Quotes and Market Data
Find a quote
GREAT-WEST LIFECO INC
47.09 Down -0.27 (-0.57 %)
Delayed : 2024/12/24 13:00:01
- Previous close $47.36
- Opening $47.26
- Price Ask $47.00
- Price Bid $47.00
- Size Bid 7
- Size Ask 1
- Today High $47.63
- Today Low $47.01
- 52 Weeks High $50.99
- 52 Weeks Low $38.44
- Volume 690,449
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : N/A
- Dividends/Share : $0.56
- Current Div. Yield : 4.71
- Market Cap (M) : 43,850.44
- Shares Out (M) : 931.20
- Exchange : XTSE
- Ex Dividend Date : 2024/12/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $47.09 | Down $ -0.06 | $47.09 | $47.09 | 476,400 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 01:00 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 0 |
| 12:59 PM | $47.15 | Up $0.00 | $47.17 | $47.12 | 8,000 |
| 12:58 PM | $47.15 | Down $0.00 | $47.17 | $47.12 | 9,100 |
| 12:57 PM | $47.15 | Down $ -0.03 | $47.16 | $47.15 | 600 |
| 12:56 PM | $47.18 | Up $0.01 | $47.18 | $47.15 | 2,000 |
| 12:55 PM | $47.17 | Up $0.01 | $47.18 | $47.17 | 3,100 |
| 12:54 PM | $47.16 | Down $ -0.02 | $47.17 | $47.14 | 3,200 |
| 12:53 PM | $47.18 | Up $0.02 | $47.18 | $47.18 | 200 |
| 12:52 PM | $47.16 | Down $ -0.03 | $47.18 | $47.16 | 1,100 |
| 12:51 PM | $47.19 | Up $0.03 | $47.20 | $47.16 | 4,900 |
| 12:50 PM | $47.16 | Up $0.03 | $47.16 | $47.13 | 5,600 |
| 12:49 PM | $47.13 | Down $ -0.02 | $47.15 | $47.13 | 1,800 |
| 12:48 PM | $47.15 | Up $0.00 | $47.15 | $47.14 | 1,800 |
| 12:47 PM | $47.15 | Up $0.00 | $47.15 | $47.14 | 4,800 |
| 12:46 PM | $47.15 | Up $0.01 | $47.16 | $47.13 | 2,300 |
| 12:45 PM | $47.14 | Up $0.00 | $47.14 | $47.13 | 400 |
| 12:44 PM | $47.14 | Up $0.00 | $47.14 | $47.12 | 2,400 |
| 12:43 PM | $47.14 | Up $0.00 | $47.14 | $47.14 | 200 |
| 12:42 PM | $47.14 | Up $0.04 | $47.14 | $47.10 | 2,200 |
| 12:41 PM | $47.10 | Up $0.00 | $47.11 | $47.09 | 8,300 |
| 12:40 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 1,200 |
| 12:39 PM | $47.10 | Up $0.01 | $47.11 | $47.10 | 1,400 |
| 12:38 PM | $47.10 | Down $ -0.01 | $47.10 | $47.09 | 2,800 |
| 12:36 PM | $47.10 | Up $0.02 | $47.10 | $47.09 | 3,200 |
| 12:36 PM | $47.10 | Up $0.00 | $47.10 | $47.09 | 0 |
| 12:35 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 2,400 |
| 12:34 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 5,200 |
| 12:33 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 5,700 |
| 12:32 PM | $47.08 | Down $ -0.02 | $47.09 | $47.07 | 2,600 |
| 12:31 PM | $47.09 | Down $ -0.01 | $47.09 | $47.08 | 2,200 |
| 12:30 PM | $47.10 | Up $0.00 | $47.11 | $47.09 | 2,200 |
| 12:29 PM | $47.10 | Up $0.00 | $47.10 | $47.10 | 1,200 |
| 12:28 PM | $47.10 | Up $0.00 | $47.13 | $47.07 | 7,000 |
| 12:27 PM | $47.10 | Down $ -0.01 | $47.11 | $47.10 | 2,400 |
| 12:26 PM | $47.11 | Up $0.00 | $47.12 | $47.11 | 600 |
| 12:25 PM | $47.11 | Down $ -0.03 | $47.12 | $47.11 | 900 |
| 12:24 PM | $47.14 | Down $ -0.01 | $47.15 | $47.13 | 1,600 |
| 12:23 PM | $47.15 | Up $0.00 | $47.15 | $47.13 | 700 |
| 12:22 PM | $47.15 | Up $0.03 | $47.15 | $47.12 | 1,300 |
