Find a quote
GREAT-WEST LIFECO INC
46.97 Down -0.70 (-1.49 %)
Delayed : 2025/01/02 15:53:57
- Previous close $47.67
- Opening $47.89
- Today High $47.93
- Today Low $46.92
- Price Bid $46.97
- Price Ask $46.97
- 52 Weeks High $50.99
- 52 Weeks Low $38.44
- Size Bid 2
- Size Ask 13
- Volume 334,552
Fundamentals
- P/E Ratio : 12.25
- Earnings/Share : 1.33
- Dividends/Share : $0.56
- Current Div. Yield : 4.66
- Market Cap (M) : 44,390.54
- Shares Out (M) : 931.20
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:53 PM | $46.97 | Down $ -0.02 | $47.00 | $46.97 | 5,300 |
| 03:52 PM | $46.99 | Up $0.01 | $47.00 | $46.98 | 5,400 |
| 03:51 PM | $46.98 | Down $ -0.03 | $47.01 | $46.98 | 2,700 |
| 03:50 PM | $47.01 | Up $0.00 | $47.02 | $47.00 | 5,200 |
| 03:49 PM | $47.01 | Up $0.00 | $47.03 | $47.01 | 600 |
| 03:48 PM | $47.01 | Down $ -0.02 | $47.04 | $47.01 | 1,500 |
| 03:47 PM | $47.03 | Up $0.00 | $47.03 | $47.01 | 6,600 |
| 03:46 PM | $47.03 | Down $ -0.02 | $47.06 | $47.03 | 1,300 |
| 03:45 PM | $47.05 | Down $ -0.01 | $47.05 | $47.05 | 100 |
| 03:44 PM | $47.06 | Up $0.00 | $47.07 | $47.05 | 500 |
| 03:43 PM | $47.06 | Down $ -0.01 | $47.06 | $47.06 | 500 |
| 03:42 PM | $47.07 | Up $0.00 | $47.08 | $47.07 | 1,400 |
| 03:41 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 900 |
| 03:40 PM | $47.07 | Up $0.03 | $47.07 | $47.06 | 1,100 |
| 03:38 PM | $47.04 | Down $ -0.02 | $47.07 | $47.04 | 1,200 |
| 03:38 PM | $47.04 | Up $0.00 | $47.07 | $47.04 | 0 |
| 03:37 PM | $47.06 | Down $ -0.01 | $47.06 | $47.06 | 200 |
| 03:36 PM | $47.07 | Down $ -0.01 | $47.07 | $47.07 | 200 |
| 03:35 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 400 |
| 03:34 PM | $47.08 | Up $0.03 | $47.08 | $47.06 | 600 |
| 03:33 PM | $47.05 | Down $ -0.02 | $47.06 | $47.04 | 600 |
| 03:32 PM | $47.07 | Down $ -0.02 | $47.09 | $47.07 | 300 |
| 03:31 PM | $47.09 | Up $0.03 | $47.09 | $47.04 | 6,200 |
| 03:30 PM | $47.06 | Down $ -0.01 | $47.08 | $47.06 | 2,400 |
| 03:28 PM | $47.07 | Down $ -0.02 | $47.09 | $47.07 | 2,300 |
| 03:28 PM | $47.07 | Up $0.00 | $47.09 | $47.07 | 0 |
| 03:27 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 500 |
| 03:26 PM | $47.09 | Up $0.02 | $47.09 | $47.07 | 1,000 |
| 03:25 PM | $47.07 | Up $0.01 | $47.07 | $47.06 | 1,800 |
| 03:24 PM | $47.06 | Up $0.01 | $47.06 | $47.05 | 1,900 |
| 03:23 PM | $47.05 | Up $0.01 | $47.05 | $47.04 | 300 |
| 03:21 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 500 |
| 03:21 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 03:20 PM | $47.04 | Up $0.00 | $47.05 | $47.04 | 900 |
| 03:19 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 100 |
| 03:18 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 1,200 |
| 03:17 PM | $47.04 | Up $0.02 | $47.04 | $47.04 | 800 |
| 03:16 PM | $47.02 | Down $ -0.01 | $47.02 | $47.02 | 600 |
| 03:13 PM | $47.03 | Up $0.03 | $47.03 | $47.02 | 3,200 |
| 03:13 PM | $47.03 | Up $0.00 | $47.03 | $47.02 | 0 |
| 03:13 PM | $47.03 | Up $0.00 | $47.03 | $47.02 | 0 |
| 03:12 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 500 |
| 03:11 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 300 |
| 03:10 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 600 |
