Quotes and Market Data
Find a quote
MANULIFE FIN
43.84 Down -0.44 (-1.00 %)
Delayed : 2025/06/11 04:00:09
- Previous close $44.28
- Opening $44.31
- Price Ask $43.76
- Price Bid $43.76
- Size Bid 9
- Size Ask 30
- Today High $44.41
- Today Low $43.78
- 52 Weeks High $46.42
- 52 Weeks Low $32.87
- Volume 11,785,797
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.84 | Up $0.00 | $43.84 | $43.84 | 10,337,300 |
| 03:59 PM | $43.84 | Up $0.04 | $43.87 | $43.80 | 109,800 |
| 03:58 PM | $43.80 | Up $0.00 | $43.82 | $43.80 | 30,100 |
| 03:57 PM | $43.80 | Up $0.00 | $43.81 | $43.80 | 26,400 |
| 03:56 PM | $43.80 | Down $ -0.03 | $43.82 | $43.80 | 43,800 |
| 03:55 PM | $43.83 | Down $ -0.03 | $43.87 | $43.82 | 30,900 |
| 03:54 PM | $43.86 | Up $0.01 | $43.86 | $43.85 | 9,600 |
| 03:53 PM | $43.86 | Down $ -0.01 | $43.87 | $43.86 | 13,500 |
| 03:52 PM | $43.86 | Down $ -0.01 | $43.87 | $43.86 | 1,500 |
| 03:51 PM | $43.87 | Up $0.02 | $43.88 | $43.86 | 7,200 |
| 03:50 PM | $43.86 | Up $0.00 | $43.88 | $43.85 | 23,000 |
| 03:49 PM | $43.85 | Down $ -0.02 | $43.87 | $43.85 | 11,200 |
| 03:48 PM | $43.87 | Up $0.00 | $43.88 | $43.87 | 6,800 |
| 03:47 PM | $43.87 | Down $ -0.02 | $43.89 | $43.86 | 11,100 |
| 03:46 PM | $43.89 | Up $0.00 | $43.90 | $43.88 | 7,000 |
| 03:45 PM | $43.88 | Down $ -0.02 | $43.89 | $43.88 | 6,900 |
| 03:44 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 2,500 |
| 03:43 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 3,200 |
| 03:42 PM | $43.89 | Down $ -0.02 | $43.91 | $43.89 | 11,200 |
| 03:41 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 200 |
| 03:40 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 1,900 |
| 03:39 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 2,400 |
| 03:38 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 2,800 |
| 03:37 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 2,200 |
| 03:36 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 2,000 |
| 03:35 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 5,400 |
| 03:34 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 800 |
| 03:33 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 100 |
| 03:32 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 5,900 |
| 03:31 PM | $43.90 | Down $0.00 | $43.90 | $43.89 | 5,700 |
| 03:30 PM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 7,600 |
| 03:29 PM | $43.91 | Down $ -0.01 | $43.91 | $43.91 | 1,700 |
| 03:28 PM | $43.92 | Down $ -0.01 | $43.92 | $43.91 | 1,900 |
| 03:27 PM | $43.92 | Up $0.02 | $43.92 | $43.91 | 2,300 |
| 03:26 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 3,100 |
| 03:25 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 900 |
| 03:24 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 3,300 |
| 03:23 PM | $43.89 | Down $ -0.01 | $43.89 | $43.89 | 1,600 |
| 03:22 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 1,100 |
| 03:21 PM | $43.90 | Up $0.02 | $43.91 | $43.89 | 1,000 |
| 03:20 PM | $43.88 | Down $ -0.01 | $43.89 | $43.87 | 12,500 |
| 03:19 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 2,200 |
| 03:18 PM | $43.90 | Down $ -0.02 | $43.91 | $43.90 | 1,500 |
| 03:17 PM | $43.92 | Up $0.01 | $43.92 | $43.91 | 2,100 |
