | $64.18 | Down $ -0.01 | $64.19 | $64.17 | 5,500 |
| 03:40 PM | $64.19 | Down $0.00 | $64.19 | $64.19 | 900 |
| 03:39 PM | $64.19 | Up $0.00 | $64.20 | $64.19 | 2,600 |
| 03:38 PM | $64.19 | Up $0.04 | $64.19 | $64.16 | 2,400 |
| 03:37 PM | $64.15 | Up $0.02 | $64.15 | $64.15 | 300 |
| 03:35 PM | $64.13 | Up $0.02 | $64.13 | $64.12 | 1,500 |
| 03:35 PM | $64.13 | Up $0.00 | $64.13 | $64.12 | 0 |
| 03:34 PM | $64.12 | Up $0.00 | $64.12 | $64.12 | 800 |
| 03:33 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 1,700 |
| 03:32 PM | $64.11 | Up $0.01 | $64.11 | $64.09 | 6,700 |
| 03:31 PM | $64.10 | Down $ -0.01 | $64.11 | $64.10 | 2,800 |
| 03:30 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 300 |
| 03:29 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 300 |
| 03:28 PM | $64.11 | Up $0.00 | $64.11 | $64.11 | 800 |
| 03:27 PM | $64.11 | Up $0.00 | $64.12 | $64.11 | 1,900 |
| 03:26 PM | $64.11 | Down $0.00 | $64.11 | $64.11 | 100 |
| 03:25 PM | $64.12 | Down $ -0.05 | $64.16 | $64.12 | 6,500 |
| 03:24 PM | $64.16 | Up $0.00 | $64.16 | $64.16 | 2,500 |
| 03:23 PM | $64.16 | Down $0.00 | $64.16 | $64.15 | 7,100 |
| 03:22 PM | $64.16 | Down $ -0.02 | $64.18 | $64.16 | 2,600 |
| 03:21 PM | $64.18 | Up $0.00 | $64.18 | $64.18 | 5,100 |
| 03:19 PM | $64.17 | Down $ -0.02 | $64.19 | $64.16 | 8,800 |
| 03:19 PM | $64.17 | Up $0.00 | $64.19 | $64.16 | 0 |
| 03:18 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,400 |
| 03:17 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,300 |
| 03:16 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 200 |
| 03:15 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,500 |
| 03:14 PM | $64.19 | Up $0.00 | $64.19 | $64.18 | 4,400 |
| 03:13 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,500 |
| 03:12 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,500 |
| 03:11 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,900 |
| 03:10 PM | $64.19 | Down $0.00 | $64.19 | $64.19 | 1,100 |
| 03:09 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 8,200 |
| 03:08 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 1,700 |
| 03:07 PM | $64.19 | Up $0.00 | $64.19 | $64.18 | 7,200 |
| 03:06 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 300 |
| 03:04 PM | $64.19 | Up $0.00 | $64.19 | $64.18 | 2,600 |
| 03:04 PM | $64.19 | Up $0.00 | $64.19 | $64.18 | 0 |
| 03:03 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 4,200 |
| 03:01 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 300 |
| 03:01 PM | $64.19 | Up $0.00 | $64.19 | $64.19 | 0 |
| 03:00 PM | $64.19 | Down $0.00 | $64.19 | $64.18 | 2,100 |
| 02:59 PM | $64.19 | Up $0.00 | $64.19 | $64.18 | 1,100 |
| 02:58 PM | $64.19 | Up $0.00 | $64.20 | $64.19 | 1,200 |
| 02:57 PM | $64.19 | Down $ -0.01 | $64.20 | $64.19 | 700 |
| 02:56 PM | $64.20 | Down $ -0.02 | $64.20 | $64.18 | 1,700 |
| 02:55 PM | $64.22 | Up $0.02 | $64.22 | $64.21 | 500 |
| 02:54 PM | $64.20 | Down $ -0.03 | $64.23 | $64.20 | 500 |
| 02:53 PM | $64.23 | Down $ -0.02 | $64.26 | $64.23 | 82,100 |