| 03:09 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 1,100 |
| 03:08 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 300 |
| 03:07 PM | $47.00 | Down $ -0.01 | $47.00 | $47.00 | 500 |
| 03:05 PM | $47.01 | Down $ -0.01 | $47.02 | $47.01 | 2,300 |
| 03:05 PM | $47.01 | Up $0.00 | $47.02 | $47.01 | 0 |
| 03:04 PM | $47.02 | Up $0.02 | $47.02 | $47.01 | 1,300 |
| 03:03 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 500 |
| 03:02 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 1,000 |
| 03:01 PM | $46.98 | Up $0.02 | $46.98 | $46.97 | 800 |
| 03:00 PM | $46.96 | Down $ -0.05 | $47.01 | $46.96 | 4,300 |
| 02:59 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 600 |
| 02:58 PM | $47.01 | Up $0.01 | $47.02 | $47.01 | 1,700 |
| 02:57 PM | $47.00 | Down $ -0.06 | $47.06 | $47.00 | 9,700 |
| 02:55 PM | $47.07 | Down $ -0.02 | $47.09 | $47.07 | 2,400 |
| 02:55 PM | $47.07 | Up $0.00 | $47.09 | $47.07 | 0 |
| 02:54 PM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 1,600 |
| 02:53 PM | $47.09 | Down $ -0.01 | $47.09 | $47.08 | 1,300 |
| 02:52 PM | $47.09 | Up $0.01 | $47.09 | $47.08 | 900 |
| 02:50 PM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 4,700 |
| 02:50 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 0 |
| 02:49 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 800 |
| 02:48 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 800 |
| 02:47 PM | $47.09 | Down $ -0.01 | $47.09 | $47.08 | 5,800 |
| 02:46 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 800 |
| 02:45 PM | $47.09 | Down $ -0.01 | $47.10 | $47.09 | 900 |
| 02:44 PM | $47.10 | Up $0.02 | $47.10 | $47.09 | 2,800 |
| 02:43 PM | $47.09 | Down $ -0.02 | $47.13 | $47.09 | 10,700 |
| 02:42 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 1,600 |
| 02:41 PM | $47.10 | Up $0.00 | $47.11 | $47.10 | 700 |
| 02:40 PM | $47.10 | Down $ -0.01 | $47.10 | $47.10 | 1,600 |
| 02:39 PM | $47.11 | Up $0.02 | $47.11 | $47.09 | 2,000 |
| 02:38 PM | $47.09 | Up $0.01 | $47.09 | $47.08 | 1,500 |
| 02:37 PM | $47.08 | Up $0.01 | $47.08 | $47.07 | 1,300 |
| 02:36 PM | $47.07 | Up $0.01 | $47.07 | $47.05 | 1,400 |
| 02:35 PM | $47.06 | Down $ -0.01 | $47.08 | $47.06 | 1,100 |
| 02:33 PM | $47.07 | Down $ -0.01 | $47.07 | $47.07 | 800 |
| 02:33 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 02:32 PM | $47.08 | Up $0.01 | $47.08 | $47.08 | 100 |
| 02:31 PM | $47.07 | Up $0.01 | $47.07 | $47.07 | 700 |
| 02:30 PM | $47.06 | Down $ -0.03 | $47.08 | $47.06 | 3,000 |
| 02:29 PM | $47.09 | Up $0.00 | $47.10 | $47.09 | 700 |
| 02:28 PM | $47.09 | Down $ -0.01 | $47.10 | $47.09 | 2,000 |
| 02:27 PM | $47.10 | Up $0.02 | $47.10 | $47.10 | 500 |
| 02:26 PM | $47.08 | Down $ -0.01 | $47.08 | $47.08 | 1,000 |
| 02:25 PM | $47.09 | Down $ -0.01 | $47.09 | $47.09 | 2,200 |
| 02:24 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 600 |
| 02:22 PM | $47.10 | Up $0.02 | $47.10 | $47.09 | 400 |
| 02:22 PM | $47.10 | Up $0.00 | $47.10 | $47.09 | 0 |
| 02:21 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 600 |
| 02:20 PM | $47.08 | Up $0.01 | $47.08 | $47.08 | 600 |
| 02:18 PM | $47.07 | Up $0.02 | $47.07 | $47.06 | 1,800 |
