Find a quote
MANULIFE FIN
46.26 Down -0.16 (-0.35 %)
Delayed : 2025/11/04 15:20:09
- Previous close $46.42
- Opening $45.94
- Today High $46.48
- Today Low $45.88
- Price Bid $46.26
- Price Ask $46.26
- 52 Weeks High $46.48
- 52 Weeks Low $36.93
- Size Bid 6
- Size Ask 13
- Volume 1,664,059
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:20 PM | $46.25 | Down $ -0.01 | $46.27 | $46.25 | 3,600 |
| 03:19 PM | $46.26 | Up $0.01 | $46.26 | $46.25 | 1,300 |
| 03:18 PM | $46.25 | Up $0.00 | $46.26 | $46.25 | 3,300 |
| 03:17 PM | $46.25 | Down $ -0.01 | $46.26 | $46.25 | 3,500 |
| 03:16 PM | $46.26 | Up $0.02 | $46.27 | $46.25 | 2,800 |
| 03:15 PM | $46.25 | Up $0.00 | $46.25 | $46.23 | 2,700 |
| 03:14 PM | $46.24 | Up $0.01 | $46.25 | $46.24 | 1,300 |
| 03:13 PM | $46.23 | Up $0.01 | $46.25 | $46.22 | 5,300 |
| 03:12 PM | $46.22 | Up $0.00 | $46.22 | $46.21 | 1,100 |
| 03:11 PM | $46.22 | Up $0.02 | $46.22 | $46.21 | 1,500 |
| 03:10 PM | $46.20 | Down $0.00 | $46.20 | $46.19 | 1,500 |
| 03:09 PM | $46.21 | Up $0.00 | $46.21 | $46.20 | 900 |
| 03:08 PM | $46.20 | Up $0.02 | $46.21 | $46.18 | 10,100 |
| 03:07 PM | $46.19 | Down $ -0.01 | $46.20 | $46.19 | 5,100 |
| 03:06 PM | $46.20 | Down $ -0.01 | $46.20 | $46.19 | 2,000 |
| 03:05 PM | $46.20 | Up $0.02 | $46.20 | $46.18 | 3,600 |
| 03:04 PM | $46.19 | Up $0.01 | $46.19 | $46.18 | 4,600 |
| 03:03 PM | $46.18 | Up $0.00 | $46.18 | $46.17 | 500 |
| 03:02 PM | $46.18 | Down $ -0.01 | $46.19 | $46.18 | 3,200 |
| 03:00 PM | $46.18 | Down $ -0.01 | $46.18 | $46.18 | 500 |
| 03:00 PM | $46.18 | Up $0.00 | $46.18 | $46.18 | 0 |
| 02:59 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 1,700 |
| 02:58 PM | $46.19 | Up $0.01 | $46.19 | $46.18 | 1,500 |
| 02:57 PM | $46.18 | Down $ -0.02 | $46.19 | $46.18 | 700 |
| 02:56 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 1,700 |
| 02:55 PM | $46.19 | Down $ -0.01 | $46.20 | $46.18 | 3,800 |
| 02:54 PM | $46.20 | Up $0.00 | $46.21 | $46.20 | 3,500 |
| 02:53 PM | $46.20 | Up $0.01 | $46.21 | $46.20 | 1,100 |
| 02:52 PM | $46.20 | Down $ -0.01 | $46.20 | $46.19 | 1,300 |
| 02:51 PM | $46.20 | Up $0.01 | $46.22 | $46.20 | 3,600 |
| 02:50 PM | $46.20 | Down $ -0.01 | $46.20 | $46.20 | 300 |
| 02:49 PM | $46.20 | Down $ -0.01 | $46.20 | $46.16 | 8,400 |
| 02:48 PM | $46.21 | Down $ -0.01 | $46.21 | $46.21 | 2,200 |
| 02:47 PM | $46.22 | Up $0.03 | $46.22 | $46.20 | 2,700 |
| 02:46 PM | $46.19 | Up $0.00 | $46.20 | $46.19 | 3,500 |
| 02:45 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 3,900 |
| 02:44 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 3,700 |
| 02:43 PM | $46.19 | Down $ -0.02 | $46.21 | $46.19 | 7,900 |
| 02:42 PM | $46.20 | Down $ -0.01 | $46.20 | $46.20 | 2,600 |
| 02:41 PM | $46.21 | Down $ -0.01 | $46.22 | $46.21 | 4,600 |
