Quotes and Market Data
Find a quote
MANULIFE FIN
24.57 Up 0.19 (0.77 %)
Delayed : 2023/03/30 16:00:01
- Previous close $24.38
- Opening $24.61
- Price Ask $24.50
- Price Bid $24.50
- Size Bid 27
- Size Ask 38
- Today High $24.68
- Today Low $24.52
- 52 Weeks High $27.50
- 52 Weeks Low $20.81
- Volume 4,059,807
Fundamentals
- P/E Ratio : 6.63
- Earnings/Share : 3.05
- Dividends/Share : $0.37
- Current Div. Yield : 5.94
- Market Cap (M) : 45,634.76
- Shares Out (M) : 1,857.34
- Exchange : XTSE
- Ex Dividend Date : 2023/02/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 1,675,000 |
| 03:59 PM | $24.57 | Up $0.02 | $24.57 | $24.54 | 79,600 |
| 03:58 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 23,700 |
| 03:57 PM | $24.55 | Down $ -0.02 | $24.57 | $24.55 | 22,300 |
| 03:56 PM | $24.57 | Down $0.00 | $24.57 | $24.56 | 4,400 |
| 03:55 PM | $24.57 | Up $0.01 | $24.57 | $24.55 | 82,700 |
| 03:54 PM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 17,900 |
| 03:53 PM | $24.57 | Up $0.00 | $24.57 | $24.56 | 1,400 |
| 03:52 PM | $24.57 | Down $0.00 | $24.57 | $24.57 | 1,200 |
| 03:51 PM | $24.57 | Down $0.00 | $24.57 | $24.57 | 8,600 |
| 03:50 PM | $24.58 | Up $0.04 | $24.58 | $24.54 | 68,800 |
| 03:49 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 4,800 |
| 03:48 PM | $24.54 | Up $0.01 | $24.54 | $24.52 | 18,000 |
| 03:47 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 1,600 |
| 03:46 PM | $24.53 | Up $0.01 | $24.53 | $24.53 | 400 |
| 03:45 PM | $24.52 | Down $0.00 | $24.53 | $24.52 | 2,200 |
| 03:44 PM | $24.53 | Down $ -0.01 | $24.53 | $24.53 | 100 |
| 03:43 PM | $24.53 | Up $0.01 | $24.53 | $24.53 | 900 |
| 03:42 PM | $24.52 | Down $ -0.01 | $24.54 | $24.52 | 11,700 |
| 03:41 PM | $24.53 | Down $ -0.02 | $24.54 | $24.53 | 13,400 |
| 03:40 PM | $24.55 | Up $0.01 | $24.55 | $24.54 | 3,100 |
| 03:39 PM | $24.54 | Down $0.00 | $24.54 | $24.54 | 1,500 |
| 03:38 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 600 |
| 03:37 PM | $24.54 | Up $0.01 | $24.54 | $24.54 | 1,500 |
| 03:36 PM | $24.53 | Up $0.01 | $24.53 | $24.53 | 4,300 |
| 03:35 PM | $24.53 | Up $0.00 | $24.53 | $24.52 | 6,600 |
| 03:34 PM | $24.52 | Down $ -0.03 | $24.55 | $24.52 | 24,300 |
| 03:33 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 2,600 |
| 03:32 PM | $24.55 | Down $0.00 | $24.55 | $24.55 | 1,100 |
| 03:31 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 30,400 |
| 03:30 PM | $24.55 | Up $0.01 | $24.55 | $24.55 | 1,200 |
| 03:29 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 700 |
| 03:28 PM | $24.54 | Down $ -0.01 | $24.55 | $24.54 | 300 |
| 03:27 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 1,300 |
| 03:26 PM | $24.55 | Down $ -0.01 | $24.55 | $24.54 | 1,500 |
| 03:25 PM | $24.56 | Up $0.02 | $24.56 | $24.54 | 24,700 |
| 03:23 PM | $24.54 | Down $ -0.02 | $24.55 | $24.54 | 11,300 |
| 03:23 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 0 |
| 03:22 PM | $24.56 | Down $0.00 | $24.56 | $24.56 | 1,200 |
| 03:21 PM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 6,300 |
| 03:20 PM | $24.57 | Up $0.02 | $24.57 | $24.55 | 18,100 |
| 03:19 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 1,200 |
| 03:18 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 500 |
| 03:16 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 2,200 |
| 03:16 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 03:15 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 700 |
