Quotes and Market Data
Find a quote
MANULIFE FIN
46.04 Up 0.37 (0.80 %)
Delayed : 2025/10/27 17:40:00
- Previous close $45.67
- Opening $45.80
- Price Ask $46.00
- Price Bid $46.00
- Size Bid 79
- Size Ask 13
- Today High $46.24
- Today Low $45.78
- 52 Weeks High $46.42
- 52 Weeks Low $36.93
- Volume 13,466,710
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 11,757,300 |
| 03:59 PM | $46.04 | Up $0.00 | $46.05 | $46.01 | 84,600 |
| 03:58 PM | $46.04 | Down $ -0.02 | $46.06 | $46.03 | 21,200 |
| 03:57 PM | $46.06 | Up $0.01 | $46.06 | $46.05 | 9,400 |
| 03:56 PM | $46.05 | Down $ -0.03 | $46.08 | $46.05 | 33,000 |
| 03:55 PM | $46.08 | Down $ -0.01 | $46.12 | $46.08 | 26,600 |
| 03:54 PM | $46.09 | Up $0.02 | $46.09 | $46.07 | 14,000 |
| 03:53 PM | $46.07 | Down $ -0.02 | $46.08 | $46.06 | 9,200 |
| 03:52 PM | $46.09 | Down $ -0.01 | $46.10 | $46.09 | 6,200 |
| 03:51 PM | $46.10 | Down $ -0.02 | $46.13 | $46.10 | 5,300 |
| 03:50 PM | $46.12 | Down $ -0.08 | $46.19 | $46.12 | 56,000 |
| 03:49 PM | $46.20 | Down $ -0.02 | $46.21 | $46.20 | 6,600 |
| 03:48 PM | $46.21 | Up $0.03 | $46.21 | $46.18 | 9,700 |
| 03:47 PM | $46.18 | Up $0.01 | $46.19 | $46.17 | 3,700 |
| 03:46 PM | $46.17 | Up $0.01 | $46.17 | $46.16 | 5,200 |
| 03:45 PM | $46.16 | Down $ -0.01 | $46.17 | $46.16 | 8,100 |
| 03:44 PM | $46.17 | Up $0.00 | $46.18 | $46.16 | 7,500 |
| 03:43 PM | $46.17 | Up $0.01 | $46.18 | $46.17 | 5,500 |
| 03:42 PM | $46.16 | Up $0.01 | $46.16 | $46.15 | 10,700 |
| 03:41 PM | $46.15 | Down $ -0.04 | $46.19 | $46.15 | 4,000 |
| 03:40 PM | $46.19 | Down $ -0.01 | $46.20 | $46.19 | 1,400 |
| 03:39 PM | $46.20 | Down $ -0.03 | $46.23 | $46.20 | 18,900 |
| 03:38 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 700 |
| 03:37 PM | $46.23 | Up $0.01 | $46.23 | $46.22 | 11,000 |
| 03:36 PM | $46.22 | Down $ -0.01 | $46.24 | $46.22 | 4,800 |
| 03:35 PM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 500 |
| 03:34 PM | $46.24 | Down $ -0.01 | $46.24 | $46.24 | 100 |
| 03:33 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 500 |
| 03:32 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 2,200 |
| 03:31 PM | $46.24 | Up $0.02 | $46.24 | $46.22 | 21,200 |
| 03:30 PM | $46.22 | Down $0.00 | $46.22 | $46.22 | 400 |
| 03:29 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 400 |
| 03:28 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 400 |
| 03:27 PM | $46.22 | Up $0.01 | $46.22 | $46.22 | 1,100 |
| 03:26 PM | $46.21 | Up $0.01 | $46.22 | $46.21 | 1,900 |
| 03:25 PM | $46.21 | Up $0.00 | $46.21 | $46.21 | 400 |
| 03:24 PM | $46.20 | Up $0.00 | $46.21 | $46.20 | 500 |
| 03:23 PM | $46.20 | Down $ -0.01 | $46.22 | $46.20 | 5,300 |
| 03:22 PM | $46.21 | Up $0.01 | $46.21 | $46.21 | 600 |
| 03:20 PM | $46.20 | Up $0.02 | $46.21 | $46.18 | 7,900 |
| 03:20 PM | $46.20 | Up $0.00 | $46.21 | $46.18 | 0 |
| 03:19 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 5,200 |
| 03:18 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 1,900 |
| 03:17 PM | $46.18 | Up $0.01 | $46.18 | $46.18 | 3,800 |
| 03:16 PM | $46.18 | Down $ -0.04 | $46.21 | $46.18 | 20,600 |
| 03:15 PM | $46.21 | Up $0.00 | $46.22 | $46.21 | 3,600 |
| 03:14 PM | $46.21 | Up $0.01 | $46.22 | $46.21 | 2,400 |
| 03:13 PM | $46.21 | Down $ -0.01 | $46.21 | $46.20 | 3,100 |
