Find a quote
MANULIFE FIN
50.71 Down -0.93 (-1.83 %)
Delayed : 2026/01/07 17:40:00
- Previous close $51.64
- Opening $51.33
- Today High $51.55
- Today Low $50.64
- Price Bid $50.63
- Price Ask $50.63
- 52 Weeks High $51.70
- 52 Weeks Low $36.93
- Size Bid 1
- Size Ask 80
- Volume 6,694,662
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.71 | Up $0.03 | $50.71 | $50.71 | 4,142,700 |
| 03:59 PM | $50.68 | Up $0.01 | $50.70 | $50.66 | 72,300 |
| 03:58 PM | $50.68 | Down $ -0.02 | $50.70 | $50.66 | 42,700 |
| 03:57 PM | $50.70 | Up $0.01 | $50.71 | $50.68 | 18,300 |
| 03:56 PM | $50.69 | Up $0.00 | $50.71 | $50.68 | 25,900 |
| 03:55 PM | $50.69 | Down $ -0.02 | $50.74 | $50.69 | 33,900 |
| 03:54 PM | $50.70 | Up $0.01 | $50.70 | $50.69 | 9,800 |
| 03:53 PM | $50.69 | Down $ -0.01 | $50.70 | $50.68 | 13,000 |
| 03:52 PM | $50.70 | Down $ -0.04 | $50.75 | $50.68 | 24,500 |
| 03:51 PM | $50.74 | Up $0.02 | $50.75 | $50.72 | 11,500 |
| 03:50 PM | $50.72 | Up $0.05 | $50.75 | $50.67 | 41,500 |
| 03:49 PM | $50.67 | Down $ -0.04 | $50.71 | $50.64 | 38,600 |
| 03:48 PM | $50.71 | Up $0.00 | $50.71 | $50.70 | 700 |
| 03:47 PM | $50.71 | Down $ -0.01 | $50.72 | $50.70 | 3,200 |
| 03:46 PM | $50.72 | Up $0.03 | $50.72 | $50.68 | 4,300 |
| 03:45 PM | $50.69 | Down $ -0.02 | $50.72 | $50.68 | 23,000 |
| 03:44 PM | $50.71 | Up $0.01 | $50.71 | $50.71 | 1,800 |
| 03:43 PM | $50.70 | Up $0.00 | $50.70 | $50.70 | 7,900 |
| 03:42 PM | $50.70 | Down $0.00 | $50.70 | $50.70 | 800 |
| 03:41 PM | $50.71 | Up $0.00 | $50.73 | $50.70 | 8,200 |
| 03:40 PM | $50.70 | Up $0.03 | $50.70 | $50.67 | 7,300 |
| 03:39 PM | $50.67 | Down $ -0.04 | $50.71 | $50.67 | 6,500 |
| 03:38 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 5,300 |
| 03:37 PM | $50.71 | Up $0.01 | $50.71 | $50.71 | 100 |
| 03:36 PM | $50.71 | Up $0.00 | $50.72 | $50.68 | 7,700 |
| 03:35 PM | $50.70 | Down $ -0.02 | $50.72 | $50.70 | 2,800 |
| 03:34 PM | $50.72 | Up $0.00 | $50.73 | $50.72 | 2,900 |
| 03:33 PM | $50.72 | Up $0.02 | $50.72 | $50.71 | 800 |
| 03:32 PM | $50.70 | Up $0.00 | $50.72 | $50.70 | 3,500 |
| 03:31 PM | $50.70 | Down $ -0.02 | $50.73 | $50.70 | 5,300 |
| 03:30 PM | $50.72 | Up $0.00 | $50.72 | $50.71 | 1,900 |
| 03:29 PM | $50.72 | Up $0.01 | $50.72 | $50.71 | 1,600 |
| 03:28 PM | $50.71 | Up $0.02 | $50.71 | $50.69 | 1,300 |
| 03:27 PM | $50.69 | Down $ -0.01 | $50.70 | $50.68 | 6,100 |
| 03:26 PM | $50.70 | Down $ -0.01 | $50.71 | $50.70 | 5,600 |
| 03:25 PM | $50.71 | Up $0.02 | $50.71 | $50.69 | 5,400 |
| 03:24 PM | $50.69 | Down $ -0.02 | $50.71 | $50.69 | 2,200 |
| 03:23 PM | $50.71 | Up $0.00 | $50.71 | $50.70 | 1,200 |
| 03:21 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 400 |
| 03:21 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 03:20 PM | $50.71 | Down $ -0.02 | $50.73 | $50.71 | 1,200 |
| 03:19 PM | $50.73 | Down $ -0.02 | $50.75 | $50.73 | 1,800 |
| 03:18 PM | $50.75 | Down $ -0.02 | $50.79 | $50.75 | 5,800 |
| 03:17 PM | $50.77 | Up $0.02 | $50.77 | $50.76 | 900 |
| 03:16 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 1,200 |
| 03:15 PM | $50.75 | Up $0.02 | $50.75 | $50.73 | 1,600 |
| 03:14 PM | $50.74 | Down $ -0.02 | $50.75 | $50.73 | 1,000 |
| 03:13 PM | $50.75 | Up $0.01 | $50.75 | $50.74 | 1,300 |