| 03:12 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 400 |
| 03:12 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 03:12 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 0 |
| 03:11 PM | $24.55 | Up $0.02 | $24.55 | $24.53 | 11,400 |
| 03:10 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 400 |
| 03:09 PM | $24.53 | Down $ -0.03 | $24.55 | $24.53 | 21,800 |
| 03:08 PM | $24.56 | Up $0.01 | $24.56 | $24.56 | 100 |
| 03:07 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 4,100 |
| 03:06 PM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 1,400 |
| 03:05 PM | $24.56 | Up $0.00 | $24.57 | $24.55 | 20,400 |
| 03:04 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 600 |
| 03:03 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 400 |
| 03:02 PM | $24.56 | Up $0.01 | $24.56 | $24.55 | 1,000 |
| 03:01 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 1,500 |
| 03:00 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 300 |
| 02:59 PM | $24.55 | Down $0.00 | $24.56 | $24.55 | 2,800 |
| 02:58 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 1,100 |
| 02:57 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 900 |
| 02:56 PM | $24.55 | Down $ -0.01 | $24.55 | $24.55 | 1,700 |
| 02:55 PM | $24.56 | Up $0.01 | $24.56 | $24.55 | 2,200 |
| 02:54 PM | $24.55 | Down $0.00 | $24.56 | $24.55 | 4,200 |
| 02:53 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 900 |
| 02:52 PM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 2,200 |
| 02:51 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 300 |
| 02:50 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 2,000 |
| 02:49 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 600 |
| 02:48 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 500 |
| 02:47 PM | $24.55 | Up $0.00 | $24.56 | $24.55 | 11,700 |
| 02:46 PM | $24.55 | Down $ -0.01 | $24.56 | $24.54 | 7,400 |
| 02:45 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 1,600 |
| 02:44 PM | $24.55 | Down $0.00 | $24.56 | $24.55 | 500 |
| 02:43 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 600 |
| 02:41 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 100 |
| 02:41 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 02:40 PM | $24.55 | Down $ -0.01 | $24.56 | $24.55 | 400 |
| 02:39 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 2,400 |
| 02:38 PM | $24.56 | Down $ -0.02 | $24.58 | $24.56 | 19,000 |
| 02:37 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 300 |
| 02:36 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 400 |
| 02:35 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 500 |
| 02:34 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 100 |
| 02:33 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 900 |
| 02:32 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 3,400 |
| 02:31 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 3,000 |
| 02:30 PM | $24.57 | Down $0.00 | $24.57 | $24.57 | 1,600 |
| 02:29 PM | $24.57 | Up $0.00 | $24.57 | $24.56 | 1,400 |
| 02:27 PM | $24.57 | Down $0.00 | $24.58 | $24.57 | 7,100 |
| 02:27 PM | $24.57 | Up $0.00 | $24.58 | $24.57 | 0 |
| 02:25 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 2,000 |
| 02:25 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 0 |
| 02:24 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 1,300 |
| 02:21 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 100 |