| 02:18 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 0 |
| 02:17 PM | $47.05 | Up $0.01 | $47.05 | $47.05 | 800 |
| 02:16 PM | $47.04 | Down $ -0.01 | $47.05 | $47.04 | 200 |
| 02:15 PM | $47.05 | Down $ -0.02 | $47.07 | $47.05 | 2,800 |
| 02:13 PM | $47.07 | Up $0.01 | $47.07 | $47.07 | 900 |
| 02:13 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 02:12 PM | $47.06 | Down $ -0.02 | $47.08 | $47.06 | 1,800 |
| 02:10 PM | $47.08 | Up $0.01 | $47.08 | $47.07 | 1,900 |
| 02:10 PM | $47.08 | Up $0.00 | $47.08 | $47.07 | 0 |
| 02:09 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 100 |
| 02:07 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 900 |
| 02:07 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 0 |
| 02:06 PM | $47.07 | Up $0.02 | $47.07 | $47.07 | 800 |
| 02:05 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 500 |
| 02:03 PM | $47.05 | Up $0.02 | $47.06 | $47.05 | 1,300 |
| 02:03 PM | $47.05 | Up $0.00 | $47.06 | $47.05 | 0 |
| 02:02 PM | $47.03 | Down $ -0.02 | $47.04 | $47.03 | 600 |
| 02:01 PM | $47.05 | Down $ -0.03 | $47.07 | $47.04 | 2,700 |
| 02:00 PM | $47.08 | Down $ -0.02 | $47.09 | $47.08 | 600 |
| 01:59 PM | $47.10 | Up $0.02 | $47.10 | $47.10 | 100 |
| 01:58 PM | $47.08 | Up $0.05 | $47.08 | $47.06 | 700 |
| 01:57 PM | $47.03 | Down $ -0.01 | $47.04 | $47.03 | 400 |
| 01:56 PM | $47.04 | Up $0.03 | $47.04 | $47.04 | 200 |
| 01:55 PM | $47.01 | Up $0.01 | $47.01 | $47.00 | 1,500 |
| 01:54 PM | $47.00 | Up $0.05 | $47.00 | $46.92 | 6,800 |
| 01:53 PM | $46.95 | Up $0.02 | $46.95 | $46.95 | 100 |
| 01:51 PM | $46.94 | Down $ -0.02 | $46.94 | $46.93 | 800 |
| 01:51 PM | $46.94 | Up $0.00 | $46.94 | $46.93 | 0 |
| 01:48 PM | $46.95 | Down $ -0.05 | $46.97 | $46.95 | 1,800 |
| 01:48 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 0 |
| 01:48 PM | $46.95 | Up $0.00 | $46.97 | $46.95 | 0 |
| 01:45 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 400 |
| 01:45 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 01:45 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 01:44 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 200 |
| 01:43 PM | $47.00 | Up $0.03 | $47.00 | $46.98 | 600 |
| 01:41 PM | $46.97 | Down $ -0.01 | $46.97 | $46.97 | 1,000 |
| 01:41 PM | $46.97 | Up $0.00 | $46.97 | $46.97 | 0 |
| 01:40 PM | $46.98 | Up $0.01 | $46.98 | $46.98 | 100 |
| 01:39 PM | $46.97 | Down $ -0.04 | $46.99 | $46.97 | 700 |
| 01:38 PM | $47.01 | Up $0.01 | $47.01 | $46.99 | 4,200 |
| 01:37 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 800 |
| 01:36 PM | $47.00 | Up $0.01 | $47.00 | $47.00 | 300 |
| 01:35 PM | $47.00 | Up $0.00 | $47.00 | $46.98 | 1,100 |
| 01:34 PM | $46.99 | Down $ -0.01 | $46.99 | $46.99 | 900 |
| 01:31 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 6,500 |
| 01:31 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 0 |
| 01:31 PM | $47.00 | Up $0.00 | $47.00 | $46.99 | 0 |
| 01:30 PM | $47.00 | Down $ -0.02 | $47.01 | $47.00 | 1,500 |
| 01:29 PM | $47.02 | Up $0.01 | $47.02 | $47.02 | 200 |
| 01:28 PM | $47.01 | Down $ -0.01 | $47.02 | $47.01 | 1,000 |
| 01:27 PM | $47.02 | Up $0.01 | $47.02 | $47.02 | 100 |
| 01:25 PM | $47.01 | Down $ -0.03 | $47.02 | $47.01 | 1,100 |
