Quotes and Market Data
Find a quote
MANULIFE FIN
42.25 Down -0.21 (-0.50 %)
Delayed : 2025/04/30 17:40:00
- Previous close $42.46
- Opening $42.14
- Price Ask $41.94
- Price Bid $41.94
- Size Bid 7
- Size Ask 1
- Today High $42.32
- Today Low $41.59
- 52 Weeks High $46.42
- 52 Weeks Low $32.00
- Volume 7,858,211
Fundamentals
- P/E Ratio : 14.88
- Earnings/Share : 1.65
- Dividends/Share : $0.44
- Current Div. Yield : 4.17
- Market Cap (M) : 72,598.99
- Shares Out (M) : 1,718.32
- Exchange : XTSE
- Ex Dividend Date : 2025/03/05
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.25 | Up $0.03 | $42.25 | $42.25 | 5,644,700 |
| 03:59 PM | $42.22 | Down $ -0.02 | $42.26 | $42.20 | 110,400 |
| 03:58 PM | $42.24 | Down $ -0.04 | $42.29 | $42.23 | 60,700 |
| 03:57 PM | $42.28 | Down $ -0.02 | $42.32 | $42.28 | 28,200 |
| 03:56 PM | $42.30 | Up $0.00 | $42.31 | $42.30 | 29,400 |
| 03:55 PM | $42.30 | Up $0.04 | $42.31 | $42.25 | 46,800 |
| 03:54 PM | $42.26 | Up $0.03 | $42.26 | $42.23 | 34,900 |
| 03:53 PM | $42.23 | Down $ -0.04 | $42.30 | $42.23 | 32,700 |
| 03:52 PM | $42.27 | Up $0.04 | $42.27 | $42.24 | 18,300 |
| 03:51 PM | $42.23 | Up $0.01 | $42.25 | $42.21 | 18,500 |
| 03:50 PM | $42.22 | Up $0.21 | $42.23 | $42.00 | 85,100 |
| 03:49 PM | $42.01 | Down $ -0.01 | $42.02 | $41.99 | 18,400 |
| 03:48 PM | $42.02 | Up $0.07 | $42.02 | $41.96 | 15,700 |
| 03:47 PM | $41.96 | Up $0.00 | $41.96 | $41.95 | 7,300 |
| 03:46 PM | $41.95 | Up $0.01 | $41.96 | $41.95 | 3,300 |
| 03:45 PM | $41.95 | Up $0.01 | $41.96 | $41.94 | 6,200 |
| 03:44 PM | $41.94 | Down $ -0.01 | $41.95 | $41.94 | 6,100 |
| 03:43 PM | $41.95 | Down $0.00 | $41.96 | $41.95 | 9,500 |
| 03:42 PM | $41.96 | Up $0.00 | $41.96 | $41.94 | 11,800 |
| 03:41 PM | $41.95 | Up $0.04 | $41.95 | $41.90 | 12,900 |
| 03:40 PM | $41.91 | Up $0.01 | $41.92 | $41.90 | 9,900 |
| 03:39 PM | $41.90 | Down $ -0.02 | $41.92 | $41.90 | 3,700 |
| 03:38 PM | $41.92 | Down $ -0.02 | $41.94 | $41.92 | 5,600 |
| 03:37 PM | $41.94 | Up $0.02 | $41.94 | $41.91 | 5,400 |
| 03:36 PM | $41.92 | Up $0.02 | $41.92 | $41.90 | 13,700 |
| 03:35 PM | $41.90 | Down $ -0.01 | $41.91 | $41.89 | 9,300 |
| 03:34 PM | $41.91 | Up $0.02 | $41.91 | $41.89 | 6,000 |
| 03:33 PM | $41.89 | Up $0.00 | $41.90 | $41.89 | 3,800 |
| 03:32 PM | $41.89 | Up $0.01 | $41.90 | $41.89 | 4,900 |
| 03:31 PM | $41.88 | Down $ -0.02 | $41.91 | $41.88 | 8,400 |
| 03:30 PM | $41.91 | Up $0.02 | $41.91 | $41.87 | 8,600 |
| 03:29 PM | $41.89 | Down $ -0.01 | $41.90 | $41.89 | 2,100 |
| 03:28 PM | $41.90 | Down $0.00 | $41.90 | $41.89 | 5,600 |
| 03:27 PM | $41.90 | Up $0.00 | $41.91 | $41.88 | 5,300 |
| 03:26 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 6,400 |
| 03:25 PM | $41.91 | Down $ -0.03 | $41.93 | $41.91 | 4,300 |
| 03:24 PM | $41.94 | Up $0.00 | $41.95 | $41.93 | 1,300 |
| 03:23 PM | $41.94 | Up $0.02 | $41.94 | $41.90 | 3,400 |
| 03:22 PM | $41.92 | Down $ -0.02 | $41.95 | $41.92 | 12,400 |
| 03:21 PM | $41.93 | Up $0.02 | $41.93 | $41.92 | 5,600 |
| 03:20 PM | $41.92 | Up $0.02 | $41.92 | $41.89 | 10,400 |
| 03:19 PM | $41.89 | Down $ -0.01 | $41.91 | $41.89 | 6,300 |
| 03:18 PM | $41.90 | Up $0.02 | $41.90 | $41.87 | 5,000 |
| 03:17 PM | $41.88 | Up $0.00 | $41.89 | $41.88 | 4,800 |
| 03:16 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 900 |