| 02:21 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 02:21 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 02:20 PM | $24.56 | Up $0.00 | $24.57 | $24.55 | 7,300 |
| 02:19 PM | $24.56 | Down $ -0.02 | $24.57 | $24.56 | 14,600 |
| 02:18 PM | $24.58 | Up $0.00 | $24.59 | $24.58 | 13,600 |
| 02:17 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 500 |
| 02:16 PM | $24.58 | Up $0.01 | $24.58 | $24.58 | 400 |
| 02:15 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 3,000 |
| 02:14 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 500 |
| 02:12 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 3,100 |
| 02:12 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 02:10 PM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 7,400 |
| 02:10 PM | $24.56 | Up $0.00 | $24.57 | $24.56 | 0 |
| 02:09 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 500 |
| 02:08 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 200 |
| 02:06 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 500 |
| 02:06 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 02:05 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 200 |
| 02:04 PM | $24.56 | Up $0.00 | $24.57 | $24.56 | 3,200 |
| 02:03 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 500 |
| 02:02 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 100 |
| 02:01 PM | $24.55 | Down $ -0.02 | $24.57 | $24.55 | 12,100 |
| 02:00 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 300 |
| 01:59 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 1,500 |
| 01:58 PM | $24.57 | Up $0.02 | $24.57 | $24.55 | 37,500 |
| 01:57 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 100 |
| 01:56 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 2,400 |
| 01:55 PM | $24.55 | Down $0.00 | $24.55 | $24.55 | 200 |
| 01:54 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 1,000 |
| 01:53 PM | $24.55 | Down $0.00 | $24.55 | $24.54 | 300 |
| 01:51 PM | $24.55 | Up $0.01 | $24.55 | $24.54 | 7,600 |
| 01:51 PM | $24.55 | Up $0.00 | $24.55 | $24.54 | 0 |
| 01:50 PM | $24.54 | Up $0.01 | $24.54 | $24.54 | 500 |
| 01:49 PM | $24.53 | Up $0.00 | $24.53 | $24.53 | 200 |
| 01:48 PM | $24.53 | Down $ -0.01 | $24.54 | $24.53 | 700 |
| 01:47 PM | $24.54 | Up $0.02 | $24.54 | $24.53 | 900 |
| 01:46 PM | $24.52 | Down $ -0.01 | $24.53 | $24.52 | 5,600 |
| 01:45 PM | $24.53 | Down $ -0.01 | $24.54 | $24.53 | 7,900 |
| 01:44 PM | $24.54 | Up $0.00 | $24.55 | $24.54 | 2,800 |
| 01:43 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 400 |
| 01:42 PM | $24.54 | Down $0.00 | $24.54 | $24.54 | 100 |
| 01:40 PM | $24.54 | Down $ -0.01 | $24.54 | $24.54 | 2,900 |
| 01:40 PM | $24.54 | Up $0.00 | $24.54 | $24.54 | 0 |
| 01:39 PM | $24.55 | Up $0.01 | $24.55 | $24.55 | 100 |
| 01:38 PM | $24.54 | Up $0.01 | $24.54 | $24.54 | 3,600 |
| 01:37 PM | $24.53 | Down $ -0.01 | $24.54 | $24.53 | 700 |
| 01:36 PM | $24.54 | Down $ -0.01 | $24.55 | $24.54 | 7,600 |
| 01:35 PM | $24.55 | Down $ -0.01 | $24.57 | $24.55 | 14,500 |
| 01:34 PM | $24.56 | Down $ -0.01 | $24.56 | $24.56 | 400 |
| 01:33 PM | $24.57 | Up $0.00 | $24.57 | $24.56 | 300 |
| 01:32 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 100 |
| 01:31 PM | $24.56 | Down $ -0.01 | $24.57 | $24.56 | 300 |
| 01:29 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 1,000 |
| 01:29 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 01:28 PM | $24.57 | Down $ -0.01 | $24.59 | $24.57 | 5,100 |
| 01:27 PM | $24.58 | Up $0.01 | $24.58 | $24.58 | 1,600 |