| 03:12 PM | $50.74 | Up $0.01 | $50.74 | $50.73 | 2,400 |
| 03:11 PM | $50.73 | Up $0.00 | $50.73 | $50.73 | 1,000 |
| 03:10 PM | $50.73 | Down $ -0.01 | $50.73 | $50.73 | 3,200 |
| 03:09 PM | $50.74 | Up $0.02 | $50.74 | $50.73 | 1,400 |
| 03:08 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 900 |
| 03:07 PM | $50.72 | Up $0.00 | $50.72 | $50.72 | 4,200 |
| 03:06 PM | $50.72 | Down $ -0.02 | $50.74 | $50.72 | 3,000 |
| 03:05 PM | $50.74 | Down $ -0.02 | $50.76 | $50.73 | 4,900 |
| 03:04 PM | $50.76 | Down $ -0.01 | $50.78 | $50.76 | 3,800 |
| 03:03 PM | $50.77 | Up $0.01 | $50.77 | $50.76 | 700 |
| 03:02 PM | $50.76 | Up $0.01 | $50.76 | $50.75 | 500 |
| 03:01 PM | $50.75 | Down $ -0.03 | $50.78 | $50.75 | 5,200 |
| 03:00 PM | $50.78 | Up $0.00 | $50.79 | $50.78 | 2,400 |
| 02:59 PM | $50.78 | Up $0.00 | $50.78 | $50.78 | 1,800 |
| 02:58 PM | $50.78 | Up $0.01 | $50.78 | $50.77 | 1,100 |
| 02:57 PM | $50.77 | Up $0.01 | $50.78 | $50.77 | 4,700 |
| 02:56 PM | $50.76 | Up $0.00 | $50.76 | $50.75 | 2,700 |
| 02:55 PM | $50.76 | Up $0.00 | $50.77 | $50.76 | 1,000 |
| 02:54 PM | $50.76 | Up $0.06 | $50.76 | $50.71 | 2,800 |
| 02:53 PM | $50.70 | Up $0.00 | $50.70 | $50.70 | 1,600 |
| 02:52 PM | $50.70 | Down $ -0.03 | $50.74 | $50.70 | 9,200 |
| 02:51 PM | $50.73 | Up $0.00 | $50.74 | $50.73 | 1,900 |
| 02:50 PM | $50.73 | Up $0.01 | $50.73 | $50.72 | 1,600 |
| 02:49 PM | $50.72 | Up $0.00 | $50.72 | $50.70 | 7,600 |
| 02:48 PM | $50.72 | Up $0.01 | $50.72 | $50.72 | 600 |
| 02:47 PM | $50.71 | Down $ -0.01 | $50.72 | $50.71 | 400 |
| 02:46 PM | $50.72 | Down $0.00 | $50.72 | $50.72 | 2,500 |
| 02:45 PM | $50.72 | Up $0.00 | $50.73 | $50.72 | 1,100 |
| 02:44 PM | $50.72 | Down $ -0.01 | $50.72 | $50.72 | 2,000 |
| 02:43 PM | $50.73 | Up $0.02 | $50.73 | $50.70 | 13,500 |
| 02:42 PM | $50.71 | Up $0.02 | $50.71 | $50.70 | 500 |
| 02:41 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 1,000 |
| 02:40 PM | $50.68 | Up $0.01 | $50.68 | $50.68 | 500 |
| 02:39 PM | $50.67 | Down $ -0.01 | $50.67 | $50.66 | 5,700 |
| 02:38 PM | $50.68 | Up $0.01 | $50.68 | $50.67 | 3,800 |
| 02:37 PM | $50.67 | Down $ -0.02 | $50.69 | $50.67 | 3,800 |
| 02:36 PM | $50.69 | Up $0.01 | $50.69 | $50.68 | 700 |
| 02:35 PM | $50.68 | Up $0.01 | $50.68 | $50.67 | 3,800 |
| 02:34 PM | $50.67 | Up $0.01 | $50.67 | $50.67 | 800 |
| 02:33 PM | $50.66 | Down $ -0.01 | $50.67 | $50.66 | 2,300 |
| 02:32 PM | $50.67 | Down $ -0.01 | $50.68 | $50.66 | 2,600 |
| 02:31 PM | $50.68 | Up $0.00 | $50.69 | $50.68 | 1,500 |
| 02:30 PM | $50.68 | Up $0.01 | $50.68 | $50.67 | 4,300 |
| 02:29 PM | $50.67 | Down $ -0.02 | $50.68 | $50.66 | 6,100 |
| 02:28 PM | $50.69 | Down $0.00 | $50.69 | $50.68 | 3,300 |
| 02:27 PM | $50.69 | Up $0.00 | $50.70 | $50.69 | 1,300 |
| 02:26 PM | $50.69 | Down $ -0.01 | $50.69 | $50.69 | 1,800 |
| 02:25 PM | $50.70 | Up $0.00 | $50.73 | $50.70 | 4,200 |
| 02:24 PM | $50.70 | Down $ -0.02 | $50.72 | $50.69 | 3,700 |
| 02:23 PM | $50.72 | Up $0.00 | $50.72 | $50.71 | 200 |
| 02:22 PM | $50.72 | Up $0.01 | $50.72 | $50.71 | 1,600 |
| 02:21 PM | $50.71 | Down $ -0.07 | $50.77 | $50.71 | 8,400 |
| 02:20 PM | $50.78 | Up $0.02 | $50.78 | $50.77 | 900 |
| 02:19 PM | $50.76 | Down $ -0.05 | $50.80 | $50.76 | 14,600 |