| 01:25 PM | $47.01 | Up $0.00 | $47.02 | $47.01 | 0 |
| 01:23 PM | $47.04 | Up $0.01 | $47.04 | $47.04 | 100 |
| 01:23 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 0 |
| 01:22 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 300 |
| 01:20 PM | $47.03 | Up $0.01 | $47.03 | $47.03 | 100 |
| 01:20 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 0 |
| 01:19 PM | $47.02 | Up $0.04 | $47.02 | $47.01 | 400 |
| 01:17 PM | $46.99 | Down $ -0.02 | $46.99 | $46.99 | 600 |
| 01:17 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 0 |
| 01:16 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 200 |
| 01:14 PM | $46.98 | Up $0.03 | $46.98 | $46.98 | 100 |
| 01:14 PM | $46.98 | Up $0.00 | $46.98 | $46.98 | 0 |
| 01:13 PM | $46.95 | Down $ -0.02 | $46.97 | $46.93 | 1,400 |
| 01:12 PM | $46.97 | Down $ -0.01 | $46.97 | $46.96 | 200 |
| 01:11 PM | $46.98 | Down $ -0.02 | $47.00 | $46.98 | 7,200 |
| 01:10 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 200 |
| 01:08 PM | $47.00 | Down $ -0.02 | $47.00 | $47.00 | 300 |
| 01:08 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 01:07 PM | $47.02 | Up $0.01 | $47.02 | $47.02 | 100 |
| 01:06 PM | $47.01 | Down $ -0.01 | $47.02 | $47.01 | 400 |
| 01:05 PM | $47.02 | Up $0.04 | $47.02 | $47.01 | 300 |
| 01:04 PM | $46.98 | Down $ -0.02 | $46.98 | $46.98 | 200 |
| 01:03 PM | $47.00 | Down $ -0.01 | $47.00 | $46.99 | 1,400 |
| 01:02 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 300 |
| 01:01 PM | $47.00 | Up $0.01 | $47.00 | $47.00 | 300 |
| 01:00 PM | $46.99 | Down $ -0.03 | $47.02 | $46.99 | 1,000 |
| 12:59 PM | $47.02 | Up $0.02 | $47.02 | $47.00 | 2,900 |
| 12:57 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 200 |
| 12:57 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 0 |
| 12:56 PM | $47.00 | Up $0.02 | $47.00 | $47.00 | 200 |
| 12:55 PM | $46.98 | Down $ -0.02 | $46.98 | $46.98 | 300 |
| 12:54 PM | $47.00 | Down $ -0.02 | $47.00 | $47.00 | 700 |
| 12:52 PM | $47.02 | Up $0.02 | $47.02 | $47.02 | 300 |
| 12:52 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 0 |
| 12:51 PM | $47.00 | Down $ -0.01 | $47.02 | $47.00 | 1,000 |
| 12:49 PM | $47.01 | Up $0.01 | $47.01 | $47.01 | 100 |
| 12:49 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 0 |
| 12:45 PM | $47.00 | Down $ -0.03 | $47.01 | $46.99 | 800 |
| 12:45 PM | $47.00 | Up $0.00 | $47.01 | $46.99 | 0 |
| 12:45 PM | $47.00 | Up $0.00 | $47.01 | $46.99 | 0 |
| 12:45 PM | $47.00 | Up $0.00 | $47.01 | $46.99 | 0 |
| 12:44 PM | $47.03 | Up $0.05 | $47.05 | $47.00 | 3,500 |
| 12:43 PM | $46.99 | Up $0.02 | $46.99 | $46.98 | 900 |
| 12:42 PM | $46.97 | Up $0.00 | $46.97 | $46.94 | 4,800 |
| 12:40 PM | $46.97 | Up $0.02 | $46.97 | $46.96 | 800 |
| 12:40 PM | $46.97 | Up $0.00 | $46.97 | $46.96 | 0 |
| 12:39 PM | $46.95 | Down $ -0.01 | $46.95 | $46.95 | 100 |
| 12:37 PM | $46.96 | Down $ -0.05 | $47.00 | $46.96 | 600 |
| 12:37 PM | $46.96 | Up $0.00 | $47.00 | $46.96 | 0 |
| 12:36 PM | $47.01 | Down $ -0.01 | $47.03 | $47.01 | 900 |
| 12:34 PM | $47.02 | Up $0.03 | $47.02 | $47.00 | 1,000 |
| 12:34 PM | $47.02 | Up $0.00 | $47.02 | $47.00 | 0 |
| 12:32 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 2,100 |