| 03:16 PM | $43.91 | Down $ -0.01 | $43.92 | $43.91 | 1,100 |
| 03:15 PM | $43.92 | Down $ -0.01 | $43.93 | $43.91 | 1,800 |
| 03:14 PM | $43.93 | Down $ -0.01 | $43.95 | $43.93 | 9,600 |
| 03:13 PM | $43.94 | Down $ -0.01 | $43.95 | $43.94 | 500 |
| 03:12 PM | $43.95 | Down $0.00 | $43.96 | $43.94 | 9,800 |
| 03:10 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 100 |
| 03:10 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 0 |
| 03:09 PM | $43.95 | Up $0.01 | $43.95 | $43.95 | 900 |
| 03:08 PM | $43.95 | Down $ -0.01 | $43.95 | $43.95 | 3,200 |
| 03:07 PM | $43.96 | Down $ -0.01 | $43.96 | $43.96 | 400 |
| 03:06 PM | $43.96 | Up $0.00 | $43.96 | $43.96 | 6,300 |
| 03:05 PM | $43.96 | Up $0.02 | $43.96 | $43.95 | 1,800 |
| 03:04 PM | $43.94 | Up $0.00 | $43.94 | $43.94 | 1,100 |
| 03:03 PM | $43.94 | Up $0.01 | $43.94 | $43.94 | 3,800 |
| 03:02 PM | $43.93 | Down $ -0.01 | $43.93 | $43.93 | 21,400 |
| 03:00 PM | $43.94 | Up $0.02 | $43.94 | $43.93 | 2,400 |
| 03:00 PM | $43.94 | Up $0.00 | $43.94 | $43.93 | 0 |
| 02:59 PM | $43.92 | Down $ -0.01 | $43.93 | $43.92 | 1,600 |
| 02:58 PM | $43.93 | Up $0.00 | $43.93 | $43.93 | 6,400 |
| 02:57 PM | $43.93 | Up $0.00 | $43.93 | $43.93 | 500 |
| 02:56 PM | $43.93 | Up $0.03 | $43.93 | $43.90 | 6,000 |
| 02:55 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 3,300 |
| 02:54 PM | $43.90 | Up $0.01 | $43.90 | $43.90 | 100 |
| 02:53 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 400 |
| 02:52 PM | $43.89 | Up $0.01 | $43.89 | $43.89 | 800 |
| 02:51 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 200 |
| 02:50 PM | $43.88 | Down $ -0.02 | $43.89 | $43.88 | 7,400 |
| 02:49 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 700 |
| 02:47 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 1,600 |
| 02:47 PM | $43.90 | Up $0.00 | $43.90 | $43.89 | 0 |
| 02:46 PM | $43.90 | Up $0.01 | $43.90 | $43.90 | 100 |
| 02:45 PM | $43.89 | Up $0.01 | $43.90 | $43.88 | 8,500 |
| 02:44 PM | $43.88 | Up $0.00 | $43.89 | $43.88 | 1,100 |
| 02:42 PM | $43.88 | Down $ -0.01 | $43.89 | $43.88 | 2,100 |
| 02:42 PM | $43.88 | Up $0.00 | $43.89 | $43.88 | 0 |
| 02:41 PM | $43.89 | Up $0.01 | $43.89 | $43.89 | 1,500 |
| 02:40 PM | $43.89 | Up $0.00 | $43.89 | $43.88 | 900 |
| 02:39 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 400 |
| 02:38 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 800 |
| 02:37 PM | $43.88 | Up $0.02 | $43.88 | $43.87 | 1,700 |
| 02:36 PM | $43.87 | Up $0.01 | $43.87 | $43.87 | 100 |
| 02:35 PM | $43.86 | Up $0.02 | $43.86 | $43.85 | 1,900 |
| 02:34 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 300 |
| 02:33 PM | $43.84 | Down $0.00 | $43.84 | $43.84 | 900 |
| 02:32 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 100 |
| 02:31 PM | $43.85 | Up $0.00 | $43.85 | $43.84 | 2,200 |
| 02:30 PM | $43.84 | Up $0.00 | $43.84 | $43.83 | 700 |
| 02:29 PM | $43.84 | Up $0.01 | $43.84 | $43.83 | 2,000 |
| 02:28 PM | $43.83 | Down $ -0.02 | $43.84 | $43.83 | 2,600 |
| 02:27 PM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 3,700 |
| 02:26 PM | $43.86 | Up $0.00 | $43.86 | $43.86 | 1,500 |
| 02:25 PM | $43.86 | Up $0.00 | $43.86 | $43.86 | 400 |
| 02:24 PM | $43.86 | Up $0.00 | $43.86 | $43.86 | 300 |
