Quotes and Market Data
Find a quote
MANULIFE FIN
46.85 Up 0.00 (0.00 %)
Delayed : 2025/11/10 17:40:00
- Previous close $46.85
- Opening $46.98
- Price Ask $46.78
- Price Bid $46.78
- Size Bid 2
- Size Ask 10
- Today High $47.21
- Today Low $46.76
- 52 Weeks High $47.25
- 52 Weeks Low $36.93
- Volume 8,481,647
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $46.85 | Up $0.00 | $46.85 | $46.85 | 6,927,600 |
| 03:59 PM | $46.85 | Down $ -0.02 | $46.88 | $46.84 | 99,900 |
| 03:58 PM | $46.87 | Up $0.01 | $46.89 | $46.86 | 22,300 |
| 03:57 PM | $46.86 | Up $0.00 | $46.87 | $46.85 | 12,200 |
| 03:56 PM | $46.86 | Down $ -0.05 | $46.91 | $46.85 | 30,300 |
| 03:55 PM | $46.91 | Down $ -0.09 | $47.00 | $46.91 | 41,600 |
| 03:54 PM | $47.00 | Down $ -0.01 | $47.01 | $47.00 | 8,400 |
| 03:53 PM | $47.01 | Up $0.00 | $47.02 | $47.01 | 22,300 |
| 03:52 PM | $47.01 | Down $0.00 | $47.01 | $47.01 | 1,600 |
| 03:51 PM | $47.01 | Up $0.00 | $47.03 | $47.01 | 18,300 |
| 03:50 PM | $47.01 | Down $ -0.02 | $47.02 | $47.00 | 9,400 |
| 03:49 PM | $47.02 | Up $0.02 | $47.02 | $47.00 | 5,300 |
| 03:48 PM | $47.01 | Up $0.01 | $47.01 | $47.01 | 2,800 |
| 03:47 PM | $47.00 | Down $ -0.02 | $47.01 | $47.00 | 2,200 |
| 03:46 PM | $47.02 | Up $0.02 | $47.02 | $47.01 | 2,200 |
| 03:45 PM | $47.00 | Up $0.02 | $47.00 | $46.98 | 7,600 |
| 03:44 PM | $46.98 | Up $0.00 | $46.98 | $46.97 | 4,300 |
| 03:43 PM | $46.98 | Down $ -0.01 | $46.99 | $46.98 | 1,400 |
| 03:42 PM | $46.99 | Up $0.02 | $46.99 | $46.98 | 7,500 |
| 03:41 PM | $46.97 | Down $ -0.02 | $46.99 | $46.97 | 2,200 |
| 03:40 PM | $46.99 | Down $ -0.01 | $47.00 | $46.99 | 4,200 |
| 03:39 PM | $47.00 | Down $ -0.02 | $47.01 | $47.00 | 4,900 |
| 03:38 PM | $47.02 | Up $0.00 | $47.03 | $47.02 | 4,100 |
| 03:37 PM | $47.02 | Up $0.02 | $47.02 | $47.01 | 3,200 |
| 03:36 PM | $47.01 | Up $0.01 | $47.01 | $47.00 | 1,400 |
| 03:35 PM | $47.00 | Up $0.00 | $47.00 | $47.00 | 500 |
| 03:34 PM | $47.00 | Down $ -0.01 | $47.00 | $46.99 | 2,100 |
| 03:33 PM | $47.00 | Down $ -0.02 | $47.01 | $47.00 | 3,900 |
| 03:32 PM | $47.02 | Up $0.01 | $47.03 | $47.01 | 4,400 |
| 03:31 PM | $47.01 | Up $0.02 | $47.01 | $46.99 | 3,800 |
| 03:30 PM | $46.99 | Down $ -0.02 | $47.01 | $46.99 | 2,400 |
| 03:29 PM | $47.01 | Up $0.00 | $47.02 | $47.01 | 4,200 |
| 03:28 PM | $47.01 | Down $ -0.01 | $47.03 | $47.00 | 3,000 |
| 03:27 PM | $47.02 | Down $ -0.01 | $47.03 | $47.02 | 1,500 |
| 03:26 PM | $47.03 | Up $0.01 | $47.04 | $47.02 | 2,800 |
| 03:25 PM | $47.02 | Up $0.01 | $47.04 | $47.02 | 5,600 |
| 03:24 PM | $47.01 | Up $0.01 | $47.01 | $47.01 | 1,900 |
| 03:23 PM | $47.00 | Down $ -0.01 | $47.01 | $47.00 | 4,700 |
| 03:22 PM | $47.01 | Down $ -0.05 | $47.07 | $47.01 | 3,800 |
| 03:21 PM | $47.06 | Down $ -0.01 | $47.07 | $47.06 | 15,200 |
| 03:20 PM | $47.07 | Down $ -0.01 | $47.08 | $47.07 | 3,800 |
| 03:19 PM | $47.08 | Down $ -0.02 | $47.10 | $47.08 | 17,400 |
| 03:18 PM | $47.09 | Up $0.00 | $47.09 | $47.08 | 1,200 |
| 03:17 PM | $47.09 | Up $0.01 | $47.09 | $47.08 | 1,700 |
| 03:16 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 1,200 |
| 03:15 PM | $47.08 | Down $ -0.01 | $47.09 | $47.08 | 5,800 |
| 03:14 PM | $47.09 | Up $0.00 | $47.10 | $47.09 | 2,100 |
| 03:13 PM | $47.09 | Up $0.01 | $47.09 | $47.07 | 1,500 |