| 02:40 PM | $46.22 | Up $0.02 | $46.22 | $46.21 | 3,600 |
| 02:39 PM | $46.21 | Down $ -0.01 | $46.21 | $46.21 | 3,500 |
| 02:38 PM | $46.21 | Down $ -0.01 | $46.22 | $46.21 | 2,900 |
| 02:37 PM | $46.22 | Up $0.00 | $46.22 | $46.22 | 2,600 |
| 02:36 PM | $46.22 | Down $ -0.02 | $46.23 | $46.22 | 2,200 |
| 02:35 PM | $46.24 | Down $ -0.01 | $46.25 | $46.24 | 3,400 |
| 02:34 PM | $46.24 | Up $0.00 | $46.24 | $46.23 | 300 |
| 02:33 PM | $46.24 | Up $0.01 | $46.24 | $46.23 | 2,700 |
| 02:32 PM | $46.24 | Down $ -0.01 | $46.25 | $46.23 | 2,200 |
| 02:31 PM | $46.25 | Down $ -0.02 | $46.26 | $46.21 | 5,100 |
| 02:30 PM | $46.26 | Down $ -0.02 | $46.28 | $46.26 | 2,500 |
| 02:29 PM | $46.28 | Down $ -0.01 | $46.30 | $46.28 | 3,500 |
| 02:28 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 500 |
| 02:27 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 1,100 |
| 02:26 PM | $46.28 | Down $ -0.01 | $46.28 | $46.27 | 1,200 |
| 02:25 PM | $46.29 | Up $0.02 | $46.29 | $46.27 | 3,500 |
| 02:24 PM | $46.27 | Up $0.01 | $46.29 | $46.26 | 5,400 |
| 02:23 PM | $46.26 | Up $0.02 | $46.26 | $46.25 | 2,300 |
| 02:22 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 600 |
| 02:21 PM | $46.24 | Down $0.00 | $46.25 | $46.21 | 6,500 |
| 02:20 PM | $46.25 | Down $ -0.01 | $46.25 | $46.23 | 3,100 |
| 02:19 PM | $46.25 | Up $0.01 | $46.26 | $46.25 | 2,800 |
| 02:18 PM | $46.24 | Up $0.00 | $46.25 | $46.24 | 2,200 |
| 02:17 PM | $46.24 | Down $ -0.02 | $46.25 | $46.24 | 2,800 |
| 02:16 PM | $46.26 | Up $0.02 | $46.26 | $46.25 | 3,200 |
| 02:15 PM | $46.25 | Up $0.01 | $46.25 | $46.23 | 2,300 |
| 02:14 PM | $46.24 | Up $0.00 | $46.24 | $46.24 | 100 |
| 02:13 PM | $46.24 | Up $0.01 | $46.24 | $46.23 | 1,100 |
| 02:12 PM | $46.23 | Up $0.01 | $46.23 | $46.22 | 600 |
| 02:11 PM | $46.22 | Down $ -0.01 | $46.23 | $46.22 | 1,300 |
| 02:10 PM | $46.23 | Up $0.01 | $46.24 | $46.22 | 2,700 |
| 02:09 PM | $46.22 | Up $0.02 | $46.23 | $46.21 | 3,600 |
| 02:08 PM | $46.20 | Down $ -0.03 | $46.23 | $46.20 | 4,300 |
| 02:07 PM | $46.24 | Down $ -0.01 | $46.24 | $46.24 | 200 |
| 02:06 PM | $46.24 | Down $ -0.01 | $46.26 | $46.24 | 6,900 |
| 02:05 PM | $46.25 | Down $ -0.02 | $46.28 | $46.25 | 1,200 |
| 02:04 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 1,100 |
| 02:03 PM | $46.28 | Down $ -0.02 | $46.29 | $46.28 | 2,100 |
| 02:02 PM | $46.30 | Up $0.02 | $46.31 | $46.29 | 1,700 |
| 02:01 PM | $46.28 | Down $ -0.01 | $46.30 | $46.28 | 4,100 |
| 02:00 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 1,200 |
| 01:59 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 900 |
| 01:58 PM | $46.29 | Up $0.01 | $46.29 | $46.28 | 1,600 |
| 01:57 PM | $46.28 | Up $0.00 | $46.29 | $46.28 | 2,900 |
| 01:56 PM | $46.28 | Down $ -0.02 | $46.30 | $46.28 | 2,400 |