| 02:52 PM | $64.25 | Up $0.05 | $64.25 | $64.20 | 1,300 |
| 02:51 PM | $64.20 | Down $ -0.03 | $64.24 | $64.20 | 2,800 |
| 02:50 PM | $64.23 | Up $0.01 | $64.23 | $64.23 | 400 |
| 02:49 PM | $64.22 | Down $ -0.01 | $64.24 | $64.22 | 900 |
| 02:48 PM | $64.23 | Up $0.00 | $64.23 | $64.23 | 1,500 |
| 02:47 PM | $64.23 | Up $0.01 | $64.23 | $64.22 | 500 |
| 02:46 PM | $64.22 | Up $0.01 | $64.22 | $64.22 | 300 |
| 02:45 PM | $64.21 | Up $0.00 | $64.21 | $64.21 | 700 |
| 02:44 PM | $64.21 | Down $ -0.02 | $64.23 | $64.20 | 2,100 |
| 02:43 PM | $64.23 | Up $0.00 | $64.23 | $64.20 | 1,000 |
| 02:42 PM | $64.23 | Up $0.02 | $64.23 | $64.19 | 1,400 |
| 02:41 PM | $64.21 | Up $0.02 | $64.21 | $64.20 | 600 |
| 02:40 PM | $64.19 | Up $0.00 | $64.20 | $64.19 | 900 |
| 02:39 PM | $64.19 | Down $ -0.01 | $64.22 | $64.19 | 1,300 |
| 02:38 PM | $64.20 | Up $0.00 | $64.20 | $64.20 | 400 |
| 02:37 PM | $64.20 | Up $0.02 | $64.20 | $64.19 | 600 |
| 02:36 PM | $64.18 | Up $0.00 | $64.21 | $64.17 | 2,600 |
| 02:35 PM | $64.18 | Up $0.01 | $64.18 | $64.18 | 100 |
| 02:34 PM | $64.18 | Down $ -0.05 | $64.21 | $64.17 | 2,500 |
| 02:33 PM | $64.22 | Up $0.01 | $64.22 | $64.21 | 200 |
| 02:32 PM | $64.21 | Up $0.03 | $64.21 | $64.16 | 2,900 |
| 02:31 PM | $64.18 | Up $0.00 | $64.18 | $64.18 | 600 |
| 02:30 PM | $64.18 | Up $0.00 | $64.18 | $64.18 | 200 |
| 02:29 PM | $64.18 | Down $ -0.02 | $64.18 | $64.18 | 2,500 |
| 02:28 PM | $64.20 | Down $ -0.02 | $64.23 | $64.19 | 2,300 |
| 02:27 PM | $64.22 | Up $0.01 | $64.22 | $64.21 | 800 |
| 02:26 PM | $64.21 | Up $0.01 | $64.21 | $64.20 | 200 |
| 02:25 PM | $64.20 | Up $0.01 | $64.21 | $64.20 | 500 |
| 02:24 PM | $64.19 | Up $0.05 | $64.19 | $64.16 | 1,000 |
| 02:23 PM | $64.14 | Up $0.00 | $64.18 | $64.14 | 4,800 |
| 02:21 PM | $64.14 | Up $0.02 | $64.14 | $64.14 | 600 |
| 02:21 PM | $64.14 | Up $0.00 | $64.14 | $64.14 | 0 |
| 02:17 PM | $64.12 | Up $0.00 | $64.13 | $64.12 | 1,000 |
| 02:17 PM | $64.12 | Up $0.00 | $64.13 | $64.12 | 0 |
| 02:17 PM | $64.12 | Up $0.00 | $64.13 | $64.12 | 0 |
| 02:17 PM | $64.12 | Up $0.00 | $64.13 | $64.12 | 0 |
| 02:16 PM | $64.12 | Up $0.01 | $64.12 | $64.12 | 600 |
| 02:15 PM | $64.11 | Up $0.04 | $64.11 | $64.10 | 1,400 |
| 02:14 PM | $64.07 | Down $ -0.03 | $64.07 | $64.07 | 300 |
| 02:13 PM | $64.10 | Down $ -0.01 | $64.10 | $64.09 | 500 |
| 02:12 PM | $64.11 | Down $ -0.11 | $64.23 | $64.11 | 2,800 |
| 02:11 PM | $64.22 | Up $0.00 | $64.22 | $64.21 | 500 |
| 02:10 PM | $64.22 | Up $0.02 | $64.22 | $64.20 | 700 |
| 02:09 PM | $64.20 | Up $0.00 | $64.21 | $64.20 | 300 |
| 02:08 PM | $64.20 | Up $0.01 | $64.20 | $64.18 | 1,200 |
| 02:07 PM | $64.19 | Up $0.02 | $64.19 | $64.17 | 700 |
| 02:06 PM | $64.17 | Up $0.02 | $64.17 | $64.17 | 200 |
| 02:05 PM | $64.15 | Up $0.01 | $64.16 | $64.12 | 2,100 |
| 02:04 PM | $64.14 | Up $0.00 | $64.14 | $64.14 | 100 |
| 02:02 PM | $64.14 | Up $0.01 | $64.14 | $64.13 | 600 |
| 02:02 PM | $64.14 | Up $0.00 | $64.14 | $64.13 | 0 |
| 02:01 PM | $64.13 | Up $0.03 | $64.13 | $64.12 | 600 |