| 01:25 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 2,200 |
| 01:25 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 01:24 PM | $24.57 | Down $ -0.01 | $24.57 | $24.56 | 1,800 |
| 01:23 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 15,500 |
| 01:22 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 12,500 |
| 01:21 PM | $24.58 | Down $ -0.03 | $24.60 | $24.58 | 12,800 |
| 01:20 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 8,900 |
| 01:19 PM | $24.59 | Down $0.00 | $24.59 | $24.59 | 100 |
| 01:18 PM | $24.60 | Up $0.00 | $24.60 | $24.59 | 300 |
| 01:17 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 3,000 |
| 01:16 PM | $24.59 | Down $ -0.01 | $24.61 | $24.59 | 20,500 |
| 01:15 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 300 |
| 01:14 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 600 |
| 01:13 PM | $24.61 | Up $0.01 | $24.61 | $24.61 | 700 |
| 01:12 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 01:11 PM | $24.60 | Down $0.00 | $24.61 | $24.60 | 400 |
| 01:10 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 100 |
| 01:09 PM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 500 |
| 01:08 PM | $24.61 | Up $0.01 | $24.61 | $24.61 | 1,800 |
| 01:07 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 9,400 |
| 01:06 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 1,200 |
| 01:05 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 200 |
| 01:04 PM | $24.62 | Up $0.01 | $24.62 | $24.60 | 14,200 |
| 01:03 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 01:02 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 500 |
| 01:01 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 4,000 |
| 01:00 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 7,200 |
| 12:59 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 1,100 |
| 12:58 PM | $24.60 | Up $0.01 | $24.60 | $24.60 | 100 |
| 12:57 PM | $24.59 | Down $0.00 | $24.60 | $24.59 | 2,300 |
| 12:56 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 400 |
| 12:55 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 1,800 |
| 12:54 PM | $24.60 | Up $0.00 | $24.60 | $24.58 | 16,500 |
| 12:53 PM | $24.60 | Up $0.00 | $24.60 | $24.59 | 7,000 |
| 12:52 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 800 |
| 12:51 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 800 |
| 12:50 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 3,700 |
| 12:49 PM | $24.58 | Up $0.01 | $24.58 | $24.57 | 2,200 |
| 12:46 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 1,100 |
| 12:46 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 12:46 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 12:45 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 9,200 |
| 12:44 PM | $24.56 | Down $0.00 | $24.56 | $24.56 | 1,300 |
| 12:43 PM | $24.56 | Down $ -0.02 | $24.58 | $24.56 | 18,800 |
| 12:42 PM | $24.58 | Up $0.01 | $24.58 | $24.57 | 3,600 |
| 12:40 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 400 |
| 12:40 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 0 |
| 12:39 PM | $24.57 | Up $0.01 | $24.57 | $24.57 | 2,400 |
| 12:37 PM | $24.56 | Down $ -0.02 | $24.58 | $24.56 | 6,400 |
| 12:37 PM | $24.56 | Up $0.00 | $24.58 | $24.56 | 0 |
| 12:36 PM | $24.58 | Down $0.00 | $24.58 | $24.58 | 700 |
| 12:35 PM | $24.58 | Down $ -0.02 | $24.60 | $24.58 | 7,800 |
| 12:34 PM | $24.60 | Down $ -0.01 | $24.60 | $24.59 | 800 |
| 12:33 PM | $24.60 | Up $0.01 | $24.60 | $24.60 | 100 |
