Find a quote
MANULIFE FIN
44.42 Up 0.59 (1.33 %)
Delayed : 2025/06/06 17:40:00
- Previous close $43.83
- Opening $44.14
- Today High $44.49
- Today Low $44.01
- Price Bid $44.12
- Price Ask $44.12
- 52 Weeks High $46.42
- 52 Weeks Low $32.87
- Size Bid 10
- Size Ask 17
- Volume 8,387,551
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.42 | Down $ -0.01 | $44.42 | $44.42 | 7,025,400 |
| 03:59 PM | $44.43 | Up $0.02 | $44.43 | $44.41 | 48,700 |
| 03:58 PM | $44.41 | Down $ -0.01 | $44.43 | $44.40 | 28,300 |
| 03:57 PM | $44.42 | Up $0.01 | $44.42 | $44.40 | 17,300 |
| 03:56 PM | $44.41 | Up $0.01 | $44.42 | $44.38 | 47,200 |
| 03:55 PM | $44.40 | Up $0.03 | $44.40 | $44.36 | 18,700 |
| 03:54 PM | $44.37 | Down $ -0.01 | $44.40 | $44.37 | 19,800 |
| 03:53 PM | $44.38 | Up $0.00 | $44.39 | $44.38 | 8,500 |
| 03:52 PM | $44.38 | Up $0.02 | $44.38 | $44.36 | 10,400 |
| 03:51 PM | $44.36 | Up $0.03 | $44.36 | $44.34 | 11,300 |
| 03:50 PM | $44.33 | Up $0.01 | $44.33 | $44.31 | 18,300 |
| 03:49 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 5,800 |
| 03:48 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 7,400 |
| 03:47 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 1,600 |
| 03:46 PM | $44.34 | Up $0.02 | $44.34 | $44.31 | 25,100 |
| 03:45 PM | $44.32 | Up $0.01 | $44.33 | $44.32 | 3,800 |
| 03:44 PM | $44.32 | Up $0.00 | $44.32 | $44.31 | 1,300 |
| 03:43 PM | $44.31 | Down $ -0.01 | $44.32 | $44.31 | 3,600 |
| 03:42 PM | $44.32 | Down $ -0.01 | $44.32 | $44.32 | 100 |
| 03:41 PM | $44.33 | Down $0.00 | $44.33 | $44.32 | 8,900 |
| 03:40 PM | $44.33 | Up $0.01 | $44.33 | $44.32 | 2,000 |
| 03:39 PM | $44.32 | Up $0.01 | $44.33 | $44.31 | 2,700 |
| 03:38 PM | $44.31 | Down $ -0.02 | $44.34 | $44.31 | 5,300 |
| 03:37 PM | $44.33 | Up $0.00 | $44.33 | $44.32 | 5,200 |
| 03:36 PM | $44.33 | Down $ -0.01 | $44.34 | $44.33 | 300 |
| 03:35 PM | $44.34 | Up $0.02 | $44.34 | $44.33 | 5,300 |
| 03:34 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 500 |
| 03:33 PM | $44.33 | Down $ -0.01 | $44.33 | $44.32 | 8,100 |
| 03:32 PM | $44.34 | Down $ -0.01 | $44.34 | $44.33 | 1,500 |
| 03:31 PM | $44.34 | Up $0.01 | $44.34 | $44.33 | 2,700 |
| 03:30 PM | $44.33 | Up $0.00 | $44.34 | $44.33 | 3,100 |
| 03:29 PM | $44.33 | Up $0.01 | $44.34 | $44.33 | 3,300 |
| 03:28 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 1,300 |
| 03:27 PM | $44.33 | Down $0.00 | $44.33 | $44.32 | 1,000 |
| 03:26 PM | $44.33 | Up $0.02 | $44.34 | $44.32 | 3,400 |
| 03:25 PM | $44.32 | Up $0.02 | $44.32 | $44.30 | 2,200 |
| 03:24 PM | $44.30 | Down $ -0.02 | $44.31 | $44.30 | 1,800 |
| 03:23 PM | $44.31 | Down $ -0.02 | $44.33 | $44.31 | 2,300 |
| 03:22 PM | $44.33 | Down $0.00 | $44.34 | $44.33 | 1,500 |
| 03:21 PM | $44.33 | Down $ -0.01 | $44.33 | $44.33 | 800 |
| 03:20 PM | $44.34 | Up $0.01 | $44.34 | $44.33 | 1,900 |
| 03:19 PM | $44.33 | Down $ -0.01 | $44.33 | $44.33 | 400 |
| 03:18 PM | $44.34 | Down $ -0.01 | $44.34 | $44.34 | 1,400 |
| 03:17 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 1,200 |