| 02:18 PM | $50.81 | Up $0.01 | $50.82 | $50.81 | 4,200 |
| 02:17 PM | $50.80 | Up $0.00 | $50.81 | $50.80 | 3,300 |
| 02:16 PM | $50.80 | Down $ -0.01 | $50.80 | $50.80 | 1,500 |
| 02:15 PM | $50.81 | Down $ -0.02 | $50.84 | $50.81 | 4,800 |
| 02:14 PM | $50.84 | Up $0.01 | $50.84 | $50.83 | 1,200 |
| 02:13 PM | $50.83 | Up $0.04 | $50.83 | $50.80 | 27,800 |
| 02:12 PM | $50.79 | Up $0.04 | $50.80 | $50.76 | 9,100 |
| 02:11 PM | $50.75 | Down $ -0.02 | $50.77 | $50.74 | 2,400 |
| 02:10 PM | $50.77 | Up $0.03 | $50.80 | $50.75 | 13,000 |
| 02:09 PM | $50.74 | Down $0.00 | $50.75 | $50.74 | 400 |
| 02:07 PM | $50.75 | Up $0.02 | $50.76 | $50.73 | 12,400 |
| 02:07 PM | $50.75 | Up $0.00 | $50.76 | $50.73 | 0 |
| 02:06 PM | $50.73 | Down $ -0.02 | $50.75 | $50.73 | 4,100 |
| 02:05 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 300 |
| 02:04 PM | $50.75 | Down $ -0.01 | $50.75 | $50.75 | 2,100 |
| 02:03 PM | $50.76 | Up $0.01 | $50.76 | $50.75 | 600 |
| 02:02 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 600 |
| 02:01 PM | $50.75 | Up $0.01 | $50.75 | $50.75 | 1,500 |
| 02:00 PM | $50.74 | Up $0.01 | $50.74 | $50.73 | 200 |
| 01:59 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 3,800 |
| 01:58 PM | $50.73 | Up $0.00 | $50.73 | $50.73 | 400 |
| 01:57 PM | $50.73 | Up $0.01 | $50.73 | $50.72 | 1,100 |
| 01:56 PM | $50.72 | Up $0.01 | $50.72 | $50.72 | 600 |
| 01:55 PM | $50.71 | Down $ -0.02 | $50.73 | $50.70 | 3,900 |
| 01:53 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 2,400 |
| 01:53 PM | $50.73 | Up $0.00 | $50.75 | $50.73 | 0 |
| 01:52 PM | $50.73 | Down $ -0.03 | $50.77 | $50.73 | 7,800 |
| 01:51 PM | $50.76 | Up $0.02 | $50.76 | $50.75 | 1,300 |
| 01:50 PM | $50.74 | Down $ -0.01 | $50.74 | $50.74 | 400 |
| 01:49 PM | $50.75 | Down $ -0.03 | $50.78 | $50.74 | 1,800 |
| 01:48 PM | $50.78 | Up $0.01 | $50.78 | $50.77 | 1,500 |
| 01:47 PM | $50.77 | Up $0.03 | $50.78 | $50.74 | 7,600 |
| 01:46 PM | $50.74 | Down $ -0.05 | $50.78 | $50.74 | 21,700 |
| 01:45 PM | $50.79 | Up $0.00 | $50.79 | $50.79 | 100 |
| 01:44 PM | $50.79 | Down $ -0.02 | $50.82 | $50.79 | 7,900 |
| 01:43 PM | $50.82 | Down $ -0.01 | $50.82 | $50.82 | 1,000 |
| 01:42 PM | $50.82 | Down $ -0.02 | $50.84 | $50.82 | 4,700 |
| 01:41 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 100 |
| 01:40 PM | $50.84 | Down $ -0.01 | $50.86 | $50.84 | 3,100 |
| 01:39 PM | $50.85 | Up $0.01 | $50.85 | $50.83 | 3,800 |
| 01:38 PM | $50.84 | Down $ -0.01 | $50.85 | $50.84 | 800 |
| 01:37 PM | $50.85 | Up $0.01 | $50.85 | $50.84 | 7,400 |
| 01:36 PM | $50.84 | Up $0.02 | $50.84 | $50.82 | 2,600 |
| 01:34 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 4,400 |
| 01:34 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 01:33 PM | $50.82 | Down $ -0.03 | $50.83 | $50.82 | 1,500 |
| 01:32 PM | $50.84 | Up $0.04 | $50.84 | $50.81 | 3,000 |
| 01:31 PM | $50.80 | Up $0.01 | $50.80 | $50.80 | 1,400 |
| 01:29 PM | $50.79 | Down $ -0.01 | $50.80 | $50.79 | 4,400 |
| 01:29 PM | $50.79 | Up $0.00 | $50.80 | $50.79 | 0 |
| 01:27 PM | $50.80 | Down $ -0.01 | $50.81 | $50.80 | 5,400 |
| 01:27 PM | $50.80 | Up $0.00 | $50.81 | $50.80 | 0 |
| 01:26 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 1,600 |
| 01:25 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 1,300 |