| 03:15 PM | $41.89 | Up $0.01 | $41.89 | $41.89 | 800 |
| 03:14 PM | $41.89 | Down $ -0.01 | $41.89 | $41.88 | 8,400 |
| 03:12 PM | $41.89 | Up $0.01 | $41.90 | $41.88 | 5,900 |
| 03:12 PM | $41.89 | Up $0.00 | $41.90 | $41.88 | 0 |
| 03:11 PM | $41.88 | Up $0.04 | $41.88 | $41.85 | 1,100 |
| 03:10 PM | $41.85 | Up $0.00 | $41.85 | $41.84 | 1,000 |
| 03:09 PM | $41.84 | Down $0.00 | $41.85 | $41.84 | 2,500 |
| 03:08 PM | $41.85 | Up $0.03 | $41.85 | $41.81 | 7,500 |
| 03:07 PM | $41.81 | Down $ -0.01 | $41.83 | $41.81 | 3,500 |
| 03:06 PM | $41.82 | Down $ -0.02 | $41.83 | $41.82 | 1,800 |
| 03:05 PM | $41.84 | Up $0.00 | $41.85 | $41.84 | 3,800 |
| 03:04 PM | $41.84 | Up $0.01 | $41.84 | $41.84 | 300 |
| 03:03 PM | $41.83 | Up $0.00 | $41.84 | $41.83 | 3,900 |
| 03:02 PM | $41.83 | Down $0.00 | $41.83 | $41.82 | 5,900 |
| 03:01 PM | $41.83 | Up $0.02 | $41.84 | $41.82 | 6,900 |
| 03:00 PM | $41.82 | Up $0.02 | $41.82 | $41.80 | 8,000 |
| 02:58 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 2,200 |
| 02:58 PM | $41.80 | Up $0.00 | $41.80 | $41.80 | 0 |
| 02:57 PM | $41.80 | Down $ -0.01 | $41.80 | $41.80 | 2,800 |
| 02:56 PM | $41.81 | Down $ -0.02 | $41.82 | $41.81 | 5,400 |
| 02:55 PM | $41.83 | Up $0.01 | $41.83 | $41.83 | 2,700 |
| 02:53 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 3,100 |
| 02:53 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 0 |
| 02:52 PM | $41.82 | Down $ -0.02 | $41.83 | $41.82 | 4,200 |
| 02:51 PM | $41.84 | Down $ -0.02 | $41.86 | $41.84 | 1,900 |
| 02:50 PM | $41.86 | Down $ -0.03 | $41.90 | $41.86 | 6,500 |
| 02:49 PM | $41.89 | Up $0.04 | $41.90 | $41.86 | 3,800 |
| 02:48 PM | $41.85 | Up $0.01 | $41.85 | $41.85 | 1,100 |
| 02:47 PM | $41.84 | Up $0.01 | $41.85 | $41.84 | 1,700 |
| 02:46 PM | $41.83 | Up $0.02 | $41.83 | $41.81 | 3,100 |
| 02:45 PM | $41.81 | Up $0.03 | $41.81 | $41.79 | 2,400 |
| 02:44 PM | $41.79 | Down $ -0.01 | $41.79 | $41.79 | 1,600 |
| 02:43 PM | $41.79 | Up $0.02 | $41.81 | $41.79 | 1,300 |
| 02:42 PM | $41.78 | Down $ -0.01 | $41.78 | $41.78 | 400 |
| 02:41 PM | $41.78 | Down $ -0.01 | $41.79 | $41.77 | 3,600 |
| 02:40 PM | $41.79 | Down $ -0.02 | $41.80 | $41.79 | 1,900 |
| 02:39 PM | $41.81 | Up $0.00 | $41.81 | $41.80 | 2,100 |
| 02:38 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 1,200 |
| 02:37 PM | $41.81 | Up $0.01 | $41.81 | $41.81 | 600 |
| 02:36 PM | $41.80 | Down $ -0.03 | $41.82 | $41.80 | 1,300 |
| 02:35 PM | $41.83 | Down $ -0.05 | $41.87 | $41.81 | 7,400 |
| 02:34 PM | $41.88 | Down $ -0.02 | $41.90 | $41.88 | 7,300 |
| 02:33 PM | $41.90 | Up $0.02 | $41.90 | $41.89 | 1,500 |
| 02:32 PM | $41.88 | Down $ -0.01 | $41.90 | $41.88 | 2,300 |
| 02:31 PM | $41.89 | Up $0.00 | $41.89 | $41.87 | 1,100 |
| 02:30 PM | $41.89 | Up $0.00 | $41.90 | $41.86 | 5,200 |
| 02:29 PM | $41.89 | Down $ -0.06 | $41.94 | $41.87 | 17,600 |
| 02:28 PM | $41.95 | Down $ -0.01 | $41.96 | $41.95 | 3,200 |
| 02:27 PM | $41.96 | Up $0.00 | $41.97 | $41.96 | 6,100 |
| 02:26 PM | $41.96 | Up $0.01 | $41.96 | $41.95 | 3,800 |
| 02:25 PM | $41.96 | Down $ -0.01 | $41.97 | $41.96 | 3,100 |
| 02:24 PM | $41.97 | Up $0.01 | $41.97 | $41.95 | 1,300 |
| 02:23 PM | $41.96 | Up $0.02 | $41.96 | $41.93 | 2,600 |
| 02:22 PM | $41.93 | Up $0.02 | $41.93 | $41.92 | 4,000 |
| 02:21 PM | $41.92 | Down $ -0.02 | $41.94 | $41.90 | 10,400 |