| 12:32 PM | $46.99 | Up $0.00 | $46.99 | $46.99 | 0 |
| 12:31 PM | $46.99 | Down $ -0.02 | $47.00 | $46.98 | 2,000 |
| 12:30 PM | $47.01 | Up $0.00 | $47.01 | $46.99 | 4,700 |
| 12:29 PM | $47.01 | Up $0.00 | $47.01 | $47.01 | 200 |
| 12:27 PM | $47.01 | Up $0.00 | $47.02 | $46.99 | 2,300 |
| 12:27 PM | $47.01 | Up $0.00 | $47.02 | $46.99 | 0 |
| 12:26 PM | $47.01 | Down $ -0.03 | $47.02 | $47.01 | 500 |
| 12:25 PM | $47.04 | Down $ -0.03 | $47.06 | $47.04 | 8,800 |
| 12:24 PM | $47.07 | Down $ -0.01 | $47.07 | $47.06 | 600 |
| 12:23 PM | $47.08 | Up $0.01 | $47.08 | $47.08 | 300 |
| 12:22 PM | $47.07 | Up $0.01 | $47.07 | $47.06 | 200 |
| 12:21 PM | $47.06 | Up $0.03 | $47.06 | $47.03 | 900 |
| 12:20 PM | $47.03 | Down $ -0.02 | $47.03 | $47.03 | 500 |
| 12:18 PM | $47.05 | Down $ -0.02 | $47.06 | $47.05 | 300 |
| 12:18 PM | $47.05 | Up $0.00 | $47.06 | $47.05 | 0 |
| 12:17 PM | $47.07 | Up $0.01 | $47.07 | $47.07 | 100 |
| 12:15 PM | $47.06 | Down $ -0.01 | $47.07 | $47.06 | 1,500 |
| 12:15 PM | $47.06 | Up $0.00 | $47.07 | $47.06 | 0 |
| 12:14 PM | $47.07 | Down $ -0.01 | $47.10 | $47.07 | 1,100 |
| 12:13 PM | $47.08 | Up $0.03 | $47.08 | $47.07 | 300 |
| 12:11 PM | $47.05 | Down $ -0.03 | $47.08 | $47.04 | 1,700 |
| 12:11 PM | $47.05 | Up $0.00 | $47.08 | $47.04 | 0 |
| 12:10 PM | $47.08 | Up $0.00 | $47.10 | $47.08 | 400 |
| 12:08 PM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 700 |
| 12:08 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 0 |
| 12:06 PM | $47.09 | Down $ -0.02 | $47.09 | $47.09 | 300 |
| 12:06 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 12:03 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 100 |
| 12:03 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 0 |
| 12:03 PM | $47.11 | Up $0.00 | $47.11 | $47.11 | 0 |
| 12:02 PM | $47.11 | Down $ -0.04 | $47.13 | $47.11 | 300 |
| 12:01 PM | $47.15 | Up $0.00 | $47.16 | $47.15 | 800 |
| 12:00 PM | $47.15 | Up $0.03 | $47.16 | $47.14 | 700 |
| 11:59 AM | $47.12 | Down $ -0.01 | $47.12 | $47.12 | 100 |
| 11:58 AM | $47.13 | Up $0.01 | $47.13 | $47.13 | 100 |
| 11:56 AM | $47.12 | Down $ -0.01 | $47.12 | $47.12 | 200 |
| 11:56 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 11:55 AM | $47.13 | Up $0.03 | $47.13 | $47.12 | 400 |
| 11:54 AM | $47.10 | Down $ -0.02 | $47.11 | $47.10 | 200 |
| 11:53 AM | $47.12 | Down $ -0.03 | $47.13 | $47.12 | 900 |
| 11:52 AM | $47.15 | Up $0.01 | $47.15 | $47.15 | 100 |
| 11:51 AM | $47.14 | Up $0.01 | $47.14 | $47.14 | 200 |
| 11:50 AM | $47.13 | Up $0.01 | $47.15 | $47.11 | 1,300 |
| 11:49 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 100 |
| 11:48 AM | $47.12 | Up $0.00 | $47.12 | $47.12 | 300 |
| 11:47 AM | $47.12 | Down $ -0.04 | $47.18 | $47.12 | 1,700 |
| 11:46 AM | $47.16 | Up $0.01 | $47.16 | $47.16 | 200 |
| 11:45 AM | $47.15 | Down $ -0.06 | $47.20 | $47.15 | 1,700 |
| 11:43 AM | $47.21 | Down $ -0.01 | $47.21 | $47.21 | 200 |
| 11:43 AM | $47.21 | Up $0.00 | $47.21 | $47.21 | 0 |
| 11:42 AM | $47.22 | Down $ -0.03 | $47.23 | $47.22 | 1,600 |
| 11:40 AM | $47.25 | Down $ -0.01 | $47.27 | $47.25 | 900 |
| 11:40 AM | $47.25 | Up $0.00 | $47.27 | $47.25 | 0 |
| 11:39 AM | $47.26 | Up $0.03 | $47.27 | $47.26 | 300 |
