Find a quote
GREAT-WEST LIFECO INC
49.79 Down -0.02 (-0.04 %)
Delayed : 2024/11/22 16:00:02
- Previous close $49.81
- Opening $49.82
- Today High $50.07
- Today Low $49.70
- Price Bid $49.68
- Price Ask $49.68
- 52 Weeks High $50.25
- 52 Weeks Low $38.44
- Size Bid 8
- Size Ask 1
- Volume 1,530,637
Fundamentals
- P/E Ratio : 12.79
- Earnings/Share : 1.38
- Dividends/Share : $0.56
- Current Div. Yield : 4.46
- Market Cap (M) : 46,364.69
- Shares Out (M) : 931.20
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.79 | Down $ -0.02 | $49.79 | $49.79 | 1,348,900 |
| 03:59 PM | $49.81 | Up $0.01 | $49.81 | $49.78 | 7,200 |
| 03:58 PM | $49.80 | Up $0.02 | $49.81 | $49.79 | 5,100 |
| 03:57 PM | $49.78 | Down $ -0.01 | $49.80 | $49.78 | 2,400 |
| 03:56 PM | $49.79 | Down $ -0.05 | $49.82 | $49.76 | 10,000 |
| 03:55 PM | $49.84 | Down $ -0.03 | $49.88 | $49.84 | 3,200 |
| 03:54 PM | $49.87 | Down $ -0.02 | $49.90 | $49.87 | 4,200 |
| 03:53 PM | $49.89 | Up $0.01 | $49.90 | $49.88 | 2,100 |
| 03:52 PM | $49.88 | Down $ -0.02 | $49.90 | $49.88 | 1,900 |
| 03:51 PM | $49.90 | Up $0.02 | $49.90 | $49.89 | 1,800 |
| 03:50 PM | $49.88 | Up $0.02 | $49.92 | $49.84 | 7,300 |
| 03:49 PM | $49.86 | Up $0.01 | $49.86 | $49.86 | 700 |
| 03:48 PM | $49.85 | Down $ -0.01 | $49.85 | $49.85 | 200 |
| 03:47 PM | $49.86 | Up $0.00 | $49.87 | $49.85 | 1,200 |
| 03:46 PM | $49.86 | Up $0.02 | $49.86 | $49.84 | 1,800 |
| 03:45 PM | $49.84 | Up $0.02 | $49.84 | $49.82 | 900 |
| 03:44 PM | $49.82 | Down $ -0.03 | $49.85 | $49.82 | 900 |
| 03:43 PM | $49.85 | Down $ -0.02 | $49.86 | $49.85 | 1,400 |
| 03:42 PM | $49.87 | Up $0.01 | $49.87 | $49.86 | 500 |
| 03:41 PM | $49.86 | Up $0.03 | $49.86 | $49.84 | 900 |
| 03:39 PM | $49.83 | Up $0.01 | $49.83 | $49.82 | 700 |
| 03:39 PM | $49.83 | Up $0.00 | $49.83 | $49.82 | 0 |
| 03:37 PM | $49.82 | Down $ -0.02 | $49.83 | $49.82 | 400 |
| 03:37 PM | $49.82 | Up $0.00 | $49.83 | $49.82 | 0 |
| 03:36 PM | $49.84 | Down $ -0.01 | $49.85 | $49.83 | 1,900 |
| 03:35 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 100 |
| 03:34 PM | $49.85 | Up $0.02 | $49.87 | $49.85 | 1,200 |
| 03:33 PM | $49.83 | Down $ -0.02 | $49.84 | $49.83 | 400 |
| 03:32 PM | $49.85 | Up $0.01 | $49.85 | $49.85 | 300 |
| 03:31 PM | $49.84 | Up $0.01 | $49.85 | $49.81 | 2,800 |
| 03:29 PM | $49.83 | Down $ -0.01 | $49.85 | $49.81 | 2,800 |
| 03:29 PM | $49.83 | Up $0.00 | $49.85 | $49.81 | 0 |
| 03:28 PM | $49.84 | Up $0.00 | $49.87 | $49.84 | 1,300 |
| 03:27 PM | $49.84 | Up $0.01 | $49.84 | $49.82 | 1,100 |
| 03:26 PM | $49.83 | Up $0.01 | $49.83 | $49.81 | 400 |
| 03:24 PM | $49.82 | Down $ -0.04 | $49.86 | $49.82 | 1,300 |
| 03:24 PM | $49.82 | Up $0.00 | $49.86 | $49.82 | 0 |
| 03:23 PM | $49.86 | Down $ -0.01 | $49.87 | $49.86 | 800 |
| 03:22 PM | $49.87 | Up $0.00 | $49.87 | $49.86 | 1,000 |
| 03:20 PM | $49.87 | Down $ -0.03 | $49.87 | $49.86 | 700 |
| 03:20 PM | $49.87 | Up $0.00 | $49.87 | $49.86 | 0 |
| 03:19 PM | $49.90 | Up $0.06 | $49.90 | $49.87 | 500 |
| 03:17 PM | $49.84 | Up $0.02 | $49.85 | $49.84 | 200 |
| 03:17 PM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 03:15 PM | $49.82 | Up $0.01 | $49.82 | $49.82 | 100 |