| 01:24 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 500 |
| 01:23 PM | $50.81 | Up $0.01 | $50.81 | $50.81 | 5,200 |
| 01:22 PM | $50.81 | Down $ -0.01 | $50.81 | $50.80 | 400 |
| 01:21 PM | $50.81 | Down $ -0.01 | $50.82 | $50.81 | 5,200 |
| 01:20 PM | $50.82 | Up $0.01 | $50.82 | $50.82 | 9,000 |
| 01:19 PM | $50.81 | Up $0.01 | $50.81 | $50.80 | 1,800 |
| 01:18 PM | $50.80 | Up $0.00 | $50.80 | $50.79 | 4,400 |
| 01:17 PM | $50.80 | Down $ -0.03 | $50.83 | $50.80 | 7,700 |
| 01:16 PM | $50.83 | Down $0.00 | $50.84 | $50.83 | 900 |
| 01:15 PM | $50.83 | Up $0.03 | $50.83 | $50.81 | 2,200 |
| 01:14 PM | $50.80 | Down $ -0.04 | $50.84 | $50.80 | 13,300 |
| 01:13 PM | $50.84 | Up $0.02 | $50.84 | $50.83 | 7,800 |
| 01:12 PM | $50.82 | Down $ -0.01 | $50.83 | $50.82 | 9,800 |
| 01:11 PM | $50.83 | Down $0.00 | $50.83 | $50.83 | 200 |
| 01:10 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 1,600 |
| 01:09 PM | $50.83 | Down $0.00 | $50.83 | $50.83 | 1,400 |
| 01:08 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 3,300 |
| 01:07 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 600 |
| 01:06 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 5,400 |
| 01:05 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 7,700 |
| 01:04 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 7,800 |
| 01:03 PM | $50.83 | Up $0.01 | $50.83 | $50.83 | 900 |
| 01:02 PM | $50.82 | Down $ -0.01 | $50.87 | $50.82 | 8,700 |
| 01:01 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 600 |
| 01:00 PM | $50.83 | Down $ -0.01 | $50.84 | $50.83 | 4,600 |
| 12:59 PM | $50.84 | Down $ -0.01 | $50.84 | $50.84 | 200 |
| 12:58 PM | $50.84 | Down $ -0.02 | $50.86 | $50.84 | 2,400 |
| 12:57 PM | $50.86 | Down $ -0.04 | $50.90 | $50.85 | 10,300 |
| 12:56 PM | $50.90 | Down $ -0.02 | $50.92 | $50.90 | 6,500 |
| 12:55 PM | $50.92 | Up $0.01 | $50.92 | $50.91 | 2,800 |
| 12:54 PM | $50.91 | Up $0.01 | $50.91 | $50.90 | 1,100 |
| 12:53 PM | $50.90 | Up $0.02 | $50.90 | $50.89 | 500 |
| 12:52 PM | $50.88 | Down $ -0.01 | $50.89 | $50.88 | 1,700 |
| 12:51 PM | $50.89 | Down $ -0.03 | $50.91 | $50.89 | 3,100 |
| 12:50 PM | $50.92 | Down $ -0.06 | $50.97 | $50.92 | 6,300 |
| 12:49 PM | $50.98 | Up $0.00 | $50.98 | $50.98 | 800 |
| 12:48 PM | $50.98 | Up $0.01 | $50.98 | $50.97 | 2,100 |
| 12:47 PM | $50.97 | Up $0.00 | $50.98 | $50.97 | 1,300 |
| 12:46 PM | $50.97 | Down $ -0.01 | $50.98 | $50.97 | 1,600 |
| 12:45 PM | $50.98 | Down $ -0.01 | $50.99 | $50.96 | 3,200 |
| 12:44 PM | $50.99 | Up $0.01 | $51.00 | $50.98 | 2,300 |
| 12:43 PM | $50.98 | Up $0.00 | $50.98 | $50.98 | 500 |
| 12:42 PM | $50.98 | Up $0.06 | $50.98 | $50.92 | 17,400 |
| 12:41 PM | $50.92 | Down $ -0.02 | $50.94 | $50.91 | 32,000 |
| 12:40 PM | $50.95 | Down $ -0.02 | $50.96 | $50.95 | 3,400 |
| 12:39 PM | $50.96 | Up $0.00 | $50.96 | $50.96 | 200 |
| 12:38 PM | $50.96 | Up $0.01 | $50.96 | $50.96 | 100 |
| 12:37 PM | $50.95 | Down $ -0.01 | $50.97 | $50.94 | 8,900 |
| 12:36 PM | $50.96 | Down $ -0.01 | $50.98 | $50.96 | 600 |
| 12:35 PM | $50.97 | Up $0.00 | $50.98 | $50.97 | 1,200 |
| 12:34 PM | $50.97 | Down $ -0.03 | $50.99 | $50.97 | 2,800 |
| 12:33 PM | $51.00 | Down $ -0.03 | $51.03 | $51.00 | 5,700 |