| 02:23 PM | $43.86 | Up $0.02 | $43.86 | $43.85 | 5,100 |
| 02:22 PM | $43.84 | Up $0.03 | $43.84 | $43.82 | 4,000 |
| 02:21 PM | $43.81 | Up $0.01 | $43.81 | $43.80 | 2,100 |
| 02:20 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 200 |
| 02:19 PM | $43.81 | Up $0.00 | $43.81 | $43.81 | 100 |
| 02:18 PM | $43.81 | Down $ -0.01 | $43.81 | $43.80 | 400 |
| 02:17 PM | $43.81 | Down $0.00 | $43.82 | $43.81 | 900 |
| 02:16 PM | $43.82 | Down $ -0.02 | $43.83 | $43.82 | 1,300 |
| 02:15 PM | $43.83 | Down $ -0.01 | $43.83 | $43.83 | 1,400 |
| 02:14 PM | $43.84 | Down $ -0.02 | $43.84 | $43.84 | 1,400 |
| 02:13 PM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 1,400 |
| 02:12 PM | $43.86 | Up $0.03 | $43.86 | $43.83 | 6,600 |
| 02:11 PM | $43.83 | Down $0.00 | $43.83 | $43.82 | 1,100 |
| 02:10 PM | $43.83 | Down $ -0.01 | $43.84 | $43.83 | 1,500 |
| 02:09 PM | $43.84 | Down $ -0.01 | $43.84 | $43.83 | 1,300 |
| 02:08 PM | $43.84 | Up $0.02 | $43.84 | $43.84 | 1,900 |
| 02:07 PM | $43.82 | Up $0.01 | $43.82 | $43.82 | 500 |
| 02:06 PM | $43.82 | Up $0.00 | $43.82 | $43.81 | 1,000 |
| 02:05 PM | $43.81 | Up $0.00 | $43.81 | $43.80 | 1,300 |
| 02:04 PM | $43.81 | Up $0.00 | $43.82 | $43.81 | 1,800 |
| 02:03 PM | $43.81 | Up $0.00 | $43.82 | $43.81 | 1,400 |
| 02:02 PM | $43.81 | Up $0.01 | $43.81 | $43.79 | 1,200 |
| 02:01 PM | $43.80 | Down $ -0.01 | $43.80 | $43.79 | 2,800 |
| 02:00 PM | $43.81 | Down $ -0.02 | $43.83 | $43.78 | 14,700 |
| 01:59 PM | $43.83 | Down $ -0.01 | $43.83 | $43.83 | 1,500 |
| 01:58 PM | $43.84 | Down $ -0.01 | $43.84 | $43.83 | 1,200 |
| 01:57 PM | $43.84 | Up $0.00 | $43.84 | $43.84 | 600 |
| 01:56 PM | $43.84 | Down $0.00 | $43.84 | $43.84 | 100 |
| 01:55 PM | $43.85 | Down $ -0.01 | $43.85 | $43.84 | 3,800 |
| 01:54 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 1,700 |
| 01:53 PM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 300 |
| 01:52 PM | $43.86 | Up $0.01 | $43.86 | $43.85 | 1,500 |
| 01:51 PM | $43.86 | Down $ -0.01 | $43.86 | $43.86 | 1,800 |
| 01:50 PM | $43.86 | Up $0.02 | $43.86 | $43.85 | 3,200 |
| 01:49 PM | $43.85 | Down $ -0.01 | $43.85 | $43.85 | 200 |
| 01:48 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 400 |
| 01:47 PM | $43.85 | Up $0.00 | $43.85 | $43.85 | 2,000 |
| 01:46 PM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 1,900 |
| 01:45 PM | $43.86 | Down $ -0.01 | $43.86 | $43.86 | 400 |
| 01:44 PM | $43.87 | Down $ -0.01 | $43.88 | $43.87 | 1,100 |
| 01:43 PM | $43.88 | Down $ -0.02 | $43.90 | $43.88 | 4,900 |
| 01:41 PM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 2,800 |
| 01:41 PM | $43.90 | Up $0.00 | $43.91 | $43.90 | 0 |
| 01:40 PM | $43.91 | Down $ -0.01 | $43.92 | $43.91 | 3,700 |
| 01:39 PM | $43.92 | Up $0.00 | $43.93 | $43.92 | 3,200 |
| 01:38 PM | $43.92 | Up $0.00 | $43.93 | $43.92 | 700 |
| 01:37 PM | $43.92 | Up $0.00 | $43.92 | $43.91 | 2,000 |
| 01:36 PM | $43.92 | Up $0.00 | $43.92 | $43.92 | 1,100 |
| 01:35 PM | $43.92 | Up $0.01 | $43.92 | $43.91 | 3,400 |
| 01:34 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 2,300 |
| 01:33 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 600 |
| 01:32 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 400 |