| 03:15 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 03:14 PM | $49.81 | Down $ -0.02 | $49.83 | $49.81 | 900 |
| 03:13 PM | $49.83 | Up $0.01 | $49.83 | $49.83 | 100 |
| 03:11 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 100 |
| 03:11 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 03:10 PM | $49.82 | Up $0.02 | $49.82 | $49.82 | 100 |
| 03:09 PM | $49.80 | Up $0.00 | $49.80 | $49.80 | 800 |
| 03:08 PM | $49.80 | Up $0.00 | $49.80 | $49.80 | 100 |
| 03:06 PM | $49.80 | Up $0.02 | $49.80 | $49.79 | 500 |
| 03:06 PM | $49.80 | Up $0.00 | $49.80 | $49.79 | 0 |
| 03:05 PM | $49.78 | Up $0.01 | $49.78 | $49.78 | 500 |
| 03:03 PM | $49.77 | Down $ -0.01 | $49.77 | $49.77 | 300 |
| 03:03 PM | $49.77 | Up $0.00 | $49.77 | $49.77 | 0 |
| 02:59 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 700 |
| 02:59 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:59 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:59 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:58 PM | $49.79 | Down $ -0.02 | $49.79 | $49.79 | 300 |
| 02:53 PM | $49.81 | Up $0.03 | $49.81 | $49.77 | 500 |
| 02:53 PM | $49.81 | Up $0.00 | $49.81 | $49.77 | 0 |
| 02:53 PM | $49.81 | Up $0.00 | $49.81 | $49.77 | 0 |
| 02:53 PM | $49.81 | Up $0.00 | $49.81 | $49.77 | 0 |
| 02:53 PM | $49.81 | Up $0.00 | $49.81 | $49.77 | 0 |
| 02:49 PM | $49.78 | Up $0.02 | $49.78 | $49.78 | 100 |
| 02:49 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:49 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:49 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:48 PM | $49.76 | Down $ -0.01 | $49.77 | $49.76 | 300 |
| 02:47 PM | $49.77 | Up $0.00 | $49.77 | $49.77 | 100 |
| 02:45 PM | $49.77 | Up $0.02 | $49.77 | $49.77 | 100 |
| 02:45 PM | $49.77 | Up $0.00 | $49.77 | $49.77 | 0 |
| 02:43 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 100 |
| 02:43 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 02:42 PM | $49.76 | Down $ -0.01 | $49.76 | $49.76 | 100 |
| 02:41 PM | $49.77 | Up $0.03 | $49.77 | $49.76 | 400 |
| 02:40 PM | $49.74 | Down $ -0.03 | $49.77 | $49.74 | 300 |
| 02:38 PM | $49.77 | Up $0.00 | $49.79 | $49.77 | 1,100 |
| 02:38 PM | $49.77 | Up $0.00 | $49.79 | $49.77 | 0 |
| 02:35 PM | $49.77 | Up $0.02 | $49.77 | $49.76 | 400 |
| 02:35 PM | $49.77 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:35 PM | $49.77 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:33 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 100 |
| 02:33 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 0 |
| 02:32 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 100 |
| 02:31 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 300 |
| 02:29 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 600 |
| 02:29 PM | $49.76 | Up $0.00 | $49.76 | $49.76 | 0 |
| 02:24 PM | $49.76 | Down $ -0.02 | $49.77 | $49.76 | 2,200 |
| 02:24 PM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:24 PM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:24 PM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:24 PM | $49.76 | Up $0.00 | $49.77 | $49.76 | 0 |