| 12:32 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 300 |
| 12:31 PM | $51.03 | Up $0.01 | $51.03 | $51.02 | 2,000 |
| 12:30 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 1,300 |
| 12:29 PM | $51.02 | Up $0.00 | $51.03 | $51.01 | 2,700 |
| 12:28 PM | $51.02 | Down $ -0.04 | $51.06 | $51.02 | 11,500 |
| 12:26 PM | $51.06 | Down $ -0.02 | $51.08 | $51.05 | 17,100 |
| 12:26 PM | $51.06 | Up $0.00 | $51.08 | $51.05 | 0 |
| 12:25 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 1,400 |
| 12:24 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 200 |
| 12:23 PM | $51.07 | Up $0.00 | $51.08 | $51.07 | 300 |
| 12:22 PM | $51.07 | Up $0.02 | $51.08 | $51.07 | 4,700 |
| 12:20 PM | $51.05 | Up $0.03 | $51.05 | $51.03 | 700 |
| 12:20 PM | $51.05 | Up $0.00 | $51.05 | $51.03 | 0 |
| 12:19 PM | $51.02 | Up $0.02 | $51.02 | $51.02 | 400 |
| 12:18 PM | $51.00 | Down $ -0.03 | $51.03 | $51.00 | 7,400 |
| 12:17 PM | $51.03 | Up $0.00 | $51.03 | $51.03 | 1,200 |
| 12:16 PM | $51.03 | Down $ -0.02 | $51.05 | $51.02 | 4,700 |
| 12:15 PM | $51.05 | Down $ -0.02 | $51.06 | $51.05 | 3,400 |
| 12:14 PM | $51.06 | Up $0.01 | $51.06 | $51.06 | 700 |
| 12:13 PM | $51.05 | Up $0.01 | $51.05 | $51.05 | 200 |
| 12:12 PM | $51.04 | Up $0.00 | $51.05 | $51.04 | 1,300 |
| 12:11 PM | $51.04 | Down $ -0.02 | $51.05 | $51.04 | 1,100 |
| 12:10 PM | $51.06 | Up $0.01 | $51.07 | $51.05 | 3,100 |
| 12:09 PM | $51.05 | Down $ -0.03 | $51.07 | $51.05 | 2,000 |
| 12:08 PM | $51.08 | Up $0.01 | $51.08 | $51.07 | 900 |
| 12:07 PM | $51.07 | Up $0.00 | $51.07 | $51.06 | 1,400 |
| 12:06 PM | $51.07 | Down $ -0.01 | $51.08 | $51.05 | 4,300 |
| 12:05 PM | $51.08 | Up $0.03 | $51.08 | $51.07 | 9,200 |
| 12:04 PM | $51.05 | Up $0.01 | $51.05 | $51.03 | 5,200 |
| 12:03 PM | $51.04 | Up $0.01 | $51.04 | $51.02 | 2,000 |
| 12:02 PM | $51.03 | Up $0.02 | $51.03 | $51.01 | 3,900 |
| 12:01 PM | $51.01 | Down $ -0.03 | $51.04 | $51.01 | 4,300 |
| 12:00 PM | $51.04 | Down $ -0.01 | $51.06 | $51.04 | 1,700 |
| 11:59 AM | $51.05 | Up $0.04 | $51.05 | $51.03 | 600 |
| 11:58 AM | $51.01 | Down $ -0.01 | $51.02 | $51.01 | 1,500 |
| 11:57 AM | $51.02 | Down $ -0.03 | $51.04 | $51.02 | 5,000 |
| 11:56 AM | $51.05 | Down $ -0.01 | $51.05 | $51.05 | 1,100 |
| 11:55 AM | $51.06 | Down $ -0.03 | $51.10 | $51.06 | 6,300 |
| 11:54 AM | $51.09 | Up $0.03 | $51.09 | $51.07 | 1,500 |
| 11:53 AM | $51.06 | Down $ -0.02 | $51.11 | $51.06 | 43,300 |
| 11:52 AM | $51.08 | Up $0.00 | $51.08 | $51.08 | 100 |
| 11:51 AM | $51.08 | Up $0.01 | $51.08 | $51.08 | 5,700 |
| 11:50 AM | $51.07 | Up $0.01 | $51.07 | $51.07 | 300 |
| 11:48 AM | $51.06 | Down $ -0.02 | $51.08 | $51.06 | 2,300 |
| 11:48 AM | $51.06 | Up $0.00 | $51.08 | $51.06 | 0 |
| 11:47 AM | $51.08 | Up $0.02 | $51.08 | $51.06 | 10,200 |
| 11:46 AM | $51.06 | Up $0.00 | $51.06 | $51.05 | 3,800 |
| 11:45 AM | $51.06 | Up $0.00 | $51.07 | $51.05 | 1,900 |
| 11:44 AM | $51.06 | Up $0.01 | $51.06 | $51.05 | 1,300 |
| 11:43 AM | $51.05 | Up $0.02 | $51.05 | $51.03 | 1,900 |
| 11:42 AM | $51.03 | Up $0.00 | $51.03 | $51.02 | 1,000 |
| 11:41 AM | $51.02 | Down $ -0.01 | $51.02 | $51.02 | 800 |
| 11:40 AM | $51.03 | Up $0.04 | $51.03 | $51.01 | 1,900 |
| 11:39 AM | $50.99 | Down $ -0.02 | $51.02 | $50.97 | 22,400 |
| 11:38 AM | $51.01 | Up $0.00 | $51.01 | $51.01 | 1,900 |