| 02:00 PM | $64.10 | Down $ -0.01 | $64.13 | $64.10 | 1,100 |
| 01:59 PM | $64.11 | Up $0.05 | $64.11 | $64.08 | 1,000 |
| 01:58 PM | $64.06 | Down $ -0.01 | $64.06 | $64.06 | 600 |
| 01:57 PM | $64.07 | Up $0.00 | $64.08 | $64.07 | 600 |
| 01:56 PM | $64.07 | Up $0.02 | $64.07 | $64.06 | 1,400 |
| 01:55 PM | $64.05 | Down $ -0.01 | $64.05 | $64.03 | 900 |
| 01:53 PM | $64.06 | Down $ -0.01 | $64.06 | $64.04 | 700 |
| 01:53 PM | $64.06 | Up $0.00 | $64.06 | $64.04 | 0 |
| 01:52 PM | $64.07 | Up $0.02 | $64.07 | $64.03 | 1,300 |
| 01:51 PM | $64.05 | Up $0.02 | $64.06 | $64.03 | 1,800 |
| 01:50 PM | $64.03 | Down $ -0.06 | $64.08 | $64.03 | 1,500 |
| 01:49 PM | $64.09 | Up $0.04 | $64.09 | $64.09 | 700 |
| 01:48 PM | $64.05 | Down $ -0.03 | $64.08 | $64.05 | 1,200 |
| 01:47 PM | $64.08 | Up $0.03 | $64.08 | $64.06 | 700 |
| 01:46 PM | $64.05 | Down $ -0.05 | $64.09 | $64.05 | 2,000 |
| 01:45 PM | $64.10 | Up $0.02 | $64.10 | $64.08 | 800 |
| 01:44 PM | $64.08 | Up $0.02 | $64.08 | $64.05 | 1,600 |
| 01:43 PM | $64.06 | Up $0.03 | $64.06 | $64.03 | 1,100 |
| 01:42 PM | $64.04 | Up $0.00 | $64.04 | $64.03 | 900 |
| 01:41 PM | $64.03 | Up $0.01 | $64.03 | $64.02 | 500 |
| 01:40 PM | $64.02 | Up $0.00 | $64.02 | $64.00 | 800 |
| 01:39 PM | $64.02 | Down $ -0.04 | $64.06 | $64.02 | 1,000 |
| 01:38 PM | $64.06 | Up $0.00 | $64.06 | $64.03 | 3,000 |
| 01:37 PM | $64.06 | Down $ -0.02 | $64.08 | $64.04 | 1,700 |
| 01:36 PM | $64.08 | Up $0.03 | $64.08 | $64.07 | 600 |
| 01:35 PM | $64.05 | Down $ -0.03 | $64.08 | $64.05 | 3,700 |
| 01:34 PM | $64.08 | Up $0.00 | $64.08 | $64.07 | 500 |
| 01:33 PM | $64.08 | Up $0.04 | $64.08 | $64.06 | 1,000 |
| 01:32 PM | $64.04 | Down $ -0.01 | $64.06 | $64.04 | 2,200 |
| 01:31 PM | $64.05 | Up $0.01 | $64.05 | $64.04 | 700 |
| 01:30 PM | $64.04 | Up $0.01 | $64.04 | $64.03 | 700 |
| 01:29 PM | $64.03 | Up $0.01 | $64.03 | $64.03 | 200 |
| 01:28 PM | $64.02 | Up $0.00 | $64.04 | $64.01 | 700 |
| 01:27 PM | $64.02 | Up $0.01 | $64.02 | $64.02 | 700 |
| 01:26 PM | $64.01 | Down $ -0.06 | $64.06 | $64.01 | 3,200 |
| 01:25 PM | $64.07 | Up $0.03 | $64.07 | $64.04 | 1,000 |
| 01:24 PM | $64.04 | Up $0.00 | $64.04 | $64.03 | 400 |
| 01:22 PM | $64.04 | Up $0.02 | $64.05 | $64.03 | 1,300 |
| 01:22 PM | $64.04 | Up $0.00 | $64.05 | $64.03 | 0 |
| 01:21 PM | $64.02 | Up $0.02 | $64.02 | $64.01 | 1,000 |
| 01:20 PM | $64.00 | Up $0.03 | $64.00 | $63.99 | 1,300 |
| 01:19 PM | $63.97 | Down $ -0.01 | $63.97 | $63.97 | 300 |
| 01:18 PM | $63.98 | Up $0.02 | $63.98 | $63.96 | 900 |
| 01:17 PM | $63.96 | Up $0.00 | $63.96 | $63.95 | 200 |
| 01:16 PM | $63.96 | Up $0.01 | $63.97 | $63.96 | 1,300 |
| 01:15 PM | $63.95 | Up $0.00 | $63.95 | $63.92 | 1,900 |
| 01:14 PM | $63.95 | Down $ -0.06 | $64.01 | $63.95 | 1,800 |
| 01:13 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 100 |
| 01:12 PM | $64.01 | Down $ -0.03 | $64.02 | $63.99 | 2,200 |
| 01:11 PM | $64.04 | Down $ -0.03 | $64.06 | $64.04 | 500 |
| 01:10 PM | $64.07 | Down $ -0.02 | $64.09 | $64.07 | 800 |