| 03:15 PM | $44.35 | Up $0.01 | $44.35 | $44.33 | 3,400 |
| 03:15 PM | $44.35 | Up $0.00 | $44.35 | $44.33 | 0 |
| 03:14 PM | $44.34 | Up $0.00 | $44.35 | $44.34 | 1,800 |
| 03:13 PM | $44.34 | Up $0.01 | $44.34 | $44.33 | 1,300 |
| 03:12 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 500 |
| 03:11 PM | $44.33 | Up $0.00 | $44.34 | $44.33 | 1,500 |
| 03:10 PM | $44.33 | Up $0.03 | $44.33 | $44.29 | 10,800 |
| 03:09 PM | $44.30 | Up $0.00 | $44.31 | $44.29 | 7,800 |
| 03:08 PM | $44.30 | Down $ -0.02 | $44.33 | $44.30 | 6,200 |
| 03:07 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 3,000 |
| 03:06 PM | $44.33 | Down $ -0.02 | $44.35 | $44.33 | 25,900 |
| 03:05 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 18,100 |
| 03:04 PM | $44.35 | Up $0.01 | $44.35 | $44.34 | 10,400 |
| 03:03 PM | $44.34 | Up $0.01 | $44.34 | $44.33 | 3,200 |
| 03:02 PM | $44.34 | Up $0.02 | $44.34 | $44.34 | 1,600 |
| 03:01 PM | $44.32 | Down $ -0.01 | $44.33 | $44.32 | 500 |
| 03:00 PM | $44.33 | Up $0.00 | $44.33 | $44.33 | 700 |
| 02:59 PM | $44.33 | Up $0.02 | $44.33 | $44.31 | 2,200 |
| 02:58 PM | $44.31 | Up $0.01 | $44.31 | $44.30 | 4,200 |
| 02:56 PM | $44.30 | Up $0.00 | $44.30 | $44.30 | 1,600 |
| 02:56 PM | $44.30 | Up $0.00 | $44.30 | $44.30 | 0 |
| 02:55 PM | $44.30 | Up $0.00 | $44.30 | $44.29 | 700 |
| 02:54 PM | $44.30 | Up $0.01 | $44.30 | $44.30 | 100 |
| 02:53 PM | $44.29 | Up $0.00 | $44.30 | $44.29 | 400 |
| 02:52 PM | $44.29 | Up $0.01 | $44.29 | $44.29 | 200 |
| 02:51 PM | $44.28 | Down $0.00 | $44.28 | $44.28 | 800 |
| 02:50 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 200 |
| 02:49 PM | $44.28 | Up $0.00 | $44.28 | $44.28 | 1,500 |
| 02:48 PM | $44.28 | Up $0.00 | $44.29 | $44.28 | 1,500 |
| 02:47 PM | $44.28 | Up $0.00 | $44.28 | $44.28 | 200 |
| 02:46 PM | $44.28 | Up $0.01 | $44.28 | $44.28 | 200 |
| 02:45 PM | $44.27 | Down $ -0.03 | $44.29 | $44.27 | 2,300 |
| 02:44 PM | $44.30 | Up $0.02 | $44.30 | $44.29 | 3,800 |
| 02:43 PM | $44.29 | Down $ -0.01 | $44.29 | $44.29 | 400 |
| 02:42 PM | $44.30 | Up $0.01 | $44.30 | $44.29 | 400 |
| 02:41 PM | $44.29 | Down $ -0.01 | $44.30 | $44.29 | 1,000 |
| 02:40 PM | $44.29 | Down $ -0.01 | $44.30 | $44.29 | 1,500 |
| 02:39 PM | $44.30 | Down $ -0.01 | $44.31 | $44.30 | 3,000 |
| 02:38 PM | $44.31 | Up $0.01 | $44.31 | $44.31 | 1,600 |
| 02:37 PM | $44.31 | Down $ -0.01 | $44.31 | $44.31 | 600 |
| 02:35 PM | $44.31 | Down $0.00 | $44.31 | $44.31 | 3,800 |
| 02:35 PM | $44.31 | Up $0.00 | $44.31 | $44.31 | 0 |
| 02:34 PM | $44.32 | Down $ -0.01 | $44.32 | $44.32 | 2,800 |
| 02:33 PM | $44.32 | Up $0.02 | $44.32 | $44.31 | 6,100 |
| 02:32 PM | $44.30 | Down $ -0.01 | $44.30 | $44.30 | 500 |
| 02:31 PM | $44.31 | Up $0.00 | $44.31 | $44.30 | 1,000 |
| 02:30 PM | $44.31 | Up $0.04 | $44.31 | $44.28 | 16,300 |
| 02:29 PM | $44.27 | Up $0.00 | $44.28 | $44.27 | 1,600 |
| 02:27 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 600 |
| 02:27 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 02:26 PM | $44.27 | Up $0.00 | $44.28 | $44.27 | 1,500 |