| 11:38 AM | $47.23 | Up $0.00 | $47.24 | $47.22 | 1,000 |
| 11:37 AM | $47.23 | Up $0.00 | $47.23 | $47.23 | 200 |
| 11:36 AM | $47.23 | Up $0.02 | $47.23 | $47.22 | 300 |
| 11:35 AM | $47.21 | Up $0.00 | $47.21 | $47.20 | 1,300 |
| 11:34 AM | $47.21 | Up $0.02 | $47.21 | $47.21 | 100 |
| 11:33 AM | $47.19 | Up $0.01 | $47.19 | $47.18 | 500 |
| 11:32 AM | $47.18 | Up $0.00 | $47.18 | $47.18 | 100 |
| 11:31 AM | $47.18 | Down $ -0.02 | $47.19 | $47.18 | 1,100 |
| 11:30 AM | $47.20 | Down $ -0.01 | $47.21 | $47.20 | 1,300 |
| 11:29 AM | $47.21 | Up $0.06 | $47.21 | $47.17 | 1,500 |
| 11:28 AM | $47.15 | Up $0.05 | $47.15 | $47.10 | 1,900 |
| 11:27 AM | $47.10 | Up $0.00 | $47.10 | $47.10 | 600 |
| 11:26 AM | $47.09 | Up $0.00 | $47.09 | $47.09 | 300 |
| 11:25 AM | $47.09 | Down $ -0.01 | $47.09 | $47.09 | 100 |
| 11:24 AM | $47.10 | Up $0.03 | $47.10 | $47.10 | 400 |
| 11:23 AM | $47.07 | Up $0.02 | $47.09 | $47.04 | 1,900 |
| 11:22 AM | $47.05 | Down $ -0.03 | $47.06 | $47.05 | 400 |
| 11:20 AM | $47.08 | Down $ -0.03 | $47.10 | $47.08 | 1,200 |
| 11:20 AM | $47.08 | Up $0.00 | $47.10 | $47.08 | 0 |
| 11:19 AM | $47.11 | Down $ -0.02 | $47.11 | $47.11 | 100 |
| 11:18 AM | $47.13 | Down $ -0.02 | $47.13 | $47.12 | 300 |
| 11:16 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 200 |
| 11:16 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 11:14 AM | $47.15 | Up $0.03 | $47.15 | $47.15 | 300 |
| 11:14 AM | $47.15 | Up $0.00 | $47.15 | $47.15 | 0 |
| 11:12 AM | $47.12 | Down $ -0.03 | $47.16 | $47.12 | 900 |
| 11:12 AM | $47.12 | Up $0.00 | $47.16 | $47.12 | 0 |
| 11:11 AM | $47.15 | Up $0.00 | $47.15 | $47.13 | 600 |
| 11:10 AM | $47.15 | Down $ -0.01 | $47.15 | $47.15 | 100 |
| 11:07 AM | $47.16 | Down $ -0.02 | $47.16 | $47.16 | 100 |
| 11:07 AM | $47.16 | Up $0.00 | $47.16 | $47.16 | 0 |
| 11:07 AM | $47.16 | Up $0.00 | $47.16 | $47.16 | 0 |
| 11:06 AM | $47.18 | Down $ -0.01 | $47.20 | $47.18 | 600 |
| 11:04 AM | $47.19 | Down $ -0.02 | $47.19 | $47.19 | 100 |
| 11:04 AM | $47.19 | Up $0.00 | $47.19 | $47.19 | 0 |
| 11:03 AM | $47.21 | Down $ -0.02 | $47.21 | $47.21 | 100 |
| 11:02 AM | $47.22 | Down $ -0.03 | $47.27 | $47.22 | 300 |
| 11:01 AM | $47.25 | Down $ -0.04 | $47.28 | $47.25 | 300 |
| 11:00 AM | $47.29 | Up $0.00 | $47.29 | $47.29 | 300 |
| 10:59 AM | $47.29 | Down $ -0.02 | $47.30 | $47.29 | 400 |
| 10:58 AM | $47.31 | Down $ -0.01 | $47.31 | $47.31 | 500 |
| 10:57 AM | $47.32 | Up $0.01 | $47.32 | $47.32 | 100 |
| 10:54 AM | $47.31 | Down $ -0.02 | $47.31 | $47.31 | 400 |
| 10:54 AM | $47.31 | Up $0.00 | $47.31 | $47.31 | 0 |
| 10:54 AM | $47.31 | Up $0.00 | $47.31 | $47.31 | 0 |
| 10:53 AM | $47.33 | Down $ -0.02 | $47.35 | $47.33 | 600 |
| 10:52 AM | $47.35 | Down $ -0.02 | $47.35 | $47.35 | 100 |
| 10:49 AM | $47.37 | Up $0.01 | $47.37 | $47.36 | 200 |
| 10:49 AM | $47.37 | Up $0.00 | $47.37 | $47.36 | 0 |
| 10:49 AM | $47.37 | Up $0.00 | $47.37 | $47.36 | 0 |
| 10:48 AM | $47.36 | Up $0.02 | $47.36 | $47.35 | 400 |
| 10:47 AM | $47.34 | Up $0.01 | $47.34 | $47.34 | 100 |
| 10:43 AM | $47.33 | Down $ -0.03 | $47.33 | $47.33 | 200 |