| 03:12 PM | $47.08 | Down $ -0.01 | $47.08 | $47.08 | 3,000 |
| 03:11 PM | $47.09 | Up $0.02 | $47.09 | $47.08 | 2,500 |
| 03:10 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 300 |
| 03:09 PM | $47.08 | Down $0.00 | $47.08 | $47.07 | 400 |
| 03:08 PM | $47.08 | Up $0.01 | $47.08 | $47.07 | 1,800 |
| 03:06 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 1,300 |
| 03:06 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 03:05 PM | $47.07 | Up $0.01 | $47.08 | $47.06 | 3,400 |
| 03:04 PM | $47.06 | Up $0.01 | $47.06 | $47.06 | 3,600 |
| 03:03 PM | $47.06 | Up $0.01 | $47.06 | $47.06 | 100 |
| 03:02 PM | $47.05 | Down $ -0.01 | $47.05 | $47.05 | 300 |
| 03:01 PM | $47.06 | Up $0.01 | $47.06 | $47.05 | 600 |
| 03:00 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 200 |
| 02:59 PM | $47.05 | Up $0.00 | $47.05 | $47.05 | 1,100 |
| 02:58 PM | $47.05 | Down $ -0.03 | $47.07 | $47.05 | 6,000 |
| 02:57 PM | $47.08 | Down $ -0.02 | $47.09 | $47.08 | 5,200 |
| 02:56 PM | $47.10 | Up $0.01 | $47.10 | $47.09 | 1,800 |
| 02:55 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 600 |
| 02:54 PM | $47.08 | Down $ -0.01 | $47.10 | $47.08 | 1,500 |
| 02:53 PM | $47.09 | Up $0.01 | $47.10 | $47.09 | 2,300 |
| 02:52 PM | $47.08 | Up $0.02 | $47.09 | $47.07 | 2,200 |
| 02:51 PM | $47.06 | Up $0.00 | $47.06 | $47.05 | 4,500 |
| 02:50 PM | $47.06 | Up $0.00 | $47.06 | $47.05 | 2,300 |
| 02:49 PM | $47.06 | Down $ -0.02 | $47.07 | $47.06 | 4,600 |
| 02:48 PM | $47.08 | Down $ -0.01 | $47.08 | $47.08 | 3,900 |
| 02:47 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 1,600 |
| 02:46 PM | $47.09 | Down $ -0.01 | $47.09 | $47.09 | 200 |
| 02:45 PM | $47.09 | Up $0.00 | $47.09 | $47.09 | 2,800 |
| 02:44 PM | $47.09 | Up $0.01 | $47.10 | $47.09 | 1,700 |
| 02:43 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 2,600 |
| 02:42 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 2,300 |
| 02:41 PM | $47.08 | Up $0.01 | $47.08 | $47.08 | 300 |
| 02:40 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 1,100 |
| 02:39 PM | $47.07 | Up $0.01 | $47.07 | $47.07 | 900 |
| 02:38 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 1,600 |
| 02:37 PM | $47.06 | Up $0.00 | $47.06 | $47.06 | 2,800 |
| 02:36 PM | $47.06 | Up $0.01 | $47.07 | $47.05 | 12,400 |
| 02:35 PM | $47.05 | Up $0.00 | $47.06 | $47.05 | 300 |
| 02:34 PM | $47.05 | Down $ -0.01 | $47.05 | $47.05 | 1,500 |
| 02:33 PM | $47.06 | Up $0.01 | $47.06 | $47.06 | 1,300 |
| 02:32 PM | $47.05 | Down $ -0.01 | $47.05 | $47.05 | 400 |
| 02:31 PM | $47.06 | Up $0.02 | $47.06 | $47.05 | 1,100 |
| 02:30 PM | $47.04 | Up $0.01 | $47.04 | $47.04 | 1,100 |
| 02:29 PM | $47.03 | Down $0.00 | $47.03 | $47.03 | 100 |
| 02:28 PM | $47.04 | Up $0.01 | $47.04 | $47.02 | 2,800 |
| 02:27 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 1,500 |
| 02:26 PM | $47.02 | Up $0.00 | $47.02 | $47.02 | 100 |
| 02:25 PM | $47.02 | Up $0.00 | $47.03 | $47.02 | 1,800 |
| 02:24 PM | $47.02 | Down $ -0.01 | $47.03 | $47.02 | 2,200 |
| 02:23 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 500 |
| 02:22 PM | $47.03 | Down $ -0.01 | $47.04 | $47.03 | 1,800 |
| 02:21 PM | $47.04 | Up $0.01 | $47.04 | $47.04 | 2,000 |