| 02:21 PM | $49.78 | Up $0.03 | $49.78 | $49.78 | 100 |
| 02:21 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:21 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 02:20 PM | $49.75 | Up $0.00 | $49.75 | $49.75 | 100 |
| 02:19 PM | $49.75 | Up $0.03 | $49.75 | $49.75 | 600 |
| 02:16 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 900 |
| 02:16 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:16 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:13 PM | $49.72 | Up $0.02 | $49.72 | $49.71 | 1,600 |
| 02:13 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:13 PM | $49.72 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:12 PM | $49.70 | Up $0.00 | $49.70 | $49.70 | 700 |
| 02:10 PM | $49.70 | Down $ -0.01 | $49.71 | $49.70 | 900 |
| 02:10 PM | $49.70 | Up $0.00 | $49.71 | $49.70 | 0 |
| 02:09 PM | $49.71 | Up $0.00 | $49.72 | $49.71 | 700 |
| 02:07 PM | $49.71 | Down $ -0.02 | $49.72 | $49.71 | 1,100 |
| 02:07 PM | $49.71 | Up $0.00 | $49.72 | $49.71 | 0 |
| 02:04 PM | $49.73 | Up $0.00 | $49.73 | $49.72 | 500 |
| 02:04 PM | $49.73 | Up $0.00 | $49.73 | $49.72 | 0 |
| 02:04 PM | $49.73 | Up $0.00 | $49.73 | $49.72 | 0 |
| 02:01 PM | $49.73 | Up $0.01 | $49.73 | $49.73 | 200 |
| 02:01 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 02:01 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 02:00 PM | $49.72 | Down $ -0.02 | $49.74 | $49.72 | 1,100 |
| 01:59 PM | $49.74 | Up $0.00 | $49.74 | $49.74 | 900 |
| 01:58 PM | $49.74 | Up $0.03 | $49.74 | $49.72 | 800 |
| 01:57 PM | $49.71 | Up $0.00 | $49.71 | $49.71 | 900 |
| 01:55 PM | $49.71 | Down $ -0.01 | $49.71 | $49.71 | 100 |
| 01:55 PM | $49.71 | Up $0.00 | $49.71 | $49.71 | 0 |
| 01:47 PM | $49.72 | Down $ -0.01 | $49.72 | $49.72 | 300 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:47 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:45 PM | $49.73 | Down $ -0.01 | $49.73 | $49.73 | 500 |
| 01:45 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:44 PM | $49.74 | Up $0.02 | $49.74 | $49.71 | 700 |
| 01:43 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 100 |
| 01:42 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 100 |
| 01:41 PM | $49.73 | Down $0.00 | $49.73 | $49.71 | 200 |
| 01:38 PM | $49.73 | Down $ -0.01 | $49.73 | $49.73 | 200 |
| 01:38 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:38 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:37 PM | $49.74 | Up $0.01 | $49.74 | $49.73 | 1,000 |
| 01:34 PM | $49.73 | Down $ -0.02 | $49.73 | $49.73 | 300 |
| 01:34 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:34 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:33 PM | $49.75 | Up $0.01 | $49.75 | $49.75 | 400 |
| 01:31 PM | $49.74 | Down $ -0.03 | $49.76 | $49.74 | 400 |
| 01:31 PM | $49.74 | Up $0.00 | $49.76 | $49.74 | 0 |
| 01:29 PM | $49.77 | Up $0.02 | $49.77 | $49.77 | 300 |
| 01:29 PM | $49.77 | Up $0.00 | $49.77 | $49.77 | 0 |
| 01:28 PM | $49.75 | Down $ -0.03 | $49.77 | $49.75 | 1,200 |
| 01:26 PM | $49.78 | Up $0.02 | $49.78 | $49.78 | 200 |