| 10:43 AM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| 10:43 AM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| 10:43 AM | $47.33 | Up $0.00 | $47.33 | $47.33 | 0 |
| 10:41 AM | $47.36 | Up $0.01 | $47.36 | $47.36 | 100 |
| 10:41 AM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 10:40 AM | $47.35 | Down $ -0.01 | $47.40 | $47.35 | 1,200 |
| 10:39 AM | $47.36 | Down $ -0.01 | $47.36 | $47.36 | 900 |
| 10:36 AM | $47.37 | Up $0.02 | $47.37 | $47.34 | 900 |
| 10:36 AM | $47.37 | Up $0.00 | $47.37 | $47.34 | 0 |
| 10:36 AM | $47.37 | Up $0.00 | $47.37 | $47.34 | 0 |
| 10:35 AM | $47.35 | Down $ -0.05 | $47.40 | $47.35 | 1,700 |
| 10:34 AM | $47.40 | Down $ -0.02 | $47.40 | $47.40 | 200 |
| 10:33 AM | $47.42 | Up $0.02 | $47.42 | $47.42 | 200 |
| 10:31 AM | $47.40 | Down $ -0.03 | $47.40 | $47.40 | 400 |
| 10:31 AM | $47.40 | Up $0.00 | $47.40 | $47.40 | 0 |
| 10:30 AM | $47.43 | Up $0.01 | $47.44 | $47.43 | 500 |
| 10:28 AM | $47.42 | Down $ -0.01 | $47.42 | $47.42 | 400 |
| 10:28 AM | $47.42 | Up $0.00 | $47.42 | $47.42 | 0 |
| 10:27 AM | $47.43 | Down $ -0.02 | $47.43 | $47.43 | 100 |
| 10:26 AM | $47.45 | Up $0.02 | $47.46 | $47.45 | 200 |
| 10:24 AM | $47.43 | Up $0.00 | $47.43 | $47.43 | 200 |
| 10:24 AM | $47.43 | Up $0.00 | $47.43 | $47.43 | 0 |
| 10:23 AM | $47.43 | Up $0.02 | $47.43 | $47.42 | 300 |
| 10:22 AM | $47.41 | Down $ -0.04 | $47.43 | $47.41 | 1,200 |
| 10:20 AM | $47.45 | Down $ -0.01 | $47.45 | $47.44 | 500 |
| 10:20 AM | $47.45 | Up $0.00 | $47.45 | $47.44 | 0 |
| 10:19 AM | $47.46 | Down $ -0.01 | $47.46 | $47.46 | 100 |
| 10:18 AM | $47.47 | Up $0.00 | $47.47 | $47.47 | 100 |
| 10:17 AM | $47.47 | Down $ -0.03 | $47.51 | $47.47 | 600 |
| 10:16 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 300 |
| 10:14 AM | $47.50 | Up $0.01 | $47.50 | $47.49 | 500 |
| 10:14 AM | $47.50 | Up $0.00 | $47.50 | $47.49 | 0 |
| 10:13 AM | $47.49 | Up $0.05 | $47.49 | $47.45 | 300 |
| 10:10 AM | $47.44 | Up $0.00 | $47.44 | $47.44 | 100 |
| 10:10 AM | $47.44 | Up $0.00 | $47.44 | $47.44 | 0 |
| 10:10 AM | $47.44 | Up $0.00 | $47.44 | $47.44 | 0 |
| 10:09 AM | $47.44 | Up $0.01 | $47.44 | $47.44 | 400 |
| 10:08 AM | $47.43 | Up $0.03 | $47.43 | $47.39 | 2,800 |
| 10:07 AM | $47.40 | Down $ -0.02 | $47.42 | $47.39 | 600 |
| 10:06 AM | $47.42 | Up $0.01 | $47.42 | $47.42 | 100 |
| 10:05 AM | $47.41 | Down $ -0.04 | $47.41 | $47.41 | 200 |
| 10:02 AM | $47.45 | Down $ -0.05 | $47.46 | $47.42 | 700 |
| 10:02 AM | $47.45 | Up $0.00 | $47.46 | $47.42 | 0 |
| 10:02 AM | $47.45 | Up $0.00 | $47.46 | $47.42 | 0 |
| 10:01 AM | $47.50 | Down $ -0.02 | $47.50 | $47.50 | 100 |
| 10:00 AM | $47.52 | Down $ -0.04 | $47.54 | $47.52 | 1,000 |
| 09:59 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 100 |
| 09:56 AM | $47.56 | Down $ -0.03 | $47.56 | $47.56 | 200 |
| 09:56 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 09:56 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 09:55 AM | $47.59 | Up $0.04 | $47.59 | $47.57 | 300 |
| 09:54 AM | $47.55 | Up $0.01 | $47.55 | $47.55 | 100 |
| 09:52 AM | $47.54 | Down $ -0.02 | $47.54 | $47.52 | 700 |
| 09:52 AM | $47.54 | Up $0.00 | $47.54 | $47.52 | 0 |
| 09:50 AM | $47.56 | Down $ -0.04 | $47.56 | $47.56 | 100 |