| 02:20 PM | $41.94 | Up $0.02 | $41.95 | $41.92 | 7,300 |
| 02:19 PM | $41.92 | Up $0.00 | $41.92 | $41.91 | 3,400 |
| 02:18 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 1,300 |
| 02:17 PM | $41.91 | Down $ -0.01 | $41.93 | $41.91 | 7,400 |
| 02:16 PM | $41.92 | Down $0.00 | $41.92 | $41.92 | 2,200 |
| 02:15 PM | $41.93 | Up $0.03 | $41.93 | $41.88 | 5,500 |
| 02:14 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 900 |
| 02:13 PM | $41.89 | Down $ -0.03 | $41.91 | $41.88 | 3,500 |
| 02:12 PM | $41.92 | Up $0.00 | $41.93 | $41.92 | 3,900 |
| 02:11 PM | $41.92 | Up $0.00 | $41.93 | $41.92 | 7,600 |
| 02:10 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 2,700 |
| 02:09 PM | $41.89 | Down $ -0.02 | $41.93 | $41.88 | 4,000 |
| 02:08 PM | $41.91 | Down $ -0.04 | $41.95 | $41.88 | 8,600 |
| 02:07 PM | $41.95 | Up $0.05 | $42.04 | $41.90 | 134,300 |
| 02:06 PM | $41.90 | Up $0.00 | $41.90 | $41.89 | 4,300 |
| 02:05 PM | $41.90 | Down $ -0.01 | $41.91 | $41.89 | 6,300 |
| 02:04 PM | $41.91 | Up $0.02 | $41.91 | $41.88 | 4,700 |
| 02:03 PM | $41.89 | Up $0.00 | $41.91 | $41.89 | 11,700 |
| 02:02 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 3,600 |
| 02:01 PM | $41.89 | Down $ -0.01 | $41.90 | $41.89 | 2,200 |
| 02:00 PM | $41.90 | Down $ -0.02 | $41.92 | $41.90 | 10,700 |
| 01:59 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 5,200 |
| 01:58 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 500 |
| 01:57 PM | $41.91 | Up $0.01 | $41.91 | $41.90 | 8,400 |
| 01:56 PM | $41.90 | Down $ -0.02 | $41.92 | $41.90 | 5,300 |
| 01:55 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 5,800 |
| 01:54 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 6,500 |
| 01:53 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 2,700 |
| 01:52 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 17,600 |
| 01:51 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 2,400 |
| 01:50 PM | $41.92 | Up $0.01 | $41.93 | $41.91 | 18,000 |
| 01:49 PM | $41.92 | Down $ -0.01 | $41.93 | $41.92 | 9,200 |
| 01:48 PM | $41.92 | Up $0.01 | $41.92 | $41.91 | 3,500 |
| 01:47 PM | $41.91 | Down $ -0.01 | $41.92 | $41.91 | 2,900 |
| 01:46 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 1,300 |
| 01:45 PM | $41.90 | Down $ -0.01 | $41.92 | $41.90 | 4,100 |
| 01:44 PM | $41.91 | Down $ -0.01 | $41.91 | $41.91 | 2,600 |
| 01:43 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 4,400 |
| 01:42 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 1,900 |
| 01:41 PM | $41.88 | Up $0.02 | $41.88 | $41.87 | 1,000 |
| 01:40 PM | $41.86 | Up $0.00 | $41.86 | $41.85 | 600 |
| 01:39 PM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 8,400 |
| 01:38 PM | $41.88 | Up $0.00 | $41.89 | $41.88 | 2,300 |
| 01:37 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 2,200 |
| 01:36 PM | $41.89 | Up $0.02 | $41.89 | $41.87 | 3,000 |
| 01:35 PM | $41.87 | Up $0.01 | $41.87 | $41.86 | 1,600 |
| 01:34 PM | $41.86 | Up $0.02 | $41.86 | $41.85 | 1,200 |
| 01:33 PM | $41.84 | Down $ -0.01 | $41.85 | $41.84 | 1,500 |
| 01:32 PM | $41.85 | Up $0.01 | $41.85 | $41.84 | 3,800 |
| 01:31 PM | $41.84 | Up $0.01 | $41.86 | $41.84 | 4,200 |
| 01:30 PM | $41.83 | Down $ -0.01 | $41.85 | $41.82 | 10,600 |
| 01:29 PM | $41.84 | Down $ -0.02 | $41.86 | $41.84 | 2,500 |