| 03:12 PM | $46.21 | Up $0.03 | $46.22 | $46.19 | 19,000 |
| 03:11 PM | $46.18 | Up $0.01 | $46.19 | $46.18 | 6,800 |
| 03:10 PM | $46.18 | Up $0.00 | $46.18 | $46.16 | 2,200 |
| 03:09 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 100 |
| 03:08 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 300 |
| 03:07 PM | $46.16 | Up $0.00 | $46.17 | $46.16 | 4,200 |
| 03:05 PM | $46.16 | Up $0.02 | $46.16 | $46.13 | 6,600 |
| 03:05 PM | $46.16 | Up $0.00 | $46.16 | $46.13 | 0 |
| 03:04 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 100 |
| 03:03 PM | $46.13 | Down $ -0.01 | $46.15 | $46.13 | 5,300 |
| 03:02 PM | $46.14 | Down $ -0.02 | $46.18 | $46.14 | 9,200 |
| 03:01 PM | $46.17 | Up $0.01 | $46.17 | $46.16 | 800 |
| 03:00 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 4,100 |
| 02:59 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 4,100 |
| 02:58 PM | $46.14 | Up $0.01 | $46.14 | $46.13 | 7,900 |
| 02:57 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 2,800 |
| 02:56 PM | $46.13 | Up $0.01 | $46.13 | $46.13 | 200 |
| 02:55 PM | $46.13 | Up $0.01 | $46.13 | $46.13 | 200 |
| 02:54 PM | $46.12 | Down $ -0.01 | $46.13 | $46.12 | 1,700 |
| 02:53 PM | $46.13 | Up $0.00 | $46.13 | $46.13 | 1,000 |
| 02:52 PM | $46.13 | Down $ -0.01 | $46.14 | $46.13 | 5,000 |
| 02:51 PM | $46.14 | Up $0.00 | $46.15 | $46.13 | 10,100 |
| 02:50 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 200 |
| 02:49 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 5,900 |
| 02:48 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 200 |
| 02:47 PM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 300 |
| 02:46 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 1,400 |
| 02:45 PM | $46.15 | Up $0.02 | $46.15 | $46.13 | 4,000 |
| 02:44 PM | $46.13 | Down $ -0.03 | $46.15 | $46.13 | 14,400 |
| 02:42 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 2,700 |
| 02:42 PM | $46.16 | Up $0.00 | $46.16 | $46.16 | 0 |
| 02:41 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 4,500 |
| 02:40 PM | $46.15 | Down $ -0.01 | $46.16 | $46.15 | 300 |
| 02:39 PM | $46.16 | Up $0.01 | $46.16 | $46.16 | 100 |
| 02:38 PM | $46.15 | Down $ -0.01 | $46.16 | $46.15 | 7,400 |
| 02:37 PM | $46.16 | Down $ -0.01 | $46.16 | $46.16 | 900 |
| 02:36 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 3,300 |
| 02:35 PM | $46.17 | Up $0.02 | $46.17 | $46.16 | 2,100 |
| 02:34 PM | $46.15 | Down $ -0.01 | $46.15 | $46.15 | 300 |
| 02:33 PM | $46.16 | Down $ -0.01 | $46.17 | $46.16 | 11,800 |
| 02:32 PM | $46.17 | Up $0.01 | $46.17 | $46.17 | 100 |
| 02:31 PM | $46.16 | Up $0.02 | $46.17 | $46.15 | 3,300 |
| 02:30 PM | $46.14 | Up $0.01 | $46.14 | $46.13 | 1,900 |
| 02:29 PM | $46.13 | Up $0.01 | $46.13 | $46.12 | 5,700 |
| 02:28 PM | $46.12 | Down $ -0.01 | $46.13 | $46.12 | 4,300 |
| 02:27 PM | $46.13 | Down $0.00 | $46.14 | $46.13 | 1,500 |
| 02:26 PM | $46.14 | Up $0.00 | $46.14 | $46.13 | 4,900 |
| 02:25 PM | $46.13 | Down $ -0.02 | $46.15 | $46.13 | 8,400 |
| 02:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 700 |
| 02:23 PM | $46.15 | Up $0.00 | $46.15 | $46.15 | 0 |
| 02:21 PM | $46.15 | Up $0.02 | $46.15 | $46.14 | 1,600 |
| 02:21 PM | $46.15 | Up $0.00 | $46.15 | $46.14 | 0 |