| 09:50 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 09:49 AM | $47.60 | Down $ -0.05 | $47.64 | $47.60 | 300 |
| 09:48 AM | $47.65 | Down $ -0.03 | $47.66 | $47.65 | 300 |
| 09:47 AM | $47.68 | Up $0.03 | $47.68 | $47.67 | 500 |
| 09:46 AM | $47.65 | Up $0.02 | $47.66 | $47.64 | 300 |
| 09:45 AM | $47.63 | Up $0.05 | $47.63 | $47.60 | 200 |
| 09:44 AM | $47.58 | Up $0.03 | $47.58 | $47.57 | 500 |
| 09:43 AM | $47.55 | Down $ -0.01 | $47.55 | $47.51 | 500 |
| 09:42 AM | $47.56 | Up $0.03 | $47.56 | $47.54 | 600 |
| 09:41 AM | $47.53 | Down $ -0.03 | $47.55 | $47.52 | 1,000 |
| 09:40 AM | $47.56 | Down $ -0.07 | $47.66 | $47.56 | 3,800 |
| 09:39 AM | $47.64 | Down $ -0.12 | $47.69 | $47.63 | 3,300 |
| 09:38 AM | $47.75 | Down $ -0.04 | $47.79 | $47.75 | 400 |
| 09:37 AM | $47.79 | Up $0.00 | $47.79 | $47.79 | 100 |
| 09:36 AM | $47.79 | Up $0.02 | $47.79 | $47.79 | 200 |
| 09:35 AM | $47.77 | Down $ -0.11 | $47.82 | $47.77 | 300 |
| 09:33 AM | $47.88 | Down $ -0.03 | $47.90 | $47.88 | 1,100 |
| 09:33 AM | $47.88 | Up $0.00 | $47.90 | $47.88 | 0 |
| 09:32 AM | $47.91 | Up $0.05 | $47.93 | $47.85 | 1,000 |
| 09:31 AM | $47.86 | Down $ -0.03 | $47.86 | $47.83 | 200 |
| 09:30 AM | $47.89 | Up $0.22 | $47.89 | $47.89 | 7,100 |
| Previous close | $47.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/01/2025 | $46.94 | $47.14 | $47.16 | $46.91 | 1,438,200 |
| 31/12/2024 | $47.67 | $47.71 | $47.86 | $47.55 | 547,300 |
| 30/12/2024 | $47.50 | $47.50 | $47.74 | $47.48 | 271,100 |
| 27/12/2024 | $47.57 | $47.45 | $47.76 | $47.37 | 2,741,800 |
| 24/12/2024 | $47.09 | $47.27 | $47.27 | $47.07 | 612,200 |
| 23/12/2024 | $47.36 | $47.48 | $47.72 | $47.36 | 3,313,300 |
| 20/12/2024 | $47.14 | $47.37 | $47.49 | $47.07 | 2,553,200 |
| 19/12/2024 | $46.72 | $46.66 | $47.14 | $46.42 | 3,593,500 |
| 18/12/2024 | $46.90 | $47.11 | $47.32 | $46.67 | 2,118,600 |
| 17/12/2024 | $47.37 | $47.30 | $47.50 | $47.13 | 2,368,400 |
| 16/12/2024 | $46.94 | $46.94 | $46.96 | $46.63 | 2,793,600 |
| 13/12/2024 | $46.77 | $46.46 | $46.84 | $46.42 | 1,007,200 |
| 12/12/2024 | $46.55 | $46.33 | $46.64 | $46.21 | 3,825,100 |
| 11/12/2024 | $46.00 | $46.56 | $46.63 | $45.97 | 2,326,000 |
| 10/12/2024 | $47.16 | $47.25 | $47.31 | $47.09 | 4,135,500 |
| 09/12/2024 | $47.94 | $48.14 | $48.14 | $47.80 | 4,716,200 |
| 06/12/2024 | $48.76 | $48.74 | $48.87 | $48.61 | 1,480,500 |
| 05/12/2024 | $48.87 | $48.82 | $48.90 | $48.77 | 2,371,200 |
| 04/12/2024 | $48.82 | $48.91 | $48.94 | $48.73 | 2,809,900 |
| 03/12/2024 | $48.68 | $48.95 | $49.04 | $48.64 | 6,454,400 |
| 02/12/2024 | $50.41 | $50.44 | $50.58 | $50.34 | 2,758,900 |
| 29/11/2024 | $50.41 | $50.42 | $50.55 | $50.34 | 1,011,200 |
| 28/11/2024 | $50.33 | $50.48 | $50.54 | $50.23 | 2,991,200 |
| 27/11/2024 | $50.79 | $50.51 | $50.83 | $50.41 | 3,237,500 |
| 26/11/2024 | $50.04 | $49.85 | $50.34 | $49.80 | 4,489,900 |
| 25/11/2024 | $50.22 | $50.03 | $50.28 | $50.03 | 3,233,200 |
| 22/11/2024 | $49.79 | $49.90 | $49.92 | $49.70 | 1,471,000 |
| 21/11/2024 | $49.81 | $50.13 | $50.20 | $49.68 | 5,014,900 |
| 20/11/2024 | $49.70 | $49.60 | $49.80 | $49.50 | 6,410,000 |
| 19/11/2024 | $49.56 | $49.43 | $49.64 | $49.41 | 6,452,700 |
Graphs are not available, please refer to the detailed table