| 01:28 PM | $41.86 | Up $0.01 | $41.86 | $41.86 | 1,800 |
| 01:27 PM | $41.85 | Up $0.00 | $41.85 | $41.84 | 2,700 |
| 01:26 PM | $41.85 | Up $0.02 | $41.85 | $41.83 | 2,400 |
| 01:25 PM | $41.83 | Up $0.01 | $41.83 | $41.82 | 1,000 |
| 01:24 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 100 |
| 01:23 PM | $41.82 | Up $0.01 | $41.82 | $41.81 | 2,200 |
| 01:22 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 1,200 |
| 01:21 PM | $41.81 | Up $0.00 | $41.81 | $41.81 | 600 |
| 01:20 PM | $41.81 | Up $0.01 | $41.81 | $41.80 | 900 |
| 01:19 PM | $41.80 | Up $0.01 | $41.81 | $41.80 | 6,600 |
| 01:18 PM | $41.79 | Up $0.00 | $41.80 | $41.79 | 800 |
| 01:17 PM | $41.79 | Up $0.02 | $41.79 | $41.77 | 2,300 |
| 01:16 PM | $41.77 | Down $ -0.03 | $41.80 | $41.77 | 4,500 |
| 01:15 PM | $41.80 | Up $0.02 | $41.81 | $41.78 | 4,900 |
| 01:14 PM | $41.78 | Down $ -0.01 | $41.78 | $41.77 | 5,200 |
| 01:13 PM | $41.78 | Down $ -0.02 | $41.79 | $41.77 | 3,300 |
| 01:12 PM | $41.80 | Down $ -0.02 | $41.81 | $41.80 | 2,300 |
| 01:11 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 2,300 |
| 01:10 PM | $41.81 | Down $ -0.04 | $41.84 | $41.81 | 4,400 |
| 01:09 PM | $41.85 | Down $ -0.01 | $41.85 | $41.85 | 1,600 |
| 01:08 PM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 2,600 |
| 01:07 PM | $41.88 | Up $0.02 | $41.88 | $41.85 | 1,500 |
| 01:06 PM | $41.86 | Down $ -0.01 | $41.87 | $41.86 | 1,300 |
| 01:05 PM | $41.87 | Down $ -0.03 | $41.89 | $41.87 | 3,700 |
| 01:04 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 500 |
| 01:03 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 3,400 |
| 01:02 PM | $41.91 | Up $0.00 | $41.92 | $41.91 | 3,500 |
| 01:01 PM | $41.91 | Up $0.01 | $41.92 | $41.91 | 2,200 |
| 01:00 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 400 |
| 12:59 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 1,100 |
| 12:58 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 15,300 |
| 12:57 PM | $41.91 | Down $ -0.01 | $41.92 | $41.91 | 3,700 |
| 12:56 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 800 |
| 12:55 PM | $41.92 | Up $0.01 | $41.92 | $41.92 | 700 |
| 12:54 PM | $41.91 | Up $0.00 | $41.91 | $41.91 | 3,600 |
| 12:53 PM | $41.91 | Down $0.00 | $41.91 | $41.90 | 4,100 |
| 12:51 PM | $41.91 | Up $0.01 | $41.91 | $41.90 | 1,200 |
| 12:51 PM | $41.91 | Up $0.00 | $41.91 | $41.90 | 0 |
| 12:50 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 2,000 |
| 12:49 PM | $41.91 | Up $0.01 | $41.91 | $41.90 | 2,300 |
| 12:48 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 1,200 |
| 12:47 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 200 |
| 12:46 PM | $41.91 | Down $ -0.01 | $41.92 | $41.91 | 3,300 |
| 12:45 PM | $41.92 | Up $0.00 | $41.93 | $41.92 | 1,700 |
| 12:44 PM | $41.92 | Down $0.00 | $41.94 | $41.92 | 3,300 |
| 12:43 PM | $41.93 | Down $ -0.01 | $41.93 | $41.91 | 5,300 |
| 12:42 PM | $41.93 | Up $0.02 | $41.94 | $41.92 | 10,100 |
| 12:41 PM | $41.92 | Up $0.03 | $41.92 | $41.89 | 6,400 |
| 12:40 PM | $41.89 | Down $ -0.01 | $41.89 | $41.88 | 6,800 |
| 12:39 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 1,100 |
| 12:38 PM | $41.88 | Up $0.01 | $41.88 | $41.87 | 2,100 |
| 12:37 PM | $41.87 | Up $0.03 | $41.87 | $41.85 | 1,500 |
| 12:36 PM | $41.84 | Up $0.02 | $41.84 | $41.82 | 3,100 |