| 01:31 PM | $43.91 | Down $0.00 | $43.91 | $43.91 | 300 |
| 01:30 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 4,200 |
| 01:29 PM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 800 |
| 01:28 PM | $43.91 | Down $ -0.01 | $43.93 | $43.91 | 3,900 |
| 01:27 PM | $43.92 | Up $0.02 | $43.92 | $43.91 | 3,200 |
| 01:25 PM | $43.90 | Up $0.01 | $43.91 | $43.89 | 7,200 |
| 01:25 PM | $43.90 | Up $0.00 | $43.91 | $43.89 | 0 |
| 01:24 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 300 |
| 01:23 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 600 |
| 01:21 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 800 |
| 01:21 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 0 |
| 01:20 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 300 |
| 01:19 PM | $43.90 | Up $0.02 | $43.91 | $43.89 | 3,900 |
| 01:18 PM | $43.88 | Up $0.00 | $43.89 | $43.88 | 400 |
| 01:17 PM | $43.88 | Up $0.01 | $43.88 | $43.88 | 900 |
| 01:16 PM | $43.87 | Down $ -0.01 | $43.88 | $43.87 | 900 |
| 01:15 PM | $43.88 | Down $ -0.01 | $43.89 | $43.88 | 2,400 |
| 01:14 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 1,900 |
| 01:13 PM | $43.90 | Up $0.00 | $43.91 | $43.90 | 1,400 |
| 01:12 PM | $43.90 | Up $0.01 | $43.90 | $43.88 | 5,000 |
| 01:11 PM | $43.89 | Up $0.01 | $43.89 | $43.89 | 1,600 |
| 01:10 PM | $43.88 | Up $0.01 | $43.89 | $43.88 | 12,600 |
| 01:07 PM | $43.87 | Up $0.02 | $43.87 | $43.86 | 1,300 |
| 01:07 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 0 |
| 01:07 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 0 |
| 01:06 PM | $43.86 | Down $ -0.03 | $43.88 | $43.86 | 7,700 |
| 01:05 PM | $43.88 | Up $0.01 | $43.88 | $43.88 | 1,600 |
| 01:04 PM | $43.88 | Up $0.01 | $43.88 | $43.87 | 500 |
| 01:03 PM | $43.87 | Up $0.00 | $43.87 | $43.86 | 2,300 |
| 01:02 PM | $43.87 | Down $0.00 | $43.87 | $43.87 | 2,100 |
| 01:01 PM | $43.87 | Down $ -0.01 | $43.87 | $43.87 | 900 |
| 12:59 PM | $43.88 | Down $ -0.02 | $43.88 | $43.88 | 700 |
| 12:59 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 0 |
| 12:58 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 1,400 |
| 12:57 PM | $43.89 | Up $0.02 | $43.89 | $43.88 | 600 |
| 12:56 PM | $43.87 | Down $ -0.02 | $43.88 | $43.87 | 3,500 |
| 12:55 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 100 |
| 12:54 PM | $43.89 | Down $ -0.01 | $43.89 | $43.89 | 800 |
| 12:53 PM | $43.89 | Up $0.01 | $43.89 | $43.88 | 1,200 |
| 12:52 PM | $43.89 | Up $0.02 | $43.89 | $43.88 | 800 |
| 12:51 PM | $43.87 | Up $0.00 | $43.87 | $43.87 | 400 |
| 12:50 PM | $43.87 | Up $0.00 | $43.87 | $43.87 | 10,200 |
| 12:49 PM | $43.87 | Down $ -0.02 | $43.87 | $43.87 | 1,800 |
| 12:48 PM | $43.88 | Down $ -0.01 | $43.88 | $43.88 | 400 |
| 12:47 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 2,800 |
| 12:46 PM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 1,100 |
| 12:45 PM | $43.91 | Up $0.00 | $43.92 | $43.91 | 1,900 |
| 12:44 PM | $43.91 | Down $ -0.02 | $43.93 | $43.91 | 2,900 |
| 12:43 PM | $43.93 | Up $0.02 | $43.93 | $43.91 | 1,500 |
| 12:42 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 3,100 |
| 12:41 PM | $43.91 | Up $0.01 | $43.91 | $43.91 | 100 |