| 02:20 PM | $46.13 | Down $ -0.01 | $46.14 | $46.13 | 700 |
| 02:19 PM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 3,300 |
| 02:18 PM | $46.15 | Up $0.01 | $46.15 | $46.14 | 2,000 |
| 02:17 PM | $46.14 | Up $0.01 | $46.14 | $46.13 | 500 |
| 02:16 PM | $46.14 | Up $0.00 | $46.15 | $46.14 | 5,400 |
| 02:15 PM | $46.13 | Down $0.00 | $46.14 | $46.12 | 6,900 |
| 02:14 PM | $46.14 | Down $ -0.01 | $46.14 | $46.14 | 1,000 |
| 02:13 PM | $46.14 | Up $0.01 | $46.14 | $46.14 | 100 |
| 02:10 PM | $46.13 | Up $0.01 | $46.14 | $46.13 | 1,200 |
| 02:10 PM | $46.13 | Up $0.00 | $46.14 | $46.13 | 0 |
| 02:10 PM | $46.13 | Up $0.00 | $46.14 | $46.13 | 0 |
| 02:08 PM | $46.12 | Up $0.00 | $46.13 | $46.12 | 700 |
| 02:08 PM | $46.12 | Up $0.00 | $46.13 | $46.12 | 0 |
| 02:07 PM | $46.12 | Up $0.03 | $46.12 | $46.10 | 14,600 |
| 02:06 PM | $46.09 | Up $0.01 | $46.10 | $46.09 | 3,100 |
| 02:05 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 800 |
| 02:04 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 400 |
| 02:03 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 600 |
| 02:02 PM | $46.08 | Down $ -0.02 | $46.10 | $46.08 | 6,500 |
| 02:01 PM | $46.10 | Down $0.00 | $46.11 | $46.10 | 1,800 |
| 02:00 PM | $46.11 | Up $0.01 | $46.11 | $46.10 | 2,300 |
| 01:59 PM | $46.10 | Up $0.00 | $46.10 | $46.09 | 1,900 |
| 01:58 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 200 |
| 01:57 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 100 |
| 01:56 PM | $46.09 | Down $0.00 | $46.10 | $46.09 | 2,300 |
| 01:55 PM | $46.10 | Up $0.02 | $46.10 | $46.08 | 1,300 |
| 01:54 PM | $46.08 | Down $0.00 | $46.09 | $46.07 | 2,300 |
| 01:53 PM | $46.08 | Up $0.01 | $46.09 | $46.08 | 2,100 |
| 01:52 PM | $46.07 | Down $ -0.01 | $46.08 | $46.07 | 300 |
| 01:51 PM | $46.08 | Down $ -0.01 | $46.09 | $46.08 | 4,500 |
| 01:50 PM | $46.09 | Up $0.01 | $46.09 | $46.09 | 600 |
| 01:49 PM | $46.08 | Down $ -0.01 | $46.09 | $46.08 | 500 |
| 01:48 PM | $46.09 | Down $ -0.01 | $46.11 | $46.09 | 2,100 |
| 01:47 PM | $46.10 | Down $0.00 | $46.10 | $46.09 | 7,500 |
| 01:46 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 200 |
| 01:45 PM | $46.11 | Up $0.00 | $46.11 | $46.11 | 400 |
| 01:44 PM | $46.11 | Up $0.01 | $46.11 | $46.10 | 500 |
| 01:43 PM | $46.10 | Down $ -0.01 | $46.11 | $46.10 | 1,800 |
| 01:42 PM | $46.11 | Up $0.00 | $46.11 | $46.10 | 800 |
| 01:41 PM | $46.10 | Up $0.01 | $46.11 | $46.10 | 4,600 |
| 01:40 PM | $46.09 | Up $0.01 | $46.10 | $46.09 | 1,700 |
| 01:39 PM | $46.09 | Up $0.02 | $46.10 | $46.08 | 7,000 |
| 01:38 PM | $46.07 | Down $ -0.01 | $46.09 | $46.07 | 2,800 |
| 01:37 PM | $46.08 | Up $0.02 | $46.08 | $46.07 | 1,900 |
| 01:36 PM | $46.06 | Up $0.00 | $46.06 | $46.05 | 6,400 |
| 01:34 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 700 |
| 01:34 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 01:33 PM | $46.06 | Up $0.00 | $46.07 | $46.05 | 11,800 |
| 01:32 PM | $46.06 | Up $0.01 | $46.06 | $46.04 | 2,800 |
| 01:31 PM | $46.05 | Down $ -0.01 | $46.06 | $46.05 | 7,400 |
| 01:30 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 1,600 |
| 01:29 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 2,800 |
| 01:28 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 800 |
| 01:27 PM | $46.06 | Up $0.01 | $46.08 | $46.06 | 5,100 |