| 12:20 PM | $47.12 | Down $ -0.03 | $47.12 | $47.12 | 400 |
| 12:20 PM | $47.12 | Up $0.00 | $47.12 | $47.12 | 0 |
| 12:19 PM | $47.15 | Down $ -0.02 | $47.15 | $47.13 | 1,000 |
| 12:18 PM | $47.17 | Down $ -0.01 | $47.17 | $47.14 | 3,700 |
| 12:17 PM | $47.17 | Down $ -0.01 | $47.17 | $47.17 | 200 |
| 12:16 PM | $47.18 | Down $ -0.03 | $47.21 | $47.18 | 700 |
| 12:15 PM | $47.21 | Up $0.00 | $47.22 | $47.21 | 800 |
| 12:14 PM | $47.21 | Down $ -0.03 | $47.21 | $47.21 | 200 |
| 12:13 PM | $47.24 | Up $0.02 | $47.24 | $47.24 | 500 |
| 12:12 PM | $47.22 | Down $ -0.05 | $47.24 | $47.22 | 700 |
| 12:11 PM | $47.27 | Up $0.06 | $47.27 | $47.21 | 3,000 |
| 12:10 PM | $47.21 | Up $0.02 | $47.26 | $47.20 | 2,600 |
| 12:09 PM | $47.19 | Down $ -0.02 | $47.19 | $47.19 | 800 |
| 12:08 PM | $47.21 | Up $0.00 | $47.21 | $47.21 | 1,500 |
| 12:07 PM | $47.21 | Up $0.00 | $47.21 | $47.21 | 200 |
| 12:06 PM | $47.21 | Up $0.00 | $47.21 | $47.19 | 1,400 |
| 12:05 PM | $47.21 | Down $ -0.01 | $47.23 | $47.20 | 2,300 |
| 12:04 PM | $47.22 | Down $ -0.02 | $47.23 | $47.20 | 3,700 |
| 12:03 PM | $47.24 | Down $ -0.03 | $47.25 | $47.24 | 1,100 |
| 12:02 PM | $47.27 | Up $0.04 | $47.27 | $47.25 | 1,000 |
| 12:01 PM | $47.23 | Down $ -0.04 | $47.26 | $47.21 | 2,900 |
| 12:00 PM | $47.27 | Down $ -0.01 | $47.27 | $47.27 | 500 |
| 11:59 AM | $47.28 | Up $0.01 | $47.29 | $47.25 | 1,200 |
| 11:58 AM | $47.27 | Down $ -0.06 | $47.30 | $47.27 | 1,300 |
| 11:57 AM | $47.33 | Up $0.04 | $47.33 | $47.32 | 300 |
| 11:56 AM | $47.29 | Down $ -0.03 | $47.30 | $47.29 | 300 |
| 11:55 AM | $47.32 | Up $0.00 | $47.35 | $47.32 | 900 |
| 11:54 AM | $47.32 | Up $0.00 | $47.36 | $47.32 | 1,500 |
| 11:53 AM | $47.32 | Down $ -0.04 | $47.37 | $47.32 | 2,500 |
| 11:52 AM | $47.36 | Up $0.03 | $47.41 | $47.35 | 2,900 |
| 11:51 AM | $47.33 | Down $ -0.05 | $47.37 | $47.33 | 1,000 |
| 11:50 AM | $47.38 | Down $ -0.10 | $47.45 | $47.38 | 3,800 |
| 11:49 AM | $47.48 | Down $ -0.03 | $47.49 | $47.48 | 200 |
| 11:48 AM | $47.51 | Down $ -0.09 | $47.60 | $47.51 | 3,300 |
| 11:47 AM | $47.60 | Up $0.01 | $47.60 | $47.60 | 100 |
| 11:43 AM | $47.59 | Up $0.02 | $47.59 | $47.58 | 600 |
| 11:43 AM | $47.59 | Up $0.00 | $47.59 | $47.58 | 0 |
| 11:43 AM | $47.59 | Up $0.00 | $47.59 | $47.58 | 0 |
| 11:43 AM | $47.59 | Up $0.00 | $47.59 | $47.58 | 0 |
| 11:40 AM | $47.57 | Up $0.01 | $47.60 | $47.57 | 2,500 |
| 11:40 AM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 11:40 AM | $47.57 | Up $0.00 | $47.60 | $47.57 | 0 |
| 11:39 AM | $47.56 | Up $0.01 | $47.56 | $47.56 | 100 |
| 11:37 AM | $47.55 | Down $ -0.01 | $47.55 | $47.55 | 100 |
| 11:37 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 11:30 AM | $47.56 | Up $0.01 | $47.56 | $47.53 | 400 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:30 AM | $47.56 | Up $0.00 | $47.56 | $47.53 | 0 |
| 11:28 AM | $47.55 | Down $ -0.08 | $47.62 | $47.55 | 2,000 |
| 11:28 AM | $47.55 | Up $0.00 | $47.62 | $47.55 | 0 |
| 11:27 AM | $47.63 | Up $0.01 | $47.63 | $47.63 | 100 |
| 11:25 AM | $47.62 | Up $0.06 | $47.62 | $47.59 | 1,000 |
| 11:25 AM | $47.62 | Up $0.00 | $47.62 | $47.59 | 0 |