| 12:40 PM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 2,300 |
| 12:39 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 1,000 |
| 12:38 PM | $43.91 | Down $0.00 | $43.91 | $43.91 | 1,200 |
| 12:37 PM | $43.91 | Up $0.00 | $43.91 | $43.91 | 600 |
| 12:35 PM | $43.91 | Up $0.02 | $43.91 | $43.90 | 1,600 |
| 12:35 PM | $43.91 | Up $0.00 | $43.91 | $43.90 | 0 |
| 12:33 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 600 |
| 12:33 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 0 |
| 12:32 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 900 |
| 12:31 PM | $43.89 | Up $0.00 | $43.90 | $43.89 | 1,700 |
| 12:30 PM | $43.89 | Up $0.01 | $43.89 | $43.89 | 700 |
| 12:29 PM | $43.88 | Down $ -0.01 | $43.89 | $43.88 | 1,000 |
| 12:28 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 900 |
| 12:27 PM | $43.90 | Down $ -0.01 | $43.90 | $43.90 | 900 |
| 12:26 PM | $43.91 | Up $0.01 | $43.91 | $43.90 | 1,400 |
| 12:25 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 1,500 |
| 12:24 PM | $43.90 | Up $0.00 | $43.90 | $43.90 | 400 |
| 12:23 PM | $43.90 | Down $ -0.01 | $43.92 | $43.90 | 2,300 |
| 12:22 PM | $43.91 | Up $0.03 | $43.91 | $43.88 | 1,200 |
| 12:21 PM | $43.88 | Up $0.00 | $43.88 | $43.88 | 1,200 |
| 12:20 PM | $43.88 | Up $0.01 | $43.88 | $43.88 | 1,100 |
| 12:19 PM | $43.87 | Up $0.00 | $43.88 | $43.87 | 1,200 |
| 12:18 PM | $43.87 | Down $ -0.01 | $43.88 | $43.87 | 700 |
| 12:17 PM | $43.88 | Up $0.01 | $43.88 | $43.88 | 300 |
| 12:16 PM | $43.88 | Up $0.01 | $43.88 | $43.87 | 1,100 |
| 12:15 PM | $43.87 | Up $0.00 | $43.88 | $43.87 | 800 |
| 12:14 PM | $43.87 | Up $0.01 | $43.87 | $43.86 | 1,900 |
| 12:13 PM | $43.86 | Up $0.00 | $43.86 | $43.86 | 100 |
| 12:12 PM | $43.86 | Down $ -0.02 | $43.88 | $43.86 | 1,800 |
| 12:11 PM | $43.89 | Down $ -0.01 | $43.90 | $43.89 | 900 |
| 12:10 PM | $43.89 | Up $0.00 | $43.89 | $43.88 | 1,900 |
| 12:09 PM | $43.89 | Up $0.01 | $43.89 | $43.87 | 2,300 |
| 12:08 PM | $43.88 | Down $ -0.01 | $43.89 | $43.88 | 900 |
| 12:07 PM | $43.89 | Up $0.00 | $43.89 | $43.89 | 1,200 |
| 12:06 PM | $43.89 | Down $ -0.02 | $43.91 | $43.89 | 4,600 |
| 12:05 PM | $43.91 | Up $0.01 | $43.91 | $43.91 | 1,000 |
| 12:04 PM | $43.90 | Up $0.01 | $43.90 | $43.89 | 5,600 |
| 12:03 PM | $43.89 | Down $ -0.01 | $43.89 | $43.89 | 900 |
| 12:02 PM | $43.90 | Up $0.01 | $43.91 | $43.90 | 1,100 |
| 12:01 PM | $43.89 | Up $0.02 | $43.89 | $43.87 | 4,900 |
| 12:00 PM | $43.87 | Up $0.00 | $43.88 | $43.87 | 2,400 |
| 11:59 AM | $43.87 | Up $0.01 | $43.88 | $43.86 | 1,900 |
| 11:58 AM | $43.86 | Down $ -0.02 | $43.87 | $43.86 | 2,800 |
| 11:57 AM | $43.88 | Up $0.00 | $43.88 | $43.88 | 900 |
| 11:56 AM | $43.88 | Up $0.01 | $43.89 | $43.87 | 1,800 |
| 11:55 AM | $43.88 | Up $0.01 | $43.88 | $43.87 | 200 |
| 11:54 AM | $43.87 | Down $ -0.02 | $43.89 | $43.87 | 2,200 |
| 11:53 AM | $43.89 | Up $0.00 | $43.90 | $43.89 | 400 |
| 11:52 AM | $43.89 | Down $ -0.01 | $43.89 | $43.89 | 500 |
| 11:51 AM | $43.90 | Up $0.02 | $43.90 | $43.89 | 1,200 |
| 11:50 AM | $43.88 | Up $0.00 | $43.89 | $43.88 | 1,500 |
| 11:49 AM | $43.88 | Down $ -0.01 | $43.89 | $43.88 | 2,900 |
| 11:48 AM | $43.89 | Up $0.00 | $43.89 | $43.89 | 100 |
| 11:47 AM | $43.89 | Up $0.02 | $43.89 | $43.87 | 2,200 |