| 01:26 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 01:25 PM | $49.76 | Down $ -0.02 | $49.77 | $49.76 | 1,200 |
| 01:23 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 600 |
| 01:23 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 01:21 PM | $49.78 | Up $0.01 | $49.78 | $49.78 | 200 |
| 01:21 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 01:20 PM | $49.78 | Down $ -0.04 | $49.80 | $49.78 | 1,000 |
| 01:18 PM | $49.81 | Down $ -0.01 | $49.84 | $49.81 | 2,500 |
| 01:18 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 01:17 PM | $49.82 | Down $ -0.01 | $49.82 | $49.82 | 300 |
| 01:11 PM | $49.83 | Up $0.02 | $49.83 | $49.83 | 300 |
| 01:11 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 01:11 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 01:11 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 01:11 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 01:11 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 01:10 PM | $49.81 | Up $0.01 | $49.81 | $49.81 | 100 |
| 01:08 PM | $49.80 | Down $ -0.01 | $49.80 | $49.80 | 200 |
| 01:08 PM | $49.80 | Up $0.00 | $49.80 | $49.80 | 0 |
| 01:03 PM | $49.81 | Up $0.03 | $49.81 | $49.79 | 900 |
| 01:03 PM | $49.81 | Up $0.00 | $49.81 | $49.79 | 0 |
| 01:03 PM | $49.81 | Up $0.00 | $49.81 | $49.79 | 0 |
| 01:03 PM | $49.81 | Up $0.00 | $49.81 | $49.79 | 0 |
| 01:03 PM | $49.81 | Up $0.00 | $49.81 | $49.79 | 0 |
| 01:01 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 400 |
| 01:01 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 12:56 PM | $49.79 | Up $0.02 | $49.79 | $49.79 | 100 |
| 12:56 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:56 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:56 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:56 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:55 PM | $49.78 | Up $0.00 | $49.80 | $49.77 | 1,600 |
| 12:52 PM | $49.77 | Down $ -0.02 | $49.78 | $49.77 | 1,700 |
| 12:52 PM | $49.77 | Up $0.00 | $49.78 | $49.77 | 0 |
| 12:52 PM | $49.77 | Up $0.00 | $49.78 | $49.77 | 0 |
| 12:50 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 100 |
| 12:50 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:45 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 100 |
| 12:45 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:45 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:45 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:45 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:44 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 100 |
| 12:43 PM | $49.79 | Up $0.01 | $49.79 | $49.79 | 100 |
| 12:40 PM | $49.78 | Down $ -0.01 | $49.78 | $49.78 | 100 |
| 12:40 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 12:40 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 12:38 PM | $49.79 | Down $ -0.02 | $49.79 | $49.79 | 400 |
| 12:38 PM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 12:35 PM | $49.81 | Up $0.01 | $49.81 | $49.81 | 100 |
| 12:35 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 12:35 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 12:34 PM | $49.80 | Down $ -0.01 | $49.80 | $49.80 | 400 |
| 12:30 PM | $49.81 | Down $ -0.01 | $49.82 | $49.81 | 900 |
