Quotes and Market Data
Find a quote
MANULIFE FIN
41.73 Down -0.01 (-0.02 %)
Delayed : 2025/07/09 17:40:00
- Previous close $41.74
- Opening $41.81
- Price Ask $41.70
- Price Bid $41.70
- Size Bid 14
- Size Ask 1
- Today High $42.20
- Today Low $41.71
- 52 Weeks High $46.42
- 52 Weeks Low $32.87
- Volume 4,080,522
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.73 | Up $0.01 | $41.73 | $41.73 | 2,436,100 |
| 03:59 PM | $41.72 | Down $ -0.02 | $41.75 | $41.71 | 90,900 |
| 03:58 PM | $41.74 | Up $0.02 | $41.75 | $41.73 | 27,800 |
| 03:57 PM | $41.72 | Down $ -0.02 | $41.75 | $41.72 | 19,000 |
| 03:56 PM | $41.74 | Down $ -0.03 | $41.77 | $41.74 | 21,700 |
| 03:55 PM | $41.77 | Down $ -0.05 | $41.83 | $41.75 | 64,300 |
| 03:54 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 3,700 |
| 03:53 PM | $41.82 | Up $0.00 | $41.82 | $41.82 | 4,100 |
| 03:52 PM | $41.82 | Up $0.00 | $41.83 | $41.81 | 9,000 |
| 03:51 PM | $41.82 | Down $ -0.01 | $41.84 | $41.82 | 8,900 |
| 03:50 PM | $41.83 | Up $0.01 | $41.84 | $41.82 | 16,800 |
| 03:49 PM | $41.82 | Up $0.00 | $41.82 | $41.81 | 1,100 |
| 03:48 PM | $41.82 | Down $ -0.04 | $41.87 | $41.82 | 27,500 |
| 03:47 PM | $41.86 | Up $0.05 | $41.86 | $41.81 | 15,100 |
| 03:46 PM | $41.81 | Up $0.00 | $41.84 | $41.81 | 62,700 |
| 03:45 PM | $41.81 | Down $ -0.01 | $41.82 | $41.81 | 10,900 |
| 03:44 PM | $41.82 | Down $ -0.01 | $41.84 | $41.82 | 8,000 |
| 03:43 PM | $41.83 | Up $0.01 | $41.84 | $41.83 | 9,300 |
| 03:42 PM | $41.82 | Up $0.00 | $41.83 | $41.81 | 144,800 |
| 03:41 PM | $41.82 | Down $ -0.01 | $41.84 | $41.82 | 10,100 |
| 03:40 PM | $41.83 | Down $ -0.01 | $41.84 | $41.83 | 3,900 |
| 03:39 PM | $41.84 | Up $0.02 | $41.84 | $41.83 | 4,800 |
| 03:38 PM | $41.83 | Down $0.00 | $41.83 | $41.82 | 6,000 |
| 03:37 PM | $41.83 | Up $0.00 | $41.83 | $41.82 | 3,800 |
| 03:36 PM | $41.83 | Down $ -0.02 | $41.85 | $41.83 | 2,900 |
| 03:35 PM | $41.85 | Up $0.00 | $41.85 | $41.85 | 2,800 |
| 03:34 PM | $41.85 | Up $0.00 | $41.86 | $41.85 | 7,700 |
| 03:33 PM | $41.85 | Down $ -0.02 | $41.87 | $41.85 | 11,200 |
| 03:32 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 500 |
| 03:31 PM | $41.87 | Down $ -0.02 | $41.88 | $41.87 | 5,000 |
| 03:30 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 5,200 |
| 03:29 PM | $41.89 | Down $ -0.01 | $41.91 | $41.89 | 2,100 |
| 03:28 PM | $41.90 | Up $0.01 | $41.90 | $41.89 | 1,900 |
| 03:27 PM | $41.89 | Up $0.00 | $41.90 | $41.88 | 4,000 |
| 03:26 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 1,800 |
| 03:25 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 900 |
| 03:24 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 5,200 |
| 03:23 PM | $41.89 | Down $ -0.01 | $41.89 | $41.89 | 4,400 |
| 03:21 PM | $41.90 | Up $0.01 | $41.91 | $41.89 | 1,900 |
| 03:21 PM | $41.90 | Up $0.00 | $41.91 | $41.89 | 0 |
| 03:20 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 3,300 |
| 03:19 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 2,200 |
| 03:18 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 3,700 |
| 03:17 PM | $41.88 | Up $0.01 | $41.88 | $41.88 | 800 |
| 03:16 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 700 |
| 03:15 PM | $41.88 | Up $0.01 | $41.89 | $41.88 | 1,300 |
| 03:14 PM | $41.88 | Down $ -0.01 | $41.88 | $41.88 | 1,300 |