| 01:55 PM | $46.30 | Down $0.00 | $46.30 | $46.28 | 4,100 |
| 01:54 PM | $46.30 | Up $0.04 | $46.30 | $46.27 | 5,400 |
| 01:53 PM | $46.26 | Up $0.04 | $46.27 | $46.21 | 6,800 |
| 01:52 PM | $46.22 | Up $0.01 | $46.22 | $46.21 | 900 |
| 01:51 PM | $46.21 | Up $0.02 | $46.21 | $46.20 | 1,400 |
| 01:50 PM | $46.19 | Up $0.01 | $46.21 | $46.19 | 2,900 |
| 01:49 PM | $46.18 | Down $ -0.01 | $46.18 | $46.18 | 1,600 |
| 01:48 PM | $46.19 | Up $0.00 | $46.22 | $46.19 | 5,400 |
| 01:47 PM | $46.19 | Down $ -0.02 | $46.20 | $46.19 | 2,400 |
| 01:46 PM | $46.21 | Up $0.00 | $46.21 | $46.20 | 900 |
| 01:45 PM | $46.21 | Down $ -0.01 | $46.22 | $46.21 | 1,500 |
| 01:44 PM | $46.22 | Up $0.01 | $46.23 | $46.20 | 3,700 |
| 01:43 PM | $46.21 | Up $0.00 | $46.23 | $46.21 | 11,500 |
| 01:42 PM | $46.21 | Up $0.02 | $46.21 | $46.19 | 3,200 |
| 01:41 PM | $46.19 | Up $0.00 | $46.19 | $46.19 | 500 |
| 01:40 PM | $46.19 | Up $0.01 | $46.19 | $46.18 | 3,000 |
| 01:39 PM | $46.18 | Down $ -0.01 | $46.19 | $46.17 | 3,600 |
| 01:38 PM | $46.19 | Down $ -0.05 | $46.24 | $46.19 | 8,400 |
| 01:37 PM | $46.24 | Up $0.06 | $46.24 | $46.17 | 6,800 |
| 01:36 PM | $46.17 | Up $0.00 | $46.19 | $46.17 | 1,600 |
| 01:35 PM | $46.17 | Down $ -0.02 | $46.19 | $46.17 | 1,100 |
| 01:34 PM | $46.19 | Up $0.01 | $46.19 | $46.19 | 1,100 |
| 01:33 PM | $46.18 | Down $ -0.02 | $46.21 | $46.18 | 2,400 |
| 01:32 PM | $46.20 | Down $ -0.03 | $46.22 | $46.19 | 3,700 |
| 01:31 PM | $46.23 | Down $ -0.02 | $46.25 | $46.23 | 4,000 |
| 01:30 PM | $46.25 | Up $0.02 | $46.25 | $46.23 | 2,300 |
| 01:29 PM | $46.23 | Up $0.01 | $46.23 | $46.22 | 2,500 |
| 01:28 PM | $46.22 | Up $0.01 | $46.22 | $46.22 | 2,800 |
| 01:27 PM | $46.21 | Up $0.01 | $46.23 | $46.20 | 4,900 |
| 01:26 PM | $46.21 | Down $ -0.02 | $46.23 | $46.21 | 3,300 |
| 01:25 PM | $46.22 | Down $ -0.01 | $46.23 | $46.22 | 400 |
| 01:24 PM | $46.23 | Down $ -0.01 | $46.24 | $46.23 | 3,800 |
| 01:23 PM | $46.24 | Down $0.00 | $46.25 | $46.24 | 1,000 |
| 01:22 PM | $46.25 | Up $0.05 | $46.25 | $46.21 | 2,300 |
| 01:21 PM | $46.19 | Up $0.01 | $46.19 | $46.15 | 5,200 |
| 01:20 PM | $46.18 | Down $ -0.02 | $46.21 | $46.18 | 8,400 |
| 01:19 PM | $46.21 | Down $ -0.01 | $46.22 | $46.20 | 9,500 |
| 01:18 PM | $46.21 | Down $ -0.01 | $46.22 | $46.20 | 4,000 |
| 01:17 PM | $46.22 | Down $ -0.03 | $46.25 | $46.22 | 3,500 |
| 01:16 PM | $46.25 | Up $0.00 | $46.26 | $46.24 | 2,200 |
| 01:15 PM | $46.25 | Up $0.01 | $46.25 | $46.25 | 800 |
| 01:14 PM | $46.24 | Down $ -0.01 | $46.24 | $46.24 | 200 |
| 01:13 PM | $46.25 | Down $ -0.01 | $46.26 | $46.25 | 1,200 |
| 01:12 PM | $46.26 | Down $ -0.01 | $46.27 | $46.26 | 1,800 |
| 01:11 PM | $46.27 | Down $ -0.02 | $46.29 | $46.27 | 1,900 |