| 02:20 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 900 |
| 02:19 PM | $47.03 | Up $0.01 | $47.03 | $47.02 | 2,800 |
| 02:18 PM | $47.02 | Up $0.01 | $47.02 | $47.00 | 3,900 |
| 02:17 PM | $47.01 | Down $ -0.01 | $47.02 | $47.01 | 800 |
| 02:16 PM | $47.02 | Down $ -0.01 | $47.04 | $47.02 | 4,700 |
| 02:15 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 100 |
| 02:14 PM | $47.03 | Down $ -0.01 | $47.03 | $47.03 | 4,800 |
| 02:13 PM | $47.04 | Down $ -0.03 | $47.07 | $47.04 | 7,700 |
| 02:12 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 400 |
| 02:11 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 2,300 |
| 02:10 PM | $47.07 | Up $0.00 | $47.07 | $47.07 | 5,200 |
| 02:09 PM | $47.07 | Up $0.00 | $47.14 | $47.07 | 34,800 |
| 02:08 PM | $47.07 | Up $0.00 | $47.08 | $47.07 | 700 |
| 02:07 PM | $47.07 | Down $ -0.02 | $47.10 | $47.07 | 4,900 |
| 02:06 PM | $47.09 | Up $0.01 | $47.09 | $47.09 | 2,500 |
| 02:04 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 2,300 |
| 02:04 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 0 |
| 02:03 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 1,400 |
| 02:02 PM | $47.08 | Up $0.00 | $47.09 | $47.07 | 6,800 |
| 02:01 PM | $47.08 | Up $0.00 | $47.08 | $47.08 | 4,100 |
| 02:00 PM | $47.08 | Up $0.01 | $47.08 | $47.07 | 1,000 |
| 01:59 PM | $47.07 | Up $0.00 | $47.08 | $47.07 | 500 |
| 01:58 PM | $47.07 | Down $ -0.01 | $47.08 | $47.07 | 1,600 |
| 01:57 PM | $47.08 | Down $0.00 | $47.09 | $47.08 | 3,700 |
| 01:56 PM | $47.08 | Up $0.00 | $47.09 | $47.08 | 1,000 |
| 01:55 PM | $47.08 | Up $0.00 | $47.08 | $47.07 | 8,600 |
| 01:54 PM | $47.08 | Down $ -0.01 | $47.09 | $47.07 | 3,700 |
| 01:53 PM | $47.09 | Up $0.02 | $47.09 | $47.07 | 5,400 |
| 01:52 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 2,200 |
| 01:50 PM | $47.07 | Up $0.01 | $47.07 | $47.06 | 2,200 |
| 01:50 PM | $47.07 | Up $0.00 | $47.07 | $47.06 | 0 |
| 01:49 PM | $47.06 | Up $0.00 | $47.06 | $47.05 | 2,800 |
| 01:48 PM | $47.06 | Up $0.02 | $47.07 | $47.05 | 2,100 |
| 01:47 PM | $47.04 | Up $0.00 | $47.04 | $47.03 | 4,800 |
| 01:46 PM | $47.04 | Up $0.01 | $47.04 | $47.04 | 1,000 |
| 01:45 PM | $47.03 | Up $0.01 | $47.03 | $47.03 | 2,300 |
| 01:44 PM | $47.03 | Up $0.00 | $47.03 | $47.02 | 2,500 |
| 01:43 PM | $47.02 | Down $0.00 | $47.03 | $47.02 | 600 |
| 01:42 PM | $47.03 | Down $ -0.01 | $47.03 | $47.03 | 1,400 |
| 01:41 PM | $47.03 | Down $ -0.02 | $47.04 | $47.03 | 1,300 |
| 01:40 PM | $47.05 | Up $0.02 | $47.06 | $47.04 | 4,600 |
| 01:39 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 1,400 |
| 01:38 PM | $47.03 | Up $0.00 | $47.04 | $47.03 | 3,100 |
| 01:37 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 400 |
| 01:36 PM | $47.03 | Up $0.00 | $47.03 | $47.03 | 2,900 |
| 01:35 PM | $47.03 | Down $ -0.01 | $47.03 | $47.03 | 800 |
| 01:34 PM | $47.04 | Up $0.00 | $47.04 | $47.04 | 600 |
| 01:33 PM | $47.04 | Up $0.01 | $47.04 | $47.04 | 1,100 |
| 01:32 PM | $47.03 | Down $0.00 | $47.03 | $47.03 | 900 |
| 01:31 PM | $47.04 | Down $ -0.01 | $47.04 | $47.03 | 800 |
| 01:30 PM | $47.04 | Up $0.01 | $47.04 | $47.02 | 10,300 |
| 01:29 PM | $47.03 | Up $0.00 | $47.04 | $47.02 | 2,100 |
| 01:28 PM | $47.03 | Up $0.01 | $47.04 | $47.02 | 1,300 |
| 01:27 PM | $47.02 | Up $0.02 | $47.02 | $47.01 | 800 |