| 11:37 AM | $51.01 | Down $ -0.01 | $51.02 | $51.01 | 600 |
| 11:36 AM | $51.02 | Down $ -0.02 | $51.02 | $51.01 | 5,500 |
| 11:35 AM | $51.03 | Up $0.00 | $51.03 | $51.03 | 1,400 |
| 11:34 AM | $51.03 | Down $ -0.01 | $51.04 | $51.03 | 4,300 |
| 11:33 AM | $51.04 | Down $ -0.02 | $51.05 | $51.04 | 1,800 |
| 11:32 AM | $51.06 | Up $0.01 | $51.07 | $51.05 | 1,000 |
| 11:31 AM | $51.05 | Up $0.00 | $51.05 | $51.02 | 8,500 |
| 11:30 AM | $51.05 | Up $0.00 | $51.05 | $51.04 | 400 |
| 11:29 AM | $51.05 | Up $0.00 | $51.06 | $51.04 | 4,500 |
| 11:28 AM | $51.05 | Up $0.00 | $51.05 | $51.05 | 4,800 |
| 11:27 AM | $51.05 | Up $0.01 | $51.05 | $51.05 | 100 |
| 11:26 AM | $51.04 | Down $ -0.02 | $51.07 | $51.03 | 5,300 |
| 11:25 AM | $51.06 | Down $ -0.03 | $51.09 | $51.05 | 10,400 |
| 11:24 AM | $51.09 | Up $0.03 | $51.09 | $51.07 | 1,200 |
| 11:23 AM | $51.07 | Up $0.01 | $51.07 | $51.06 | 300 |
| 11:22 AM | $51.06 | Down $ -0.05 | $51.12 | $51.06 | 19,600 |
| 11:21 AM | $51.10 | Down $ -0.01 | $51.12 | $51.10 | 1,900 |
| 11:20 AM | $51.11 | Up $0.04 | $51.11 | $51.07 | 14,000 |
| 11:19 AM | $51.07 | Up $0.01 | $51.07 | $51.06 | 700 |
| 11:18 AM | $51.06 | Up $0.03 | $51.06 | $51.04 | 600 |
| 11:17 AM | $51.03 | Up $0.00 | $51.03 | $51.02 | 1,200 |
| 11:16 AM | $51.03 | Up $0.03 | $51.04 | $51.01 | 1,400 |
| 11:15 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 1,500 |
| 11:14 AM | $51.00 | Down $ -0.01 | $51.00 | $51.00 | 200 |
| 11:13 AM | $51.01 | Up $0.01 | $51.01 | $50.98 | 4,500 |
| 11:12 AM | $51.00 | Up $0.02 | $51.00 | $50.99 | 1,100 |
| 11:11 AM | $50.98 | Down $ -0.07 | $51.05 | $50.98 | 3,800 |
| 11:10 AM | $51.05 | Down $ -0.03 | $51.08 | $51.05 | 17,900 |
| 11:09 AM | $51.08 | Up $0.01 | $51.08 | $51.08 | 800 |
| 11:08 AM | $51.07 | Up $0.02 | $51.07 | $51.06 | 800 |
| 11:07 AM | $51.05 | Up $0.02 | $51.05 | $51.03 | 2,300 |
| 11:05 AM | $51.03 | Up $0.01 | $51.03 | $51.02 | 700 |
| 11:05 AM | $51.03 | Up $0.00 | $51.03 | $51.02 | 0 |
| 11:04 AM | $51.02 | Down $ -0.05 | $51.08 | $51.02 | 13,000 |
| 11:03 AM | $51.08 | Down $0.00 | $51.08 | $51.08 | 27,900 |
| 11:02 AM | $51.08 | Up $0.06 | $51.08 | $51.03 | 14,600 |
| 11:01 AM | $51.02 | Up $0.02 | $51.02 | $51.00 | 600 |
| 11:00 AM | $51.00 | Down $ -0.03 | $51.04 | $51.00 | 3,400 |
| 10:59 AM | $51.03 | Up $0.00 | $51.05 | $51.03 | 8,600 |
| 10:58 AM | $51.03 | Down $0.00 | $51.03 | $51.03 | 300 |
| 10:57 AM | $51.04 | Up $0.02 | $51.04 | $51.01 | 2,100 |
| 10:56 AM | $51.01 | Down $ -0.01 | $51.03 | $51.01 | 3,100 |
| 10:55 AM | $51.02 | Down $ -0.01 | $51.03 | $51.02 | 1,600 |
| 10:54 AM | $51.03 | Up $0.05 | $51.05 | $50.98 | 4,900 |
| 10:53 AM | $50.98 | Down $ -0.03 | $51.00 | $50.98 | 2,400 |
| 10:52 AM | $51.01 | Down $ -0.01 | $51.02 | $51.01 | 2,000 |
| 10:51 AM | $51.02 | Down $ -0.02 | $51.05 | $51.02 | 4,200 |
| 10:50 AM | $51.04 | Down $ -0.01 | $51.05 | $51.04 | 2,200 |
| 10:49 AM | $51.05 | Up $0.02 | $51.05 | $51.04 | 800 |
| 10:48 AM | $51.04 | Up $0.00 | $51.04 | $51.03 | 5,100 |
| 10:47 AM | $51.03 | Down $ -0.02 | $51.06 | $51.03 | 9,100 |
| 10:46 AM | $51.05 | Up $0.01 | $51.05 | $51.04 | 7,100 |
| 10:45 AM | $51.04 | Up $0.04 | $51.05 | $51.00 | 2,500 |
| 10:44 AM | $51.00 | Up $0.03 | $51.00 | $50.98 | 6,000 |