| 12:32 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 3,100 |
| 12:31 PM | $24.60 | Down $0.00 | $24.61 | $24.60 | 22,200 |
| 12:30 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 100 |
| 12:29 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 18,100 |
| 12:28 PM | $24.61 | Down $0.00 | $24.62 | $24.61 | 4,800 |
| 12:27 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 1,300 |
| 12:26 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 21,500 |
| 12:25 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 800 |
| 12:24 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 300 |
| 12:23 PM | $24.63 | Down $0.00 | $24.63 | $24.63 | 1,400 |
| 12:22 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 200 |
| 12:21 PM | $24.63 | Down $0.00 | $24.63 | $24.63 | 2,200 |
| 12:20 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,300 |
| 12:19 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 2,200 |
| 12:18 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 500 |
| 12:17 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,100 |
| 12:16 PM | $24.63 | Down $0.00 | $24.63 | $24.63 | 1,300 |
| 12:15 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,100 |
| 12:14 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 5,900 |
| 12:13 PM | $24.63 | Down $0.00 | $24.63 | $24.63 | 1,100 |
| 12:12 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,200 |
| 12:11 PM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,900 |
| 12:10 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 11,300 |
| 12:09 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 1,000 |
| 12:08 PM | $24.62 | Up $0.01 | $24.62 | $24.62 | 1,200 |
| 12:07 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 6,700 |
| 12:06 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 1,700 |
| 12:05 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 2,600 |
| 12:04 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 300 |
| 12:03 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 900 |
| 12:02 PM | $24.60 | Up $0.02 | $24.60 | $24.59 | 1,100 |
| 12:01 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 1,400 |
| 12:00 PM | $24.58 | Down $ -0.03 | $24.61 | $24.58 | 22,900 |
| 11:59 AM | $24.61 | Down $0.00 | $24.61 | $24.61 | 2,000 |
| 11:58 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 400 |
| 11:57 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 200 |
| 11:56 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 1,000 |
| 11:55 AM | $24.61 | Up $0.02 | $24.61 | $24.59 | 8,600 |
| 11:54 AM | $24.59 | Down $0.00 | $24.59 | $24.59 | 200 |
| 11:53 AM | $24.59 | Up $0.00 | $24.59 | $24.59 | 200 |
| 11:52 AM | $24.59 | Up $0.01 | $24.59 | $24.59 | 400 |
| 11:50 AM | $24.58 | Up $0.02 | $24.59 | $24.56 | 28,000 |
| 11:50 AM | $24.58 | Up $0.00 | $24.59 | $24.56 | 0 |
| 11:49 AM | $24.56 | Down $ -0.02 | $24.58 | $24.56 | 3,700 |
| 11:48 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 4,100 |
| 11:47 AM | $24.58 | Down $ -0.05 | $24.63 | $24.58 | 41,200 |
| 11:46 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 400 |
| 11:45 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 200 |
| 11:44 AM | $24.62 | Down $ -0.02 | $24.65 | $24.62 | 11,900 |
| 11:43 AM | $24.64 | Up $0.00 | $24.65 | $24.64 | 4,300 |
| 11:42 AM | $24.64 | Down $0.00 | $24.64 | $24.64 | 800 |
| 11:41 AM | $24.64 | Up $0.01 | $24.64 | $24.64 | 1,500 |
| 11:39 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 2,200 |