| 01:09 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 200 |
| 01:08 PM | $64.10 | Down $ -0.05 | $64.13 | $64.10 | 1,200 |
| 01:07 PM | $64.15 | Down $ -0.02 | $64.16 | $64.15 | 500 |
| 01:06 PM | $64.16 | Up $0.01 | $64.16 | $64.15 | 900 |
| 01:05 PM | $64.15 | Down $ -0.03 | $64.17 | $64.14 | 1,400 |
| 01:04 PM | $64.18 | Down $ -0.07 | $64.25 | $64.18 | 4,800 |
| 01:03 PM | $64.25 | Up $0.02 | $64.25 | $64.22 | 1,300 |
| 01:02 PM | $64.23 | Down $0.00 | $64.23 | $64.22 | 600 |
| 01:01 PM | $64.24 | Up $0.00 | $64.24 | $64.24 | 200 |
| 01:00 PM | $64.23 | Up $0.02 | $64.24 | $64.21 | 1,500 |
| 12:59 PM | $64.21 | Up $0.02 | $64.21 | $64.20 | 700 |
| 12:58 PM | $64.19 | Up $0.00 | $64.20 | $64.15 | 2,700 |
| 12:57 PM | $64.19 | Down $ -0.01 | $64.21 | $64.18 | 6,400 |
| 12:56 PM | $64.20 | Up $0.02 | $64.22 | $64.19 | 1,600 |
| 12:53 PM | $64.18 | Up $0.03 | $64.18 | $64.14 | 2,600 |
| 12:53 PM | $64.18 | Up $0.00 | $64.18 | $64.14 | 0 |
| 12:53 PM | $64.18 | Up $0.00 | $64.18 | $64.14 | 0 |
| 12:52 PM | $64.15 | Up $0.02 | $64.15 | $64.13 | 1,400 |
| 12:51 PM | $64.13 | Up $0.02 | $64.13 | $64.11 | 5,000 |
| 12:50 PM | $64.11 | Up $0.02 | $64.11 | $64.11 | 100 |
| 12:49 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 200 |
| 12:48 PM | $64.10 | Up $0.01 | $64.10 | $64.06 | 1,800 |
| 12:47 PM | $64.09 | Up $0.01 | $64.09 | $64.07 | 2,600 |
| 12:46 PM | $64.08 | Up $0.01 | $64.08 | $64.08 | 700 |
| 12:45 PM | $64.07 | Up $0.03 | $64.07 | $64.05 | 1,300 |
| 12:44 PM | $64.04 | Down $ -0.02 | $64.06 | $64.04 | 400 |
| 12:43 PM | $64.06 | Up $0.03 | $64.08 | $64.06 | 800 |
| 12:41 PM | $64.03 | Down $ -0.01 | $64.06 | $64.03 | 300 |
| 12:41 PM | $64.03 | Up $0.00 | $64.06 | $64.03 | 0 |
| 12:40 PM | $64.04 | Down $ -0.02 | $64.05 | $64.03 | 1,800 |
| 12:39 PM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 900 |
| 12:37 PM | $64.07 | Up $0.01 | $64.07 | $64.07 | 100 |
| 12:37 PM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| 12:36 PM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 700 |
| 12:35 PM | $64.07 | Up $0.04 | $64.07 | $64.04 | 1,200 |
| 12:34 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 100 |
| 12:33 PM | $64.03 | Down $ -0.03 | $64.05 | $64.03 | 700 |
| 12:32 PM | $64.06 | Up $0.00 | $64.06 | $64.06 | 100 |
| 12:31 PM | $64.06 | Up $0.03 | $64.06 | $64.03 | 1,300 |
| 12:30 PM | $64.03 | Up $0.00 | $64.04 | $64.01 | 3,900 |
| 12:29 PM | $64.03 | Up $0.00 | $64.04 | $64.00 | 6,500 |
| 12:28 PM | $64.03 | Down $ -0.01 | $64.04 | $64.03 | 200 |
| 12:27 PM | $64.04 | Down $ -0.01 | $64.04 | $64.03 | 800 |
| 12:26 PM | $64.05 | Down $ -0.02 | $64.07 | $64.05 | 800 |
| 12:25 PM | $64.07 | Up $0.00 | $64.07 | $64.07 | 200 |
| 12:24 PM | $64.06 | Up $0.06 | $64.06 | $64.01 | 1,300 |
| 12:23 PM | $64.01 | Down $ -0.01 | $64.01 | $64.01 | 100 |
| 12:21 PM | $64.01 | Up $0.02 | $64.01 | $64.01 | 300 |
| 12:21 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 12:20 PM | $64.00 | Up $0.01 | $64.00 | $64.00 | 800 |