| 10:43 AM | $50.97 | Up $0.01 | $50.97 | $50.95 | 3,500 |
| 10:42 AM | $50.96 | Up $0.01 | $50.98 | $50.95 | 2,700 |
| 10:41 AM | $50.95 | Up $0.03 | $50.97 | $50.95 | 4,800 |
| 10:40 AM | $50.92 | Up $0.02 | $50.93 | $50.88 | 10,700 |
| 10:39 AM | $50.90 | Up $0.00 | $50.92 | $50.87 | 20,700 |
| 10:38 AM | $50.90 | Down $ -0.12 | $51.01 | $50.90 | 11,900 |
| 10:37 AM | $51.02 | Down $ -0.06 | $51.09 | $51.02 | 7,200 |
| 10:36 AM | $51.08 | Up $0.02 | $51.08 | $51.05 | 2,200 |
| 10:35 AM | $51.06 | Up $0.03 | $51.06 | $51.04 | 3,400 |
| 10:34 AM | $51.03 | Up $0.02 | $51.03 | $51.02 | 3,700 |
| 10:33 AM | $51.01 | Down $ -0.04 | $51.05 | $51.00 | 5,000 |
| 10:32 AM | $51.05 | Up $0.04 | $51.05 | $51.03 | 2,800 |
| 10:31 AM | $51.01 | Down $ -0.02 | $51.04 | $51.01 | 5,600 |
| 10:30 AM | $51.03 | Down $ -0.02 | $51.06 | $51.02 | 4,100 |
| 10:29 AM | $51.05 | Down $ -0.02 | $51.06 | $51.01 | 10,200 |
| 10:28 AM | $51.07 | Up $0.00 | $51.09 | $51.06 | 5,900 |
| 10:27 AM | $51.06 | Up $0.02 | $51.06 | $51.04 | 3,000 |
| 10:26 AM | $51.04 | Down $ -0.04 | $51.09 | $51.04 | 10,400 |
| 10:25 AM | $51.08 | Up $0.06 | $51.08 | $51.04 | 1,900 |
| 10:24 AM | $51.02 | Up $0.01 | $51.04 | $50.98 | 8,600 |
| 10:23 AM | $51.01 | Up $0.03 | $51.01 | $50.98 | 3,100 |
| 10:22 AM | $50.98 | Down $ -0.02 | $51.01 | $50.95 | 3,200 |
| 10:21 AM | $51.00 | Up $0.04 | $51.02 | $50.96 | 11,900 |
| 10:20 AM | $50.96 | Up $0.10 | $51.06 | $50.83 | 46,400 |
| 10:19 AM | $50.86 | Down $ -0.03 | $50.89 | $50.86 | 4,100 |
| 10:18 AM | $50.89 | Down $ -0.01 | $50.91 | $50.89 | 2,900 |
| 10:17 AM | $50.90 | Down $ -0.02 | $50.93 | $50.89 | 3,000 |
| 10:16 AM | $50.92 | Up $0.02 | $50.92 | $50.89 | 2,400 |
| 10:15 AM | $50.90 | Up $0.00 | $50.94 | $50.89 | 5,400 |
| 10:14 AM | $50.90 | Up $0.02 | $50.90 | $50.87 | 6,100 |
| 10:13 AM | $50.88 | Down $ -0.02 | $50.91 | $50.87 | 25,700 |
| 10:12 AM | $50.90 | Down $ -0.05 | $50.94 | $50.90 | 8,300 |
| 10:11 AM | $50.95 | Down $ -0.05 | $51.00 | $50.94 | 10,500 |
| 10:10 AM | $51.00 | Down $ -0.01 | $51.04 | $50.97 | 11,800 |
| 10:09 AM | $51.01 | Down $ -0.01 | $51.02 | $51.00 | 6,900 |
| 10:08 AM | $51.02 | Up $0.02 | $51.06 | $51.02 | 6,300 |
| 10:07 AM | $51.00 | Up $0.02 | $51.00 | $50.95 | 9,600 |
| 10:06 AM | $50.98 | Up $0.02 | $51.00 | $50.97 | 4,900 |
| 10:05 AM | $50.96 | Up $0.00 | $50.98 | $50.95 | 12,900 |
| 10:04 AM | $50.95 | Down $ -0.07 | $51.04 | $50.95 | 15,900 |
| 10:03 AM | $51.03 | Down $ -0.02 | $51.05 | $51.02 | 4,000 |
| 10:02 AM | $51.05 | Down $ -0.01 | $51.11 | $51.03 | 9,700 |
| 10:01 AM | $51.06 | Up $0.02 | $51.07 | $51.01 | 7,900 |
| 10:00 AM | $51.04 | Down $ -0.02 | $51.07 | $51.03 | 5,700 |
| 09:59 AM | $51.07 | Up $0.02 | $51.09 | $51.04 | 3,500 |
| 09:58 AM | $51.04 | Down $ -0.01 | $51.05 | $51.02 | 6,300 |
| 09:57 AM | $51.05 | Up $0.02 | $51.06 | $51.02 | 2,900 |
| 09:56 AM | $51.03 | Up $0.03 | $51.03 | $51.01 | 9,200 |
| 09:55 AM | $51.00 | Up $0.00 | $51.01 | $51.00 | 6,800 |
| 09:54 AM | $51.00 | Up $0.02 | $51.01 | $50.98 | 8,100 |
| 09:53 AM | $50.98 | Down $ -0.02 | $51.00 | $50.98 | 3,300 |
| 09:52 AM | $51.00 | Down $ -0.01 | $51.02 | $50.99 | 6,300 |
| 09:51 AM | $51.01 | Up $0.01 | $51.01 | $50.93 | 7,700 |
| 09:50 AM | $51.00 | Up $0.04 | $51.00 | $50.96 | 3,100 |