| 02:25 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 1,500 |
| 02:24 PM | $44.27 | Down $ -0.01 | $44.28 | $44.27 | 2,000 |
| 02:23 PM | $44.29 | Up $0.00 | $44.30 | $44.28 | 4,400 |
| 02:22 PM | $44.28 | Down $ -0.01 | $44.28 | $44.28 | 1,600 |
| 02:20 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 1,800 |
| 02:20 PM | $44.29 | Up $0.00 | $44.29 | $44.29 | 0 |
| 02:19 PM | $44.29 | Up $0.01 | $44.29 | $44.27 | 5,300 |
| 02:18 PM | $44.28 | Up $0.01 | $44.28 | $44.27 | 6,800 |
| 02:17 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 100 |
| 02:16 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 100 |
| 02:15 PM | $44.27 | Up $0.02 | $44.27 | $44.25 | 2,800 |
| 02:14 PM | $44.25 | Down $ -0.01 | $44.26 | $44.25 | 2,200 |
| 02:13 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 700 |
| 02:12 PM | $44.27 | Down $ -0.01 | $44.27 | $44.27 | 1,100 |
| 02:11 PM | $44.28 | Up $0.01 | $44.28 | $44.27 | 2,400 |
| 02:10 PM | $44.27 | Up $0.01 | $44.27 | $44.27 | 300 |
| 02:08 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 500 |
| 02:08 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 02:07 PM | $44.26 | Down $ -0.01 | $44.27 | $44.26 | 900 |
| 02:06 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 300 |
| 02:05 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 100 |
| 02:04 PM | $44.27 | Down $ -0.01 | $44.27 | $44.27 | 1,200 |
| 02:03 PM | $44.28 | Down $ -0.02 | $44.29 | $44.28 | 3,200 |
| 02:02 PM | $44.30 | Up $0.02 | $44.30 | $44.29 | 1,900 |
| 02:01 PM | $44.28 | Up $0.02 | $44.28 | $44.27 | 1,400 |
| 02:00 PM | $44.26 | Up $0.02 | $44.27 | $44.24 | 1,400 |
| 01:59 PM | $44.24 | Down $ -0.01 | $44.24 | $44.24 | 1,800 |
| 01:58 PM | $44.25 | Up $0.01 | $44.25 | $44.24 | 1,200 |
| 01:57 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 100 |
| 01:56 PM | $44.24 | Up $0.00 | $44.24 | $44.23 | 4,100 |
| 01:55 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 300 |
| 01:54 PM | $44.24 | Up $0.01 | $44.25 | $44.24 | 3,400 |
| 01:53 PM | $44.23 | Down $ -0.01 | $44.24 | $44.23 | 700 |
| 01:52 PM | $44.24 | Up $0.00 | $44.24 | $44.24 | 900 |
| 01:51 PM | $44.24 | Up $0.01 | $44.25 | $44.23 | 700 |
| 01:50 PM | $44.23 | Up $0.00 | $44.25 | $44.23 | 8,200 |
| 01:48 PM | $44.23 | Up $0.00 | $44.23 | $44.23 | 1,800 |
| 01:48 PM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 01:47 PM | $44.23 | Down $ -0.01 | $44.24 | $44.23 | 5,500 |
| 01:45 PM | $44.24 | Up $0.01 | $44.24 | $44.23 | 700 |
| 01:45 PM | $44.24 | Up $0.00 | $44.24 | $44.23 | 0 |
| 01:43 PM | $44.23 | Up $0.00 | $44.23 | $44.22 | 1,000 |
| 01:43 PM | $44.23 | Up $0.00 | $44.23 | $44.22 | 0 |
| 01:42 PM | $44.23 | Down $0.00 | $44.23 | $44.23 | 100 |
| 01:41 PM | $44.23 | Down $ -0.01 | $44.24 | $44.23 | 3,700 |
| 01:40 PM | $44.24 | Up $0.01 | $44.24 | $44.23 | 1,500 |
| 01:38 PM | $44.23 | Up $0.01 | $44.23 | $44.23 | 1,800 |
| 01:38 PM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 01:37 PM | $44.22 | Up $0.01 | $44.22 | $44.22 | 1,100 |
| 01:36 PM | $44.21 | Up $0.01 | $44.21 | $44.21 | 300 |