| 12:19 PM | $63.99 | Up $0.05 | $64.00 | $63.94 | 1,800 |
| 12:18 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 300 |
| 12:17 PM | $63.94 | Down $ -0.01 | $63.98 | $63.92 | 2,500 |
| 12:16 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 1,000 |
| 12:15 PM | $63.95 | Up $0.00 | $63.95 | $63.95 | 600 |
| 12:14 PM | $63.95 | Up $0.02 | $63.95 | $63.93 | 800 |
| 12:13 PM | $63.93 | Up $0.01 | $63.93 | $63.92 | 400 |
| 12:12 PM | $63.92 | Down $ -0.04 | $63.97 | $63.92 | 3,500 |
| 12:11 PM | $63.96 | Up $0.02 | $63.97 | $63.95 | 900 |
| 12:10 PM | $63.94 | Up $0.01 | $63.94 | $63.91 | 4,200 |
| 12:09 PM | $63.93 | Up $0.01 | $63.93 | $63.93 | 200 |
| 12:08 PM | $63.92 | Down $ -0.05 | $63.97 | $63.92 | 900 |
| 12:07 PM | $63.97 | Up $0.03 | $63.97 | $63.93 | 700 |
| 12:06 PM | $63.94 | Up $0.00 | $63.96 | $63.94 | 1,900 |
| 12:05 PM | $63.94 | Down $ -0.06 | $64.00 | $63.89 | 8,800 |
| 12:04 PM | $64.00 | Up $0.00 | $64.00 | $63.99 | 500 |
| 12:03 PM | $64.00 | Up $0.01 | $64.00 | $63.98 | 800 |
| 12:02 PM | $63.99 | Up $0.01 | $63.99 | $63.98 | 1,500 |
| 12:01 PM | $63.98 | Down $ -0.02 | $64.02 | $63.98 | 1,900 |
| 12:00 PM | $64.00 | Up $0.04 | $64.00 | $63.98 | 1,100 |
| 11:59 AM | $63.96 | Up $0.00 | $63.99 | $63.96 | 1,200 |
| 11:58 AM | $63.96 | Up $0.02 | $63.96 | $63.94 | 800 |
| 11:57 AM | $63.94 | Down $ -0.01 | $63.95 | $63.93 | 600 |
| 11:56 AM | $63.95 | Down $ -0.01 | $63.97 | $63.93 | 1,200 |
| 11:55 AM | $63.96 | Up $0.04 | $63.96 | $63.95 | 600 |
| 11:54 AM | $63.92 | Down $ -0.01 | $63.94 | $63.92 | 300 |
| 11:53 AM | $63.93 | Up $0.02 | $63.93 | $63.90 | 700 |
| 11:52 AM | $63.91 | Up $0.03 | $63.91 | $63.87 | 1,100 |
| 11:51 AM | $63.88 | Up $0.03 | $63.89 | $63.85 | 1,000 |
| 11:50 AM | $63.85 | Up $0.02 | $63.87 | $63.83 | 1,100 |
| 11:49 AM | $63.83 | Up $0.03 | $63.83 | $63.78 | 1,900 |
| 11:48 AM | $63.80 | Up $0.00 | $63.80 | $63.78 | 1,700 |
| 11:47 AM | $63.80 | Up $0.01 | $63.80 | $63.79 | 700 |
| 11:46 AM | $63.79 | Up $0.03 | $63.79 | $63.78 | 500 |
| 11:45 AM | $63.76 | Down $ -0.04 | $63.80 | $63.76 | 1,100 |
| 11:44 AM | $63.80 | Up $0.00 | $63.80 | $63.80 | 800 |
| 11:43 AM | $63.80 | Up $0.00 | $63.80 | $63.75 | 1,900 |
| 11:42 AM | $63.80 | Up $0.02 | $63.80 | $63.80 | 700 |
| 11:41 AM | $63.78 | Up $0.02 | $63.78 | $63.78 | 700 |
| 11:40 AM | $63.76 | Down $ -0.01 | $63.76 | $63.75 | 500 |
| 11:39 AM | $63.77 | Up $0.03 | $63.77 | $63.73 | 1,000 |
| 11:38 AM | $63.74 | Up $0.04 | $63.74 | $63.70 | 5,300 |
| 11:37 AM | $63.70 | Up $0.01 | $63.70 | $63.69 | 6,700 |
| 11:36 AM | $63.69 | Up $0.02 | $63.69 | $63.67 | 1,300 |
| 11:35 AM | $63.67 | Down $ -0.02 | $63.70 | $63.67 | 2,300 |
| 11:34 AM | $63.69 | Up $0.00 | $63.69 | $63.69 | 700 |
| 11:33 AM | $63.69 | Up $0.02 | $63.69 | $63.69 | 1,100 |
| 11:32 AM | $63.68 | Down $ -0.01 | $63.68 | $63.68 | 200 |
| 11:31 AM | $63.68 | Up $0.01 | $63.68 | $63.68 | 400 |
| 11:30 AM | $63.68 | Down $ -0.02 | $63.68 | $63.68 | 100 |
| 11:29 AM | $63.69 | Up $0.02 | $63.69 | $63.69 | 200 |