| 01:26 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 100 |
| 01:25 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 100 |
| 01:23 PM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 200 |
| 01:23 PM | $46.06 | Up $0.00 | $46.06 | $46.06 | 0 |
| 01:22 PM | $46.06 | Up $0.02 | $46.06 | $46.05 | 5,700 |
| 01:21 PM | $46.04 | Down $ -0.01 | $46.05 | $46.04 | 900 |
| 01:20 PM | $46.05 | Up $0.00 | $46.05 | $46.03 | 6,600 |
| 01:19 PM | $46.05 | Up $0.00 | $46.05 | $46.05 | 500 |
| 01:18 PM | $46.05 | Up $0.01 | $46.05 | $46.04 | 4,200 |
| 01:17 PM | $46.04 | Down $ -0.01 | $46.05 | $46.04 | 2,300 |
| 01:16 PM | $46.05 | Down $ -0.01 | $46.06 | $46.05 | 400 |
| 01:15 PM | $46.06 | Down $ -0.01 | $46.07 | $46.05 | 4,700 |
| 01:14 PM | $46.07 | Up $0.00 | $46.08 | $46.07 | 2,700 |
| 01:13 PM | $46.07 | Down $ -0.05 | $46.11 | $46.07 | 8,500 |
| 01:12 PM | $46.12 | Up $0.00 | $46.12 | $46.11 | 2,000 |
| 01:11 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 100 |
| 01:10 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 300 |
| 01:09 PM | $46.12 | Up $0.01 | $46.12 | $46.12 | 300 |
| 01:08 PM | $46.11 | Up $0.00 | $46.12 | $46.11 | 2,300 |
| 01:07 PM | $46.11 | Up $0.01 | $46.11 | $46.11 | 700 |
| 01:06 PM | $46.11 | Down $ -0.02 | $46.12 | $46.11 | 1,800 |
| 01:05 PM | $46.12 | Up $0.02 | $46.12 | $46.11 | 2,000 |
| 01:04 PM | $46.10 | Down $ -0.02 | $46.12 | $46.10 | 5,600 |
| 01:03 PM | $46.12 | Up $0.00 | $46.12 | $46.12 | 100 |
| 01:02 PM | $46.12 | Down $0.00 | $46.12 | $46.11 | 300 |
| 01:01 PM | $46.12 | Up $0.00 | $46.13 | $46.11 | 1,400 |
| 01:00 PM | $46.12 | Down $ -0.03 | $46.14 | $46.12 | 5,500 |
| 12:59 PM | $46.15 | Up $0.00 | $46.16 | $46.15 | 1,800 |
| 12:58 PM | $46.15 | Up $0.03 | $46.15 | $46.12 | 2,900 |
| 12:57 PM | $46.12 | Down $ -0.03 | $46.14 | $46.12 | 4,300 |
| 12:56 PM | $46.15 | Down $0.00 | $46.16 | $46.15 | 1,500 |
| 12:55 PM | $46.15 | Up $0.00 | $46.15 | $46.14 | 6,100 |
| 12:54 PM | $46.15 | Up $0.01 | $46.15 | $46.15 | 900 |
| 12:53 PM | $46.14 | Down $ -0.02 | $46.15 | $46.14 | 2,500 |
| 12:52 PM | $46.16 | Up $0.02 | $46.16 | $46.14 | 2,800 |
| 12:51 PM | $46.14 | Up $0.01 | $46.15 | $46.14 | 2,100 |
| 12:50 PM | $46.13 | Up $0.00 | $46.14 | $46.13 | 1,600 |
| 12:49 PM | $46.13 | Down $ -0.01 | $46.13 | $46.12 | 3,200 |
| 12:48 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 1,200 |
| 12:47 PM | $46.14 | Up $0.00 | $46.14 | $46.14 | 3,600 |
| 12:46 PM | $46.14 | Down $ -0.01 | $46.15 | $46.14 | 12,600 |
| 12:45 PM | $46.15 | Up $0.02 | $46.15 | $46.13 | 5,300 |
| 12:44 PM | $46.13 | Up $0.04 | $46.13 | $46.10 | 7,400 |
| 12:43 PM | $46.10 | Up $0.00 | $46.10 | $46.09 | 1,200 |
| 12:42 PM | $46.09 | Up $0.00 | $46.10 | $46.08 | 5,300 |
| 12:41 PM | $46.09 | Up $0.01 | $46.09 | $46.09 | 2,000 |
| 12:40 PM | $46.08 | Down $ -0.01 | $46.08 | $46.08 | 2,000 |
| 12:39 PM | $46.09 | Up $0.01 | $46.09 | $46.08 | 1,200 |
| 12:38 PM | $46.08 | Up $0.00 | $46.10 | $46.08 | 3,900 |
| 12:37 PM | $46.08 | Up $0.00 | $46.08 | $46.08 | 700 |
| 12:36 PM | $46.08 | Down $ -0.01 | $46.09 | $46.08 | 4,000 |
| 12:34 PM | $46.09 | Up $0.00 | $46.09 | $46.08 | 2,000 |
| 12:34 PM | $46.09 | Up $0.00 | $46.09 | $46.08 | 0 |
| 12:33 PM | $46.09 | Up $0.00 | $46.10 | $46.08 | 2,800 |