| 01:10 PM | $46.29 | Up $0.01 | $46.29 | $46.28 | 1,700 |
| 01:09 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 1,800 |
| 01:08 PM | $46.29 | Up $0.00 | $46.29 | $46.29 | 2,500 |
| 01:07 PM | $46.29 | Up $0.01 | $46.29 | $46.29 | 200 |
| 01:06 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 3,600 |
| 01:05 PM | $46.29 | Up $0.02 | $46.29 | $46.28 | 2,000 |
| 01:04 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 1,000 |
| 01:03 PM | $46.27 | Down $ -0.01 | $46.29 | $46.27 | 1,500 |
| 01:02 PM | $46.29 | Up $0.01 | $46.29 | $46.28 | 2,400 |
| 01:01 PM | $46.28 | Up $0.00 | $46.29 | $46.27 | 1,500 |
| 01:00 PM | $46.27 | Up $0.01 | $46.27 | $46.26 | 2,000 |
| 12:59 PM | $46.27 | Up $0.02 | $46.27 | $46.24 | 3,100 |
| 12:58 PM | $46.24 | Up $0.01 | $46.24 | $46.22 | 2,500 |
| 12:57 PM | $46.23 | Up $0.00 | $46.23 | $46.23 | 1,700 |
| 12:56 PM | $46.23 | Up $0.00 | $46.23 | $46.21 | 2,800 |
| 12:55 PM | $46.23 | Down $ -0.04 | $46.26 | $46.23 | 2,900 |
| 12:54 PM | $46.27 | Up $0.01 | $46.27 | $46.26 | 1,100 |
| 12:53 PM | $46.26 | Down $ -0.02 | $46.29 | $46.26 | 3,600 |
| 12:52 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 1,800 |
| 12:51 PM | $46.28 | Down $ -0.03 | $46.31 | $46.28 | 1,700 |
| 12:50 PM | $46.32 | Up $0.02 | $46.32 | $46.29 | 1,100 |
| 12:49 PM | $46.29 | Up $0.02 | $46.29 | $46.28 | 800 |
| 12:48 PM | $46.28 | Up $0.02 | $46.28 | $46.27 | 900 |
| 12:47 PM | $46.26 | Up $0.01 | $46.26 | $46.25 | 1,100 |
| 12:46 PM | $46.25 | Up $0.02 | $46.25 | $46.23 | 1,200 |
| 12:45 PM | $46.23 | Up $0.01 | $46.23 | $46.20 | 4,500 |
| 12:44 PM | $46.22 | Down $ -0.01 | $46.23 | $46.22 | 1,100 |
| 12:43 PM | $46.23 | Up $0.02 | $46.23 | $46.21 | 1,600 |
| 12:42 PM | $46.21 | Down $ -0.01 | $46.22 | $46.20 | 2,300 |
| 12:41 PM | $46.22 | Down $ -0.04 | $46.26 | $46.22 | 8,000 |
| 12:40 PM | $46.26 | Up $0.00 | $46.27 | $46.26 | 1,400 |
| 12:39 PM | $46.26 | Up $0.00 | $46.26 | $46.25 | 3,600 |
| 12:38 PM | $46.26 | Down $ -0.02 | $46.27 | $46.26 | 1,400 |
| 12:37 PM | $46.28 | Down $ -0.01 | $46.29 | $46.28 | 1,400 |
| 12:36 PM | $46.29 | Down $ -0.01 | $46.30 | $46.29 | 300 |
| 12:35 PM | $46.30 | Down $ -0.01 | $46.31 | $46.30 | 3,100 |
| 12:34 PM | $46.31 | Up $0.00 | $46.31 | $46.31 | 1,600 |
| 12:33 PM | $46.31 | Up $0.03 | $46.31 | $46.29 | 1,300 |
| 12:32 PM | $46.28 | Up $0.01 | $46.28 | $46.27 | 800 |
| 12:31 PM | $46.27 | Down $ -0.01 | $46.28 | $46.27 | 3,200 |
| 12:30 PM | $46.28 | Up $0.00 | $46.28 | $46.28 | 600 |
| 12:29 PM | $46.28 | Down $0.00 | $46.28 | $46.28 | 700 |
| 12:28 PM | $46.29 | Down $ -0.03 | $46.31 | $46.28 | 1,100 |
| 12:27 PM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 900 |
| 12:26 PM | $46.32 | Up $0.00 | $46.33 | $46.32 | 13,000 |
| 12:25 PM | $46.32 | Up $0.01 | $46.32 | $46.31 | 1,100 |