| 03:13 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 1,800 |
| 03:12 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 1,700 |
| 03:11 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 1,100 |
| 03:10 PM | $41.89 | Up $0.01 | $41.89 | $41.88 | 1,100 |
| 03:09 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 1,100 |
| 03:08 PM | $41.89 | Down $ -0.04 | $41.94 | $41.89 | 16,400 |
| 03:07 PM | $41.93 | Up $0.02 | $41.93 | $41.92 | 800 |
| 03:06 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 1,800 |
| 03:05 PM | $41.92 | Down $ -0.01 | $41.92 | $41.92 | 6,600 |
| 03:04 PM | $41.93 | Up $0.01 | $41.93 | $41.92 | 700 |
| 03:03 PM | $41.92 | Down $ -0.01 | $41.93 | $41.92 | 3,300 |
| 03:01 PM | $41.93 | Up $0.00 | $41.94 | $41.93 | 2,000 |
| 03:01 PM | $41.93 | Up $0.00 | $41.94 | $41.93 | 0 |
| 03:00 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 200 |
| 02:59 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 2,600 |
| 02:58 PM | $41.93 | Up $0.00 | $41.94 | $41.92 | 4,000 |
| 02:57 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 1,100 |
| 02:56 PM | $41.93 | Up $0.01 | $41.93 | $41.91 | 1,900 |
| 02:55 PM | $41.92 | Up $0.00 | $41.92 | $41.92 | 400 |
| 02:54 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 1,900 |
| 02:53 PM | $41.91 | Down $0.00 | $41.91 | $41.90 | 1,000 |
| 02:52 PM | $41.91 | Up $0.01 | $41.91 | $41.89 | 1,500 |
| 02:51 PM | $41.90 | Up $0.01 | $41.90 | $41.89 | 1,700 |
| 02:50 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 500 |
| 02:49 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 1,000 |
| 02:48 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 300 |
| 02:47 PM | $41.89 | Up $0.00 | $41.89 | $41.88 | 2,200 |
| 02:46 PM | $41.89 | Up $0.02 | $41.89 | $41.88 | 6,700 |
| 02:45 PM | $41.87 | Up $0.01 | $41.87 | $41.86 | 1,000 |
| 02:44 PM | $41.86 | Up $0.00 | $41.87 | $41.86 | 1,700 |
| 02:43 PM | $41.86 | Down $ -0.01 | $41.87 | $41.86 | 2,000 |
| 02:42 PM | $41.87 | Up $0.00 | $41.87 | $41.87 | 400 |
| 02:41 PM | $41.87 | Down $ -0.04 | $41.90 | $41.87 | 3,700 |
| 02:40 PM | $41.91 | Down $0.00 | $41.91 | $41.91 | 400 |
| 02:39 PM | $41.91 | Up $0.00 | $41.91 | $41.91 | 1,800 |
| 02:38 PM | $41.91 | Up $0.00 | $41.92 | $41.91 | 5,000 |
| 02:36 PM | $41.91 | Up $0.00 | $41.91 | $41.90 | 1,700 |
| 02:36 PM | $41.91 | Up $0.00 | $41.91 | $41.90 | 0 |
| 02:35 PM | $41.91 | Up $0.00 | $41.91 | $41.91 | 600 |
| 02:34 PM | $41.91 | Down $ -0.02 | $41.92 | $41.91 | 1,300 |
| 02:33 PM | $41.92 | Up $0.01 | $41.92 | $41.92 | 1,300 |
| 02:32 PM | $41.92 | Down $ -0.01 | $41.92 | $41.91 | 3,800 |
| 02:31 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 1,000 |
| 02:30 PM | $41.90 | Up $0.02 | $41.90 | $41.88 | 4,800 |
| 02:29 PM | $41.88 | Down $ -0.01 | $41.89 | $41.88 | 600 |
| 02:28 PM | $41.89 | Down $ -0.02 | $41.91 | $41.89 | 3,000 |
| 02:27 PM | $41.91 | Down $0.00 | $41.91 | $41.90 | 800 |
| 02:26 PM | $41.91 | Down $ -0.01 | $41.93 | $41.91 | 4,400 |
| 02:25 PM | $41.92 | Up $0.01 | $41.93 | $41.90 | 4,700 |
| 02:24 PM | $41.91 | Down $ -0.03 | $41.93 | $41.91 | 4,500 |
| 02:23 PM | $41.94 | Up $0.00 | $41.94 | $41.94 | 500 |
| 02:22 PM | $41.94 | Up $0.00 | $41.95 | $41.94 | 600 |
| 02:21 PM | $41.94 | Down $ -0.01 | $41.94 | $41.93 | 3,700 |