| 11:39 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 0 |
| 11:38 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 6,900 |
| 11:37 AM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 1,600 |
| 11:36 AM | $24.64 | Up $0.01 | $24.64 | $24.63 | 1,400 |
| 11:35 AM | $24.63 | Up $0.01 | $24.63 | $24.62 | 2,100 |
| 11:34 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 1,000 |
| 11:33 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 500 |
| 11:32 AM | $24.61 | Down $0.00 | $24.62 | $24.61 | 8,700 |
| 11:31 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 100 |
| 11:30 AM | $24.62 | Up $0.00 | $24.62 | $24.61 | 1,700 |
| 11:29 AM | $24.61 | Down $ -0.03 | $24.64 | $24.61 | 46,000 |
| 11:28 AM | $24.64 | Up $0.01 | $24.64 | $24.64 | 600 |
| 11:27 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 4,300 |
| 11:26 AM | $24.63 | Up $0.00 | $24.64 | $24.62 | 16,400 |
| 11:25 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 700 |
| 11:24 AM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 4,400 |
| 11:23 AM | $24.64 | Up $0.00 | $24.65 | $24.64 | 15,200 |
| 11:21 AM | $24.64 | Up $0.01 | $24.64 | $24.64 | 500 |
| 11:21 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 0 |
| 11:20 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 3,100 |
| 11:19 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 100 |
| 11:18 AM | $24.62 | Up $0.01 | $24.63 | $24.61 | 1,500 |
| 11:17 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 1,700 |
| 11:16 AM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 400 |
| 11:15 AM | $24.62 | Up $0.00 | $24.63 | $24.62 | 4,200 |
| 11:14 AM | $24.62 | Up $0.00 | $24.62 | $24.61 | 1,800 |
| 11:13 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 1,600 |
| 11:12 AM | $24.62 | Down $ -0.01 | $24.64 | $24.62 | 6,500 |
| 11:11 AM | $24.62 | Up $0.01 | $24.62 | $24.60 | 37,600 |
| 11:10 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 1,500 |
| 11:09 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 2,000 |
| 11:08 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 100 |
| 11:07 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 1,700 |
| 11:06 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 2,200 |
| 11:05 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 400 |
| 11:04 AM | $24.60 | Down $0.00 | $24.61 | $24.60 | 9,200 |
| 11:03 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 7,200 |
| 11:02 AM | $24.61 | Down $0.00 | $24.61 | $24.61 | 500 |
| 11:01 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 200 |
| 11:00 AM | $24.61 | Up $0.01 | $24.61 | $24.60 | 3,400 |
| 10:59 AM | $24.60 | Down $ -0.02 | $24.62 | $24.58 | 23,600 |
| 10:57 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 1,200 |
| 10:57 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 0 |
| 10:56 AM | $24.62 | Down $ -0.02 | $24.64 | $24.62 | 13,500 |
| 10:55 AM | $24.64 | Up $0.01 | $24.64 | $24.63 | 2,600 |
| 10:54 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 6,100 |
| 10:53 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 5,100 |
| 10:52 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 2,400 |
| 10:51 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,000 |
| 10:50 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 1,200 |
| 10:49 AM | $24.63 | Up $0.00 | $24.64 | $24.63 | 4,500 |
| 10:48 AM | $24.63 | Up $0.01 | $24.64 | $24.62 | 1,700 |
| 10:47 AM | $24.62 | Up $0.01 | $24.62 | $24.62 | 1,300 |