| 12:24 PM | $46.31 | Up $0.04 | $46.32 | $46.25 | 42,100 |
| 12:22 PM | $46.27 | Up $0.01 | $46.27 | $46.27 | 1,400 |
| 12:22 PM | $46.27 | Up $0.00 | $46.27 | $46.27 | 0 |
| 12:21 PM | $46.26 | Down $ -0.01 | $46.27 | $46.26 | 4,800 |
| 12:20 PM | $46.27 | Up $0.00 | $46.28 | $46.27 | 4,700 |
| 12:19 PM | $46.27 | Down $ -0.02 | $46.29 | $46.27 | 3,300 |
| 12:18 PM | $46.29 | Down $ -0.01 | $46.30 | $46.29 | 2,500 |
| 12:17 PM | $46.30 | Down $ -0.02 | $46.31 | $46.29 | 3,100 |
| 12:16 PM | $46.31 | Down $ -0.02 | $46.33 | $46.31 | 3,500 |
| 12:15 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 700 |
| 12:14 PM | $46.33 | Down $ -0.02 | $46.34 | $46.33 | 1,500 |
| 12:13 PM | $46.35 | Down $ -0.01 | $46.36 | $46.34 | 1,600 |
| 12:12 PM | $46.35 | Down $0.00 | $46.36 | $46.35 | 2,600 |
| 12:11 PM | $46.36 | Up $0.01 | $46.36 | $46.35 | 500 |
| 12:10 PM | $46.34 | Up $0.01 | $46.35 | $46.34 | 3,100 |
| 12:09 PM | $46.34 | Down $ -0.01 | $46.34 | $46.33 | 1,000 |
| 12:08 PM | $46.34 | Up $0.07 | $46.34 | $46.28 | 5,800 |
| 12:07 PM | $46.27 | Down $ -0.02 | $46.29 | $46.27 | 3,400 |
| 12:06 PM | $46.29 | Down $ -0.01 | $46.30 | $46.29 | 3,600 |
| 12:05 PM | $46.30 | Up $0.00 | $46.30 | $46.29 | 3,800 |
| 12:04 PM | $46.30 | Down $ -0.02 | $46.31 | $46.30 | 2,200 |
| 12:03 PM | $46.32 | Up $0.00 | $46.32 | $46.32 | 1,200 |
| 12:02 PM | $46.32 | Down $ -0.01 | $46.33 | $46.32 | 1,000 |
| 12:01 PM | $46.33 | Up $0.00 | $46.33 | $46.32 | 1,700 |
| 12:00 PM | $46.33 | Up $0.00 | $46.33 | $46.33 | 1,200 |
| 11:59 AM | $46.33 | Up $0.01 | $46.33 | $46.32 | 1,000 |
| 11:58 AM | $46.32 | Up $0.01 | $46.32 | $46.31 | 500 |
| 11:57 AM | $46.31 | Up $0.01 | $46.31 | $46.29 | 3,300 |
| 11:56 AM | $46.30 | Up $0.00 | $46.30 | $46.28 | 1,600 |
| 11:55 AM | $46.30 | Down $ -0.02 | $46.32 | $46.30 | 1,400 |
| 11:54 AM | $46.32 | Up $0.03 | $46.32 | $46.30 | 1,100 |
| 11:53 AM | $46.29 | Up $0.00 | $46.29 | $46.28 | 900 |
| 11:52 AM | $46.29 | Up $0.01 | $46.29 | $46.28 | 1,800 |
| 11:51 AM | $46.28 | Up $0.01 | $46.28 | $46.27 | 1,300 |
| 11:50 AM | $46.27 | Down $ -0.01 | $46.27 | $46.27 | 2,200 |
| 11:49 AM | $46.28 | Down $ -0.04 | $46.32 | $46.28 | 23,400 |
| 11:48 AM | $46.32 | Down $ -0.01 | $46.32 | $46.32 | 14,600 |
| 11:47 AM | $46.33 | Up $0.01 | $46.33 | $46.32 | 15,200 |
| 11:46 AM | $46.32 | Down $ -0.02 | $46.33 | $46.32 | 1,400 |
| 11:45 AM | $46.34 | Up $0.01 | $46.34 | $46.34 | 1,400 |
| 11:44 AM | $46.34 | Down $ -0.02 | $46.36 | $46.34 | 2,800 |
| 11:43 AM | $46.35 | Up $0.01 | $46.35 | $46.33 | 3,400 |
| 11:42 AM | $46.34 | Down $ -0.01 | $46.35 | $46.34 | 1,200 |
| 11:41 AM | $46.35 | Up $0.02 | $46.35 | $46.33 | 1,400 |
| 11:40 AM | $46.33 | Down $ -0.02 | $46.35 | $46.32 | 3,100 |