| 02:20 PM | $41.95 | Down $ -0.01 | $41.96 | $41.95 | 1,600 |
| 02:19 PM | $41.96 | Down $ -0.02 | $41.98 | $41.96 | 2,300 |
| 02:18 PM | $41.98 | Down $0.00 | $41.98 | $41.98 | 300 |
| 02:17 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 200 |
| 02:16 PM | $41.98 | Down $ -0.02 | $41.99 | $41.98 | 3,000 |
| 02:15 PM | $41.99 | Up $0.01 | $42.00 | $41.99 | 1,300 |
| 02:14 PM | $41.98 | Up $0.00 | $41.98 | $41.97 | 2,900 |
| 02:13 PM | $41.98 | Down $ -0.01 | $41.99 | $41.98 | 1,700 |
| 02:12 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 2,000 |
| 02:11 PM | $41.99 | Down $ -0.01 | $41.99 | $41.98 | 300 |
| 02:10 PM | $41.99 | Down $ -0.01 | $42.00 | $41.99 | 3,200 |
| 02:09 PM | $42.00 | Down $ -0.04 | $42.04 | $42.00 | 6,500 |
| 02:08 PM | $42.04 | Up $0.00 | $42.04 | $42.04 | 1,900 |
| 02:07 PM | $42.04 | Up $0.02 | $42.04 | $42.03 | 3,600 |
| 02:06 PM | $42.03 | Up $0.02 | $42.04 | $42.01 | 3,700 |
| 02:05 PM | $42.01 | Up $0.02 | $42.02 | $42.00 | 3,600 |
| 02:04 PM | $42.00 | Down $ -0.01 | $42.00 | $42.00 | 2,900 |
| 02:03 PM | $42.00 | Down $ -0.01 | $42.01 | $42.00 | 4,500 |
| 02:02 PM | $42.01 | Up $0.02 | $42.01 | $41.99 | 1,700 |
| 02:01 PM | $41.99 | Down $ -0.01 | $42.01 | $41.99 | 800 |
| 02:00 PM | $42.00 | Up $0.01 | $42.00 | $42.00 | 3,200 |
| 01:59 PM | $41.99 | Down $ -0.02 | $42.00 | $41.99 | 2,800 |
| 01:58 PM | $42.01 | Up $0.01 | $42.01 | $42.01 | 400 |
| 01:57 PM | $42.00 | Up $0.01 | $42.00 | $42.00 | 2,400 |
| 01:56 PM | $41.99 | Down $ -0.03 | $42.01 | $41.99 | 2,400 |
| 01:55 PM | $42.02 | Up $0.01 | $42.02 | $42.02 | 200 |
| 01:54 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 200 |
| 01:53 PM | $42.01 | Up $0.00 | $42.01 | $42.00 | 4,300 |
| 01:52 PM | $42.01 | Up $0.00 | $42.02 | $42.01 | 5,400 |
| 01:51 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 600 |
| 01:50 PM | $42.01 | Up $0.00 | $42.01 | $42.00 | 1,700 |
| 01:49 PM | $42.01 | Up $0.02 | $42.01 | $42.00 | 1,200 |
| 01:48 PM | $42.00 | Down $ -0.01 | $42.00 | $42.00 | 2,200 |
| 01:47 PM | $42.00 | Up $0.00 | $42.00 | $42.00 | 300 |
| 01:46 PM | $42.00 | Down $ -0.01 | $42.00 | $41.99 | 5,400 |
| 01:45 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 1,200 |
| 01:44 PM | $42.01 | Up $0.00 | $42.02 | $42.01 | 1,900 |
| 01:43 PM | $42.01 | Up $0.00 | $42.01 | $42.01 | 1,000 |
| 01:42 PM | $42.01 | Up $0.01 | $42.01 | $42.00 | 2,200 |
| 01:41 PM | $42.00 | Up $0.02 | $42.00 | $41.99 | 1,400 |
| 01:40 PM | $41.98 | Up $0.01 | $41.98 | $41.97 | 4,700 |
| 01:38 PM | $41.97 | Up $0.01 | $41.97 | $41.96 | 1,500 |
| 01:38 PM | $41.97 | Up $0.00 | $41.97 | $41.96 | 0 |
| 01:37 PM | $41.96 | Down $ -0.01 | $41.98 | $41.95 | 7,600 |
| 01:36 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 1,500 |
| 01:35 PM | $41.97 | Up $0.01 | $41.97 | $41.96 | 1,500 |
| 01:34 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 2,500 |
| 01:33 PM | $41.96 | Up $0.01 | $41.97 | $41.95 | 3,400 |
| 01:32 PM | $41.95 | Up $0.00 | $41.97 | $41.95 | 5,300 |
| 01:31 PM | $41.95 | Down $ -0.02 | $41.97 | $41.95 | 3,200 |
| 01:30 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 1,400 |
| 01:29 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 100 |
| 01:28 PM | $41.97 | Down $ -0.01 | $41.98 | $41.97 | 6,000 |