| 12:30 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 12:30 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 12:30 PM | $49.81 | Up $0.00 | $49.82 | $49.81 | 0 |
| 12:28 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 100 |
| 12:28 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 0 |
| 12:27 PM | $49.82 | Down $ -0.01 | $49.84 | $49.82 | 300 |
| 12:25 PM | $49.83 | Down $ -0.01 | $49.83 | $49.83 | 900 |
| 12:25 PM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 12:23 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 100 |
| 12:23 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 12:20 PM | $49.84 | Up $0.02 | $49.84 | $49.84 | 500 |
| 12:20 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 12:20 PM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 12:19 PM | $49.82 | Up $0.01 | $49.83 | $49.82 | 200 |
| 12:18 PM | $49.81 | Up $0.00 | $49.81 | $49.81 | 200 |
| 12:12 PM | $49.81 | Down $ -0.04 | $49.84 | $49.81 | 600 |
| 12:12 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 12:12 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 12:12 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 12:12 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 12:12 PM | $49.81 | Up $0.00 | $49.84 | $49.81 | 0 |
| 12:11 PM | $49.85 | Up $0.02 | $49.85 | $49.85 | 200 |
| 12:10 PM | $49.83 | Down $ -0.02 | $49.83 | $49.81 | 1,300 |
| 12:07 PM | $49.85 | Down $ -0.01 | $49.85 | $49.85 | 800 |
| 12:07 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 12:07 PM | $49.85 | Up $0.00 | $49.85 | $49.85 | 0 |
| 12:06 PM | $49.86 | Down $ -0.04 | $49.90 | $49.86 | 1,900 |
| 12:05 PM | $49.90 | Up $0.03 | $49.90 | $49.90 | 500 |
| 12:03 PM | $49.87 | Up $0.00 | $49.87 | $49.87 | 100 |
| 12:03 PM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 12:02 PM | $49.87 | Down $ -0.03 | $49.89 | $49.87 | 800 |
| 12:00 PM | $49.90 | Down $ -0.02 | $49.90 | $49.90 | 200 |
| 12:00 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 11:59 AM | $49.92 | Up $0.02 | $49.92 | $49.91 | 700 |
| 11:57 AM | $49.90 | Down $ -0.01 | $49.90 | $49.89 | 700 |
| 11:57 AM | $49.90 | Up $0.00 | $49.90 | $49.89 | 0 |
| 11:56 AM | $49.91 | Up $0.03 | $49.91 | $49.91 | 300 |
| 11:52 AM | $49.88 | Up $0.01 | $49.88 | $49.88 | 400 |
| 11:52 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:52 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:52 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:51 AM | $49.87 | Up $0.02 | $49.87 | $49.86 | 200 |
| 11:50 AM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 700 |
| 11:47 AM | $49.86 | Up $0.00 | $49.87 | $49.86 | 400 |
| 11:47 AM | $49.86 | Up $0.00 | $49.87 | $49.86 | 0 |
| 11:47 AM | $49.86 | Up $0.00 | $49.87 | $49.86 | 0 |
| 11:46 AM | $49.86 | Down $ -0.02 | $49.87 | $49.86 | 300 |
| 11:45 AM | $49.88 | Down $ -0.01 | $49.88 | $49.88 | 100 |
| 11:44 AM | $49.89 | Up $0.05 | $49.89 | $49.88 | 400 |
| 11:41 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 1,300 |
| 11:41 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 11:41 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 11:40 AM | $49.84 | Up $0.00 | $49.86 | $49.82 | 2,200 |