| 11:46 AM | $43.87 | Up $0.02 | $43.87 | $43.86 | 1,100 |
| 11:45 AM | $43.85 | Down $0.00 | $43.86 | $43.85 | 1,200 |
| 11:44 AM | $43.86 | Up $0.03 | $43.86 | $43.83 | 1,200 |
| 11:43 AM | $43.82 | Up $0.00 | $43.84 | $43.82 | 1,100 |
| 11:42 AM | $43.82 | Down $ -0.03 | $43.84 | $43.82 | 500 |
| 11:41 AM | $43.85 | Down $ -0.01 | $43.86 | $43.85 | 1,600 |
| 11:40 AM | $43.86 | Up $0.01 | $43.86 | $43.85 | 800 |
| 11:39 AM | $43.85 | Up $0.01 | $43.87 | $43.84 | 2,100 |
| 11:38 AM | $43.84 | Up $0.02 | $43.84 | $43.82 | 1,800 |
| 11:37 AM | $43.82 | Up $0.01 | $43.83 | $43.82 | 11,500 |
| 11:36 AM | $43.81 | Down $ -0.02 | $43.83 | $43.81 | 1,400 |
| 11:35 AM | $43.83 | Down $ -0.03 | $43.87 | $43.83 | 2,200 |
| 11:34 AM | $43.86 | Up $0.01 | $43.87 | $43.85 | 2,100 |
| 11:33 AM | $43.85 | Down $ -0.03 | $43.88 | $43.83 | 11,400 |
| 11:32 AM | $43.88 | Down $ -0.03 | $43.92 | $43.85 | 4,600 |
| 11:31 AM | $43.91 | Down $ -0.04 | $43.94 | $43.91 | 3,600 |
| 11:30 AM | $43.95 | Down $ -0.02 | $43.97 | $43.95 | 3,300 |
| 11:29 AM | $43.97 | Up $0.01 | $43.97 | $43.94 | 6,800 |
| 11:28 AM | $43.96 | Up $0.00 | $43.96 | $43.96 | 1,100 |
| 11:27 AM | $43.96 | Down $ -0.01 | $43.96 | $43.96 | 1,100 |
| 11:26 AM | $43.97 | Up $0.02 | $43.97 | $43.95 | 5,300 |
| 11:25 AM | $43.95 | Up $0.04 | $43.95 | $43.92 | 3,400 |
| 11:24 AM | $43.92 | Down $ -0.01 | $43.92 | $43.92 | 2,600 |
| 11:23 AM | $43.93 | Down $ -0.01 | $43.93 | $43.93 | 1,500 |
| 11:22 AM | $43.93 | Down $ -0.01 | $43.93 | $43.93 | 300 |
| 11:21 AM | $43.94 | Up $0.00 | $43.95 | $43.94 | 2,300 |
| 11:20 AM | $43.94 | Up $0.02 | $43.94 | $43.93 | 1,900 |
| 11:19 AM | $43.92 | Down $0.00 | $43.93 | $43.92 | 2,500 |
| 11:18 AM | $43.93 | Up $0.00 | $43.93 | $43.92 | 3,600 |
| 11:17 AM | $43.92 | Up $0.05 | $43.92 | $43.88 | 1,500 |
| 11:16 AM | $43.87 | Up $0.01 | $43.87 | $43.86 | 800 |
| 11:15 AM | $43.86 | Down $ -0.01 | $43.87 | $43.85 | 2,300 |
| 11:14 AM | $43.87 | Up $0.02 | $43.87 | $43.85 | 2,700 |
| 11:13 AM | $43.85 | Up $0.00 | $43.85 | $43.85 | 700 |
| 11:12 AM | $43.85 | Up $0.01 | $43.85 | $43.84 | 1,900 |
| 11:11 AM | $43.84 | Up $0.03 | $43.84 | $43.82 | 1,900 |
| 11:10 AM | $43.81 | Up $0.02 | $43.81 | $43.79 | 3,200 |
| 11:09 AM | $43.80 | Down $ -0.02 | $43.81 | $43.79 | 8,000 |
| 11:08 AM | $43.81 | Down $ -0.01 | $43.83 | $43.81 | 1,900 |
| 11:07 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 3,300 |
| 11:06 AM | $43.82 | Down $ -0.02 | $43.83 | $43.82 | 6,000 |
| 11:05 AM | $43.84 | Up $0.00 | $43.84 | $43.84 | 900 |
| 11:04 AM | $43.84 | Down $ -0.02 | $43.86 | $43.84 | 2,200 |
| 11:03 AM | $43.86 | Down $ -0.02 | $43.88 | $43.86 | 1,700 |
| 11:02 AM | $43.88 | Up $0.02 | $43.88 | $43.86 | 1,900 |
| 11:01 AM | $43.86 | Up $0.02 | $43.86 | $43.84 | 2,800 |
| 11:00 AM | $43.84 | Up $0.02 | $43.84 | $43.81 | 2,500 |
| 10:59 AM | $43.82 | Down $ -0.02 | $43.84 | $43.82 | 18,900 |
| 10:58 AM | $43.84 | Down $ -0.01 | $43.84 | $43.84 | 2,100 |
| 10:57 AM | $43.85 | Down $ -0.02 | $43.89 | $43.85 | 4,500 |
| 10:56 AM | $43.87 | Down $ -0.01 | $43.88 | $43.87 | 3,100 |
| 10:55 AM | $43.88 | Down $ -0.03 | $43.91 | $43.88 | 2,700 |
| 10:54 AM | $43.91 | Up $0.00 | $43.91 | $43.91 | 600 |