| 10:46 AM | $24.62 | Down $ -0.03 | $24.63 | $24.62 | 16,000 |
| 10:45 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 2,100 |
| 10:44 AM | $24.64 | Down $ -0.01 | $24.64 | $24.64 | 13,600 |
| 10:43 AM | $24.65 | Up $0.02 | $24.65 | $24.62 | 14,800 |
| 10:42 AM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 17,900 |
| 10:41 AM | $24.64 | Up $0.01 | $24.64 | $24.63 | 3,500 |
| 10:40 AM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 1,300 |
| 10:39 AM | $24.64 | Down $ -0.01 | $24.65 | $24.63 | 17,200 |
| 10:38 AM | $24.65 | Up $0.02 | $24.65 | $24.63 | 2,200 |
| 10:37 AM | $24.63 | Up $0.02 | $24.63 | $24.61 | 9,300 |
| 10:36 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 3,300 |
| 10:35 AM | $24.61 | Down $ -0.02 | $24.63 | $24.61 | 1,600 |
| 10:34 AM | $24.63 | Up $0.00 | $24.64 | $24.62 | 10,600 |
| 10:33 AM | $24.63 | Up $0.01 | $24.63 | $24.60 | 12,100 |
| 10:32 AM | $24.62 | Up $0.01 | $24.62 | $24.62 | 500 |
| 10:31 AM | $24.61 | Up $0.01 | $24.62 | $24.61 | 3,300 |
| 10:30 AM | $24.60 | Up $0.01 | $24.60 | $24.59 | 2,600 |
| 10:29 AM | $24.59 | Up $0.00 | $24.59 | $24.59 | 800 |
| 10:28 AM | $24.59 | Up $0.01 | $24.60 | $24.59 | 4,900 |
| 10:27 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 1,700 |
| 10:26 AM | $24.57 | Up $0.00 | $24.57 | $24.56 | 11,400 |
| 10:25 AM | $24.57 | Down $ -0.01 | $24.57 | $24.57 | 7,200 |
| 10:24 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 10,900 |
| 10:23 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 4,900 |
| 10:22 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 300 |
| 10:21 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 200 |
| 10:20 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 3,500 |
| 10:19 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 5,700 |
| 10:18 AM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 5,100 |
| 10:17 AM | $24.58 | Up $0.02 | $24.58 | $24.57 | 2,600 |
| 10:16 AM | $24.56 | Down $ -0.03 | $24.59 | $24.56 | 16,100 |
| 10:15 AM | $24.59 | Up $0.03 | $24.59 | $24.56 | 3,700 |
| 10:14 AM | $24.56 | Up $0.00 | $24.56 | $24.56 | 400 |
| 10:13 AM | $24.55 | Up $0.00 | $24.55 | $24.55 | 2,200 |
| 10:12 AM | $24.55 | Down $ -0.04 | $24.58 | $24.53 | 23,000 |
| 10:11 AM | $24.59 | Down $ -0.02 | $24.60 | $24.58 | 5,700 |
| 10:10 AM | $24.60 | Up $0.00 | $24.62 | $24.60 | 16,300 |
| 10:09 AM | $24.60 | Down $ -0.02 | $24.62 | $24.60 | 5,000 |
| 10:08 AM | $24.63 | Up $0.05 | $24.63 | $24.59 | 8,000 |
| 10:07 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 8,400 |
| 10:06 AM | $24.58 | Up $0.01 | $24.58 | $24.57 | 13,300 |
| 10:05 AM | $24.57 | Down $ -0.02 | $24.58 | $24.56 | 10,700 |
| 10:04 AM | $24.59 | Down $ -0.02 | $24.61 | $24.58 | 11,200 |
| 10:03 AM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 4,700 |
| 10:02 AM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 1,900 |
| 10:01 AM | $24.63 | Down $ -0.02 | $24.64 | $24.63 | 5,700 |
| 10:00 AM | $24.65 | Up $0.00 | $24.66 | $24.64 | 11,500 |
| 09:59 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 1,000 |
| 09:58 AM | $24.64 | Up $0.01 | $24.64 | $24.64 | 200 |
| 09:57 AM | $24.63 | Up $0.00 | $24.65 | $24.63 | 15,900 |
| 09:56 AM | $24.63 | Up $0.02 | $24.63 | $24.62 | 16,600 |
| 09:55 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 1,600 |
| 09:54 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 5,800 |
| 09:53 AM | $24.61 | Down $0.00 | $24.62 | $24.61 | 4,500 |