| 01:27 PM | $41.98 | Down $0.00 | $41.98 | $41.98 | 300 |
| 01:26 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 2,300 |
| 01:25 PM | $41.98 | Down $0.00 | $41.98 | $41.98 | 600 |
| 01:24 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 4,600 |
| 01:23 PM | $41.98 | Up $0.00 | $41.98 | $41.98 | 1,700 |
| 01:22 PM | $41.98 | Down $ -0.02 | $41.99 | $41.98 | 3,400 |
| 01:21 PM | $42.00 | Up $0.01 | $42.00 | $42.00 | 100 |
| 01:20 PM | $41.99 | Up $0.01 | $41.99 | $41.98 | 700 |
| 01:19 PM | $41.98 | Up $0.00 | $41.98 | $41.97 | 900 |
| 01:18 PM | $41.98 | Up $0.01 | $41.98 | $41.97 | 6,300 |
| 01:17 PM | $41.97 | Down $ -0.02 | $41.98 | $41.97 | 4,900 |
| 01:15 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 12,100 |
| 01:15 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 0 |
| 01:14 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 800 |
| 01:13 PM | $41.98 | Up $0.00 | $41.99 | $41.98 | 3,600 |
| 01:12 PM | $41.98 | Up $0.01 | $41.98 | $41.97 | 4,200 |
| 01:11 PM | $41.97 | Down $0.00 | $41.98 | $41.97 | 3,100 |
| 01:10 PM | $41.97 | Up $0.00 | $41.97 | $41.96 | 2,600 |
| 01:09 PM | $41.97 | Down $0.00 | $41.98 | $41.96 | 3,000 |
| 01:08 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 1,500 |
| 01:07 PM | $41.97 | Up $0.00 | $41.97 | $41.97 | 2,400 |
| 01:06 PM | $41.97 | Down $ -0.01 | $41.97 | $41.97 | 1,700 |
| 01:05 PM | $41.98 | Up $0.02 | $41.98 | $41.97 | 1,000 |
| 01:04 PM | $41.96 | Down $ -0.02 | $41.99 | $41.95 | 3,300 |
| 01:03 PM | $41.98 | Up $0.02 | $41.98 | $41.98 | 1,100 |
| 01:02 PM | $41.96 | Up $0.00 | $41.98 | $41.96 | 4,600 |
| 01:01 PM | $41.96 | Down $ -0.02 | $41.97 | $41.95 | 8,500 |
| 01:00 PM | $41.98 | Down $ -0.01 | $41.99 | $41.98 | 3,200 |
| 12:59 PM | $41.99 | Up $0.00 | $41.99 | $41.99 | 1,100 |
| 12:58 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 700 |
| 12:57 PM | $41.99 | Up $0.01 | $41.99 | $41.98 | 3,400 |
| 12:56 PM | $41.98 | Up $0.02 | $41.98 | $41.97 | 2,800 |
| 12:55 PM | $41.96 | Down $ -0.03 | $41.98 | $41.96 | 3,100 |
| 12:54 PM | $41.99 | Up $0.01 | $41.99 | $41.99 | 100 |
| 12:53 PM | $41.98 | Down $ -0.01 | $41.99 | $41.98 | 1,200 |
| 12:52 PM | $41.99 | Up $0.03 | $41.99 | $41.96 | 3,000 |
| 12:51 PM | $41.96 | Up $0.00 | $41.97 | $41.96 | 1,400 |
| 12:50 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 4,000 |
| 12:49 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 600 |
| 12:48 PM | $41.96 | Up $0.01 | $41.97 | $41.96 | 1,100 |
| 12:47 PM | $41.95 | Up $0.00 | $41.95 | $41.94 | 800 |
| 12:46 PM | $41.95 | Up $0.00 | $41.95 | $41.94 | 3,300 |
| 12:45 PM | $41.95 | Up $0.03 | $41.95 | $41.93 | 1,100 |
| 12:44 PM | $41.92 | Up $0.02 | $41.92 | $41.91 | 1,100 |
| 12:43 PM | $41.90 | Up $0.01 | $41.91 | $41.88 | 4,500 |
| 12:42 PM | $41.89 | Up $0.00 | $41.89 | $41.89 | 100 |
| 12:41 PM | $41.89 | Down $ -0.01 | $41.91 | $41.89 | 1,900 |
| 12:40 PM | $41.90 | Up $0.00 | $41.91 | $41.90 | 300 |
| 12:39 PM | $41.90 | Down $ -0.03 | $41.92 | $41.90 | 7,200 |
| 12:38 PM | $41.93 | Down $ -0.01 | $41.94 | $41.93 | 7,200 |
| 12:37 PM | $41.94 | Up $0.01 | $41.94 | $41.93 | 1,000 |
| 12:36 PM | $41.93 | Up $0.01 | $41.93 | $41.92 | 1,600 |
| 12:35 PM | $41.92 | Up $0.01 | $41.92 | $41.92 | 1,000 |