| 11:39 AM | $46.35 | Up $0.02 | $46.35 | $46.34 | 1,500 |
| 11:38 AM | $46.34 | Down $ -0.02 | $46.35 | $46.34 | 1,300 |
| 11:37 AM | $46.35 | Up $0.01 | $46.36 | $46.35 | 900 |
| 11:36 AM | $46.34 | Up $0.02 | $46.34 | $46.33 | 1,600 |
| 11:35 AM | $46.33 | Up $0.01 | $46.33 | $46.33 | 400 |
| 11:34 AM | $46.32 | Down $ -0.02 | $46.33 | $46.32 | 400 |
| 11:33 AM | $46.34 | Down $ -0.01 | $46.34 | $46.32 | 1,500 |
| 11:32 AM | $46.35 | Down $0.00 | $46.36 | $46.35 | 2,300 |
| 11:31 AM | $46.36 | Up $0.06 | $46.36 | $46.28 | 3,300 |
| 11:30 AM | $46.29 | Up $0.01 | $46.31 | $46.28 | 3,000 |
| 11:29 AM | $46.28 | Down $ -0.02 | $46.29 | $46.28 | 800 |
| 11:28 AM | $46.30 | Up $0.00 | $46.31 | $46.29 | 5,500 |
| 11:27 AM | $46.30 | Up $0.03 | $46.30 | $46.28 | 3,100 |
| 11:26 AM | $46.27 | Down $ -0.04 | $46.30 | $46.27 | 7,200 |
| 11:25 AM | $46.31 | Up $0.01 | $46.31 | $46.29 | 2,500 |
| 11:24 AM | $46.30 | Up $0.00 | $46.30 | $46.29 | 1,300 |
| 11:23 AM | $46.30 | Down $ -0.03 | $46.32 | $46.30 | 2,400 |
| 11:22 AM | $46.33 | Down $ -0.02 | $46.35 | $46.33 | 3,100 |
| 11:21 AM | $46.36 | Up $0.02 | $46.36 | $46.34 | 2,400 |
| 11:20 AM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 1,200 |
| 11:19 AM | $46.34 | Up $0.02 | $46.35 | $46.32 | 3,500 |
| 11:18 AM | $46.32 | Up $0.01 | $46.32 | $46.32 | 3,200 |
| 11:17 AM | $46.31 | Up $0.02 | $46.31 | $46.30 | 500 |
| 11:16 AM | $46.30 | Down $0.00 | $46.30 | $46.29 | 2,300 |
| 11:15 AM | $46.30 | Down $ -0.02 | $46.32 | $46.30 | 13,500 |
| 11:14 AM | $46.32 | Down $ -0.01 | $46.33 | $46.32 | 3,500 |
| 11:13 AM | $46.33 | Down $ -0.02 | $46.35 | $46.33 | 2,600 |
| 11:12 AM | $46.35 | Up $0.02 | $46.35 | $46.32 | 12,600 |
| 11:11 AM | $46.33 | Down $0.00 | $46.33 | $46.32 | 95,300 |
| 11:10 AM | $46.33 | Down $ -0.01 | $46.34 | $46.33 | 3,000 |
| 11:09 AM | $46.34 | Down $ -0.02 | $46.35 | $46.34 | 3,500 |
| 11:08 AM | $46.35 | Up $0.01 | $46.36 | $46.35 | 2,300 |
| 11:07 AM | $46.35 | Up $0.02 | $46.35 | $46.32 | 5,400 |
| 11:06 AM | $46.33 | Up $0.01 | $46.33 | $46.32 | 1,300 |
| 11:05 AM | $46.32 | Down $ -0.02 | $46.34 | $46.32 | 15,600 |
| 11:04 AM | $46.34 | Up $0.00 | $46.34 | $46.33 | 2,400 |
| 11:03 AM | $46.34 | Down $ -0.02 | $46.36 | $46.34 | 3,900 |
| 11:02 AM | $46.36 | Up $0.00 | $46.36 | $46.35 | 2,800 |
| 11:01 AM | $46.36 | Down $ -0.02 | $46.38 | $46.36 | 1,700 |
| 11:00 AM | $46.38 | Up $0.03 | $46.38 | $46.36 | 1,300 |
| 10:59 AM | $46.36 | Up $0.01 | $46.36 | $46.33 | 4,700 |
| 10:58 AM | $46.34 | Up $0.02 | $46.34 | $46.33 | 1,000 |
| 10:57 AM | $46.32 | Up $0.00 | $46.32 | $46.31 | 1,600 |
| 10:56 AM | $46.32 | Down $ -0.02 | $46.32 | $46.29 | 46,900 |
| 10:55 AM | $46.34 | Up $0.01 | $46.34 | $46.32 | 8,900 |
| 10:54 AM | $46.33 | Down $ -0.03 | $46.35 | $46.33 | 3,700 |