| 12:32 PM | $46.09 | Up $0.03 | $46.09 | $46.07 | 2,600 |
| 12:31 PM | $46.06 | Up $0.01 | $46.06 | $46.06 | 600 |
| 12:30 PM | $46.05 | Up $0.01 | $46.05 | $46.05 | 400 |
| 12:29 PM | $46.04 | Up $0.00 | $46.04 | $46.04 | 2,500 |
| 12:28 PM | $46.04 | Up $0.03 | $46.04 | $46.02 | 3,400 |
| 12:27 PM | $46.01 | Down $ -0.01 | $46.01 | $46.01 | 200 |
| 12:26 PM | $46.02 | Down $ -0.02 | $46.04 | $46.02 | 2,600 |
| 12:25 PM | $46.04 | Down $ -0.02 | $46.05 | $46.04 | 2,600 |
| 12:24 PM | $46.06 | Down $ -0.01 | $46.06 | $46.06 | 2,700 |
| 12:23 PM | $46.07 | Up $0.01 | $46.07 | $46.05 | 2,300 |
| 12:22 PM | $46.06 | Up $0.04 | $46.06 | $46.03 | 5,100 |
| 12:21 PM | $46.02 | Up $0.01 | $46.02 | $46.02 | 600 |
| 12:20 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 1,800 |
| 12:19 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 1,900 |
| 12:18 PM | $46.01 | Down $ -0.01 | $46.01 | $46.01 | 2,200 |
| 12:17 PM | $46.02 | Up $0.02 | $46.02 | $46.00 | 2,200 |
| 12:16 PM | $46.00 | Down $ -0.01 | $46.02 | $46.00 | 2,300 |
| 12:15 PM | $46.01 | Up $0.01 | $46.02 | $46.00 | 3,000 |
| 12:14 PM | $46.00 | Up $0.00 | $46.01 | $46.00 | 1,500 |
| 12:13 PM | $46.00 | Down $ -0.01 | $46.02 | $45.99 | 4,000 |
| 12:12 PM | $46.01 | Up $0.01 | $46.01 | $46.00 | 700 |
| 12:11 PM | $46.00 | Up $0.01 | $46.00 | $45.99 | 400 |
| 12:10 PM | $45.99 | Down $ -0.03 | $46.01 | $45.99 | 5,700 |
| 12:09 PM | $46.02 | Up $0.01 | $46.02 | $46.02 | 400 |
| 12:08 PM | $46.01 | Down $ -0.01 | $46.03 | $46.01 | 3,000 |
| 12:07 PM | $46.02 | Down $ -0.01 | $46.03 | $46.00 | 8,000 |
| 12:06 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 300 |
| 12:05 PM | $46.03 | Up $0.00 | $46.04 | $46.03 | 1,900 |
| 12:04 PM | $46.03 | Up $0.01 | $46.04 | $46.03 | 900 |
| 12:03 PM | $46.02 | Up $0.01 | $46.03 | $46.01 | 1,800 |
| 12:02 PM | $46.01 | Down $ -0.02 | $46.02 | $46.01 | 2,300 |
| 12:01 PM | $46.03 | Up $0.00 | $46.03 | $46.03 | 300 |
| 12:00 PM | $46.02 | Up $0.02 | $46.02 | $46.00 | 5,800 |
| 11:59 AM | $46.00 | Up $0.01 | $46.00 | $46.00 | 1,700 |
| 11:58 AM | $45.99 | Up $0.00 | $46.00 | $45.99 | 2,300 |
| 11:57 AM | $45.99 | Up $0.01 | $45.99 | $45.99 | 300 |
| 11:56 AM | $45.98 | Up $0.00 | $45.99 | $45.98 | 900 |
| 11:55 AM | $45.98 | Up $0.01 | $45.99 | $45.98 | 1,200 |
| 11:54 AM | $45.97 | Up $0.00 | $45.97 | $45.97 | 1,600 |
| 11:53 AM | $45.97 | Down $ -0.01 | $45.98 | $45.96 | 3,000 |
| 11:52 AM | $45.98 | Up $0.00 | $45.98 | $45.97 | 900 |
| 11:51 AM | $45.98 | Up $0.01 | $45.98 | $45.97 | 2,000 |
| 11:50 AM | $45.97 | Up $0.00 | $45.97 | $45.96 | 2,300 |
| 11:49 AM | $45.97 | Down $ -0.01 | $45.99 | $45.97 | 2,700 |
| 11:48 AM | $45.98 | Down $ -0.01 | $45.98 | $45.98 | 100 |
| 11:47 AM | $45.99 | Down $ -0.01 | $46.00 | $45.98 | 1,100 |
| 11:46 AM | $46.00 | Up $0.01 | $46.01 | $45.99 | 2,000 |
| 11:45 AM | $45.99 | Down $ -0.04 | $46.03 | $45.99 | 5,700 |
| 11:44 AM | $46.04 | Up $0.00 | $46.04 | $46.03 | 2,100 |
| 11:43 AM | $46.03 | Up $0.02 | $46.04 | $46.01 | 31,000 |
| 11:42 AM | $46.01 | Up $0.00 | $46.02 | $46.01 | 1,800 |
| 11:41 AM | $46.01 | Up $0.00 | $46.01 | $46.00 | 500 |
| 11:40 AM | $46.01 | Up $0.00 | $46.03 | $46.01 | 3,800 |
| 11:39 AM | $46.01 | Up $0.05 | $46.01 | $45.98 | 43,300 |