| 01:35 PM | $44.20 | Up $0.00 | $44.20 | $44.20 | 100 |
| 01:34 PM | $44.20 | Up $0.00 | $44.20 | $44.20 | 1,600 |
| 01:33 PM | $44.20 | Down $ -0.01 | $44.20 | $44.20 | 1,400 |
| 01:32 PM | $44.21 | Up $0.00 | $44.21 | $44.21 | 2,300 |
| 01:31 PM | $44.21 | Up $0.01 | $44.22 | $44.21 | 800 |
| 01:30 PM | $44.21 | Up $0.03 | $44.21 | $44.18 | 2,200 |
| 01:29 PM | $44.17 | Up $0.00 | $44.18 | $44.17 | 300 |
| 01:28 PM | $44.17 | Up $0.00 | $44.18 | $44.17 | 1,300 |
| 01:27 PM | $44.17 | Up $0.01 | $44.17 | $44.16 | 2,500 |
| 01:26 PM | $44.16 | Down $ -0.02 | $44.18 | $44.16 | 4,100 |
| 01:25 PM | $44.18 | Down $ -0.01 | $44.19 | $44.18 | 2,800 |
| 01:24 PM | $44.19 | Down $ -0.01 | $44.20 | $44.19 | 1,000 |
| 01:23 PM | $44.20 | Up $0.00 | $44.20 | $44.19 | 1,200 |
| 01:22 PM | $44.20 | Up $0.01 | $44.20 | $44.19 | 300 |
| 01:21 PM | $44.19 | Down $ -0.01 | $44.20 | $44.19 | 1,600 |
| 01:20 PM | $44.20 | Up $0.02 | $44.21 | $44.19 | 7,100 |
| 01:19 PM | $44.18 | Up $0.01 | $44.18 | $44.17 | 3,600 |
| 01:18 PM | $44.17 | Up $0.04 | $44.17 | $44.15 | 1,400 |
| 01:17 PM | $44.13 | Down $ -0.01 | $44.14 | $44.13 | 2,000 |
| 01:16 PM | $44.14 | Up $0.01 | $44.15 | $44.13 | 1,400 |
| 01:15 PM | $44.13 | Down $ -0.02 | $44.14 | $44.13 | 2,000 |
| 01:14 PM | $44.15 | Up $0.00 | $44.16 | $44.15 | 800 |
| 01:13 PM | $44.15 | Up $0.00 | $44.17 | $44.15 | 1,200 |
| 01:12 PM | $44.15 | Up $0.01 | $44.15 | $44.14 | 300 |
| 01:11 PM | $44.14 | Up $0.00 | $44.14 | $44.14 | 900 |
| 01:10 PM | $44.14 | Down $ -0.01 | $44.15 | $44.14 | 1,300 |
| 01:09 PM | $44.15 | Up $0.00 | $44.15 | $44.15 | 600 |
| 01:08 PM | $44.15 | Up $0.01 | $44.15 | $44.14 | 1,300 |
| 01:07 PM | $44.14 | Down $ -0.01 | $44.15 | $44.14 | 2,600 |
| 01:06 PM | $44.15 | Up $0.00 | $44.15 | $44.15 | 600 |
| 01:05 PM | $44.15 | Up $0.00 | $44.15 | $44.15 | 400 |
| 01:04 PM | $44.15 | Down $ -0.01 | $44.15 | $44.15 | 900 |
| 01:03 PM | $44.16 | Up $0.04 | $44.16 | $44.13 | 1,500 |
| 01:02 PM | $44.12 | Down $ -0.02 | $44.13 | $44.12 | 1,100 |
| 01:01 PM | $44.14 | Up $0.00 | $44.14 | $44.14 | 1,100 |
| 01:00 PM | $44.14 | Up $0.00 | $44.14 | $44.13 | 1,100 |
| 12:59 PM | $44.14 | Up $0.01 | $44.14 | $44.13 | 600 |
| 12:58 PM | $44.13 | Up $0.01 | $44.13 | $44.13 | 1,600 |
| 12:56 PM | $44.12 | Up $0.03 | $44.12 | $44.10 | 900 |
| 12:56 PM | $44.12 | Up $0.00 | $44.12 | $44.10 | 0 |
| 12:55 PM | $44.09 | Down $ -0.02 | $44.11 | $44.09 | 1,800 |
| 12:54 PM | $44.11 | Down $ -0.01 | $44.11 | $44.10 | 1,400 |
| 12:53 PM | $44.12 | Up $0.00 | $44.12 | $44.12 | 600 |
| 12:52 PM | $44.12 | Down $ -0.01 | $44.13 | $44.12 | 1,300 |
| 12:51 PM | $44.13 | Down $ -0.01 | $44.14 | $44.13 | 1,200 |
| 12:50 PM | $44.14 | Up $0.00 | $44.15 | $44.14 | 600 |
| 12:49 PM | $44.14 | Up $0.02 | $44.14 | $44.13 | 1,800 |
| 12:48 PM | $44.12 | Up $0.01 | $44.12 | $44.12 | 300 |
| 12:47 PM | $44.11 | Down $ -0.01 | $44.12 | $44.11 | 1,100 |
| 12:46 PM | $44.12 | Up $0.00 | $44.12 | $44.11 | 2,100 |
| 12:45 PM | $44.12 | Up $0.00 | $44.12 | $44.12 | 200 |