| 10:53 AM | $46.36 | Up $0.01 | $46.36 | $46.35 | 2,200 |
| 10:52 AM | $46.35 | Up $0.01 | $46.35 | $46.35 | 500 |
| 10:51 AM | $46.34 | Up $0.01 | $46.35 | $46.33 | 3,800 |
| 10:50 AM | $46.34 | Down $ -0.01 | $46.35 | $46.33 | 7,100 |
| 10:49 AM | $46.34 | Up $0.01 | $46.35 | $46.34 | 1,200 |
| 10:48 AM | $46.33 | Up $0.00 | $46.34 | $46.32 | 1,000 |
| 10:47 AM | $46.33 | Up $0.00 | $46.33 | $46.32 | 4,800 |
| 10:46 AM | $46.33 | Down $ -0.02 | $46.36 | $46.32 | 3,500 |
| 10:45 AM | $46.35 | Up $0.00 | $46.36 | $46.34 | 8,500 |
| 10:44 AM | $46.35 | Down $ -0.01 | $46.36 | $46.34 | 15,900 |
| 10:43 AM | $46.36 | Down $ -0.01 | $46.38 | $46.35 | 4,100 |
| 10:42 AM | $46.37 | Down $ -0.02 | $46.40 | $46.37 | 1,800 |
| 10:41 AM | $46.39 | Up $0.00 | $46.41 | $46.39 | 2,200 |
| 10:40 AM | $46.39 | Up $0.00 | $46.40 | $46.38 | 3,100 |
| 10:39 AM | $46.39 | Up $0.04 | $46.40 | $46.35 | 6,500 |
| 10:38 AM | $46.35 | Down $ -0.03 | $46.37 | $46.34 | 10,400 |
| 10:37 AM | $46.38 | Up $0.02 | $46.38 | $46.37 | 2,300 |
| 10:36 AM | $46.36 | Down $ -0.06 | $46.41 | $46.36 | 10,100 |
| 10:35 AM | $46.42 | Up $0.01 | $46.43 | $46.41 | 3,900 |
| 10:34 AM | $46.41 | Down $ -0.01 | $46.42 | $46.40 | 3,400 |
| 10:33 AM | $46.42 | Down $ -0.01 | $46.43 | $46.40 | 4,400 |
| 10:32 AM | $46.42 | Down $ -0.04 | $46.45 | $46.42 | 5,200 |
| 10:31 AM | $46.46 | Up $0.03 | $46.46 | $46.42 | 3,200 |
| 10:30 AM | $46.43 | Down $ -0.04 | $46.48 | $46.43 | 3,200 |
| 10:29 AM | $46.47 | Up $0.04 | $46.47 | $46.44 | 1,900 |
| 10:28 AM | $46.43 | Up $0.00 | $46.44 | $46.43 | 2,800 |
| 10:27 AM | $46.43 | Down $ -0.03 | $46.45 | $46.43 | 3,300 |
| 10:26 AM | $46.46 | Up $0.04 | $46.46 | $46.43 | 2,400 |
| 10:25 AM | $46.42 | Up $0.02 | $46.42 | $46.41 | 3,000 |
| 10:24 AM | $46.40 | Down $ -0.02 | $46.42 | $46.39 | 2,800 |
| 10:23 AM | $46.42 | Up $0.00 | $46.43 | $46.41 | 3,300 |
| 10:22 AM | $46.42 | Up $0.01 | $46.42 | $46.39 | 2,400 |
| 10:21 AM | $46.41 | Down $ -0.01 | $46.43 | $46.40 | 4,000 |
| 10:20 AM | $46.42 | Up $0.00 | $46.42 | $46.41 | 2,200 |
| 10:19 AM | $46.42 | Up $0.02 | $46.43 | $46.40 | 2,400 |
| 10:18 AM | $46.41 | Up $0.06 | $46.41 | $46.35 | 18,600 |
| 10:17 AM | $46.34 | Down $ -0.02 | $46.36 | $46.34 | 1,900 |
| 10:16 AM | $46.36 | Down $ -0.02 | $46.37 | $46.36 | 4,100 |
| 10:15 AM | $46.38 | Up $0.01 | $46.42 | $46.38 | 17,200 |
| 10:14 AM | $46.37 | Up $0.05 | $46.37 | $46.32 | 22,600 |
| 10:13 AM | $46.32 | Down $ -0.01 | $46.36 | $46.32 | 28,500 |
| 10:12 AM | $46.33 | Up $0.00 | $46.35 | $46.32 | 12,500 |
| 10:11 AM | $46.33 | Up $0.00 | $46.34 | $46.32 | 3,200 |
| 10:10 AM | $46.33 | Up $0.00 | $46.36 | $46.32 | 10,200 |
| 10:09 AM | $46.33 | Up $0.02 | $46.34 | $46.31 | 6,200 |
| 10:08 AM | $46.31 | Down $ -0.06 | $46.37 | $46.31 | 15,900 |