| 11:38 AM | $45.96 | Up $0.01 | $45.96 | $45.96 | 1,700 |
| 11:37 AM | $45.95 | Down $ -0.01 | $45.96 | $45.94 | 3,900 |
| 11:36 AM | $45.96 | Up $0.02 | $45.96 | $45.94 | 2,000 |
| 11:35 AM | $45.94 | Up $0.01 | $45.94 | $45.93 | 1,200 |
| 11:34 AM | $45.93 | Up $0.01 | $45.93 | $45.93 | 500 |
| 11:33 AM | $45.92 | Down $0.00 | $45.93 | $45.92 | 1,900 |
| 11:32 AM | $45.93 | Up $0.00 | $45.93 | $45.93 | 2,900 |
| 11:31 AM | $45.93 | Up $0.02 | $45.93 | $45.92 | 1,200 |
| 11:30 AM | $45.91 | Down $ -0.03 | $45.93 | $45.91 | 7,200 |
| 11:29 AM | $45.94 | Down $ -0.02 | $45.95 | $45.93 | 4,700 |
| 11:28 AM | $45.95 | Up $0.02 | $45.95 | $45.94 | 3,700 |
| 11:27 AM | $45.94 | Down $0.00 | $45.94 | $45.92 | 5,600 |
| 11:26 AM | $45.94 | Up $0.04 | $45.94 | $45.90 | 13,300 |
| 11:25 AM | $45.90 | Up $0.00 | $45.91 | $45.90 | 2,900 |
| 11:24 AM | $45.90 | Up $0.03 | $45.91 | $45.88 | 11,400 |
| 11:23 AM | $45.87 | Down $ -0.02 | $45.89 | $45.87 | 1,700 |
| 11:22 AM | $45.89 | Down $ -0.01 | $45.89 | $45.89 | 300 |
| 11:21 AM | $45.89 | Down $ -0.01 | $45.90 | $45.89 | 1,900 |
| 11:20 AM | $45.90 | Up $0.01 | $45.90 | $45.90 | 1,300 |
| 11:19 AM | $45.89 | Up $0.00 | $45.90 | $45.89 | 4,800 |
| 11:18 AM | $45.89 | Up $0.01 | $45.90 | $45.88 | 3,600 |
| 11:17 AM | $45.88 | Down $ -0.01 | $45.89 | $45.88 | 2,100 |
| 11:16 AM | $45.89 | Up $0.01 | $45.89 | $45.88 | 3,300 |
| 11:15 AM | $45.88 | Down $ -0.02 | $45.90 | $45.88 | 7,800 |
| 11:14 AM | $45.90 | Up $0.00 | $45.91 | $45.90 | 6,500 |
| 11:13 AM | $45.90 | Up $0.01 | $45.91 | $45.90 | 2,200 |
| 11:12 AM | $45.89 | Up $0.02 | $45.89 | $45.88 | 900 |
| 11:11 AM | $45.88 | Down $ -0.01 | $45.88 | $45.87 | 2,700 |
| 11:10 AM | $45.88 | Up $0.00 | $45.88 | $45.88 | 700 |
| 11:09 AM | $45.88 | Up $0.02 | $45.89 | $45.86 | 3,800 |
| 11:08 AM | $45.86 | Up $0.01 | $45.86 | $45.86 | 100 |
| 11:07 AM | $45.85 | Down $ -0.01 | $45.86 | $45.85 | 1,000 |
| 11:06 AM | $45.86 | Up $0.01 | $45.87 | $45.85 | 1,500 |
| 11:05 AM | $45.85 | Down $ -0.02 | $45.88 | $45.85 | 3,800 |
| 11:04 AM | $45.87 | Down $ -0.02 | $45.89 | $45.87 | 4,100 |
| 11:03 AM | $45.89 | Up $0.01 | $45.90 | $45.88 | 3,800 |
| 11:02 AM | $45.89 | Up $0.02 | $45.89 | $45.88 | 800 |
| 11:01 AM | $45.87 | Up $0.01 | $45.87 | $45.87 | 100 |
| 11:00 AM | $45.86 | Down $ -0.02 | $45.89 | $45.86 | 3,500 |
| 10:59 AM | $45.88 | Down $ -0.02 | $45.89 | $45.88 | 4,800 |
| 10:58 AM | $45.89 | Up $0.03 | $45.89 | $45.87 | 1,800 |
| 10:57 AM | $45.86 | Up $0.00 | $45.86 | $45.86 | 600 |
| 10:56 AM | $45.86 | Up $0.04 | $45.86 | $45.84 | 1,400 |
| 10:55 AM | $45.82 | Up $0.00 | $45.82 | $45.81 | 1,700 |
| 10:54 AM | $45.82 | Up $0.02 | $45.82 | $45.79 | 4,500 |
| 10:53 AM | $45.80 | Down $0.00 | $45.80 | $45.80 | 1,500 |
| 10:52 AM | $45.80 | Down $ -0.02 | $45.82 | $45.80 | 3,800 |
| 10:51 AM | $45.82 | Up $0.01 | $45.82 | $45.81 | 1,100 |
| 10:50 AM | $45.81 | Down $ -0.02 | $45.84 | $45.81 | 6,300 |
| 10:49 AM | $45.83 | Up $0.02 | $45.83 | $45.82 | 2,200 |
| 10:48 AM | $45.81 | Down $ -0.03 | $45.84 | $45.81 | 3,400 |
| 10:47 AM | $45.85 | Up $0.00 | $45.85 | $45.84 | 500 |
| 10:46 AM | $45.84 | Down $ -0.03 | $45.87 | $45.84 | 4,500 |
| 10:45 AM | $45.87 | Up $0.00 | $45.88 | $45.87 | 700 |