| 01:26 PM | $47.00 | Up $0.00 | $47.01 | $47.00 | 1,100 |
| 01:25 PM | $47.00 | Up $0.01 | $47.00 | $46.99 | 5,800 |
| 01:24 PM | $47.00 | Down $ -0.01 | $47.04 | $47.00 | 8,100 |
| 01:23 PM | $47.00 | Down $ -0.01 | $47.00 | $47.00 | 2,500 |
| 01:22 PM | $47.01 | Up $0.00 | $47.02 | $47.01 | 2,300 |
| 01:21 PM | $47.01 | Up $0.02 | $47.01 | $47.00 | 5,500 |
| 01:20 PM | $47.00 | Down $ -0.01 | $47.00 | $47.00 | 600 |
| 01:19 PM | $47.00 | Up $0.01 | $47.01 | $47.00 | 2,800 |
| 01:18 PM | $47.00 | Up $0.01 | $47.00 | $46.99 | 2,700 |
| 01:17 PM | $46.99 | Down $ -0.01 | $46.99 | $46.99 | 400 |
| 01:16 PM | $46.99 | Down $ -0.01 | $47.00 | $46.99 | 1,200 |
| 01:15 PM | $47.00 | Up $0.01 | $47.00 | $46.99 | 300 |
| 01:14 PM | $47.00 | Up $0.05 | $47.00 | $46.95 | 3,100 |
| 01:13 PM | $46.94 | Down $ -0.03 | $47.01 | $46.94 | 16,600 |
| 01:12 PM | $46.97 | Up $0.02 | $46.98 | $46.94 | 3,600 |
| 01:11 PM | $46.95 | Down $ -0.01 | $46.95 | $46.94 | 1,200 |
| 01:10 PM | $46.95 | Down $ -0.03 | $46.98 | $46.95 | 2,600 |
| 01:09 PM | $46.98 | Up $0.03 | $46.98 | $46.94 | 11,800 |
| 01:08 PM | $46.95 | Up $0.00 | $46.95 | $46.95 | 300 |
| 01:07 PM | $46.95 | Up $0.00 | $46.96 | $46.95 | 2,800 |
| 01:06 PM | $46.95 | Up $0.03 | $46.95 | $46.93 | 1,500 |
| 01:05 PM | $46.92 | Down $ -0.03 | $46.94 | $46.92 | 2,600 |
| 01:04 PM | $46.95 | Down $ -0.01 | $46.96 | $46.95 | 2,600 |
| 01:03 PM | $46.96 | Up $0.00 | $46.96 | $46.96 | 400 |
| 01:02 PM | $46.96 | Up $0.00 | $46.97 | $46.96 | 1,300 |
| 01:01 PM | $46.96 | Up $0.01 | $46.96 | $46.96 | 1,600 |
| 01:00 PM | $46.95 | Up $0.02 | $46.95 | $46.94 | 1,200 |
| 12:59 PM | $46.93 | Up $0.00 | $46.93 | $46.92 | 3,200 |
| 12:58 PM | $46.93 | Down $ -0.01 | $46.93 | $46.93 | 1,600 |
| 12:57 PM | $46.94 | Down $0.00 | $46.94 | $46.94 | 100 |
| 12:56 PM | $46.94 | Up $0.03 | $46.94 | $46.92 | 3,500 |
| 12:55 PM | $46.91 | Up $0.02 | $46.91 | $46.89 | 2,300 |
| 12:54 PM | $46.89 | Down $ -0.02 | $46.90 | $46.89 | 800 |
| 12:53 PM | $46.91 | Up $0.00 | $46.91 | $46.90 | 1,000 |
| 12:52 PM | $46.91 | Up $0.01 | $46.91 | $46.90 | 900 |
| 12:51 PM | $46.90 | Up $0.03 | $46.91 | $46.88 | 1,700 |
| 12:50 PM | $46.87 | Down $ -0.03 | $46.89 | $46.87 | 1,700 |
| 12:49 PM | $46.90 | Up $0.03 | $46.90 | $46.87 | 3,000 |
| 12:48 PM | $46.87 | Up $0.01 | $46.87 | $46.87 | 1,200 |
| 12:47 PM | $46.86 | Down $ -0.01 | $46.88 | $46.85 | 2,200 |
| 12:46 PM | $46.87 | Down $ -0.01 | $46.88 | $46.86 | 4,100 |
| 12:45 PM | $46.88 | Down $ -0.01 | $46.90 | $46.88 | 1,200 |
| 12:44 PM | $46.89 | Down $ -0.01 | $46.89 | $46.89 | 200 |
| 12:43 PM | $46.90 | Down $ -0.03 | $46.93 | $46.90 | 6,700 |
| 12:42 PM | $46.93 | Up $0.00 | $46.95 | $46.93 | 5,600 |
| 12:41 PM | $46.93 | Up $0.05 | $46.93 | $46.89 | 15,800 |
| 12:40 PM | $46.88 | Up $0.01 | $46.88 | $46.86 | 2,700 |
| 12:38 PM | $46.87 | Up $0.04 | $46.89 | $46.84 | 11,200 |
| 12:38 PM | $46.87 | Up $0.00 | $46.89 | $46.84 | 0 |
| 12:37 PM | $46.83 | Up $0.00 | $46.83 | $46.83 | 100 |
| 12:36 PM | $46.83 | Up $0.00 | $46.83 | $46.83 | 600 |
| 12:34 PM | $46.83 | Up $0.00 | $46.83 | $46.83 | 200 |
| 12:34 PM | $46.83 | Up $0.00 | $46.83 | $46.83 | 0 |
| 12:33 PM | $46.83 | Up $0.01 | $46.83 | $46.82 | 1,000 |