| 12:34 PM | $41.92 | Down $ -0.02 | $41.95 | $41.92 | 3,000 |
| 12:33 PM | $41.94 | Up $0.01 | $41.95 | $41.93 | 2,700 |
| 12:32 PM | $41.93 | Up $0.00 | $41.93 | $41.93 | 600 |
| 12:31 PM | $41.93 | Down $ -0.02 | $41.94 | $41.93 | 2,000 |
| 12:30 PM | $41.95 | Down $0.00 | $41.95 | $41.95 | 2,500 |
| 12:28 PM | $41.96 | Down $ -0.01 | $41.96 | $41.96 | 1,400 |
| 12:28 PM | $41.96 | Up $0.00 | $41.96 | $41.96 | 0 |
| 12:27 PM | $41.96 | Down $ -0.02 | $41.97 | $41.96 | 1,000 |
| 12:26 PM | $41.98 | Up $0.00 | $41.98 | $41.96 | 2,000 |
| 12:25 PM | $41.98 | Up $0.01 | $41.98 | $41.96 | 600 |
| 12:24 PM | $41.97 | Up $0.03 | $41.97 | $41.94 | 2,400 |
| 12:22 PM | $41.94 | Up $0.00 | $41.94 | $41.93 | 1,700 |
| 12:22 PM | $41.94 | Up $0.00 | $41.94 | $41.93 | 0 |
| 12:21 PM | $41.94 | Down $ -0.04 | $41.98 | $41.94 | 7,200 |
| 12:20 PM | $41.98 | Down $ -0.02 | $42.00 | $41.98 | 3,100 |
| 12:19 PM | $42.00 | Up $0.00 | $42.00 | $41.99 | 3,700 |
| 12:18 PM | $42.00 | Down $ -0.02 | $42.01 | $42.00 | 400 |
| 12:17 PM | $42.02 | Up $0.02 | $42.02 | $42.00 | 2,100 |
| 12:16 PM | $42.00 | Down $ -0.01 | $42.01 | $42.00 | 1,200 |
| 12:15 PM | $42.01 | Up $0.01 | $42.01 | $42.00 | 700 |
| 12:14 PM | $42.00 | Up $0.01 | $42.01 | $41.99 | 1,800 |
| 12:13 PM | $41.99 | Up $0.00 | $41.99 | $41.98 | 3,000 |
| 12:12 PM | $41.99 | Down $ -0.02 | $42.00 | $41.99 | 5,900 |
| 12:11 PM | $42.01 | Down $ -0.01 | $42.01 | $42.01 | 1,100 |
| 12:10 PM | $42.02 | Down $ -0.02 | $42.04 | $42.02 | 4,500 |
| 12:09 PM | $42.04 | Up $0.00 | $42.04 | $42.03 | 2,400 |
| 12:08 PM | $42.04 | Down $ -0.01 | $42.05 | $42.04 | 2,500 |
| 12:07 PM | $42.05 | Up $0.01 | $42.05 | $42.05 | 100 |
| 12:06 PM | $42.04 | Up $0.01 | $42.04 | $42.04 | 1,100 |
| 12:05 PM | $42.03 | Up $0.00 | $42.04 | $42.03 | 1,300 |
| 12:04 PM | $42.03 | Down $0.00 | $42.04 | $42.03 | 2,400 |
| 12:03 PM | $42.04 | Down $ -0.01 | $42.04 | $42.04 | 2,200 |
| 12:02 PM | $42.04 | Down $ -0.02 | $42.06 | $42.04 | 3,200 |
| 12:01 PM | $42.06 | Up $0.01 | $42.06 | $42.05 | 1,300 |
| 12:00 PM | $42.05 | Up $0.01 | $42.05 | $42.04 | 1,700 |
| 11:59 AM | $42.04 | Down $ -0.01 | $42.04 | $42.04 | 3,700 |
| 11:58 AM | $42.05 | Up $0.02 | $42.05 | $42.03 | 2,000 |
| 11:56 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 1,600 |
| 11:56 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 0 |
| 11:55 AM | $42.03 | Up $0.01 | $42.03 | $42.01 | 700 |
| 11:54 AM | $42.02 | Up $0.01 | $42.02 | $42.02 | 900 |
| 11:53 AM | $42.02 | Up $0.01 | $42.03 | $42.02 | 3,000 |
| 11:52 AM | $42.01 | Up $0.00 | $42.01 | $42.01 | 200 |
| 11:51 AM | $42.01 | Up $0.00 | $42.01 | $42.01 | 300 |
| 11:50 AM | $42.01 | Up $0.00 | $42.01 | $42.01 | 1,600 |
| 11:49 AM | $42.01 | Up $0.00 | $42.01 | $42.01 | 6,100 |
| 11:48 AM | $42.01 | Up $0.00 | $42.01 | $42.01 | 800 |
| 11:47 AM | $42.01 | Down $ -0.01 | $42.02 | $42.01 | 1,200 |
| 11:46 AM | $42.02 | Up $0.00 | $42.03 | $42.02 | 3,300 |
| 11:45 AM | $42.02 | Down $ -0.01 | $42.03 | $42.02 | 1,900 |
| 11:44 AM | $42.03 | Up $0.00 | $42.04 | $42.03 | 700 |
| 11:43 AM | $42.03 | Down $ -0.03 | $42.05 | $42.03 | 1,400 |
| 11:42 AM | $42.06 | Up $0.02 | $42.06 | $42.04 | 1,400 |
| 11:41 AM | $42.04 | Up $0.01 | $42.05 | $42.04 | 2,500 |
| 11:40 AM | $42.04 | Down $ -0.03 | $42.05 | $42.04 | 3,700 |