| 10:07 AM | $46.37 | Up $0.01 | $46.38 | $46.37 | 3,600 |
| 10:06 AM | $46.36 | Up $0.02 | $46.40 | $46.34 | 4,500 |
| 10:05 AM | $46.34 | Up $0.01 | $46.38 | $46.34 | 5,600 |
| 10:04 AM | $46.34 | Down $ -0.02 | $46.36 | $46.33 | 5,000 |
| 10:03 AM | $46.35 | Up $0.04 | $46.38 | $46.31 | 10,200 |
| 10:02 AM | $46.31 | Down $ -0.03 | $46.36 | $46.31 | 6,400 |
| 10:01 AM | $46.34 | Up $0.04 | $46.35 | $46.30 | 7,800 |
| 10:00 AM | $46.30 | Up $0.03 | $46.33 | $46.30 | 3,100 |
| 09:59 AM | $46.27 | Up $0.00 | $46.27 | $46.24 | 2,800 |
| 09:58 AM | $46.27 | Up $0.03 | $46.27 | $46.24 | 2,000 |
| 09:57 AM | $46.24 | Up $0.04 | $46.24 | $46.21 | 2,500 |
| 09:56 AM | $46.20 | Down $ -0.04 | $46.26 | $46.19 | 3,500 |
| 09:55 AM | $46.24 | Up $0.02 | $46.25 | $46.22 | 2,300 |
| 09:54 AM | $46.22 | Up $0.06 | $46.22 | $46.16 | 2,400 |
| 09:53 AM | $46.16 | Down $ -0.03 | $46.21 | $46.15 | 4,100 |
| 09:52 AM | $46.19 | Up $0.00 | $46.19 | $46.16 | 4,100 |
| 09:51 AM | $46.19 | Down $ -0.08 | $46.26 | $46.19 | 2,300 |
| 09:50 AM | $46.27 | Up $0.05 | $46.27 | $46.24 | 1,600 |
| 09:49 AM | $46.22 | Down $ -0.01 | $46.25 | $46.22 | 2,200 |
| 09:48 AM | $46.23 | Up $0.04 | $46.23 | $46.17 | 3,500 |
| 09:47 AM | $46.19 | Up $0.07 | $46.19 | $46.13 | 13,600 |
| 09:46 AM | $46.12 | Up $0.06 | $46.13 | $46.09 | 3,200 |
| 09:45 AM | $46.06 | Up $0.01 | $46.06 | $45.98 | 50,500 |
| 09:44 AM | $46.05 | Up $0.06 | $46.07 | $46.00 | 10,700 |
| 09:43 AM | $45.99 | Down $ -0.01 | $46.00 | $45.92 | 10,000 |
| 09:42 AM | $46.00 | Down $ -0.04 | $46.06 | $46.00 | 6,100 |
| 09:41 AM | $46.04 | Up $0.03 | $46.04 | $46.00 | 6,100 |
| 09:40 AM | $46.01 | Down $ -0.03 | $46.03 | $46.00 | 35,300 |
| 09:39 AM | $46.04 | Down $ -0.02 | $46.05 | $46.03 | 5,000 |
| 09:38 AM | $46.06 | Down $ -0.06 | $46.13 | $46.05 | 6,300 |
| 09:37 AM | $46.12 | Up $0.05 | $46.12 | $46.04 | 4,400 |
| 09:36 AM | $46.07 | Up $0.05 | $46.07 | $46.00 | 15,800 |
| 09:35 AM | $46.02 | Down $ -0.06 | $46.09 | $46.00 | 5,000 |
| 09:34 AM | $46.08 | Up $0.00 | $46.10 | $46.04 | 4,100 |
| 09:33 AM | $46.08 | Up $0.00 | $46.12 | $46.06 | 6,400 |
| 09:32 AM | $46.08 | Up $0.18 | $46.08 | $45.90 | 5,300 |
| 09:31 AM | $45.90 | Down $ -0.14 | $46.15 | $45.88 | 38,900 |
| 09:30 AM | $46.04 | Down $ -0.38 | $46.34 | $45.94 | 58,600 |
| Previous close | $46.42 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2025 | $46.21 | $46.33 | $46.36 | $46.15 | 318,800 |
| 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 |
| 25/09/2025 | $42.77 | $42.65 | $42.80 | $42.54 | 3,008,800 |
| 24/09/2025 | $43.05 | $42.81 | $43.13 | $42.80 | 3,903,900 |
| 23/09/2025 | $43.02 | $43.21 | $43.23 | $42.99 | 4,016,600 |
Graphs are not available, please refer to the detailed table