| 11:24 AM | $47.56 | Down $ -0.02 | $47.56 | $47.56 | 200 |
| 11:23 AM | $47.58 | Up $0.00 | $47.58 | $47.58 | 400 |
| 11:22 AM | $47.58 | Up $0.04 | $47.58 | $47.57 | 900 |
| 11:21 AM | $47.54 | Down $ -0.03 | $47.54 | $47.54 | 100 |
| 11:19 AM | $47.57 | Up $0.03 | $47.57 | $47.57 | 100 |
| 11:19 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 11:18 AM | $47.54 | Down $ -0.02 | $47.54 | $47.54 | 400 |
| 11:17 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 400 |
| 11:14 AM | $47.56 | Up $0.02 | $47.56 | $47.56 | 100 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:13 AM | $47.54 | Down $ -0.01 | $47.54 | $47.54 | 100 |
| 11:12 AM | $47.55 | Up $0.02 | $47.55 | $47.54 | 300 |
| 11:11 AM | $47.53 | Down $ -0.03 | $47.58 | $47.53 | 1,700 |
| 11:10 AM | $47.56 | Down $ -0.04 | $47.60 | $47.56 | 900 |
| 11:08 AM | $47.60 | Up $0.03 | $47.60 | $47.60 | 200 |
| 11:08 AM | $47.60 | Up $0.00 | $47.60 | $47.60 | 0 |
| 11:07 AM | $47.57 | Up $0.02 | $47.57 | $47.55 | 1,200 |
| 11:06 AM | $47.55 | Up $0.01 | $47.55 | $47.55 | 100 |
| 11:05 AM | $47.54 | Up $0.01 | $47.54 | $47.54 | 100 |
| 11:03 AM | $47.53 | Down $ -0.02 | $47.53 | $47.53 | 200 |
| 11:03 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 0 |
| 11:00 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 1,200 |
| 11:00 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 11:00 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 10:58 AM | $47.55 | Up $0.02 | $47.55 | $47.55 | 100 |
| 10:58 AM | $47.55 | Up $0.00 | $47.55 | $47.55 | 0 |
| 10:57 AM | $47.53 | Up $0.02 | $47.54 | $47.52 | 700 |
| 10:56 AM | $47.51 | Down $ -0.02 | $47.51 | $47.49 | 1,700 |
| 10:55 AM | $47.53 | Up $0.03 | $47.53 | $47.53 | 100 |
| 10:51 AM | $47.50 | Down $ -0.03 | $47.50 | $47.50 | 500 |
| 10:51 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 10:51 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 10:51 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 0 |
| 10:50 AM | $47.53 | Up $0.00 | $47.53 | $47.53 | 100 |
| 10:49 AM | $47.53 | Up $0.03 | $47.53 | $47.50 | 1,400 |
| 10:48 AM | $47.50 | Up $0.00 | $47.50 | $47.50 | 200 |
| 10:47 AM | $47.50 | Up $0.01 | $47.50 | $47.50 | 100 |
| 10:46 AM | $47.49 | Up $0.01 | $47.49 | $47.49 | 200 |
| 10:45 AM | $47.48 | Up $0.03 | $47.48 | $47.48 | 300 |
| 10:43 AM | $47.45 | Down $ -0.01 | $47.47 | $47.45 | 2,800 |
| 10:43 AM | $47.45 | Up $0.00 | $47.47 | $47.45 | 0 |
| 10:40 AM | $47.46 | Up $0.01 | $47.46 | $47.46 | 100 |
| 10:40 AM | $47.46 | Up $0.00 | $47.46 | $47.46 | 0 |
| 10:40 AM | $47.46 | Up $0.00 | $47.46 | $47.46 | 0 |
| 10:38 AM | $47.45 | Up $0.03 | $47.45 | $47.45 | 100 |
| 10:38 AM | $47.45 | Up $0.00 | $47.45 | $47.45 | 0 |
| 10:37 AM | $47.42 | Down $ -0.04 | $47.45 | $47.42 | 1,800 |
| 10:36 AM | $47.46 | Down $ -0.03 | $47.46 | $47.46 | 400 |
| 10:35 AM | $47.49 | Up $0.01 | $47.49 | $47.46 | 200 |
| 10:34 AM | $47.48 | Up $0.01 | $47.48 | $47.48 | 100 |
| 10:33 AM | $47.47 | Up $0.00 | $47.47 | $47.47 | 300 |
| 10:31 AM | $47.47 | Up $0.01 | $47.47 | $47.44 | 500 |