| 11:39 AM | $49.84 | Up $0.01 | $49.85 | $49.84 | 900 |
| 11:38 AM | $49.83 | Up $0.01 | $49.83 | $49.83 | 300 |
| 11:36 AM | $49.82 | Down $ -0.01 | $49.82 | $49.81 | 700 |
| 11:36 AM | $49.82 | Up $0.00 | $49.82 | $49.81 | 0 |
| 11:35 AM | $49.83 | Down $ -0.01 | $49.83 | $49.82 | 1,700 |
| 11:34 AM | $49.84 | Down $ -0.02 | $49.85 | $49.83 | 1,200 |
| 11:28 AM | $49.87 | Up $0.01 | $49.87 | $49.87 | 100 |
| 11:28 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:28 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:28 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:28 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:28 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:26 AM | $49.86 | Up $0.01 | $49.86 | $49.83 | 200 |
| 11:26 AM | $49.86 | Up $0.00 | $49.86 | $49.83 | 0 |
| 11:25 AM | $49.85 | Up $0.03 | $49.85 | $49.84 | 400 |
| 11:24 AM | $49.82 | Up $0.02 | $49.82 | $49.82 | 200 |
| 11:22 AM | $49.80 | Up $0.03 | $49.80 | $49.78 | 800 |
| 11:22 AM | $49.80 | Up $0.00 | $49.80 | $49.78 | 0 |
| 11:21 AM | $49.77 | Up $0.03 | $49.77 | $49.75 | 1,300 |
| 11:20 AM | $49.74 | Down $ -0.03 | $49.77 | $49.74 | 1,100 |
| 11:19 AM | $49.77 | Down $ -0.02 | $49.78 | $49.77 | 400 |
| 11:18 AM | $49.79 | Down $ -0.01 | $49.79 | $49.79 | 200 |
| 11:15 AM | $49.80 | Down $ -0.02 | $49.81 | $49.80 | 1,200 |
| 11:15 AM | $49.80 | Up $0.00 | $49.81 | $49.80 | 0 |
| 11:15 AM | $49.80 | Up $0.00 | $49.81 | $49.80 | 0 |
| 11:14 AM | $49.82 | Down $ -0.03 | $49.83 | $49.82 | 500 |
| 11:13 AM | $49.85 | Up $0.00 | $49.85 | $49.85 | 100 |
| 11:12 AM | $49.85 | Down $ -0.02 | $49.85 | $49.85 | 200 |
| 11:11 AM | $49.87 | Up $0.03 | $49.87 | $49.87 | 400 |
| 11:09 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 300 |
| 11:09 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:05 AM | $49.84 | Down $ -0.03 | $49.85 | $49.84 | 300 |
| 11:05 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 11:05 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 11:05 AM | $49.84 | Up $0.00 | $49.85 | $49.84 | 0 |
| 11:04 AM | $49.87 | Down $ -0.01 | $49.87 | $49.87 | 400 |
| 11:03 AM | $49.88 | Down $ -0.02 | $49.91 | $49.88 | 1,100 |
| 11:01 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 200 |
| 11:01 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:59 AM | $49.90 | Up $0.01 | $49.90 | $49.90 | 100 |
| 10:59 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:57 AM | $49.89 | Up $0.03 | $49.89 | $49.87 | 400 |
| 10:57 AM | $49.89 | Up $0.00 | $49.89 | $49.87 | 0 |
| 10:56 AM | $49.86 | Down $ -0.01 | $49.86 | $49.86 | 200 |
| 10:55 AM | $49.87 | Up $0.03 | $49.87 | $49.87 | 300 |
| 10:54 AM | $49.84 | Down $ -0.06 | $49.88 | $49.84 | 700 |
| 10:53 AM | $49.90 | Up $0.02 | $49.90 | $49.89 | 800 |
| 10:52 AM | $49.88 | Up $0.01 | $49.88 | $49.88 | 100 |
| 10:49 AM | $49.87 | Down $ -0.01 | $49.89 | $49.87 | 1,000 |
| 10:49 AM | $49.87 | Up $0.00 | $49.89 | $49.87 | 0 |
| 10:49 AM | $49.87 | Up $0.00 | $49.89 | $49.87 | 0 |
| 10:46 AM | $49.88 | Down $ -0.02 | $49.90 | $49.88 | 600 |