| 12:32 PM | $46.82 | Up $0.00 | $46.82 | $46.82 | 600 |
| 12:31 PM | $46.82 | Up $0.02 | $46.82 | $46.81 | 500 |
| 12:30 PM | $46.80 | Up $0.02 | $46.80 | $46.79 | 2,500 |
| 12:29 PM | $46.78 | Down $ -0.03 | $46.80 | $46.78 | 1,400 |
| 12:28 PM | $46.81 | Up $0.01 | $46.81 | $46.79 | 3,200 |
| 12:27 PM | $46.80 | Up $0.00 | $46.82 | $46.80 | 1,600 |
| 12:26 PM | $46.80 | Down $ -0.01 | $46.82 | $46.80 | 2,900 |
| 12:25 PM | $46.81 | Up $0.01 | $46.82 | $46.81 | 2,300 |
| 12:24 PM | $46.80 | Down $ -0.02 | $46.81 | $46.79 | 3,200 |
| 12:23 PM | $46.82 | Up $0.01 | $46.82 | $46.81 | 1,100 |
| 12:22 PM | $46.81 | Up $0.00 | $46.81 | $46.79 | 1,600 |
| 12:21 PM | $46.81 | Up $0.02 | $46.81 | $46.79 | 1,900 |
| 12:20 PM | $46.80 | Down $ -0.02 | $46.82 | $46.79 | 1,600 |
| 12:19 PM | $46.81 | Up $0.02 | $46.81 | $46.80 | 2,300 |
| 12:18 PM | $46.80 | Up $0.00 | $46.80 | $46.79 | 400 |
| 12:17 PM | $46.80 | Down $0.00 | $46.80 | $46.80 | 100 |
| 12:16 PM | $46.80 | Up $0.02 | $46.81 | $46.79 | 1,300 |
| 12:15 PM | $46.78 | Up $0.01 | $46.79 | $46.77 | 3,200 |
| 12:14 PM | $46.77 | Up $0.01 | $46.77 | $46.76 | 2,300 |
| 12:13 PM | $46.76 | Down $ -0.03 | $46.79 | $46.76 | 1,700 |
| 12:12 PM | $46.79 | Down $ -0.01 | $46.80 | $46.79 | 4,500 |
| 12:11 PM | $46.80 | Down $ -0.03 | $46.83 | $46.80 | 1,800 |
| 12:10 PM | $46.83 | Down $ -0.01 | $46.84 | $46.83 | 2,400 |
| 12:09 PM | $46.84 | Up $0.01 | $46.84 | $46.82 | 3,000 |
| 12:08 PM | $46.83 | Down $ -0.05 | $46.87 | $46.83 | 6,200 |
| 12:06 PM | $46.88 | Up $0.00 | $46.89 | $46.87 | 3,800 |
| 12:06 PM | $46.88 | Up $0.00 | $46.89 | $46.87 | 0 |
| 12:05 PM | $46.88 | Up $0.02 | $46.88 | $46.86 | 1,200 |
| 12:04 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 2,900 |
| 12:03 PM | $46.85 | Down $ -0.01 | $46.85 | $46.85 | 200 |
| 12:02 PM | $46.86 | Up $0.01 | $46.86 | $46.86 | 600 |
| 12:01 PM | $46.85 | Up $0.00 | $46.86 | $46.85 | 1,400 |
| 12:00 PM | $46.85 | Down $ -0.01 | $46.86 | $46.85 | 3,600 |
| 11:59 AM | $46.86 | Up $0.02 | $46.86 | $46.84 | 1,700 |
| 11:58 AM | $46.84 | Down $ -0.01 | $46.85 | $46.84 | 1,900 |
| 11:57 AM | $46.85 | Up $0.02 | $46.85 | $46.84 | 1,900 |
| 11:56 AM | $46.83 | Up $0.01 | $46.84 | $46.82 | 1,600 |
| 11:55 AM | $46.82 | Up $0.05 | $46.82 | $46.78 | 1,700 |
| 11:54 AM | $46.77 | Down $ -0.01 | $46.77 | $46.76 | 800 |
| 11:53 AM | $46.78 | Down $ -0.01 | $46.79 | $46.78 | 1,200 |
| 11:52 AM | $46.79 | Up $0.03 | $46.80 | $46.77 | 2,700 |
| 11:51 AM | $46.76 | Down $ -0.03 | $46.79 | $46.76 | 4,400 |
| 11:50 AM | $46.79 | Up $0.00 | $46.83 | $46.79 | 7,000 |
| 11:49 AM | $46.79 | Up $0.00 | $46.81 | $46.78 | 3,600 |
| 11:48 AM | $46.79 | Down $ -0.03 | $46.80 | $46.79 | 4,300 |
| 11:47 AM | $46.82 | Up $0.00 | $46.82 | $46.82 | 1,100 |
| 11:46 AM | $46.82 | Down $ -0.04 | $46.86 | $46.82 | 4,700 |
| 11:45 AM | $46.86 | Down $ -0.03 | $46.89 | $46.86 | 2,600 |
| 11:44 AM | $46.89 | Up $0.02 | $46.89 | $46.87 | 8,800 |
| 11:43 AM | $46.87 | Up $0.01 | $46.88 | $46.87 | 1,400 |
| 11:42 AM | $46.86 | Up $0.02 | $46.86 | $46.85 | 1,000 |
| 11:41 AM | $46.84 | Up $0.02 | $46.84 | $46.83 | 1,800 |
| 11:40 AM | $46.82 | Down $ -0.04 | $46.85 | $46.82 | 3,300 |
| 11:39 AM | $46.86 | Up $0.00 | $46.86 | $46.86 | 700 |
| 11:38 AM | $46.86 | Up $0.01 | $46.86 | $46.85 | 2,800 |