| 12:44 PM | $44.12 | Down $ -0.02 | $44.13 | $44.11 | 2,500 |
| 12:43 PM | $44.14 | Up $0.00 | $44.14 | $44.14 | 500 |
| 12:42 PM | $44.14 | Down $ -0.01 | $44.15 | $44.14 | 1,700 |
| 12:41 PM | $44.15 | Up $0.00 | $44.15 | $44.15 | 700 |
| 12:40 PM | $44.15 | Up $0.02 | $44.15 | $44.13 | 900 |
| 12:39 PM | $44.13 | Down $ -0.02 | $44.15 | $44.13 | 3,400 |
| 12:38 PM | $44.15 | Up $0.00 | $44.15 | $44.14 | 600 |
| 12:37 PM | $44.15 | Down $ -0.01 | $44.16 | $44.15 | 800 |
| 12:36 PM | $44.16 | Up $0.01 | $44.16 | $44.15 | 1,400 |
| 12:35 PM | $44.15 | Up $0.00 | $44.15 | $44.14 | 800 |
| 12:34 PM | $44.15 | Down $ -0.01 | $44.15 | $44.15 | 700 |
| 12:33 PM | $44.16 | Up $0.00 | $44.16 | $44.16 | 1,500 |
| 12:32 PM | $44.16 | Down $ -0.02 | $44.17 | $44.16 | 1,600 |
| 12:31 PM | $44.18 | Up $0.00 | $44.18 | $44.18 | 1,100 |
| 12:30 PM | $44.18 | Up $0.05 | $44.18 | $44.14 | 3,800 |
| 12:29 PM | $44.14 | Up $0.02 | $44.14 | $44.14 | 100 |
| 12:28 PM | $44.12 | Up $0.00 | $44.12 | $44.12 | 300 |
| 12:27 PM | $44.12 | Up $0.01 | $44.12 | $44.11 | 1,700 |
| 12:26 PM | $44.11 | Up $0.00 | $44.11 | $44.11 | 900 |
| 12:25 PM | $44.11 | Up $0.00 | $44.11 | $44.10 | 1,400 |
| 12:24 PM | $44.11 | Down $ -0.01 | $44.11 | $44.11 | 400 |
| 12:23 PM | $44.12 | Up $0.01 | $44.12 | $44.11 | 800 |
| 12:22 PM | $44.11 | Down $ -0.02 | $44.12 | $44.11 | 1,500 |
| 12:21 PM | $44.13 | Up $0.01 | $44.13 | $44.12 | 400 |
| 12:20 PM | $44.12 | Up $0.00 | $44.14 | $44.12 | 1,300 |
| 12:19 PM | $44.12 | Up $0.01 | $44.12 | $44.11 | 1,000 |
| 12:18 PM | $44.11 | Down $ -0.03 | $44.14 | $44.11 | 3,900 |
| 12:17 PM | $44.14 | Down $ -0.01 | $44.15 | $44.14 | 500 |
| 12:16 PM | $44.15 | Up $0.01 | $44.16 | $44.15 | 1,400 |
| 12:15 PM | $44.14 | Down $ -0.02 | $44.18 | $44.14 | 2,900 |
| 12:14 PM | $44.17 | Down $ -0.01 | $44.17 | $44.17 | 300 |
| 12:13 PM | $44.18 | Up $0.00 | $44.18 | $44.17 | 300 |
| 12:12 PM | $44.17 | Up $0.00 | $44.17 | $44.17 | 300 |
| 12:11 PM | $44.17 | Up $0.01 | $44.19 | $44.17 | 3,100 |
| 12:10 PM | $44.16 | Up $0.00 | $44.16 | $44.16 | 100 |
| 12:09 PM | $44.16 | Down $ -0.01 | $44.16 | $44.16 | 600 |
| 12:08 PM | $44.17 | Up $0.01 | $44.17 | $44.16 | 400 |
| 12:07 PM | $44.16 | Up $0.01 | $44.16 | $44.16 | 1,000 |
| 12:06 PM | $44.15 | Up $0.00 | $44.16 | $44.15 | 2,000 |
| 12:05 PM | $44.15 | Up $0.01 | $44.16 | $44.14 | 900 |
| 12:04 PM | $44.14 | Down $ -0.01 | $44.16 | $44.13 | 3,000 |
| 12:03 PM | $44.15 | Up $0.02 | $44.15 | $44.14 | 1,200 |
| 12:02 PM | $44.13 | Down $ -0.01 | $44.13 | $44.13 | 600 |
| 12:01 PM | $44.14 | Down $ -0.01 | $44.15 | $44.14 | 1,200 |
| 12:00 PM | $44.15 | Up $0.02 | $44.15 | $44.13 | 300 |
| 11:59 AM | $44.13 | Up $0.02 | $44.13 | $44.11 | 1,700 |
| 11:58 AM | $44.11 | Up $0.00 | $44.12 | $44.11 | 2,800 |
| 11:57 AM | $44.11 | Down $ -0.02 | $44.13 | $44.11 | 1,200 |
| 11:56 AM | $44.13 | Down $ -0.02 | $44.14 | $44.12 | 2,300 |
| 11:55 AM | $44.15 | Down $ -0.01 | $44.17 | $44.15 | 1,200 |
| 11:54 AM | $44.16 | Down $ -0.02 | $44.17 | $44.16 | 2,000 |
| 11:53 AM | $44.18 | Up $0.02 | $44.18 | $44.17 | 400 |