| 09:52 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 2,400 |
| 09:51 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 4,800 |
| 09:50 AM | $24.61 | Down $ -0.04 | $24.64 | $24.61 | 14,400 |
| 09:49 AM | $24.65 | Up $0.01 | $24.65 | $24.63 | 14,900 |
| 09:48 AM | $24.64 | Up $0.00 | $24.64 | $24.62 | 20,700 |
| 09:47 AM | $24.64 | Up $0.00 | $24.64 | $24.64 | 300 |
| 09:46 AM | $24.64 | Down $0.00 | $24.64 | $24.64 | 1,000 |
| 09:45 AM | $24.64 | Down $ -0.01 | $24.65 | $24.63 | 5,600 |
| 09:44 AM | $24.65 | Up $0.01 | $24.65 | $24.64 | 8,200 |
| 09:43 AM | $24.64 | Up $0.02 | $24.64 | $24.63 | 15,000 |
| 09:42 AM | $24.62 | Up $0.00 | $24.63 | $24.62 | 2,800 |
| 09:41 AM | $24.62 | Up $0.01 | $24.63 | $24.62 | 17,000 |
| 09:40 AM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 1,700 |
| 09:39 AM | $24.63 | Down $0.00 | $24.64 | $24.61 | 23,100 |
| 09:38 AM | $24.63 | Up $0.03 | $24.64 | $24.61 | 26,600 |
| 09:37 AM | $24.60 | Up $0.02 | $24.60 | $24.58 | 23,200 |
| 09:36 AM | $24.58 | Up $0.02 | $24.58 | $24.56 | 20,300 |
| 09:35 AM | $24.56 | Up $0.01 | $24.56 | $24.55 | 12,900 |
| 09:34 AM | $24.55 | Up $0.00 | $24.58 | $24.55 | 16,900 |
| 09:33 AM | $24.55 | Down $ -0.03 | $24.58 | $24.55 | 10,800 |
| 09:32 AM | $24.58 | Down $ -0.05 | $24.63 | $24.58 | 17,500 |
| 09:31 AM | $24.63 | Down $ -0.03 | $24.68 | $24.63 | 17,000 |
| 09:30 AM | $24.66 | Up $0.28 | $24.66 | $24.58 | 149,200 |
| Previous close | $24.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $24.57 | $24.61 | $24.63 | $24.52 | 2,863,700 |
| 29-03-2023 | $24.38 | $24.37 | $24.41 | $24.29 | 2,696,200 |
| 28-03-2023 | $24.21 | $24.26 | $24.27 | $24.05 | 1,800,500 |
| 27-03-2023 | $24.32 | $24.41 | $24.49 | $24.28 | 3,536,400 |
| 24-03-2023 | $24.34 | $24.30 | $24.40 | $24.20 | 3,664,600 |
| 23-03-2023 | $24.37 | $24.60 | $24.63 | $24.23 | 8,155,600 |
| 22-03-2023 | $24.46 | $24.66 | $24.77 | $24.45 | 4,904,800 |
| 21-03-2023 | $24.67 | $24.81 | $24.90 | $24.64 | 2,948,200 |
| 20-03-2023 | $24.42 | $24.41 | $24.49 | $24.31 | 3,275,700 |
| 17-03-2023 | $24.06 | $24.14 | $24.28 | $24.02 | 8,764,600 |
| 16-03-2023 | $24.71 | $24.87 | $24.96 | $24.65 | 8,206,100 |
| 15-03-2023 | $24.88 | $24.69 | $24.89 | $24.51 | 10,462,800 |
| 14-03-2023 | $25.72 | $25.85 | $25.92 | $25.55 | 5,303,400 |
| 13-03-2023 | $25.34 | $25.38 | $25.47 | $25.20 | 7,014,700 |
| 10-03-2023 | $25.95 | $26.13 | $26.32 | $25.83 | 14,014,900 |
| 09-03-2023 | $26.44 | $26.71 | $26.77 | $26.35 | 6,589,700 |
| 08-03-2023 | $27.06 | $27.15 | $27.21 | $26.98 | 3,945,300 |
| 07-03-2023 | $27.11 | $27.15 | $27.21 | $26.91 | 7,129,600 |
| 06-03-2023 | $27.29 | $27.43 | $27.44 | $27.28 | 12,689,200 |
| 03-03-2023 | $27.38 | $27.45 | $27.50 | $27.36 | 11,034,100 |
| 02-03-2023 | $27.15 | $27.16 | $27.19 | $27.01 | 7,774,300 |
| 01-03-2023 | $27.19 | $27.38 | $27.45 | $27.18 | 21,369,600 |
| 28-02-2023 | $26.98 | $26.77 | $27.05 | $26.77 | 23,275,300 |
| 27-02-2023 | $26.57 | $26.70 | $26.74 | $26.50 | 22,801,900 |
| 24-02-2023 | $26.74 | $26.57 | $26.77 | $26.51 | 7,485,100 |
| 23-02-2023 | $26.72 | $26.79 | $26.85 | $26.59 | 4,476,700 |
| 22-02-2023 | $26.94 | $26.76 | $26.95 | $26.76 | 9,905,100 |
| 21-02-2023 | $26.72 | $26.90 | $26.91 | $26.58 | 12,891,700 |
| 17-02-2023 | $27.07 | $27.10 | $27.24 | $26.91 | 4,191,000 |
| 16-02-2023 | $27.12 | $27.08 | $27.40 | $26.92 | 13,246,100 |
Graphs are not available, please refer to the detailed table