| 10:53 AM | $43.91 | Up $0.00 | $43.92 | $43.91 | 1,000 |
| 10:52 AM | $43.91 | Up $0.00 | $43.93 | $43.91 | 3,100 |
| 10:51 AM | $43.91 | Down $ -0.03 | $43.94 | $43.91 | 4,200 |
| 10:50 AM | $43.94 | Up $0.08 | $43.94 | $43.86 | 16,500 |
| 10:49 AM | $43.86 | Up $0.02 | $43.86 | $43.84 | 1,600 |
| 10:48 AM | $43.84 | Down $ -0.02 | $43.85 | $43.84 | 2,900 |
| 10:47 AM | $43.86 | Up $0.01 | $43.86 | $43.86 | 1,700 |
| 10:46 AM | $43.85 | Down $ -0.02 | $43.87 | $43.85 | 5,000 |
| 10:45 AM | $43.87 | Down $ -0.01 | $43.87 | $43.86 | 1,800 |
| 10:44 AM | $43.88 | Up $0.01 | $43.89 | $43.87 | 3,800 |
| 10:43 AM | $43.87 | Up $0.03 | $43.87 | $43.83 | 3,600 |
| 10:42 AM | $43.84 | Down $ -0.02 | $43.85 | $43.84 | 2,400 |
| 10:41 AM | $43.85 | Up $0.01 | $43.85 | $43.84 | 1,900 |
| 10:40 AM | $43.84 | Up $0.01 | $43.84 | $43.82 | 1,800 |
| 10:39 AM | $43.83 | Up $0.02 | $43.83 | $43.82 | 2,600 |
| 10:38 AM | $43.81 | Down $ -0.04 | $43.85 | $43.81 | 9,000 |
| 10:37 AM | $43.85 | Up $0.00 | $43.86 | $43.85 | 3,100 |
| 10:36 AM | $43.85 | Up $0.03 | $43.85 | $43.82 | 1,200 |
| 10:35 AM | $43.82 | Up $0.00 | $43.83 | $43.82 | 1,800 |
| 10:34 AM | $43.82 | Down $ -0.02 | $43.84 | $43.82 | 10,400 |
| 10:33 AM | $43.84 | Down $0.00 | $43.85 | $43.84 | 1,600 |
| 10:32 AM | $43.85 | Down $ -0.05 | $43.89 | $43.85 | 10,700 |
| 10:31 AM | $43.90 | Up $0.00 | $43.90 | $43.89 | 2,000 |
| 10:30 AM | $43.90 | Down $ -0.03 | $43.94 | $43.90 | 1,900 |
| 10:29 AM | $43.93 | Up $0.02 | $43.93 | $43.92 | 1,800 |
| 10:28 AM | $43.91 | Up $0.01 | $43.91 | $43.89 | 2,700 |
| 10:27 AM | $43.90 | Down $ -0.01 | $43.91 | $43.90 | 1,400 |
| 10:26 AM | $43.91 | Down $ -0.03 | $43.93 | $43.91 | 3,600 |
| 10:25 AM | $43.94 | Down $ -0.01 | $43.95 | $43.94 | 2,100 |
| 10:24 AM | $43.95 | Up $0.02 | $43.95 | $43.93 | 1,100 |
| 10:23 AM | $43.93 | Up $0.03 | $43.93 | $43.91 | 1,100 |
| 10:22 AM | $43.90 | Up $0.00 | $43.90 | $43.89 | 300 |
| 10:21 AM | $43.90 | Up $0.02 | $43.90 | $43.88 | 900 |
| 10:20 AM | $43.88 | Up $0.00 | $43.89 | $43.88 | 1,600 |
| 10:19 AM | $43.88 | Down $ -0.03 | $43.91 | $43.87 | 15,300 |
| 10:18 AM | $43.91 | Down $ -0.04 | $43.96 | $43.91 | 4,100 |
| 10:17 AM | $43.95 | Up $0.00 | $43.96 | $43.94 | 1,900 |
| 10:16 AM | $43.95 | Down $ -0.01 | $43.96 | $43.94 | 2,400 |
| 10:15 AM | $43.96 | Up $0.05 | $43.96 | $43.92 | 3,500 |
| 10:14 AM | $43.91 | Down $ -0.02 | $43.93 | $43.91 | 3,300 |
| 10:13 AM | $43.93 | Down $ -0.03 | $43.96 | $43.93 | 3,200 |
| 10:12 AM | $43.96 | Up $0.00 | $43.96 | $43.95 | 2,100 |
| 10:11 AM | $43.96 | Down $ -0.02 | $43.99 | $43.96 | 3,500 |
| 10:10 AM | $43.99 | Up $0.01 | $43.99 | $43.98 | 3,300 |
| 10:09 AM | $43.98 | Down $ -0.01 | $44.00 | $43.98 | 3,700 |
| 10:08 AM | $43.99 | Down $ -0.05 | $44.03 | $43.98 | 17,600 |
| 10:07 AM | $44.04 | Down $ -0.03 | $44.08 | $44.04 | 10,400 |
| 10:06 AM | $44.07 | Up $0.00 | $44.08 | $44.06 | 6,100 |
| 10:05 AM | $44.07 | Up $0.01 | $44.07 | $44.06 | 1,300 |
| 10:04 AM | $44.06 | Up $0.02 | $44.06 | $44.05 | 1,000 |
| 10:03 AM | $44.04 | Down $ -0.02 | $44.06 | $44.04 | 3,400 |
| 10:02 AM | $44.06 | Up $0.01 | $44.06 | $44.04 | 1,800 |
| 10:01 AM | $44.05 | Down $ -0.04 | $44.11 | $44.05 | 18,100 |