| 11:52 AM | $44.16 | Down $ -0.02 | $44.17 | $44.16 | 2,000 |
| 11:51 AM | $44.18 | Down $ -0.01 | $44.19 | $44.18 | 1,500 |
| 11:50 AM | $44.19 | Up $0.01 | $44.19 | $44.18 | 1,000 |
| 11:49 AM | $44.18 | Up $0.02 | $44.18 | $44.17 | 2,000 |
| 11:48 AM | $44.16 | Up $0.01 | $44.16 | $44.16 | 400 |
| 11:47 AM | $44.15 | Up $0.01 | $44.15 | $44.15 | 600 |
| 11:46 AM | $44.14 | Up $0.00 | $44.14 | $44.14 | 1,100 |
| 11:45 AM | $44.14 | Up $0.01 | $44.14 | $44.14 | 300 |
| 11:44 AM | $44.13 | Up $0.01 | $44.14 | $44.12 | 1,200 |
| 11:43 AM | $44.12 | Up $0.03 | $44.13 | $44.12 | 800 |
| 11:42 AM | $44.09 | Up $0.03 | $44.09 | $44.09 | 200 |
| 11:41 AM | $44.06 | Up $0.02 | $44.07 | $44.03 | 6,000 |
| 11:40 AM | $44.04 | Down $ -0.02 | $44.07 | $44.01 | 39,900 |
| 11:39 AM | $44.06 | Down $ -0.03 | $44.09 | $44.06 | 5,400 |
| 11:38 AM | $44.10 | Up $0.00 | $44.10 | $44.10 | 1,900 |
| 11:37 AM | $44.09 | Up $0.01 | $44.10 | $44.09 | 1,000 |
| 11:36 AM | $44.08 | Down $ -0.02 | $44.10 | $44.08 | 1,300 |
| 11:35 AM | $44.10 | Up $0.01 | $44.10 | $44.10 | 800 |
| 11:34 AM | $44.10 | Up $0.01 | $44.10 | $44.08 | 1,800 |
| 11:33 AM | $44.09 | Down $ -0.01 | $44.09 | $44.09 | 1,700 |
| 11:32 AM | $44.09 | Up $0.01 | $44.10 | $44.08 | 4,100 |
| 11:31 AM | $44.09 | Up $0.02 | $44.10 | $44.08 | 1,700 |
| 11:30 AM | $44.07 | Down $ -0.01 | $44.08 | $44.07 | 1,400 |
| 11:29 AM | $44.08 | Up $0.01 | $44.09 | $44.06 | 5,300 |
| 11:28 AM | $44.07 | Down $ -0.01 | $44.08 | $44.07 | 4,400 |
| 11:27 AM | $44.08 | Down $ -0.02 | $44.11 | $44.08 | 2,000 |
| 11:26 AM | $44.11 | Down $ -0.03 | $44.13 | $44.10 | 2,200 |
| 11:25 AM | $44.13 | Down $0.00 | $44.15 | $44.13 | 1,800 |
| 11:24 AM | $44.14 | Up $0.00 | $44.14 | $44.13 | 900 |
| 11:23 AM | $44.13 | Down $ -0.03 | $44.16 | $44.13 | 1,100 |
| 11:22 AM | $44.16 | Up $0.05 | $44.16 | $44.14 | 600 |
| 11:21 AM | $44.11 | Up $0.01 | $44.11 | $44.10 | 2,000 |
| 11:20 AM | $44.10 | Down $ -0.02 | $44.11 | $44.09 | 2,800 |
| 11:19 AM | $44.12 | Down $ -0.01 | $44.13 | $44.12 | 1,900 |
| 11:18 AM | $44.13 | Down $ -0.07 | $44.19 | $44.13 | 10,600 |
| 11:17 AM | $44.20 | Down $ -0.02 | $44.22 | $44.20 | 1,000 |
| 11:16 AM | $44.22 | Up $0.02 | $44.22 | $44.21 | 1,600 |
| 11:15 AM | $44.20 | Down $ -0.02 | $44.22 | $44.19 | 4,300 |
| 11:13 AM | $44.22 | Up $0.00 | $44.22 | $44.21 | 1,300 |
| 11:13 AM | $44.22 | Up $0.00 | $44.22 | $44.21 | 0 |
| 11:12 AM | $44.22 | Down $ -0.01 | $44.23 | $44.22 | 2,300 |
| 11:11 AM | $44.23 | Down $ -0.01 | $44.24 | $44.23 | 4,100 |
| 11:10 AM | $44.24 | Down $ -0.01 | $44.24 | $44.24 | 2,800 |
| 11:09 AM | $44.25 | Up $0.02 | $44.25 | $44.23 | 2,300 |
| 11:08 AM | $44.23 | Down $ -0.01 | $44.24 | $44.23 | 1,000 |
| 11:07 AM | $44.24 | Down $ -0.01 | $44.25 | $44.24 | 1,800 |
| 11:06 AM | $44.24 | Up $0.05 | $44.25 | $44.19 | 6,700 |
| 11:05 AM | $44.19 | Down $ -0.01 | $44.20 | $44.19 | 1,500 |
| 11:04 AM | $44.20 | Down $0.00 | $44.20 | $44.19 | 2,100 |
| 11:03 AM | $44.21 | Down $ -0.01 | $44.21 | $44.20 | 2,200 |