| 10:44 AM | $45.87 | Up $0.01 | $45.87 | $45.87 | 900 |
| 10:43 AM | $45.86 | Up $0.00 | $45.87 | $45.86 | 1,900 |
| 10:42 AM | $45.86 | Down $ -0.02 | $45.88 | $45.86 | 2,700 |
| 10:41 AM | $45.88 | Down $ -0.02 | $45.90 | $45.88 | 3,100 |
| 10:40 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 2,500 |
| 10:39 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 1,300 |
| 10:37 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 700 |
| 10:37 AM | $45.90 | Up $0.00 | $45.90 | $45.89 | 0 |
| 10:36 AM | $45.90 | Down $0.00 | $45.91 | $45.90 | 4,200 |
| 10:35 AM | $45.90 | Up $0.03 | $45.90 | $45.87 | 1,300 |
| 10:34 AM | $45.87 | Up $0.03 | $45.87 | $45.85 | 2,400 |
| 10:33 AM | $45.84 | Up $0.00 | $45.85 | $45.84 | 1,200 |
| 10:32 AM | $45.84 | Up $0.02 | $45.84 | $45.83 | 2,400 |
| 10:31 AM | $45.82 | Down $ -0.02 | $45.84 | $45.81 | 7,700 |
| 10:30 AM | $45.84 | Down $ -0.01 | $45.85 | $45.84 | 2,300 |
| 10:29 AM | $45.85 | Down $ -0.03 | $45.88 | $45.85 | 2,700 |
| 10:28 AM | $45.88 | Up $0.00 | $45.89 | $45.88 | 1,100 |
| 10:27 AM | $45.88 | Down $ -0.01 | $45.88 | $45.88 | 1,000 |
| 10:26 AM | $45.89 | Down $ -0.01 | $45.90 | $45.89 | 1,700 |
| 10:25 AM | $45.90 | Down $ -0.02 | $45.92 | $45.90 | 2,600 |
| 10:24 AM | $45.92 | Up $0.04 | $45.92 | $45.88 | 6,300 |
| 10:23 AM | $45.88 | Down $ -0.01 | $45.90 | $45.88 | 2,800 |
| 10:22 AM | $45.89 | Down $ -0.04 | $45.92 | $45.89 | 2,100 |
| 10:21 AM | $45.93 | Up $0.01 | $45.93 | $45.92 | 3,500 |
| 10:20 AM | $45.92 | Up $0.02 | $45.92 | $45.89 | 4,200 |
| 10:19 AM | $45.90 | Down $ -0.01 | $45.92 | $45.90 | 2,800 |
| 10:18 AM | $45.91 | Up $0.03 | $45.91 | $45.88 | 3,200 |
| 10:17 AM | $45.88 | Down $ -0.03 | $45.90 | $45.88 | 8,000 |
| 10:16 AM | $45.92 | Up $0.02 | $45.93 | $45.91 | 2,800 |
| 10:15 AM | $45.90 | Down $ -0.03 | $45.93 | $45.90 | 2,400 |
| 10:14 AM | $45.93 | Up $0.01 | $45.93 | $45.92 | 900 |
| 10:13 AM | $45.92 | Up $0.01 | $45.92 | $45.91 | 2,400 |
| 10:12 AM | $45.92 | Down $ -0.02 | $45.93 | $45.92 | 2,400 |
| 10:11 AM | $45.94 | Down $ -0.01 | $45.95 | $45.94 | 2,000 |
| 10:10 AM | $45.95 | Down $ -0.02 | $45.96 | $45.94 | 3,300 |
| 10:09 AM | $45.96 | Up $0.00 | $45.97 | $45.96 | 3,400 |
| 10:08 AM | $45.96 | Up $0.02 | $45.96 | $45.94 | 2,900 |
| 10:07 AM | $45.94 | Up $0.03 | $45.94 | $45.91 | 2,300 |
| 10:06 AM | $45.91 | Down $0.00 | $45.91 | $45.91 | 800 |
| 10:05 AM | $45.91 | Up $0.01 | $45.91 | $45.89 | 1,300 |
| 10:04 AM | $45.90 | Down $ -0.04 | $45.93 | $45.90 | 2,400 |
| 10:03 AM | $45.94 | Up $0.05 | $45.94 | $45.90 | 2,400 |
| 10:02 AM | $45.89 | Up $0.00 | $45.91 | $45.89 | 2,000 |
| 10:01 AM | $45.89 | Down $ -0.02 | $45.90 | $45.89 | 2,800 |
| 10:00 AM | $45.91 | Down $ -0.05 | $45.95 | $45.90 | 9,700 |
| 09:59 AM | $45.95 | Up $0.02 | $45.95 | $45.94 | 15,100 |
| 09:58 AM | $45.93 | Up $0.00 | $45.94 | $45.93 | 1,400 |
| 09:57 AM | $45.93 | Up $0.01 | $45.93 | $45.92 | 500 |
| 09:56 AM | $45.92 | Down $0.00 | $45.92 | $45.92 | 1,000 |
| 09:55 AM | $45.93 | Down $ -0.02 | $45.95 | $45.93 | 1,700 |
| 09:54 AM | $45.94 | Up $0.00 | $45.94 | $45.93 | 3,000 |
| 09:53 AM | $45.94 | Up $0.01 | $45.94 | $45.93 | 3,100 |
| 09:52 AM | $45.93 | Up $0.03 | $45.93 | $45.89 | 3,700 |
| 09:51 AM | $45.90 | Up $0.04 | $45.90 | $45.86 | 6,100 |