| 10:00 AM | $44.09 | Up $0.03 | $44.10 | $44.05 | 4,300 |
| 09:59 AM | $44.06 | Up $0.02 | $44.06 | $44.05 | 2,300 |
| 09:58 AM | $44.04 | Down $ -0.03 | $44.08 | $44.04 | 7,100 |
| 09:57 AM | $44.07 | Down $ -0.03 | $44.10 | $44.07 | 3,000 |
| 09:56 AM | $44.10 | Up $0.00 | $44.11 | $44.09 | 4,000 |
| 09:55 AM | $44.10 | Down $ -0.02 | $44.12 | $44.10 | 4,600 |
| 09:54 AM | $44.13 | Down $ -0.06 | $44.18 | $44.13 | 4,300 |
| 09:53 AM | $44.19 | Up $0.00 | $44.20 | $44.18 | 6,400 |
| 09:52 AM | $44.19 | Up $0.02 | $44.20 | $44.18 | 2,200 |
| 09:51 AM | $44.17 | Up $0.04 | $44.17 | $44.13 | 5,000 |
| 09:50 AM | $44.13 | Down $ -0.05 | $44.18 | $44.13 | 27,800 |
| 09:49 AM | $44.18 | Up $0.01 | $44.18 | $44.15 | 2,700 |
| 09:48 AM | $44.17 | Up $0.00 | $44.18 | $44.17 | 4,600 |
| 09:47 AM | $44.17 | Down $ -0.01 | $44.18 | $44.17 | 1,700 |
| 09:46 AM | $44.18 | Down $ -0.04 | $44.23 | $44.17 | 16,700 |
| 09:45 AM | $44.22 | Up $0.03 | $44.22 | $44.19 | 2,000 |
| 09:44 AM | $44.19 | Up $0.02 | $44.19 | $44.15 | 4,100 |
| 09:43 AM | $44.17 | Down $ -0.06 | $44.22 | $44.17 | 4,400 |
| 09:42 AM | $44.23 | Up $0.00 | $44.25 | $44.23 | 5,400 |
| 09:41 AM | $44.23 | Up $0.04 | $44.25 | $44.20 | 2,200 |
| 09:40 AM | $44.19 | Up $0.00 | $44.20 | $44.17 | 1,900 |
| 09:39 AM | $44.19 | Down $ -0.03 | $44.23 | $44.18 | 5,000 |
| 09:38 AM | $44.22 | Down $ -0.07 | $44.29 | $44.21 | 7,000 |
| 09:37 AM | $44.29 | Up $0.03 | $44.29 | $44.26 | 4,000 |
| 09:36 AM | $44.26 | Up $0.02 | $44.26 | $44.24 | 1,000 |
| 09:35 AM | $44.24 | Down $ -0.06 | $44.28 | $44.24 | 2,500 |
| 09:34 AM | $44.30 | Down $ -0.05 | $44.36 | $44.30 | 7,000 |
| 09:33 AM | $44.35 | Down $ -0.03 | $44.41 | $44.35 | 7,100 |
| 09:32 AM | $44.38 | Up $0.04 | $44.38 | $44.33 | 4,100 |
| 09:31 AM | $44.34 | Down $ -0.01 | $44.37 | $44.33 | 11,000 |
| 09:30 AM | $44.35 | Up $0.07 | $44.35 | $44.21 | 29,100 |
| Previous close | $44.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 27-05-2025 | $43.92 | $43.81 | $44.00 | $43.76 | 10,657,700 |
| 26-05-2025 | $43.22 | $43.45 | $43.50 | $43.20 | 526,400 |
| 23-05-2025 | $42.83 | $42.76 | $42.95 | $42.71 | 9,143,100 |
| 22-05-2025 | $42.94 | $42.83 | $43.09 | $42.71 | 11,211,900 |
| 21-05-2025 | $42.68 | $43.12 | $43.28 | $42.66 | 7,927,000 |
| 20-05-2025 | $44.27 | $44.57 | $44.58 | $44.26 | 9,819,600 |
| 16-05-2025 | $44.77 | $44.83 | $44.99 | $44.73 | 9,407,200 |
| 15-05-2025 | $44.53 | $44.54 | $44.69 | $44.46 | 15,024,900 |
| 14-05-2025 | $44.38 | $44.23 | $44.38 | $43.98 | 10,118,300 |
| 13-05-2025 | $44.28 | $44.63 | $44.63 | $44.26 | 7,318,800 |
| 12-05-2025 | $44.22 | $44.34 | $44.76 | $44.18 | 14,433,400 |
| 09-05-2025 | $42.88 | $43.06 | $43.07 | $42.67 | 10,275,400 |
| 08-05-2025 | $43.40 | $43.37 | $43.79 | $43.27 | 9,962,600 |
| 07-05-2025 | $43.43 | $43.32 | $43.45 | $43.10 | 9,265,800 |
| 06-05-2025 | $43.09 | $43.02 | $43.17 | $42.79 | 10,527,800 |
| 05-05-2025 | $43.25 | $43.40 | $43.65 | $43.24 | 10,199,400 |
| 02-05-2025 | $43.57 | $43.58 | $43.69 | $43.24 | 4,591,100 |
| 01-05-2025 | $42.70 | $42.50 | $42.96 | $42.50 | 6,873,700 |
| 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 |
Graphs are not available, please refer to the detailed table