| 11:39 AM | $42.06 | Up $0.04 | $42.06 | $42.03 | 2,400 |
| 11:38 AM | $42.02 | Down $ -0.02 | $42.05 | $42.01 | 6,300 |
| 11:37 AM | $42.04 | Up $0.00 | $42.05 | $42.03 | 1,900 |
| 11:36 AM | $42.04 | Down $ -0.04 | $42.08 | $42.04 | 7,700 |
| 11:35 AM | $42.08 | Down $ -0.01 | $42.10 | $42.08 | 6,300 |
| 11:34 AM | $42.09 | Down $ -0.01 | $42.11 | $42.09 | 2,300 |
| 11:33 AM | $42.10 | Up $0.01 | $42.11 | $42.10 | 4,800 |
| 11:32 AM | $42.09 | Up $0.01 | $42.09 | $42.08 | 6,000 |
| 11:30 AM | $42.08 | Up $0.00 | $42.09 | $42.08 | 3,000 |
| 11:30 AM | $42.08 | Up $0.00 | $42.09 | $42.08 | 0 |
| 11:29 AM | $42.08 | Up $0.00 | $42.09 | $42.08 | 4,000 |
| 11:28 AM | $42.08 | Down $0.00 | $42.09 | $42.08 | 5,100 |
| 11:27 AM | $42.08 | Down $ -0.01 | $42.09 | $42.08 | 10,000 |
| 11:26 AM | $42.09 | Up $0.01 | $42.09 | $42.07 | 5,000 |
| 11:25 AM | $42.08 | Up $0.01 | $42.08 | $42.08 | 700 |
| 11:24 AM | $42.07 | Up $0.02 | $42.07 | $42.06 | 1,400 |
| 11:22 AM | $42.05 | Up $0.00 | $42.05 | $42.05 | 200 |
| 11:22 AM | $42.05 | Up $0.00 | $42.05 | $42.05 | 0 |
| 11:21 AM | $42.05 | Up $0.00 | $42.06 | $42.05 | 1,700 |
| 11:20 AM | $42.05 | Up $0.02 | $42.05 | $42.04 | 1,200 |
| 11:19 AM | $42.03 | Down $ -0.02 | $42.06 | $42.03 | 5,300 |
| 11:18 AM | $42.05 | Down $ -0.02 | $42.07 | $42.05 | 1,200 |
| 11:17 AM | $42.07 | Down $ -0.02 | $42.08 | $42.07 | 2,500 |
| 11:16 AM | $42.09 | Up $0.00 | $42.09 | $42.07 | 3,200 |
| 11:15 AM | $42.09 | Up $0.00 | $42.09 | $42.09 | 1,200 |
| 11:14 AM | $42.09 | Up $0.00 | $42.09 | $42.09 | 1,600 |
| 11:13 AM | $42.09 | Down $ -0.05 | $42.13 | $42.09 | 3,100 |
| 11:12 AM | $42.14 | Down $ -0.01 | $42.14 | $42.14 | 1,100 |
| 11:11 AM | $42.15 | Down $ -0.02 | $42.16 | $42.15 | 3,200 |
| 11:10 AM | $42.17 | Down $ -0.01 | $42.19 | $42.17 | 4,100 |
| 11:09 AM | $42.18 | Up $0.01 | $42.18 | $42.18 | 700 |
| 11:08 AM | $42.18 | Up $0.00 | $42.18 | $42.17 | 2,200 |
| 11:07 AM | $42.17 | Up $0.01 | $42.17 | $42.16 | 500 |
| 11:06 AM | $42.16 | Down $ -0.03 | $42.18 | $42.16 | 4,000 |
| 11:05 AM | $42.19 | Up $0.00 | $42.20 | $42.19 | 1,700 |
| 11:04 AM | $42.19 | Up $0.02 | $42.19 | $42.18 | 6,000 |
| 11:03 AM | $42.17 | Up $0.02 | $42.17 | $42.16 | 1,000 |
| 11:02 AM | $42.15 | Up $0.02 | $42.15 | $42.13 | 1,300 |
| 11:01 AM | $42.14 | Up $0.01 | $42.14 | $42.13 | 800 |
| 11:00 AM | $42.13 | Up $0.02 | $42.13 | $42.11 | 1,200 |
| 10:59 AM | $42.11 | Up $0.00 | $42.11 | $42.09 | 2,600 |
| 10:58 AM | $42.10 | Down $ -0.01 | $42.12 | $42.10 | 2,200 |
| 10:57 AM | $42.11 | Up $0.00 | $42.12 | $42.11 | 2,300 |
| 10:56 AM | $42.11 | Up $0.01 | $42.11 | $42.10 | 1,900 |
| 10:55 AM | $42.10 | Up $0.00 | $42.11 | $42.10 | 2,800 |
| 10:54 AM | $42.10 | Down $ -0.02 | $42.11 | $42.10 | 1,900 |
| 10:53 AM | $42.12 | Up $0.01 | $42.12 | $42.11 | 600 |
| 10:52 AM | $42.11 | Up $0.00 | $42.11 | $42.09 | 1,200 |
| 10:51 AM | $42.11 | Up $0.01 | $42.12 | $42.11 | 2,000 |
| 10:50 AM | $42.10 | Down $ -0.02 | $42.11 | $42.10 | 3,200 |
| 10:49 AM | $42.12 | Up $0.02 | $42.12 | $42.11 | 500 |
| 10:48 AM | $42.09 | Down $ -0.01 | $42.09 | $42.09 | 700 |
| 10:47 AM | $42.10 | Up $0.00 | $42.10 | $42.10 | 500 |
| 10:46 AM | $42.10 | Up $0.04 | $42.10 | $42.08 | 200 |
| 10:45 AM | $42.06 | Up $0.00 | $42.06 | $42.05 | 1,300 |