| 11:37 AM | $46.85 | Up $0.00 | $46.85 | $46.85 | 1,100 |
| 11:36 AM | $46.85 | Down $ -0.01 | $46.87 | $46.85 | 2,400 |
| 11:35 AM | $46.86 | Down $ -0.01 | $46.87 | $46.86 | 900 |
| 11:34 AM | $46.87 | Down $ -0.01 | $46.87 | $46.86 | 2,100 |
| 11:33 AM | $46.88 | Up $0.02 | $46.88 | $46.85 | 5,700 |
| 11:32 AM | $46.86 | Up $0.02 | $46.86 | $46.85 | 1,700 |
| 11:31 AM | $46.84 | Down $ -0.01 | $46.88 | $46.84 | 6,100 |
| 11:30 AM | $46.85 | Up $0.02 | $46.85 | $46.84 | 1,800 |
| 11:29 AM | $46.83 | Down $ -0.01 | $46.84 | $46.82 | 1,600 |
| 11:28 AM | $46.84 | Up $0.01 | $46.84 | $46.84 | 1,400 |
| 11:27 AM | $46.84 | Down $ -0.01 | $46.84 | $46.83 | 2,200 |
| 11:26 AM | $46.84 | Up $0.00 | $46.84 | $46.83 | 1,200 |
| 11:25 AM | $46.84 | Down $ -0.01 | $46.85 | $46.84 | 1,500 |
| 11:24 AM | $46.85 | Up $0.00 | $46.85 | $46.85 | 1,000 |
| 11:23 AM | $46.85 | Up $0.04 | $46.85 | $46.82 | 2,400 |
| 11:22 AM | $46.81 | Down $ -0.04 | $46.84 | $46.81 | 1,600 |
| 11:21 AM | $46.85 | Down $ -0.05 | $46.90 | $46.83 | 8,300 |
| 11:20 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 2,000 |
| 11:19 AM | $46.90 | Up $0.00 | $46.90 | $46.89 | 4,200 |
| 11:18 AM | $46.90 | Down $0.00 | $46.90 | $46.90 | 2,500 |
| 11:17 AM | $46.90 | Up $0.00 | $46.90 | $46.90 | 800 |
| 11:16 AM | $46.90 | Down $ -0.02 | $46.94 | $46.90 | 4,700 |
| 11:15 AM | $46.92 | Up $0.00 | $46.93 | $46.92 | 1,600 |
| 11:14 AM | $46.92 | Up $0.01 | $46.92 | $46.90 | 7,800 |
| 11:13 AM | $46.92 | Down $ -0.05 | $46.97 | $46.91 | 3,200 |
| 11:12 AM | $46.97 | Up $0.03 | $46.97 | $46.95 | 700 |
| 11:11 AM | $46.94 | Up $0.01 | $46.94 | $46.93 | 1,400 |
| 11:10 AM | $46.93 | Up $0.03 | $46.93 | $46.91 | 1,200 |
| 11:09 AM | $46.90 | Up $0.02 | $46.90 | $46.88 | 2,400 |
| 11:08 AM | $46.88 | Up $0.01 | $46.89 | $46.87 | 3,000 |
| 11:07 AM | $46.88 | Up $0.02 | $46.88 | $46.86 | 1,200 |
| 11:06 AM | $46.86 | Down $ -0.03 | $46.89 | $46.86 | 1,100 |
| 11:05 AM | $46.89 | Up $0.02 | $46.89 | $46.87 | 2,200 |
| 11:04 AM | $46.87 | Down $ -0.05 | $46.92 | $46.87 | 5,900 |
| 11:03 AM | $46.92 | Up $0.00 | $46.93 | $46.92 | 700 |
| 11:02 AM | $46.92 | Down $ -0.02 | $46.94 | $46.92 | 2,700 |
| 11:01 AM | $46.94 | Up $0.00 | $46.94 | $46.93 | 700 |
| 11:00 AM | $46.94 | Down $ -0.02 | $46.96 | $46.94 | 2,300 |
| 10:59 AM | $46.96 | Up $0.01 | $46.99 | $46.95 | 16,000 |
| 10:58 AM | $46.95 | Down $ -0.02 | $46.97 | $46.95 | 1,100 |
| 10:57 AM | $46.97 | Up $0.00 | $46.99 | $46.97 | 1,700 |
| 10:56 AM | $46.97 | Up $0.05 | $46.97 | $46.90 | 6,700 |
| 10:55 AM | $46.92 | Down $ -0.01 | $46.94 | $46.92 | 2,900 |
| 10:54 AM | $46.93 | Up $0.00 | $46.93 | $46.92 | 800 |
| 10:53 AM | $46.93 | Up $0.01 | $46.94 | $46.92 | 7,000 |
| 10:52 AM | $46.92 | Down $ -0.05 | $46.96 | $46.92 | 2,000 |
| 10:51 AM | $46.97 | Down $ -0.04 | $47.00 | $46.97 | 7,800 |
| 10:50 AM | $47.01 | Down $ -0.02 | $47.04 | $47.00 | 18,000 |
| 10:49 AM | $47.03 | Up $0.01 | $47.04 | $47.02 | 4,600 |
| 10:48 AM | $47.02 | Up $0.01 | $47.02 | $47.02 | 2,700 |
| 10:47 AM | $47.02 | Up $0.00 | $47.02 | $47.01 | 2,300 |
| 10:46 AM | $47.02 | Down $ -0.01 | $47.02 | $47.01 | 1,900 |
| 10:45 AM | $47.02 | Up $0.07 | $47.02 | $46.96 | 8,800 |
| 10:44 AM | $46.96 | Down $ -0.01 | $46.96 | $46.94 | 1,400 |