| 11:28 AM | $63.67 | Down $ -0.03 | $63.70 | $63.67 | 7,100 |
| 11:27 AM | $63.70 | Up $0.00 | $63.70 | $63.68 | 12,900 |
| 11:26 AM | $63.70 | Up $0.02 | $63.70 | $63.70 | 100 |
| 11:25 AM | $63.68 | Down $ -0.04 | $63.74 | $63.68 | 1,600 |
| 11:24 AM | $63.72 | Down $ -0.03 | $63.77 | $63.72 | 1,400 |
| 11:23 AM | $63.75 | Down $ -0.01 | $63.75 | $63.75 | 100 |
| 11:22 AM | $63.76 | Up $0.00 | $63.76 | $63.76 | 100 |
| 11:21 AM | $63.76 | Down $ -0.01 | $63.78 | $63.75 | 2,900 |
| 11:20 AM | $63.77 | Up $0.02 | $63.77 | $63.72 | 2,100 |
| 11:18 AM | $63.75 | Up $0.05 | $63.76 | $63.71 | 1,000 |
| 11:18 AM | $63.75 | Up $0.00 | $63.76 | $63.71 | 0 |
| 11:17 AM | $63.70 | Up $0.01 | $63.70 | $63.66 | 2,000 |
| 11:16 AM | $63.69 | Up $0.00 | $63.70 | $63.69 | 800 |
| 11:15 AM | $63.69 | Down $ -0.01 | $63.71 | $63.67 | 400 |
| 11:14 AM | $63.70 | Up $0.01 | $63.70 | $63.68 | 600 |
| 11:13 AM | $63.69 | Down $ -0.02 | $63.71 | $63.69 | 1,000 |
| 11:12 AM | $63.71 | Up $0.00 | $63.71 | $63.65 | 2,800 |
| 11:11 AM | $63.71 | Down $ -0.03 | $63.71 | $63.70 | 500 |
| 11:10 AM | $63.74 | Down $ -0.02 | $63.75 | $63.72 | 700 |
| 11:09 AM | $63.76 | Up $0.04 | $63.76 | $63.74 | 1,400 |
| 11:08 AM | $63.72 | Down $ -0.05 | $63.77 | $63.71 | 1,200 |
| 11:07 AM | $63.77 | Up $0.00 | $63.77 | $63.77 | 300 |
| 11:06 AM | $63.77 | Down $ -0.02 | $63.77 | $63.75 | 700 |
| 11:04 AM | $63.79 | Up $0.02 | $63.79 | $63.78 | 900 |
| 11:04 AM | $63.79 | Up $0.00 | $63.79 | $63.78 | 0 |
| 11:03 AM | $63.77 | Down $ -0.05 | $63.79 | $63.75 | 2,700 |
| 11:02 AM | $63.82 | Down $ -0.01 | $63.82 | $63.82 | 100 |
| 11:01 AM | $63.83 | Up $0.02 | $63.83 | $63.81 | 600 |
| 11:00 AM | $63.81 | Up $0.02 | $63.81 | $63.80 | 600 |
| 10:59 AM | $63.79 | Down $ -0.01 | $63.79 | $63.77 | 1,100 |
| 10:58 AM | $63.80 | Down $ -0.01 | $63.82 | $63.80 | 600 |
| 10:57 AM | $63.81 | Down $ -0.01 | $63.82 | $63.79 | 700 |
| 10:56 AM | $63.82 | Down $ -0.02 | $63.82 | $63.80 | 1,000 |
| 10:55 AM | $63.84 | Up $0.03 | $63.84 | $63.82 | 600 |
| 10:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 200 |
| 10:53 AM | $63.81 | Up $0.01 | $63.81 | $63.79 | 400 |
| 10:52 AM | $63.80 | Down $ -0.02 | $63.84 | $63.80 | 800 |
| 10:51 AM | $63.82 | Up $0.05 | $63.83 | $63.78 | 2,300 |
| 10:50 AM | $63.77 | Down $ -0.02 | $63.77 | $63.75 | 800 |
| 10:49 AM | $63.79 | Down $ -0.07 | $63.85 | $63.79 | 3,100 |
| 10:47 AM | $63.86 | Down $ -0.12 | $63.98 | $63.86 | 3,000 |
| 10:47 AM | $63.86 | Up $0.00 | $63.98 | $63.86 | 0 |
| 10:46 AM | $63.98 | Up $0.00 | $63.98 | $63.96 | 200 |
| 10:45 AM | $63.98 | Up $0.03 | $63.98 | $63.94 | 1,600 |
| 10:44 AM | $63.95 | Down $ -0.03 | $63.97 | $63.94 | 1,000 |
| 10:43 AM | $63.98 | Up $0.00 | $63.98 | $63.95 | 1,300 |
| 10:42 AM | $63.98 | Up $0.02 | $63.98 | $63.98 | 600 |
| 10:41 AM | $63.96 | Down $ -0.02 | $63.98 | $63.96 | 1,200 |
| 10:40 AM | $63.98 | Up $0.00 | $64.00 | $63.97 | 900 |
| 10:39 AM | $63.98 | Down $ -0.03 | $64.01 | $63.98 | 900 |
| 10:38 AM | $64.01 | Up $0.00 | $64.01 | $63.99 | 400 |