| 11:02 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 600 |
| 11:01 AM | $44.21 | Up $0.01 | $44.21 | $44.20 | 1,000 |
| 11:00 AM | $44.20 | Up $0.02 | $44.20 | $44.18 | 1,000 |
| 10:59 AM | $44.18 | Up $0.01 | $44.18 | $44.17 | 1,600 |
| 10:58 AM | $44.17 | Up $0.00 | $44.18 | $44.17 | 600 |
| 10:57 AM | $44.17 | Down $ -0.02 | $44.19 | $44.17 | 2,200 |
| 10:56 AM | $44.19 | Down $ -0.01 | $44.20 | $44.19 | 1,700 |
| 10:55 AM | $44.20 | Down $0.00 | $44.21 | $44.20 | 1,000 |
| 10:54 AM | $44.21 | Up $0.01 | $44.21 | $44.20 | 2,400 |
| 10:53 AM | $44.20 | Up $0.02 | $44.20 | $44.18 | 4,200 |
| 10:52 AM | $44.17 | Down $ -0.03 | $44.19 | $44.17 | 1,500 |
| 10:51 AM | $44.20 | Down $0.00 | $44.20 | $44.20 | 1,400 |
| 10:50 AM | $44.21 | Down $ -0.02 | $44.23 | $44.21 | 1,300 |
| 10:49 AM | $44.22 | Down $ -0.01 | $44.23 | $44.22 | 2,000 |
| 10:48 AM | $44.23 | Down $0.00 | $44.23 | $44.22 | 2,300 |
| 10:47 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 1,000 |
| 10:46 AM | $44.23 | Up $0.01 | $44.23 | $44.22 | 600 |
| 10:45 AM | $44.22 | Down $ -0.01 | $44.23 | $44.22 | 2,600 |
| 10:44 AM | $44.23 | Down $0.00 | $44.23 | $44.22 | 2,400 |
| 10:43 AM | $44.23 | Down $ -0.01 | $44.25 | $44.23 | 2,200 |
| 10:42 AM | $44.24 | Up $0.01 | $44.24 | $44.22 | 3,700 |
| 10:41 AM | $44.24 | Up $0.00 | $44.24 | $44.23 | 1,100 |
| 10:40 AM | $44.24 | Up $0.01 | $44.24 | $44.22 | 3,000 |
| 10:39 AM | $44.23 | Down $ -0.02 | $44.26 | $44.23 | 3,500 |
| 10:38 AM | $44.24 | Up $0.00 | $44.25 | $44.24 | 1,200 |
| 10:37 AM | $44.24 | Up $0.01 | $44.24 | $44.23 | 1,700 |
| 10:36 AM | $44.24 | Up $0.02 | $44.24 | $44.22 | 800 |
| 10:35 AM | $44.22 | Up $0.01 | $44.22 | $44.21 | 600 |
| 10:34 AM | $44.21 | Down $ -0.01 | $44.23 | $44.20 | 2,400 |
| 10:33 AM | $44.22 | Up $0.02 | $44.22 | $44.20 | 2,900 |
| 10:32 AM | $44.21 | Up $0.03 | $44.21 | $44.16 | 6,100 |
| 10:31 AM | $44.18 | Down $ -0.05 | $44.22 | $44.18 | 6,200 |
| 10:30 AM | $44.22 | Down $ -0.01 | $44.23 | $44.22 | 2,600 |
| 10:29 AM | $44.23 | Down $ -0.01 | $44.24 | $44.22 | 5,000 |
| 10:28 AM | $44.24 | Down $ -0.02 | $44.25 | $44.24 | 600 |
| 10:27 AM | $44.26 | Up $0.02 | $44.28 | $44.25 | 9,500 |
| 10:26 AM | $44.24 | Up $0.00 | $44.24 | $44.23 | 700 |
| 10:25 AM | $44.24 | Down $ -0.03 | $44.27 | $44.24 | 2,900 |
| 10:24 AM | $44.27 | Up $0.03 | $44.27 | $44.25 | 9,400 |
| 10:23 AM | $44.24 | Down $0.00 | $44.26 | $44.24 | 1,400 |
| 10:22 AM | $44.25 | Up $0.00 | $44.27 | $44.24 | 12,100 |
| 10:21 AM | $44.24 | Up $0.02 | $44.24 | $44.23 | 1,800 |
| 10:20 AM | $44.22 | Down $ -0.02 | $44.24 | $44.22 | 1,000 |
| 10:19 AM | $44.24 | Up $0.01 | $44.26 | $44.23 | 5,500 |
| 10:18 AM | $44.23 | Up $0.02 | $44.24 | $44.21 | 1,500 |
| 10:17 AM | $44.21 | Down $ -0.01 | $44.21 | $44.21 | 1,500 |
| 10:16 AM | $44.22 | Down $ -0.05 | $44.26 | $44.22 | 13,200 |
| 10:15 AM | $44.27 | Down $ -0.01 | $44.28 | $44.27 | 2,900 |
| 10:14 AM | $44.28 | Up $0.02 | $44.28 | $44.26 | 8,200 |
| 10:13 AM | $44.26 | Up $0.00 | $44.27 | $44.25 | 6,500 |
| 10:12 AM | $44.26 | Up $0.01 | $44.27 | $44.25 | 1,800 |