| 09:49 AM | $50.96 | Down $ -0.04 | $51.03 | $50.95 | 23,200 |
| 09:48 AM | $51.00 | Down $ -0.02 | $51.04 | $50.97 | 26,900 |
| 09:47 AM | $51.03 | Down $ -0.09 | $51.11 | $51.02 | 6,300 |
| 09:46 AM | $51.11 | Up $0.00 | $51.13 | $51.07 | 7,700 |
| 09:45 AM | $51.11 | Down $ -0.02 | $51.14 | $51.08 | 14,500 |
| 09:44 AM | $51.13 | Down $ -0.08 | $51.21 | $51.11 | 10,800 |
| 09:43 AM | $51.21 | Up $0.01 | $51.22 | $51.18 | 7,100 |
| 09:42 AM | $51.20 | Up $0.01 | $51.24 | $51.19 | 8,200 |
| 09:41 AM | $51.19 | Down $ -0.02 | $51.21 | $51.17 | 3,500 |
| 09:40 AM | $51.21 | Up $0.10 | $51.22 | $51.12 | 6,900 |
| 09:39 AM | $51.11 | Down $ -0.05 | $51.15 | $51.10 | 9,300 |
| 09:38 AM | $51.16 | Down $ -0.04 | $51.20 | $51.15 | 6,000 |
| 09:37 AM | $51.20 | Down $ -0.03 | $51.24 | $51.20 | 14,300 |
| 09:36 AM | $51.23 | Up $0.00 | $51.26 | $51.20 | 6,300 |
| 09:35 AM | $51.23 | Down $ -0.07 | $51.32 | $51.23 | 28,200 |
| 09:34 AM | $51.30 | Down $ -0.03 | $51.35 | $51.28 | 13,200 |
| 09:33 AM | $51.33 | Down $ -0.05 | $51.38 | $51.31 | 5,600 |
| 09:32 AM | $51.38 | Down $ -0.11 | $51.48 | $51.36 | 3,200 |
| 09:31 AM | $51.49 | Up $0.10 | $51.55 | $51.44 | 11,100 |
| 09:30 AM | $51.39 | Down $ -0.25 | $51.52 | $51.32 | 48,800 |
| Previous close | $51.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $50.69 | $51.06 | $51.08 | $50.66 | 605,800 |
| 06/01/2026 | $51.64 | $51.18 | $51.70 | $51.18 | 5,813,600 |
| 05/01/2026 | $50.56 | $50.78 | $50.90 | $50.49 | 2,195,600 |
| 02/01/2026 | $49.80 | $49.85 | $50.02 | $49.61 | 1,462,100 |
| 31/12/2025 | $49.84 | $49.96 | $50.05 | $49.82 | 1,709,800 |
| 30/12/2025 | $50.06 | $50.11 | $50.24 | $50.05 | 4,691,300 |
| 29/12/2025 | $50.23 | $50.29 | $50.45 | $50.21 | 5,617,300 |
| 24/12/2025 | $50.12 | $50.37 | $50.39 | $50.10 | 367,600 |
| 23/12/2025 | $50.36 | $50.37 | $50.48 | $50.23 | 2,489,800 |
| 22/12/2025 | $50.24 | $50.18 | $50.30 | $50.02 | 7,842,700 |
| 19/12/2025 | $49.92 | $50.07 | $50.29 | $49.83 | 5,122,100 |
| 18/12/2025 | $49.87 | $49.65 | $49.92 | $49.48 | 3,615,900 |
| 17/12/2025 | $49.10 | $49.32 | $49.38 | $49.03 | 3,666,500 |
| 16/12/2025 | $49.44 | $49.29 | $49.45 | $49.07 | 2,600,000 |
| 15/12/2025 | $49.23 | $49.07 | $49.32 | $48.98 | 3,024,600 |
| 12/12/2025 | $48.85 | $48.86 | $49.00 | $48.78 | 3,100,800 |
| 11/12/2025 | $49.08 | $49.29 | $49.36 | $49.00 | 4,474,400 |
| 10/12/2025 | $48.98 | $49.01 | $49.24 | $48.90 | 4,814,800 |
| 09/12/2025 | $48.82 | $49.09 | $49.12 | $48.80 | 5,736,200 |
| 08/12/2025 | $48.46 | $48.60 | $48.61 | $48.25 | 6,109,000 |
| 05/12/2025 | $48.83 | $48.91 | $48.94 | $48.69 | 4,163,100 |
| 04/12/2025 | $49.24 | $49.60 | $49.67 | $49.18 | 4,952,600 |
| 03/12/2025 | $48.99 | $48.61 | $49.01 | $48.58 | 10,089,100 |
| 02/12/2025 | $48.90 | $49.07 | $49.11 | $48.87 | 8,341,700 |
| 01/12/2025 | $49.21 | $49.69 | $49.73 | $49.20 | 5,751,600 |
| 28/11/2025 | $49.47 | $49.27 | $49.62 | $49.21 | 3,941,000 |
| 27/11/2025 | $49.02 | $49.09 | $49.17 | $49.02 | 1,009,300 |
| 26/11/2025 | $48.81 | $48.66 | $49.06 | $48.54 | 6,603,700 |
| 25/11/2025 | $49.80 | $49.80 | $49.85 | $49.62 | 4,124,800 |
| 24/11/2025 | $49.28 | $48.96 | $49.34 | $48.86 | 8,637,600 |
Graphs are not available, please refer to the detailed table