| 10:43 AM | $46.96 | Down $ -0.03 | $46.98 | $46.96 | 2,000 |
| 10:42 AM | $46.99 | Down $ -0.03 | $47.01 | $46.99 | 7,100 |
| 10:41 AM | $47.02 | Up $0.01 | $47.02 | $47.01 | 3,200 |
| 10:40 AM | $47.01 | Up $0.00 | $47.01 | $46.98 | 46,000 |
| 10:39 AM | $47.01 | Up $0.00 | $47.02 | $47.01 | 6,600 |
| 10:38 AM | $47.01 | Down $ -0.02 | $47.03 | $47.01 | 3,800 |
| 10:37 AM | $47.04 | Down $ -0.02 | $47.04 | $47.04 | 800 |
| 10:36 AM | $47.05 | Up $0.00 | $47.06 | $47.05 | 1,300 |
| 10:35 AM | $47.05 | Up $0.02 | $47.05 | $47.03 | 2,700 |
| 10:34 AM | $47.02 | Down $ -0.01 | $47.03 | $47.02 | 800 |
| 10:33 AM | $47.03 | Up $0.01 | $47.03 | $47.01 | 3,300 |
| 10:32 AM | $47.02 | Down $ -0.01 | $47.04 | $47.01 | 6,900 |
| 10:31 AM | $47.03 | Down $ -0.05 | $47.03 | $47.03 | 1,000 |
| 10:30 AM | $47.08 | Up $0.00 | $47.08 | $47.07 | 1,100 |
| 10:29 AM | $47.08 | Down $ -0.03 | $47.13 | $47.08 | 9,000 |
| 10:28 AM | $47.11 | Up $0.01 | $47.11 | $47.09 | 2,100 |
| 10:27 AM | $47.10 | Up $0.00 | $47.13 | $47.10 | 2,300 |
| 10:26 AM | $47.10 | Up $0.00 | $47.10 | $47.09 | 1,800 |
| 10:25 AM | $47.10 | Up $0.04 | $47.13 | $47.07 | 5,900 |
| 10:24 AM | $47.06 | Up $0.06 | $47.06 | $47.01 | 7,700 |
| 10:23 AM | $47.00 | Up $0.01 | $47.00 | $47.00 | 1,400 |
| 10:22 AM | $47.00 | Down $ -0.02 | $47.01 | $47.00 | 1,900 |
| 10:21 AM | $47.01 | Up $0.04 | $47.01 | $46.98 | 2,200 |
| 10:20 AM | $46.97 | Down $ -0.01 | $46.97 | $46.97 | 900 |
| 10:19 AM | $46.98 | Up $0.00 | $47.01 | $46.98 | 7,400 |
| 10:18 AM | $46.98 | Up $0.01 | $46.98 | $46.97 | 600 |
| 10:17 AM | $46.97 | Down $ -0.03 | $46.99 | $46.97 | 2,900 |
| 10:16 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 1,600 |
| 10:15 AM | $47.00 | Down $ -0.01 | $47.02 | $46.99 | 2,300 |
| 10:14 AM | $47.01 | Down $ -0.05 | $47.05 | $47.00 | 3,800 |
| 10:13 AM | $47.06 | Up $0.04 | $47.06 | $47.03 | 2,700 |
| 10:12 AM | $47.02 | Up $0.01 | $47.03 | $47.01 | 700 |
| 10:11 AM | $47.01 | Down $ -0.01 | $47.01 | $46.98 | 7,300 |
| 10:10 AM | $47.02 | Up $0.02 | $47.02 | $47.01 | 1,300 |
| 10:09 AM | $47.01 | Down $ -0.02 | $47.02 | $46.99 | 2,900 |
| 10:08 AM | $47.02 | Up $0.00 | $47.04 | $47.02 | 3,500 |
| 10:07 AM | $47.02 | Up $0.00 | $47.02 | $47.00 | 2,600 |
| 10:06 AM | $47.02 | Up $0.02 | $47.02 | $47.01 | 3,100 |
| 10:05 AM | $47.00 | Down $ -0.02 | $47.02 | $46.99 | 3,200 |
| 10:04 AM | $47.02 | Up $0.02 | $47.02 | $47.00 | 1,800 |
| 10:03 AM | $47.00 | Up $0.04 | $47.00 | $46.95 | 900 |
| 10:02 AM | $46.96 | Up $0.01 | $46.96 | $46.94 | 3,200 |
| 10:01 AM | $46.95 | Up $0.05 | $46.95 | $46.88 | 1,800 |
| 10:00 AM | $46.90 | Up $0.01 | $46.93 | $46.89 | 1,400 |
| 09:59 AM | $46.89 | Up $0.03 | $46.90 | $46.87 | 2,500 |
| 09:58 AM | $46.86 | Down $ -0.02 | $46.88 | $46.86 | 800 |
| 09:57 AM | $46.88 | Down $ -0.04 | $46.92 | $46.88 | 3,700 |
| 09:56 AM | $46.92 | Down $ -0.05 | $46.97 | $46.91 | 5,700 |
| 09:55 AM | $46.97 | Down $ -0.03 | $46.98 | $46.95 | 13,300 |
| 09:54 AM | $47.00 | Down $ -0.01 | $47.01 | $46.99 | 3,400 |
| 09:53 AM | $47.01 | Down $ -0.05 | $47.06 | $47.01 | 1,100 |
| 09:52 AM | $47.06 | Down $ -0.05 | $47.07 | $47.06 | 2,200 |
| 09:51 AM | $47.11 | Down $ -0.01 | $47.14 | $47.11 | 1,600 |