| 12:35 PM | $41.82 | Down $ -0.01 | $41.83 | $41.82 | 800 |
| 12:34 PM | $41.83 | Up $0.00 | $41.83 | $41.83 | 1,200 |
| 12:33 PM | $41.83 | Up $0.00 | $41.83 | $41.82 | 2,100 |
| 12:32 PM | $41.83 | Up $0.01 | $41.83 | $41.82 | 1,400 |
| 12:31 PM | $41.82 | Down $ -0.01 | $41.83 | $41.81 | 3,400 |
| 12:30 PM | $41.83 | Down $0.00 | $41.83 | $41.81 | 1,800 |
| 12:29 PM | $41.83 | Down $ -0.02 | $41.85 | $41.83 | 3,000 |
| 12:28 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 800 |
| 12:27 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 900 |
| 12:26 PM | $41.85 | Up $0.00 | $41.85 | $41.84 | 3,400 |
| 12:25 PM | $41.85 | Up $0.01 | $41.85 | $41.84 | 1,500 |
| 12:24 PM | $41.84 | Down $ -0.01 | $41.85 | $41.84 | 3,800 |
| 12:23 PM | $41.85 | Down $ -0.01 | $41.86 | $41.85 | 1,400 |
| 12:22 PM | $41.86 | Down $ -0.01 | $41.87 | $41.86 | 2,100 |
| 12:21 PM | $41.87 | Up $0.00 | $41.88 | $41.87 | 1,900 |
| 12:20 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 1,200 |
| 12:19 PM | $41.87 | Up $0.00 | $41.88 | $41.87 | 2,300 |
| 12:18 PM | $41.87 | Down $ -0.01 | $41.87 | $41.87 | 800 |
| 12:17 PM | $41.88 | Up $0.02 | $41.88 | $41.85 | 1,200 |
| 12:16 PM | $41.86 | Down $ -0.02 | $41.87 | $41.86 | 1,900 |
| 12:15 PM | $41.88 | Up $0.00 | $41.88 | $41.88 | 600 |
| 12:14 PM | $41.88 | Down $0.00 | $41.89 | $41.88 | 1,700 |
| 12:13 PM | $41.89 | Down $ -0.04 | $41.91 | $41.89 | 1,400 |
| 12:12 PM | $41.92 | Up $0.02 | $41.92 | $41.89 | 2,700 |
| 12:11 PM | $41.90 | Down $ -0.01 | $41.91 | $41.90 | 2,700 |
| 12:10 PM | $41.91 | Down $ -0.04 | $41.95 | $41.90 | 6,800 |
| 12:09 PM | $41.95 | Up $0.00 | $41.96 | $41.95 | 6,500 |
| 12:08 PM | $41.95 | Up $0.01 | $41.95 | $41.94 | 2,100 |
| 12:07 PM | $41.94 | Up $0.00 | $41.95 | $41.93 | 9,700 |
| 12:06 PM | $41.94 | Up $0.01 | $41.94 | $41.93 | 2,000 |
| 12:05 PM | $41.93 | Up $0.03 | $41.94 | $41.90 | 4,500 |
| 12:04 PM | $41.90 | Up $0.00 | $41.90 | $41.90 | 1,100 |
| 12:03 PM | $41.90 | Up $0.00 | $41.90 | $41.89 | 4,000 |
| 12:02 PM | $41.90 | Up $0.01 | $41.90 | $41.89 | 900 |
| 12:01 PM | $41.89 | Down $ -0.02 | $41.91 | $41.89 | 3,800 |
| 12:00 PM | $41.91 | Up $0.02 | $41.91 | $41.90 | 800 |
| 11:59 AM | $41.89 | Down $ -0.01 | $41.90 | $41.89 | 2,300 |
| 11:58 AM | $41.90 | Up $0.01 | $41.90 | $41.88 | 1,800 |
| 11:57 AM | $41.89 | Down $ -0.06 | $41.94 | $41.89 | 5,500 |
| 11:56 AM | $41.95 | Up $0.03 | $41.95 | $41.94 | 500 |
| 11:55 AM | $41.93 | Up $0.00 | $41.94 | $41.92 | 2,800 |
| 11:54 AM | $41.92 | Up $0.02 | $41.92 | $41.90 | 1,700 |
| 11:53 AM | $41.90 | Down $ -0.04 | $41.94 | $41.90 | 3,400 |
| 11:52 AM | $41.94 | Up $0.01 | $41.94 | $41.93 | 1,300 |
| 11:51 AM | $41.93 | Up $0.00 | $41.95 | $41.93 | 1,600 |
| 11:50 AM | $41.93 | Up $0.00 | $41.94 | $41.93 | 2,100 |
| 11:49 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 900 |
| 11:48 AM | $41.93 | Up $0.00 | $41.93 | $41.92 | 4,000 |
| 11:47 AM | $41.93 | Up $0.00 | $41.93 | $41.93 | 800 |
| 11:46 AM | $41.93 | Up $0.01 | $41.93 | $41.92 | 3,200 |
| 11:45 AM | $41.93 | Down $ -0.01 | $41.93 | $41.93 | 1,400 |
| 11:44 AM | $41.94 | Up $0.01 | $41.96 | $41.93 | 14,400 |
| 11:43 AM | $41.93 | Up $0.00 | $41.93 | $41.91 | 1,800 |
| 11:42 AM | $41.93 | Up $0.00 | $41.93 | $41.92 | 2,700 |
| 11:41 AM | $41.93 | Down $ -0.04 | $41.96 | $41.93 | 3,300 |