| 10:46 AM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 10:46 AM | $49.88 | Up $0.00 | $49.90 | $49.88 | 0 |
| 10:41 AM | $49.90 | Down $ -0.02 | $49.90 | $49.90 | 300 |
| 10:41 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:41 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:41 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:41 AM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 10:39 AM | $49.92 | Up $0.02 | $49.92 | $49.92 | 500 |
| 10:39 AM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 10:38 AM | $49.90 | Down $ -0.03 | $49.90 | $49.90 | 200 |
| 10:36 AM | $49.93 | Up $0.01 | $49.93 | $49.91 | 800 |
| 10:36 AM | $49.93 | Up $0.00 | $49.93 | $49.91 | 0 |
| 10:35 AM | $49.92 | Down $ -0.01 | $49.92 | $49.92 | 500 |
| 10:34 AM | $49.93 | Down $ -0.02 | $49.93 | $49.93 | 300 |
| 10:32 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 300 |
| 10:32 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 10:30 AM | $49.95 | Up $0.03 | $49.95 | $49.93 | 500 |
| 10:30 AM | $49.95 | Up $0.00 | $49.95 | $49.93 | 0 |
| 10:29 AM | $49.92 | Up $0.02 | $49.92 | $49.91 | 600 |
| 10:28 AM | $49.90 | Down $ -0.06 | $49.91 | $49.90 | 200 |
| 10:25 AM | $49.96 | Up $0.02 | $49.96 | $49.96 | 100 |
| 10:25 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:25 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:24 AM | $49.95 | Down $ -0.01 | $49.95 | $49.94 | 800 |
| 10:23 AM | $49.95 | Up $0.00 | $49.95 | $49.92 | 1,000 |
| 10:21 AM | $49.95 | Down $ -0.03 | $49.95 | $49.95 | 100 |
| 10:21 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 10:19 AM | $49.98 | Down $ -0.02 | $49.99 | $49.98 | 600 |
| 10:19 AM | $49.98 | Up $0.00 | $49.99 | $49.98 | 0 |
| 10:18 AM | $50.00 | Up $0.01 | $50.01 | $49.99 | 1,000 |
| 10:17 AM | $49.99 | Up $0.00 | $49.99 | $49.99 | 600 |
| 10:15 AM | $49.99 | Down $ -0.03 | $50.00 | $49.99 | 200 |
| 10:15 AM | $49.99 | Up $0.00 | $50.00 | $49.99 | 0 |
| 10:14 AM | $50.02 | Up $0.02 | $50.02 | $49.99 | 300 |
| 10:13 AM | $50.00 | Up $0.05 | $50.00 | $49.97 | 700 |
| 10:11 AM | $49.95 | Down $ -0.01 | $49.95 | $49.95 | 100 |
| 10:11 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 10:10 AM | $49.96 | Up $0.00 | $49.98 | $49.96 | 700 |
| 10:09 AM | $49.96 | Up $0.00 | $49.96 | $49.95 | 800 |
| 10:03 AM | $49.96 | Down $ -0.04 | $49.96 | $49.96 | 200 |
| 10:03 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:03 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:03 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:03 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:03 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 10:02 AM | $50.00 | Up $0.03 | $50.00 | $49.98 | 500 |
| 09:59 AM | $49.97 | Down $ -0.01 | $49.97 | $49.94 | 500 |
| 09:59 AM | $49.97 | Up $0.00 | $49.97 | $49.94 | 0 |
| 09:59 AM | $49.97 | Up $0.00 | $49.97 | $49.94 | 0 |
| 09:58 AM | $49.98 | Down $ -0.03 | $49.98 | $49.98 | 100 |
| 09:56 AM | $50.01 | Down $ -0.01 | $50.01 | $50.01 | 300 |
| 09:56 AM | $50.01 | Up $0.00 | $50.01 | $50.01 | 0 |
| 09:55 AM | $50.02 | Up $0.02 | $50.02 | $50.02 | 200 |
| 09:53 AM | $50.00 | Up $0.00 | $50.00 | $49.99 | 900 |