| 10:37 AM | $64.01 | Up $0.01 | $64.01 | $63.97 | 600 |
| 10:36 AM | $64.00 | Down $ -0.04 | $64.05 | $63.99 | 2,600 |
| 10:35 AM | $64.04 | Up $0.03 | $64.04 | $64.02 | 500 |
| 10:34 AM | $64.01 | Down $ -0.01 | $64.01 | $64.01 | 100 |
| 10:33 AM | $64.02 | Up $0.02 | $64.02 | $64.01 | 700 |
| 10:32 AM | $64.00 | Up $0.02 | $64.00 | $63.96 | 4,000 |
| 10:31 AM | $63.98 | Up $0.00 | $63.98 | $63.97 | 500 |
| 10:30 AM | $63.98 | Up $0.00 | $63.98 | $63.95 | 1,400 |
| 10:29 AM | $63.98 | Down $ -0.01 | $63.99 | $63.95 | 900 |
| 10:28 AM | $63.99 | Down $ -0.02 | $63.99 | $63.97 | 1,200 |
| 10:27 AM | $64.00 | Up $0.00 | $64.00 | $64.00 | 400 |
| 10:26 AM | $64.00 | Up $0.02 | $64.00 | $63.97 | 700 |
| 10:25 AM | $63.98 | Down $ -0.02 | $63.99 | $63.95 | 2,300 |
| 10:24 AM | $64.00 | Up $0.04 | $64.00 | $63.98 | 1,600 |
| 10:23 AM | $63.96 | Down $ -0.05 | $63.98 | $63.96 | 1,000 |
| 10:21 AM | $64.01 | Up $0.00 | $64.03 | $63.99 | 700 |
| 10:21 AM | $64.01 | Up $0.00 | $64.03 | $63.99 | 0 |
| 10:20 AM | $64.01 | Down $ -0.04 | $64.05 | $64.01 | 800 |
| 10:19 AM | $64.05 | Up $0.02 | $64.05 | $64.02 | 600 |
| 10:18 AM | $64.03 | Down $ -0.02 | $64.03 | $64.03 | 300 |
| 10:17 AM | $64.05 | Up $0.00 | $64.05 | $64.02 | 1,100 |
| 10:16 AM | $64.05 | Up $0.02 | $64.05 | $64.02 | 200 |
| 10:15 AM | $64.03 | Up $0.01 | $64.05 | $64.03 | 900 |
| 10:14 AM | $64.02 | Down $ -0.05 | $64.05 | $64.02 | 1,400 |
| 10:13 AM | $64.07 | Up $0.06 | $64.07 | $64.02 | 1,700 |
| 10:12 AM | $64.01 | Up $0.00 | $64.01 | $63.97 | 2,000 |
| 10:11 AM | $64.01 | Up $0.00 | $64.01 | $64.00 | 200 |
| 10:10 AM | $64.01 | Down $ -0.01 | $64.01 | $63.99 | 300 |
| 10:09 AM | $64.02 | Down $ -0.05 | $64.06 | $63.99 | 1,300 |
| 10:08 AM | $64.07 | Up $0.04 | $64.07 | $64.04 | 1,200 |
| 10:07 AM | $64.03 | Up $0.04 | $64.03 | $64.00 | 1,000 |
| 10:06 AM | $63.99 | Down $ -0.10 | $64.08 | $63.99 | 2,800 |
| 10:05 AM | $64.09 | Up $0.03 | $64.09 | $64.07 | 300 |
| 10:04 AM | $64.06 | Down $ -0.01 | $64.07 | $64.06 | 400 |
| 10:03 AM | $64.07 | Down $ -0.04 | $64.10 | $64.07 | 1,900 |
| 10:02 AM | $64.11 | Up $0.08 | $64.13 | $64.03 | 5,100 |
| 10:01 AM | $64.03 | Up $0.03 | $64.04 | $64.00 | 2,600 |
| 10:00 AM | $64.00 | Up $0.00 | $64.02 | $63.97 | 7,400 |
| 09:59 AM | $64.00 | Up $0.03 | $64.01 | $63.95 | 3,100 |
| 09:58 AM | $63.97 | Down $ -0.03 | $63.98 | $63.95 | 1,700 |
| 09:57 AM | $64.00 | Up $0.01 | $64.00 | $64.00 | 800 |
| 09:56 AM | $63.99 | Up $0.04 | $63.99 | $63.96 | 800 |
| 09:55 AM | $63.95 | Up $0.04 | $63.95 | $63.91 | 1,400 |
| 09:54 AM | $63.91 | Down $ -0.06 | $64.01 | $63.91 | 2,800 |
| 09:53 AM | $63.97 | Up $0.02 | $63.97 | $63.93 | 1,800 |
| 09:52 AM | $63.95 | Down $ -0.01 | $63.99 | $63.94 | 2,200 |
| 09:51 AM | $63.96 | Down $ -0.04 | $64.01 | $63.96 | 1,500 |
| 09:50 AM | $64.01 | Up $0.00 | $64.01 | $63.97 | 2,500 |
| 09:49 AM | $64.01 | Up $0.04 | $64.01 | $63.96 | 1,400 |
| 09:48 AM | $63.96 | Down $ -0.02 | $64.01 | $63.94 | 2,700 |