| 09:50 AM | $45.86 | Down $ -0.04 | $45.90 | $45.86 | 2,400 |
| 09:49 AM | $45.90 | Up $0.00 | $45.90 | $45.90 | 1,000 |
| 09:48 AM | $45.90 | Down $ -0.03 | $45.94 | $45.90 | 4,500 |
| 09:47 AM | $45.93 | Down $ -0.01 | $45.94 | $45.93 | 1,600 |
| 09:46 AM | $45.94 | Up $0.02 | $45.94 | $45.90 | 3,500 |
| 09:45 AM | $45.92 | Up $0.02 | $45.92 | $45.90 | 2,000 |
| 09:44 AM | $45.90 | Up $0.03 | $45.90 | $45.88 | 1,000 |
| 09:43 AM | $45.87 | Down $ -0.03 | $45.91 | $45.86 | 3,700 |
| 09:42 AM | $45.90 | Up $0.01 | $45.90 | $45.88 | 3,300 |
| 09:41 AM | $45.89 | Down $ -0.02 | $45.91 | $45.89 | 3,400 |
| 09:40 AM | $45.91 | Up $0.02 | $45.92 | $45.88 | 3,800 |
| 09:39 AM | $45.89 | Down $ -0.05 | $45.95 | $45.88 | 10,600 |
| 09:38 AM | $45.94 | Down $ -0.01 | $45.95 | $45.93 | 9,400 |
| 09:37 AM | $45.95 | Up $0.00 | $45.95 | $45.94 | 900 |
| 09:36 AM | $45.95 | Up $0.01 | $45.99 | $45.94 | 14,300 |
| 09:35 AM | $45.94 | Down $ -0.02 | $45.98 | $45.93 | 6,700 |
| 09:34 AM | $45.96 | Up $0.05 | $45.96 | $45.92 | 10,000 |
| 09:33 AM | $45.91 | Up $0.04 | $45.91 | $45.87 | 3,500 |
| 09:32 AM | $45.87 | Down $ -0.04 | $45.94 | $45.87 | 14,300 |
| 09:31 AM | $45.91 | Up $0.02 | $45.94 | $45.85 | 10,800 |
| 09:30 AM | $45.89 | Up $0.21 | $45.93 | $45.78 | 51,100 |
| Previous close | $45.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $45.67 | $45.62 | $45.73 | $45.51 | 6,487,300 |
| 23-10-2025 | $45.04 | $44.80 | $45.04 | $44.80 | 6,086,000 |
| 22-10-2025 | $44.58 | $44.59 | $44.75 | $44.34 | 5,189,700 |
| 21-10-2025 | $44.56 | $44.62 | $44.71 | $44.54 | 2,952,800 |
| 20-10-2025 | $44.71 | $44.62 | $44.82 | $44.59 | 3,227,100 |
| 17-10-2025 | $44.34 | $44.59 | $44.72 | $44.31 | 2,545,300 |
| 16-10-2025 | $44.50 | $44.78 | $44.87 | $44.33 | 4,216,900 |
| 15-10-2025 | $45.17 | $44.97 | $45.18 | $44.61 | 2,830,300 |
| 14-10-2025 | $45.40 | $45.34 | $45.64 | $45.26 | 3,206,900 |
| 10-10-2025 | $44.41 | $44.47 | $44.62 | $44.32 | 3,435,300 |
| 09-10-2025 | $44.78 | $44.93 | $44.95 | $44.58 | 1,570,100 |
| 08-10-2025 | $45.45 | $45.38 | $45.47 | $44.99 | 2,304,400 |
| 07-10-2025 | $44.83 | $45.14 | $45.19 | $44.77 | 1,358,800 |
| 06-10-2025 | $45.02 | $45.16 | $45.29 | $45.02 | 1,948,500 |
| 03-10-2025 | $44.57 | $44.34 | $44.59 | $44.11 | 4,656,000 |
| 02-10-2025 | $43.84 | $43.50 | $43.86 | $43.42 | 5,362,600 |
| 01-10-2025 | $43.85 | $43.55 | $43.90 | $43.52 | 3,659,500 |
| 30-09-2025 | $43.36 | $42.93 | $43.37 | $42.86 | 4,811,500 |
| 29-09-2025 | $43.17 | $43.20 | $43.38 | $43.15 | 3,447,300 |
| 26-09-2025 | $42.89 | $42.85 | $43.02 | $42.82 | 6,145,100 |
| 25-09-2025 | $42.77 | $42.80 | $42.82 | $42.54 | 3,232,700 |
| 24-09-2025 | $43.05 | $42.85 | $43.13 | $42.78 | 4,050,500 |
| 23-09-2025 | $43.02 | $43.26 | $43.38 | $42.99 | 4,277,300 |
| 22-09-2025 | $43.86 | $43.73 | $43.90 | $43.67 | 6,611,800 |
| 19-09-2025 | $43.57 | $43.73 | $43.80 | $43.51 | 6,443,200 |
| 18-09-2025 | $43.29 | $43.29 | $43.54 | $43.21 | 2,194,000 |
| 17-09-2025 | $42.71 | $43.01 | $43.11 | $42.53 | 5,903,400 |
| 16-09-2025 | $43.28 | $43.55 | $43.66 | $43.08 | 7,491,900 |
| 15-09-2025 | $44.53 | $44.16 | $44.54 | $44.16 | 4,487,100 |
| 12-09-2025 | $44.14 | $43.86 | $44.19 | $43.85 | 1,458,900 |
Graphs are not available, please refer to the detailed table