| 11:40 AM | $41.97 | Up $0.00 | $41.98 | $41.97 | 5,400 |
| 11:39 AM | $41.97 | Up $0.01 | $41.97 | $41.96 | 1,400 |
| 11:38 AM | $41.96 | Down $ -0.01 | $41.97 | $41.96 | 3,300 |
| 11:37 AM | $41.97 | Down $ -0.01 | $41.98 | $41.97 | 700 |
| 11:36 AM | $41.98 | Up $0.00 | $42.00 | $41.98 | 4,000 |
| 11:35 AM | $41.98 | Down $ -0.02 | $42.00 | $41.98 | 6,500 |
| 11:34 AM | $42.00 | Up $0.00 | $42.01 | $41.99 | 6,800 |
| 11:33 AM | $42.00 | Up $0.00 | $42.01 | $41.99 | 8,300 |
| 11:32 AM | $42.00 | Up $0.00 | $42.00 | $42.00 | 5,400 |
| 11:31 AM | $42.00 | Down $ -0.01 | $42.00 | $41.98 | 9,900 |
| 11:30 AM | $42.01 | Up $0.01 | $42.01 | $42.00 | 15,500 |
| 11:29 AM | $42.00 | Down $ -0.03 | $42.02 | $42.00 | 3,600 |
| 11:28 AM | $42.03 | Up $0.06 | $42.03 | $41.98 | 5,400 |
| 11:27 AM | $41.97 | Down $ -0.02 | $41.98 | $41.97 | 700 |
| 11:26 AM | $41.99 | Down $ -0.02 | $42.00 | $41.99 | 2,200 |
| 11:25 AM | $42.01 | Down $ -0.01 | $42.01 | $42.01 | 3,100 |
| 11:24 AM | $42.02 | Down $ -0.03 | $42.05 | $42.02 | 2,300 |
| 11:23 AM | $42.05 | Up $0.00 | $42.06 | $42.05 | 3,300 |
| 11:22 AM | $42.05 | Down $ -0.02 | $42.07 | $42.05 | 3,100 |
| 11:21 AM | $42.07 | Up $0.02 | $42.07 | $42.05 | 5,000 |
| 11:20 AM | $42.04 | Down $ -0.02 | $42.05 | $42.03 | 5,700 |
| 11:19 AM | $42.06 | Up $0.01 | $42.06 | $42.05 | 2,100 |
| 11:18 AM | $42.05 | Up $0.01 | $42.05 | $42.05 | 300 |
| 11:17 AM | $42.04 | Up $0.00 | $42.04 | $42.04 | 1,400 |
| 11:16 AM | $42.04 | Up $0.01 | $42.04 | $42.02 | 1,500 |
| 11:15 AM | $42.03 | Down $0.00 | $42.04 | $42.01 | 3,700 |
| 11:14 AM | $42.04 | Down $ -0.01 | $42.04 | $42.04 | 1,100 |
| 11:13 AM | $42.04 | Up $0.00 | $42.05 | $42.03 | 2,100 |
| 11:12 AM | $42.04 | Up $0.03 | $42.04 | $42.02 | 500 |
| 11:11 AM | $42.01 | Up $0.01 | $42.01 | $42.00 | 4,700 |
| 11:10 AM | $42.00 | Up $0.00 | $42.01 | $42.00 | 1,900 |
| 11:09 AM | $42.00 | Up $0.01 | $42.02 | $42.00 | 4,200 |
| 11:08 AM | $41.99 | Down $ -0.04 | $42.03 | $41.99 | 18,900 |
| 11:07 AM | $42.04 | Up $0.02 | $42.05 | $42.03 | 2,300 |
| 11:06 AM | $42.01 | Down $ -0.01 | $42.02 | $42.00 | 2,000 |
| 11:05 AM | $42.02 | Down $0.00 | $42.02 | $42.01 | 1,900 |
| 11:04 AM | $42.03 | Up $0.02 | $42.03 | $42.00 | 3,900 |
| 11:03 AM | $42.01 | Down $ -0.04 | $42.04 | $42.01 | 3,300 |
| 11:02 AM | $42.05 | Up $0.00 | $42.06 | $42.04 | 2,800 |
| 11:01 AM | $42.05 | Up $0.01 | $42.05 | $42.01 | 3,000 |
| 11:00 AM | $42.04 | Up $0.06 | $42.04 | $41.98 | 4,600 |
| 10:59 AM | $41.98 | Down $ -0.02 | $42.01 | $41.98 | 1,900 |
| 10:58 AM | $42.00 | Up $0.00 | $42.01 | $42.00 | 2,200 |
| 10:57 AM | $42.00 | Up $0.03 | $42.03 | $41.98 | 6,100 |
| 10:56 AM | $41.97 | Up $0.01 | $41.97 | $41.94 | 1,700 |
| 10:55 AM | $41.96 | Down $ -0.01 | $41.98 | $41.95 | 9,000 |
| 10:54 AM | $41.97 | Down $ -0.01 | $42.01 | $41.97 | 5,000 |
| 10:53 AM | $41.98 | Up $0.02 | $42.00 | $41.97 | 2,700 |
| 10:52 AM | $41.96 | Up $0.09 | $41.96 | $41.88 | 1,800 |
| 10:51 AM | $41.88 | Down $ -0.01 | $41.89 | $41.87 | 3,100 |
| 10:50 AM | $41.89 | Down $ -0.05 | $41.94 | $41.89 | 4,000 |
| 10:49 AM | $41.93 | Down $ -0.02 | $41.94 | $41.90 | 4,100 |
| 10:48 AM | $41.95 | Up $0.03 | $41.95 | $41.93 | 1,400 |
| 10:47 AM | $41.92 | Down $ -0.06 | $41.97 | $41.92 | 2,800 |
| 10:46 AM | $41.98 | Down $ -0.01 | $41.99 | $41.96 | 7,300 |