| 10:11 AM | $44.25 | Down $ -0.07 | $44.31 | $44.23 | 6,100 |
| 10:10 AM | $44.32 | Down $ -0.04 | $44.36 | $44.32 | 5,500 |
| 10:09 AM | $44.36 | Down $ -0.02 | $44.38 | $44.36 | 5,200 |
| 10:08 AM | $44.38 | Up $0.03 | $44.39 | $44.35 | 8,400 |
| 10:07 AM | $44.35 | Up $0.00 | $44.35 | $44.33 | 5,200 |
| 10:06 AM | $44.35 | Up $0.00 | $44.36 | $44.34 | 4,200 |
| 10:05 AM | $44.35 | Up $0.01 | $44.38 | $44.34 | 4,900 |
| 10:04 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 1,400 |
| 10:03 AM | $44.34 | Down $ -0.01 | $44.35 | $44.33 | 4,000 |
| 10:02 AM | $44.35 | Down $ -0.05 | $44.39 | $44.35 | 4,400 |
| 10:01 AM | $44.40 | Up $0.01 | $44.40 | $44.38 | 7,800 |
| 10:00 AM | $44.39 | Down $ -0.03 | $44.41 | $44.39 | 3,800 |
| 09:59 AM | $44.42 | Up $0.04 | $44.42 | $44.38 | 11,400 |
| 09:58 AM | $44.38 | Up $0.01 | $44.38 | $44.37 | 6,800 |
| 09:57 AM | $44.37 | Down $ -0.02 | $44.38 | $44.37 | 1,800 |
| 09:56 AM | $44.39 | Up $0.01 | $44.39 | $44.37 | 6,300 |
| 09:55 AM | $44.38 | Up $0.00 | $44.39 | $44.36 | 4,800 |
| 09:54 AM | $44.38 | Up $0.01 | $44.39 | $44.38 | 3,800 |
| 09:53 AM | $44.37 | Down $ -0.02 | $44.39 | $44.37 | 1,900 |
| 09:52 AM | $44.39 | Up $0.02 | $44.39 | $44.37 | 7,100 |
| 09:51 AM | $44.37 | Down $ -0.02 | $44.40 | $44.37 | 7,600 |
| 09:50 AM | $44.39 | Down $ -0.01 | $44.42 | $44.39 | 12,200 |
| 09:49 AM | $44.40 | Up $0.00 | $44.41 | $44.40 | 6,900 |
| 09:48 AM | $44.40 | Down $ -0.04 | $44.43 | $44.40 | 10,200 |
| 09:47 AM | $44.44 | Down $ -0.02 | $44.46 | $44.44 | 3,600 |
| 09:46 AM | $44.46 | Up $0.02 | $44.46 | $44.44 | 7,100 |
| 09:45 AM | $44.44 | Down $ -0.02 | $44.48 | $44.44 | 4,400 |
| 09:44 AM | $44.46 | Up $0.03 | $44.46 | $44.44 | 4,000 |
| 09:43 AM | $44.43 | Up $0.00 | $44.44 | $44.42 | 8,800 |
| 09:42 AM | $44.43 | Down $ -0.04 | $44.49 | $44.43 | 11,200 |
| 09:41 AM | $44.47 | Up $0.02 | $44.48 | $44.46 | 2,300 |
| 09:40 AM | $44.45 | Down $ -0.02 | $44.47 | $44.45 | 4,300 |
| 09:39 AM | $44.47 | Up $0.05 | $44.47 | $44.42 | 3,600 |
| 09:38 AM | $44.42 | Up $0.02 | $44.44 | $44.42 | 16,600 |
| 09:37 AM | $44.40 | Down $ -0.03 | $44.42 | $44.40 | 3,600 |
| 09:36 AM | $44.43 | Up $0.06 | $44.43 | $44.39 | 7,200 |
| 09:35 AM | $44.37 | Up $0.05 | $44.39 | $44.29 | 14,000 |
| 09:34 AM | $44.32 | Up $0.03 | $44.33 | $44.28 | 7,900 |
| 09:33 AM | $44.29 | Up $0.10 | $44.29 | $44.19 | 17,400 |
| 09:32 AM | $44.19 | Up $0.03 | $44.19 | $44.16 | 1,600 |
| 09:31 AM | $44.16 | Down $ -0.02 | $44.23 | $44.16 | 8,600 |
| 09:30 AM | $44.18 | Up $0.35 | $44.23 | $44.08 | 51,200 |
| Previous close | $43.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $43.11 | $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 | $43.48 | $43.65 | $43.24 | 10,287,400 |
| 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 |
| 28/04/2025 | $42.14 | $42.44 | $42.44 | $41.99 | 7,931,200 |
| 25/04/2025 | $41.93 | $41.70 | $41.97 | $41.60 | 10,256,800 |
| 24/04/2025 | $41.85 | $41.72 | $41.89 | $41.68 | 4,458,600 |
Graphs are not available, please refer to the detailed table