| 09:47 AM | $63.98 | Up $0.00 | $64.00 | $63.94 | 4,000 |
| 09:46 AM | $63.98 | Up $0.09 | $63.98 | $63.87 | 6,300 |
| 09:45 AM | $63.89 | Up $0.11 | $63.91 | $63.78 | 3,000 |
| 09:44 AM | $63.78 | Up $0.04 | $63.78 | $63.71 | 3,600 |
| 09:43 AM | $63.74 | Up $0.07 | $63.75 | $63.69 | 2,500 |
| 09:42 AM | $63.68 | Down $ -0.13 | $63.82 | $63.67 | 6,700 |
| 09:41 AM | $63.80 | Up $0.04 | $63.80 | $63.74 | 900 |
| 09:40 AM | $63.76 | Up $0.12 | $63.76 | $63.64 | 2,500 |
| 09:39 AM | $63.64 | Up $0.00 | $63.64 | $63.64 | 600 |
| 09:38 AM | $63.64 | Down $ -0.01 | $63.64 | $63.59 | 1,400 |
| 09:37 AM | $63.65 | Up $0.06 | $63.67 | $63.60 | 1,500 |
| 09:36 AM | $63.59 | Down $ -0.08 | $63.68 | $63.59 | 2,300 |
| 09:35 AM | $63.67 | Up $0.07 | $63.67 | $63.56 | 5,100 |
| 09:34 AM | $63.60 | Up $0.01 | $63.60 | $63.54 | 400 |
| 09:33 AM | $63.59 | Up $0.18 | $63.59 | $63.42 | 6,800 |
| 09:32 AM | $63.41 | Up $0.05 | $63.42 | $63.22 | 900 |
| 09:31 AM | $63.36 | Down $ -0.01 | $63.36 | $63.36 | 1,000 |
| 09:30 AM | $63.37 | Up $0.36 | $63.37 | $63.14 | 4,400 |
| Previous close | $63.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $64.14 | $63.98 | $64.27 | $63.89 | 1,495,400 |
| 20-11-2025 | $63.01 | $62.98 | $63.16 | $62.70 | 588,900 |
| 19-11-2025 | $62.96 | $63.18 | $63.31 | $62.79 | 754,300 |
| 18-11-2025 | $62.88 | $62.90 | $63.10 | $62.78 | 1,324,200 |
| 17-11-2025 | $62.72 | $62.57 | $62.81 | $62.40 | 1,088,600 |
| 14-11-2025 | $62.55 | $62.56 | $62.76 | $62.46 | 1,156,600 |
| 13-11-2025 | $62.64 | $62.78 | $62.78 | $62.40 | 794,300 |
| 12-11-2025 | $62.28 | $61.80 | $62.41 | $61.75 | 1,701,100 |
| 11-11-2025 | $60.91 | $60.64 | $61.05 | $60.63 | 743,400 |
| 10-11-2025 | $60.03 | $59.92 | $60.19 | $59.76 | 1,826,300 |
| 07-11-2025 | $59.90 | $60.35 | $60.47 | $59.57 | 833,900 |
| 06-11-2025 | $60.88 | $61.08 | $61.17 | $60.44 | 1,581,000 |
| 05-11-2025 | $59.32 | $59.38 | $59.71 | $59.01 | 2,029,100 |
| 04-11-2025 | $59.53 | $59.55 | $59.69 | $59.34 | 838,400 |
| 03-11-2025 | $59.54 | $59.56 | $59.79 | $59.42 | 2,447,900 |
| 31-10-2025 | $59.46 | $59.31 | $59.49 | $59.15 | 648,000 |
| 30-10-2025 | $59.46 | $59.27 | $59.58 | $59.13 | 591,100 |
| 29-10-2025 | $58.83 | $58.99 | $59.04 | $58.50 | 1,309,600 |
| 28-10-2025 | $59.34 | $59.55 | $59.71 | $59.27 | 1,641,000 |
| 27-10-2025 | $59.22 | $59.19 | $59.35 | $59.12 | 1,384,200 |
| 24-10-2025 | $59.25 | $59.11 | $59.34 | $59.09 | 1,274,300 |
| 23-10-2025 | $58.96 | $59.06 | $59.19 | $58.85 | 853,200 |
| 22-10-2025 | $58.68 | $58.67 | $58.93 | $58.51 | 578,700 |
| 21-10-2025 | $58.19 | $57.98 | $58.30 | $57.98 | 523,200 |
| 20-10-2025 | $57.88 | $57.89 | $57.94 | $57.82 | 697,100 |
| 17-10-2025 | $57.78 | $57.78 | $58.03 | $57.76 | 674,300 |
| 16-10-2025 | $58.78 | $58.58 | $58.90 | $58.49 | 575,500 |
| 15-10-2025 | $58.20 | $58.39 | $58.42 | $58.02 | 659,700 |
| 14-10-2025 | $58.73 | $58.82 | $59.07 | $58.72 | 1,328,900 |
| 10-10-2025 | $58.34 | $58.21 | $58.52 | $58.14 | 666,300 |
Graphs are not available, please refer to the detailed table