| 10:31 AM | $47.47 | Up $0.00 | $47.47 | $47.44 | 0 |
| 10:30 AM | $47.46 | Up $0.00 | $47.46 | $47.46 | 100 |
| 10:29 AM | $47.46 | Up $0.02 | $47.46 | $47.45 | 400 |
| 10:28 AM | $47.44 | Up $0.02 | $47.44 | $47.44 | 100 |
| 10:26 AM | $47.42 | Down $ -0.02 | $47.44 | $47.41 | 1,200 |
| 10:26 AM | $47.42 | Up $0.00 | $47.44 | $47.41 | 0 |
| 10:25 AM | $47.44 | Up $0.01 | $47.44 | $47.44 | 100 |
| 10:24 AM | $47.43 | Down $ -0.01 | $47.43 | $47.43 | 100 |
| 10:23 AM | $47.44 | Up $0.00 | $47.44 | $47.44 | 200 |
| 10:22 AM | $47.44 | Up $0.01 | $47.44 | $47.44 | 400 |
| 10:21 AM | $47.43 | Up $0.03 | $47.43 | $47.43 | 200 |
| 10:19 AM | $47.40 | Up $0.02 | $47.40 | $47.39 | 600 |
| 10:19 AM | $47.40 | Up $0.00 | $47.40 | $47.39 | 0 |
| 10:18 AM | $47.38 | Up $0.01 | $47.38 | $47.33 | 2,100 |
| 10:16 AM | $47.37 | Up $0.00 | $47.37 | $47.35 | 900 |
| 10:16 AM | $47.37 | Up $0.00 | $47.37 | $47.35 | 0 |
| 10:15 AM | $47.37 | Up $0.00 | $47.37 | $47.37 | 100 |
| 10:14 AM | $47.37 | Up $0.00 | $47.37 | $47.37 | 100 |
| 10:13 AM | $47.37 | Up $0.02 | $47.37 | $47.37 | 100 |
| 10:12 AM | $47.35 | Up $0.02 | $47.37 | $47.35 | 500 |
| 10:11 AM | $47.33 | Up $0.02 | $47.33 | $47.33 | 100 |
| 10:09 AM | $47.31 | Down $ -0.01 | $47.31 | $47.31 | 200 |
| 10:09 AM | $47.31 | Up $0.00 | $47.31 | $47.31 | 0 |
| 10:08 AM | $47.32 | Down $ -0.01 | $47.32 | $47.32 | 100 |
| 10:07 AM | $47.33 | Up $0.00 | $47.33 | $47.33 | 100 |
| 10:06 AM | $47.33 | Up $0.04 | $47.33 | $47.30 | 600 |
| 10:05 AM | $47.29 | Down $ -0.04 | $47.31 | $47.29 | 400 |
| 10:04 AM | $47.33 | Down $ -0.04 | $47.33 | $47.33 | 300 |
| 10:02 AM | $47.37 | Up $0.01 | $47.37 | $47.32 | 2,300 |
| 10:02 AM | $47.37 | Up $0.00 | $47.37 | $47.32 | 0 |
| 10:01 AM | $47.36 | Up $0.04 | $47.36 | $47.34 | 400 |
| 10:00 AM | $47.32 | Up $0.00 | $47.32 | $47.32 | 100 |
| 09:59 AM | $47.32 | Down $ -0.04 | $47.33 | $47.32 | 2,100 |
| 09:54 AM | $47.36 | Up $0.01 | $47.36 | $47.36 | 100 |
| 09:54 AM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 09:54 AM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 09:54 AM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 09:54 AM | $47.36 | Up $0.00 | $47.36 | $47.36 | 0 |
| 09:53 AM | $47.35 | Up $0.00 | $47.35 | $47.35 | 200 |
| 09:52 AM | $47.35 | Up $0.01 | $47.35 | $47.32 | 600 |
| 09:51 AM | $47.34 | Down $ -0.03 | $47.35 | $47.34 | 400 |
| 09:50 AM | $47.37 | Up $0.01 | $47.37 | $47.37 | 100 |
| 09:49 AM | $47.36 | Up $0.06 | $47.38 | $47.34 | 900 |
| 09:47 AM | $47.30 | Up $0.00 | $47.30 | $47.30 | 200 |
| 09:47 AM | $47.30 | Up $0.00 | $47.30 | $47.30 | 0 |
| 09:46 AM | $47.30 | Down $ -0.08 | $47.34 | $47.30 | 600 |
| 09:45 AM | $47.38 | Up $0.06 | $47.45 | $47.18 | 3,800 |
| 09:44 AM | $47.32 | Up $0.31 | $47.32 | $47.28 | 1,600 |
| 09:30 AM | $47.01 | Down $ -0.35 | $47.30 | $47.01 | 7,200 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| 09:30 AM | $47.01 | Up $0.00 | $47.30 | $47.01 | 0 |
| Previous close | $47.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $47.26 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table