Print

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
Back to top