| 09:50 AM | $47.12 | Down $ -0.01 | $47.14 | $47.12 | 1,000 |
| 09:49 AM | $47.13 | Down $ -0.04 | $47.19 | $47.11 | 15,300 |
| 09:48 AM | $47.17 | Up $0.00 | $47.18 | $47.16 | 3,200 |
| 09:47 AM | $47.17 | Down $ -0.04 | $47.21 | $47.16 | 4,400 |
| 09:46 AM | $47.21 | Up $0.05 | $47.21 | $47.16 | 4,000 |
| 09:45 AM | $47.16 | Up $0.07 | $47.17 | $47.10 | 8,300 |
| 09:44 AM | $47.09 | Up $0.04 | $47.09 | $47.05 | 2,600 |
| 09:43 AM | $47.05 | Up $0.01 | $47.05 | $47.02 | 2,500 |
| 09:42 AM | $47.04 | Down $ -0.03 | $47.06 | $47.02 | 4,200 |
| 09:41 AM | $47.07 | Up $0.02 | $47.08 | $47.06 | 2,700 |
| 09:40 AM | $47.05 | Down $ -0.05 | $47.11 | $47.05 | 6,200 |
| 09:39 AM | $47.11 | Up $0.00 | $47.15 | $47.10 | 1,800 |
| 09:38 AM | $47.10 | Up $0.00 | $47.10 | $47.09 | 3,500 |
| 09:37 AM | $47.10 | Up $0.11 | $47.10 | $46.99 | 4,000 |
| 09:36 AM | $47.00 | Up $0.00 | $47.01 | $46.97 | 3,300 |
| 09:35 AM | $47.00 | Up $0.07 | $47.00 | $46.92 | 5,300 |
| 09:34 AM | $46.92 | Down $ -0.08 | $46.98 | $46.91 | 11,900 |
| 09:33 AM | $47.00 | Down $ -0.01 | $47.06 | $46.98 | 7,500 |
| 09:32 AM | $47.01 | Down $ -0.11 | $47.12 | $46.98 | 12,300 |
| 09:31 AM | $47.12 | Up $0.12 | $47.12 | $47.00 | 13,100 |
| 09:30 AM | $47.00 | Up $0.15 | $47.05 | $46.98 | 57,600 |
| Previous close | $46.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $46.85 | $46.22 | $46.88 | $46.16 | 6,636,900 |
| 06-11-2025 | $46.82 | $46.57 | $46.96 | $46.57 | 4,331,100 |
| 05-11-2025 | $47.02 | $46.70 | $47.05 | $46.70 | 8,424,800 |
| 04-11-2025 | $46.28 | $46.33 | $46.37 | $46.15 | 4,693,100 |
| 03-11-2025 | $46.42 | $45.91 | $46.44 | $45.88 | 9,921,700 |
| 31-10-2025 | $45.39 | $45.39 | $45.60 | $45.31 | 2,096,400 |
| 30-10-2025 | $44.97 | $45.29 | $45.32 | $44.95 | 5,661,000 |
| 29-10-2025 | $45.40 | $45.72 | $45.74 | $45.06 | 2,936,300 |
| 28-10-2025 | $45.78 | $45.70 | $45.86 | $45.69 | 5,323,500 |
| 27-10-2025 | $46.04 | $46.14 | $46.24 | $46.01 | 12,693,000 |
| 24-10-2025 | $45.67 | $45.63 | $45.73 | $45.58 | 6,272,100 |
| 23-10-2025 | $45.04 | $44.90 | $45.04 | $44.85 | 5,956,000 |
| 22-10-2025 | $44.58 | $44.55 | $44.75 | $44.40 | 4,954,200 |
| 21-10-2025 | $44.56 | $44.58 | $44.70 | $44.54 | 2,823,100 |
| 20-10-2025 | $44.71 | $44.72 | $44.82 | $44.59 | 3,091,200 |
| 17-10-2025 | $44.34 | $44.51 | $44.72 | $44.31 | 2,338,700 |
| 16-10-2025 | $44.50 | $44.78 | $44.87 | $44.33 | 3,976,200 |
| 15-10-2025 | $45.17 | $44.81 | $45.18 | $44.61 | 2,596,000 |
| 14-10-2025 | $45.40 | $45.46 | $45.64 | $45.35 | 3,015,200 |
| 10-10-2025 | $44.41 | $44.40 | $44.59 | $44.32 | 3,275,300 |
| 09-10-2025 | $44.78 | $44.67 | $44.86 | $44.58 | 1,388,600 |
| 08-10-2025 | $45.45 | $45.23 | $45.47 | $44.99 | 2,143,100 |
| 07-10-2025 | $44.83 | $45.01 | $45.08 | $44.77 | 1,133,400 |
| 06-10-2025 | $45.02 | $45.11 | $45.29 | $45.02 | 1,805,700 |
| 03-10-2025 | $44.57 | $44.27 | $44.59 | $44.11 | 4,500,100 |
| 02-10-2025 | $43.84 | $43.49 | $43.86 | $43.43 | 5,253,400 |
| 01-10-2025 | $43.85 | $43.63 | $43.90 | $43.62 | 3,506,200 |
| 30-09-2025 | $43.36 | $42.92 | $43.37 | $42.87 | 4,697,000 |
| 29-09-2025 | $43.17 | $43.25 | $43.38 | $43.15 | 3,308,400 |
| 26-09-2025 | $42.89 | $42.97 | $43.02 | $42.82 | 6,036,700 |
Graphs are not available, please refer to the detailed table