| 10:45 AM | $41.99 | Down $ -0.02 | $42.01 | $41.98 | 3,600 |
| 10:44 AM | $42.01 | Up $0.01 | $42.02 | $42.00 | 1,300 |
| 10:43 AM | $42.00 | Up $0.02 | $42.00 | $41.97 | 2,000 |
| 10:42 AM | $41.98 | Up $0.02 | $41.98 | $41.94 | 3,500 |
| 10:41 AM | $41.96 | Down $ -0.03 | $41.99 | $41.96 | 3,800 |
| 10:40 AM | $41.99 | Down $ -0.01 | $42.00 | $41.98 | 3,500 |
| 10:39 AM | $42.00 | Up $0.00 | $42.02 | $42.00 | 2,800 |
| 10:38 AM | $42.00 | Up $0.02 | $42.00 | $41.99 | 600 |
| 10:37 AM | $41.98 | Down $ -0.02 | $42.00 | $41.98 | 3,500 |
| 10:36 AM | $42.00 | Down $ -0.01 | $42.01 | $42.00 | 2,100 |
| 10:35 AM | $42.01 | Down $ -0.03 | $42.03 | $42.00 | 2,700 |
| 10:34 AM | $42.04 | Down $ -0.02 | $42.05 | $42.04 | 1,800 |
| 10:33 AM | $42.06 | Up $0.01 | $42.07 | $42.05 | 1,400 |
| 10:32 AM | $42.05 | Down $ -0.04 | $42.08 | $42.05 | 6,300 |
| 10:31 AM | $42.09 | Up $0.01 | $42.09 | $42.07 | 2,400 |
| 10:30 AM | $42.08 | Up $0.02 | $42.08 | $42.05 | 2,600 |
| 10:29 AM | $42.06 | Up $0.01 | $42.06 | $42.05 | 3,200 |
| 10:28 AM | $42.05 | Up $0.00 | $42.06 | $42.04 | 3,000 |
| 10:27 AM | $42.05 | Down $ -0.03 | $42.08 | $42.05 | 8,300 |
| 10:26 AM | $42.08 | Up $0.02 | $42.09 | $42.07 | 4,100 |
| 10:25 AM | $42.06 | Down $ -0.02 | $42.09 | $42.06 | 7,300 |
| 10:24 AM | $42.08 | Down $ -0.01 | $42.09 | $42.07 | 3,900 |
| 10:23 AM | $42.09 | Up $0.08 | $42.09 | $42.01 | 4,100 |
| 10:22 AM | $42.01 | Up $0.01 | $42.02 | $42.01 | 2,100 |
| 10:21 AM | $42.00 | Up $0.02 | $42.02 | $41.99 | 4,500 |
| 10:20 AM | $41.98 | Up $0.00 | $41.99 | $41.96 | 4,700 |
| 10:19 AM | $41.98 | Up $0.06 | $41.98 | $41.91 | 1,700 |
| 10:18 AM | $41.92 | Down $ -0.02 | $41.96 | $41.90 | 7,500 |
| 10:17 AM | $41.94 | Up $0.01 | $41.94 | $41.94 | 400 |
| 10:16 AM | $41.93 | Up $0.00 | $41.95 | $41.92 | 3,500 |
| 10:15 AM | $41.93 | Down $ -0.01 | $41.94 | $41.91 | 2,500 |
| 10:14 AM | $41.94 | Up $0.03 | $41.95 | $41.93 | 5,100 |
| 10:13 AM | $41.91 | Up $0.03 | $41.92 | $41.88 | 2,600 |
| 10:12 AM | $41.88 | Up $0.04 | $41.88 | $41.85 | 2,500 |
| 10:11 AM | $41.85 | Up $0.03 | $41.85 | $41.81 | 3,300 |
| 10:10 AM | $41.81 | Down $ -0.02 | $41.82 | $41.78 | 6,500 |
| 10:09 AM | $41.83 | Up $0.05 | $41.84 | $41.81 | 6,200 |
| 10:08 AM | $41.78 | Up $0.07 | $41.79 | $41.74 | 1,600 |
| 10:07 AM | $41.71 | Down $ -0.09 | $41.79 | $41.70 | 7,500 |
| 10:06 AM | $41.80 | Up $0.01 | $41.80 | $41.78 | 2,600 |
| 10:05 AM | $41.79 | Up $0.06 | $41.79 | $41.74 | 6,300 |
| 10:04 AM | $41.73 | Down $ -0.02 | $41.79 | $41.73 | 5,200 |
| 10:03 AM | $41.75 | Up $0.01 | $41.78 | $41.74 | 6,200 |
| 10:02 AM | $41.75 | Down $ -0.02 | $41.77 | $41.75 | 2,400 |
| 10:01 AM | $41.76 | Up $0.05 | $41.76 | $41.74 | 1,500 |
| 10:00 AM | $41.71 | Up $0.08 | $41.71 | $41.62 | 7,900 |
| 09:59 AM | $41.63 | Up $0.01 | $41.63 | $41.60 | 2,200 |
| 09:58 AM | $41.62 | Up $0.02 | $41.62 | $41.60 | 700 |
| 09:57 AM | $41.60 | Down $ -0.03 | $41.63 | $41.60 | 4,000 |
| 09:56 AM | $41.63 | Down $ -0.02 | $41.65 | $41.61 | 6,400 |
| 09:55 AM | $41.65 | Down $ -0.02 | $41.68 | $41.65 | 9,700 |
| 09:54 AM | $41.67 | Up $0.01 | $41.67 | $41.65 | 6,400 |
| 09:53 AM | $41.66 | Down $ -0.02 | $41.68 | $41.66 | 4,200 |
| 09:52 AM | $41.68 | Down $ -0.04 | $41.75 | $41.68 | 6,600 |
| 09:51 AM | $41.72 | Down $ -0.05 | $41.76 | $41.71 | 7,600 |