| 10:44 AM | $42.06 | Up $0.00 | $42.07 | $42.06 | 1,400 |
| 10:43 AM | $42.06 | Down $ -0.03 | $42.10 | $42.05 | 9,300 |
| 10:42 AM | $42.09 | Up $0.00 | $42.09 | $42.08 | 700 |
| 10:41 AM | $42.09 | Down $ -0.02 | $42.11 | $42.09 | 3,100 |
| 10:40 AM | $42.11 | Up $0.01 | $42.11 | $42.11 | 400 |
| 10:39 AM | $42.10 | Down $ -0.03 | $42.12 | $42.10 | 2,900 |
| 10:38 AM | $42.13 | Down $ -0.02 | $42.15 | $42.13 | 1,400 |
| 10:37 AM | $42.15 | Up $0.01 | $42.15 | $42.14 | 1,900 |
| 10:36 AM | $42.14 | Up $0.01 | $42.14 | $42.13 | 2,300 |
| 10:35 AM | $42.13 | Down $ -0.01 | $42.14 | $42.13 | 1,100 |
| 10:34 AM | $42.14 | Up $0.01 | $42.14 | $42.12 | 5,600 |
| 10:33 AM | $42.13 | Up $0.01 | $42.14 | $42.12 | 2,600 |
| 10:32 AM | $42.12 | Up $0.01 | $42.12 | $42.10 | 2,900 |
| 10:31 AM | $42.11 | Up $0.02 | $42.11 | $42.07 | 3,900 |
| 10:30 AM | $42.09 | Up $0.01 | $42.09 | $42.08 | 2,300 |
| 10:29 AM | $42.08 | Up $0.00 | $42.08 | $42.07 | 1,100 |
| 10:28 AM | $42.08 | Down $ -0.02 | $42.10 | $42.05 | 4,400 |
| 10:27 AM | $42.10 | Down $ -0.02 | $42.12 | $42.10 | 1,700 |
| 10:26 AM | $42.12 | Down $ -0.01 | $42.13 | $42.12 | 800 |
| 10:25 AM | $42.13 | Down $ -0.02 | $42.15 | $42.13 | 5,300 |
| 10:24 AM | $42.15 | Down $ -0.02 | $42.17 | $42.15 | 2,700 |
| 10:23 AM | $42.17 | Up $0.01 | $42.17 | $42.17 | 900 |
| 10:22 AM | $42.16 | Up $0.01 | $42.16 | $42.15 | 2,700 |
| 10:21 AM | $42.15 | Up $0.03 | $42.15 | $42.12 | 3,000 |
| 10:20 AM | $42.12 | Up $0.00 | $42.13 | $42.12 | 1,000 |
| 10:19 AM | $42.12 | Down $ -0.03 | $42.15 | $42.12 | 2,500 |
| 10:18 AM | $42.15 | Up $0.01 | $42.15 | $42.13 | 1,100 |
| 10:17 AM | $42.14 | Up $0.02 | $42.14 | $42.12 | 2,600 |
| 10:16 AM | $42.12 | Down $0.00 | $42.14 | $42.11 | 3,600 |
| 10:15 AM | $42.12 | Up $0.01 | $42.12 | $42.10 | 2,300 |
| 10:14 AM | $42.11 | Down $ -0.02 | $42.14 | $42.11 | 1,800 |
| 10:13 AM | $42.13 | Down $ -0.02 | $42.15 | $42.12 | 2,700 |
| 10:12 AM | $42.14 | Up $0.03 | $42.14 | $42.10 | 1,500 |
| 10:11 AM | $42.11 | Down $ -0.01 | $42.11 | $42.10 | 800 |
| 10:10 AM | $42.12 | Down $ -0.02 | $42.12 | $42.11 | 900 |
| 10:09 AM | $42.14 | Down $ -0.01 | $42.14 | $42.12 | 700 |
| 10:08 AM | $42.15 | Up $0.00 | $42.15 | $42.14 | 1,700 |
| 10:07 AM | $42.15 | Down $ -0.02 | $42.17 | $42.15 | 2,800 |
| 10:06 AM | $42.17 | Up $0.04 | $42.17 | $42.14 | 4,900 |
| 10:05 AM | $42.13 | Up $0.02 | $42.14 | $42.11 | 3,600 |
| 10:04 AM | $42.11 | Up $0.00 | $42.11 | $42.08 | 7,200 |
| 10:03 AM | $42.11 | Down $ -0.01 | $42.13 | $42.11 | 4,300 |
| 10:02 AM | $42.12 | Down $ -0.01 | $42.14 | $42.12 | 3,800 |
| 10:01 AM | $42.13 | Down $ -0.01 | $42.16 | $42.12 | 4,400 |
| 10:00 AM | $42.14 | Down $ -0.02 | $42.17 | $42.12 | 7,800 |
| 09:59 AM | $42.17 | Up $0.01 | $42.17 | $42.16 | 3,600 |
| 09:58 AM | $42.16 | Up $0.04 | $42.18 | $42.12 | 9,300 |
| 09:57 AM | $42.12 | Up $0.04 | $42.12 | $42.09 | 800 |
| 09:56 AM | $42.08 | Down $ -0.02 | $42.10 | $42.08 | 1,900 |
| 09:55 AM | $42.10 | Down $ -0.03 | $42.12 | $42.10 | 2,800 |
| 09:54 AM | $42.13 | Down $ -0.03 | $42.15 | $42.12 | 3,400 |
| 09:53 AM | $42.16 | Down $ -0.01 | $42.18 | $42.15 | 2,400 |
| 09:52 AM | $42.17 | Up $0.01 | $42.18 | $42.16 | 3,500 |
| 09:51 AM | $42.16 | Up $0.01 | $42.16 | $42.15 | 2,100 |