| 09:53 AM | $50.00 | Up $0.00 | $50.00 | $49.99 | 0 |
| 09:52 AM | $50.00 | Down $ -0.05 | $50.02 | $50.00 | 700 |
| 09:51 AM | $50.05 | Up $0.03 | $50.07 | $50.04 | 700 |
| 09:50 AM | $50.02 | Up $0.01 | $50.02 | $49.98 | 1,600 |
| 09:49 AM | $50.01 | Down $ -0.02 | $50.02 | $50.01 | 200 |
| 09:48 AM | $50.03 | Up $0.03 | $50.03 | $50.01 | 300 |
| 09:45 AM | $50.00 | Down $ -0.04 | $50.02 | $49.98 | 1,200 |
| 09:45 AM | $50.00 | Up $0.00 | $50.02 | $49.98 | 0 |
| 09:45 AM | $50.00 | Up $0.00 | $50.02 | $49.98 | 0 |
| 09:43 AM | $50.04 | Up $0.06 | $50.04 | $50.04 | 100 |
| 09:43 AM | $50.04 | Up $0.00 | $50.04 | $50.04 | 0 |
| 09:40 AM | $49.98 | Up $0.01 | $49.98 | $49.98 | 200 |
| 09:40 AM | $49.98 | Up $0.00 | $49.98 | $49.98 | 0 |
| 09:40 AM | $49.98 | Up $0.00 | $49.98 | $49.98 | 0 |
| 09:37 AM | $49.97 | Up $0.01 | $49.98 | $49.95 | 1,700 |
| 09:37 AM | $49.97 | Up $0.00 | $49.98 | $49.95 | 0 |
| 09:37 AM | $49.97 | Up $0.00 | $49.98 | $49.95 | 0 |
| 09:36 AM | $49.96 | Up $0.05 | $49.96 | $49.96 | 100 |
| 09:35 AM | $49.91 | Down $ -0.05 | $49.91 | $49.91 | 100 |
| 09:34 AM | $49.96 | Down $ -0.03 | $50.00 | $49.96 | 1,300 |
| 09:33 AM | $49.99 | Up $0.04 | $49.99 | $49.99 | 300 |
| 09:32 AM | $49.95 | Down $ -0.07 | $49.95 | $49.95 | 200 |
| 09:30 AM | $50.02 | Up $0.21 | $50.02 | $49.82 | 6,700 |
| 09:30 AM | $50.02 | Up $0.00 | $50.02 | $49.82 | 0 |
| Previous close | $49.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/11/2024 | $49.17 | $49.34 | $49.34 | $48.94 | 8,142,100 |
| 15/11/2024 | $48.76 | $48.36 | $48.83 | $48.24 | 1,184,500 |
| 14/11/2024 | $48.70 | $48.60 | $48.83 | $48.55 | 1,395,700 |
| 13/11/2024 | $48.31 | $48.49 | $48.56 | $48.26 | 1,608,500 |
| 12/11/2024 | $48.92 | $48.69 | $48.95 | $48.66 | 1,087,900 |
| 11/11/2024 | $48.79 | $49.31 | $49.40 | $48.71 | 773,800 |
| 08/11/2024 | $49.09 | $49.29 | $49.29 | $48.93 | 738,700 |
| 07/11/2024 | $48.97 | $49.08 | $49.42 | $48.82 | 2,825,800 |
| 06/11/2024 | $47.55 | $47.93 | $48.14 | $47.37 | 1,559,800 |
| 05/11/2024 | $47.20 | $47.29 | $47.32 | $47.03 | 2,481,500 |
| 04/11/2024 | $46.84 | $46.99 | $47.04 | $46.65 | 3,286,700 |
| 01/11/2024 | $46.86 | $46.78 | $46.95 | $46.74 | 1,495,800 |
| 31/10/2024 | $46.72 | $46.84 | $47.02 | $46.66 | 499,400 |
| 30/10/2024 | $47.37 | $47.19 | $47.43 | $47.18 | 297,700 |
| 29/10/2024 | $47.47 | $47.34 | $47.51 | $47.28 | 552,700 |
| 28/10/2024 | $47.31 | $47.27 | $47.36 | $47.21 | 626,300 |
| 25/10/2024 | $47.01 | $47.04 | $47.11 | $46.90 | 490,600 |
| 24/10/2024 | $47.32 | $47.15 | $47.41 | $47.12 | 277,300 |
| 23/10/2024 | $47.42 | $47.16 | $47.49 | $47.03 | 358,000 |
| 22/10/2024 | $47.38 | $47.29 | $47.54 | $47.18 | 289,100 |
| 21/10/2024 | $47.73 | $47.48 | $47.76 | $47.48 | 395,600 |
| 18/10/2024 | $47.63 | $47.33 | $47.72 | $47.32 | 615,100 |
| 17/10/2024 | $47.18 | $47.31 | $47.33 | $47.01 | 480,800 |
| 16/10/2024 | $47.15 | $47.16 | $47.19 | $46.96 | 487,800 |
| 15/10/2024 | $46.83 | $47.07 | $47.12 | $46.78 | 970,300 |
| 11/10/2024 | $46.61 | $46.59 | $46.73 | $46.55 | 471,200 |
Graphs are not available, please refer to the detailed table