| 09:50 AM | $41.77 | Down $ -0.01 | $41.78 | $41.75 | 10,200 |
| 09:49 AM | $41.78 | Down $ -0.02 | $41.85 | $41.78 | 12,700 |
| 09:48 AM | $41.80 | Up $0.09 | $41.80 | $41.72 | 4,600 |
| 09:47 AM | $41.71 | Up $0.01 | $41.71 | $41.68 | 3,000 |
| 09:46 AM | $41.70 | Down $ -0.03 | $41.73 | $41.68 | 3,900 |
| 09:45 AM | $41.73 | Up $0.08 | $41.73 | $41.67 | 1,300 |
| 09:44 AM | $41.65 | Up $0.06 | $41.65 | $41.60 | 2,900 |
| 09:43 AM | $41.59 | Down $ -0.06 | $41.64 | $41.59 | 10,600 |
| 09:42 AM | $41.65 | Down $ -0.05 | $41.68 | $41.63 | 2,200 |
| 09:41 AM | $41.70 | Down $ -0.03 | $41.73 | $41.67 | 6,500 |
| 09:40 AM | $41.73 | Up $0.02 | $41.75 | $41.72 | 1,300 |
| 09:39 AM | $41.71 | Down $ -0.08 | $41.77 | $41.69 | 6,100 |
| 09:38 AM | $41.79 | Up $0.03 | $41.79 | $41.74 | 2,000 |
| 09:37 AM | $41.76 | Down $ -0.05 | $41.82 | $41.73 | 5,900 |
| 09:36 AM | $41.81 | Down $ -0.05 | $41.89 | $41.81 | 8,600 |
| 09:35 AM | $41.86 | Up $0.04 | $41.87 | $41.82 | 10,400 |
| 09:34 AM | $41.82 | Down $ -0.07 | $41.87 | $41.81 | 7,600 |
| 09:33 AM | $41.89 | Down $ -0.01 | $41.93 | $41.85 | 4,400 |
| 09:32 AM | $41.90 | Up $0.04 | $41.91 | $41.80 | 8,900 |
| 09:31 AM | $41.86 | Down $ -0.04 | $41.98 | $41.83 | 10,000 |
| 09:30 AM | $41.90 | Down $ -0.56 | $42.14 | $41.84 | 52,100 |
| Previous close | $42.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $42.25 | $41.90 | $42.32 | $41.77 | 7,167,700 |
| 29-04-2025 | $42.46 | $42.22 | $42.52 | $42.22 | 4,913,900 |
| 28-04-2025 | $42.14 | $42.44 | $42.44 | $41.99 | 7,931,200 |
| 25-04-2025 | $41.93 | $41.70 | $41.97 | $41.60 | 10,256,800 |
| 24-04-2025 | $41.85 | $41.72 | $41.89 | $41.68 | 4,458,600 |
| 23-04-2025 | $41.32 | $41.56 | $41.80 | $41.21 | 2,222,800 |
| 22-04-2025 | $40.39 | $40.32 | $40.51 | $40.17 | 2,152,600 |
| 21-04-2025 | $39.32 | $39.02 | $39.32 | $38.93 | 2,762,100 |
| 17-04-2025 | $39.65 | $39.80 | $40.15 | $39.53 | 2,728,400 |
| 16-04-2025 | $39.66 | $39.97 | $39.99 | $39.30 | 3,846,400 |
| 15-04-2025 | $40.49 | $40.50 | $40.56 | $40.11 | 2,447,200 |
| 14-04-2025 | $39.94 | $39.69 | $40.36 | $39.66 | 3,110,800 |
| 11-04-2025 | $38.95 | $38.29 | $39.14 | $38.23 | 4,251,200 |
| 10-04-2025 | $38.18 | $38.01 | $38.70 | $37.51 | 5,833,800 |
| 09-04-2025 | $41.10 | $37.69 | $41.16 | $37.44 | 5,766,500 |
| 08-04-2025 | $38.37 | $39.44 | $39.60 | $37.88 | 6,706,700 |
| 07-04-2025 | $39.07 | $38.62 | $39.11 | $38.07 | 8,531,200 |
| 04-04-2025 | $39.50 | $39.89 | $40.20 | $39.17 | 8,411,700 |
| 03-04-2025 | $43.18 | $43.64 | $44.04 | $43.05 | 8,233,400 |
| 02-04-2025 | $46.35 | $45.69 | $46.37 | $45.69 | 6,001,700 |
| 01-04-2025 | $45.46 | $45.37 | $45.57 | $45.12 | 4,913,600 |
| 31-03-2025 | $44.84 | $44.39 | $44.99 | $44.26 | 4,948,300 |
| 28-03-2025 | $44.06 | $44.17 | $44.28 | $43.92 | 3,979,000 |
| 27-03-2025 | $44.55 | $44.55 | $44.79 | $44.51 | 3,970,000 |
| 26-03-2025 | $44.45 | $44.64 | $44.68 | $44.30 | 1,732,200 |
| 25-03-2025 | $44.90 | $45.07 | $45.21 | $44.84 | 4,143,400 |
| 24-03-2025 | $44.92 | $44.78 | $44.93 | $44.62 | 8,076,500 |
| 21-03-2025 | $43.68 | $43.46 | $43.86 | $43.45 | 8,880,900 |
| 20-03-2025 | $43.71 | $43.88 | $43.98 | $43.56 | 3,914,700 |
| 19-03-2025 | $43.69 | $43.72 | $43.90 | $43.50 | 1,778,200 |
Graphs are not available, please refer to the detailed table