| 09:50 AM | $42.15 | Up $0.01 | $42.16 | $42.14 | 6,200 |
| 09:49 AM | $42.14 | Up $0.02 | $42.15 | $42.12 | 6,900 |
| 09:48 AM | $42.12 | Up $0.02 | $42.12 | $42.10 | 2,300 |
| 09:47 AM | $42.10 | Up $0.02 | $42.11 | $42.09 | 2,100 |
| 09:46 AM | $42.08 | Down $ -0.03 | $42.10 | $42.07 | 2,700 |
| 09:45 AM | $42.11 | Down $ -0.01 | $42.13 | $42.10 | 5,300 |
| 09:44 AM | $42.12 | Up $0.04 | $42.14 | $42.07 | 18,400 |
| 09:43 AM | $42.08 | Up $0.03 | $42.09 | $42.07 | 3,300 |
| 09:42 AM | $42.05 | Up $0.04 | $42.07 | $42.02 | 6,400 |
| 09:41 AM | $42.01 | Down $ -0.06 | $42.08 | $42.01 | 2,800 |
| 09:40 AM | $42.07 | Up $0.02 | $42.09 | $42.06 | 4,100 |
| 09:39 AM | $42.05 | Down $ -0.04 | $42.08 | $42.03 | 11,000 |
| 09:38 AM | $42.09 | Up $0.02 | $42.10 | $42.07 | 2,300 |
| 09:37 AM | $42.07 | Down $ -0.03 | $42.10 | $42.05 | 5,200 |
| 09:36 AM | $42.10 | Up $0.02 | $42.11 | $42.07 | 3,800 |
| 09:35 AM | $42.08 | Up $0.03 | $42.10 | $42.06 | 6,100 |
| 09:34 AM | $42.05 | Up $0.03 | $42.09 | $42.02 | 8,200 |
| 09:33 AM | $42.02 | Up $0.01 | $42.02 | $41.99 | 14,400 |
| 09:32 AM | $42.01 | Down $ -0.02 | $42.06 | $42.01 | 7,700 |
| 09:31 AM | $42.03 | Up $0.10 | $42.03 | $41.89 | 28,500 |
| 09:30 AM | $41.93 | Up $0.19 | $41.95 | $41.80 | 50,200 |
| Previous close | $41.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $41.73 | $42.04 | $42.06 | $41.71 | 3,537,300 |
| 08-07-2025 | $41.74 | $42.00 | $42.04 | $41.71 | 6,968,900 |
| 07-07-2025 | $41.85 | $42.41 | $42.42 | $41.84 | 6,224,200 |
| 04-07-2025 | $42.79 | $42.74 | $42.79 | $42.66 | 3,653,100 |
| 03-07-2025 | $42.85 | $43.24 | $43.29 | $42.81 | 1,772,000 |
| 02-07-2025 | $42.74 | $43.01 | $43.04 | $42.69 | 3,337,500 |
| 30-06-2025 | $43.54 | $43.71 | $43.86 | $43.50 | 5,006,200 |
| 27-06-2025 | $43.83 | $44.23 | $44.33 | $43.67 | 9,152,500 |
| 26-06-2025 | $43.75 | $43.62 | $43.83 | $43.56 | 4,428,400 |
| 25-06-2025 | $42.94 | $42.91 | $43.08 | $42.87 | 3,666,200 |
| 24-06-2025 | $43.28 | $43.03 | $43.48 | $43.03 | 8,853,400 |
| 23-06-2025 | $42.98 | $42.49 | $43.00 | $42.19 | 7,234,800 |
| 20-06-2025 | $42.13 | $42.35 | $42.40 | $42.05 | 14,874,800 |
| 19-06-2025 | $42.11 | $41.86 | $42.14 | $41.86 | 1,243,000 |
| 18-06-2025 | $41.94 | $42.03 | $42.07 | $41.65 | 3,924,000 |
| 17-06-2025 | $42.12 | $42.19 | $42.21 | $41.95 | 5,533,400 |
| 16-06-2025 | $42.38 | $42.80 | $42.81 | $42.33 | 12,639,300 |
| 13-06-2025 | $42.34 | $42.86 | $42.94 | $42.29 | 6,734,100 |
| 12-06-2025 | $43.74 | $43.58 | $43.75 | $43.54 | 9,520,700 |
| 11-06-2025 | $43.73 | $43.97 | $44.16 | $43.68 | 9,689,700 |
| 10-06-2025 | $43.84 | $43.88 | $43.96 | $43.78 | 11,179,200 |
| 09-06-2025 | $44.28 | $44.22 | $44.42 | $44.16 | 9,154,800 |
| 06-06-2025 | $44.42 | $44.13 | $44.43 | $44.09 | 7,742,400 |
| 05-06-2025 | $43.83 | $43.94 | $44.06 | $43.74 | 6,232,200 |
| 04-06-2025 | $43.73 | $43.53 | $43.78 | $43.51 | 6,663,000 |
| 03-06-2025 | $43.86 | $43.78 | $43.92 | $43.74 | 10,082,100 |
| 02-06-2025 | $43.79 | $43.46 | $43.84 | $43.37 | 9,349,200 |
| 30-05-2025 | $43.70 | $43.81 | $43.86 | $43.50 | 9,607,000 |
| 29-05-2025 | $43.83 | $43.76 | $43.92 | $43.67 | 11,087,600 |
| 28-05-2025 | $43.61 | $43.46 | $43.78 | $43.46 | 10,971,200 |
Graphs are not available, please refer to the detailed table