Find a quote
MANULIFE FIN
50.64 Down -0.09 (-0.18 %)
Delayed : 2026/02/19 07:40:00
- Previous close $50.73
- Opening $50.84
- Today High $50.85
- Today Low $50.08
- Price Bid $50.50
- Price Ask $50.50
- 52 Weeks High $52.97
- 52 Weeks Low $36.93
- Size Bid 62
- Size Ask 14
- Volume 19,644,002
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.64 | Down $ -0.01 | $50.64 | $50.64 | 2,017,900 |
| 03:59 PM | $50.65 | Down $ -0.01 | $50.67 | $50.62 | 48,500 |
| 03:58 PM | $50.66 | Up $0.01 | $50.66 | $50.65 | 23,100 |
| 03:57 PM | $50.65 | Down $ -0.01 | $50.67 | $50.64 | 13,700 |
| 03:56 PM | $50.66 | Down $ -0.01 | $50.68 | $50.66 | 15,300 |
| 03:55 PM | $50.67 | Up $0.02 | $50.67 | $50.64 | 32,200 |
| 03:54 PM | $50.65 | Up $0.00 | $50.66 | $50.64 | 22,200 |
| 03:53 PM | $50.65 | Up $0.02 | $50.65 | $50.63 | 6,100 |
| 03:52 PM | $50.63 | Up $0.01 | $50.63 | $50.61 | 10,100 |
| 03:51 PM | $50.62 | Up $0.00 | $50.64 | $50.61 | 22,100 |
| 03:50 PM | $50.62 | Up $0.01 | $50.64 | $50.61 | 31,900 |
| 03:49 PM | $50.61 | Down $ -0.01 | $50.63 | $50.61 | 3,600 |
| 03:48 PM | $50.62 | Down $ -0.02 | $50.64 | $50.62 | 16,900 |
| 03:47 PM | $50.64 | Up $0.00 | $50.64 | $50.63 | 4,600 |
| 03:46 PM | $50.64 | Up $0.04 | $50.65 | $50.60 | 20,800 |
| 03:45 PM | $50.61 | Up $0.00 | $50.61 | $50.60 | 1,700 |
| 03:44 PM | $50.61 | Up $0.00 | $50.61 | $50.60 | 4,000 |
| 03:43 PM | $50.60 | Up $0.01 | $50.61 | $50.59 | 7,600 |
| 03:42 PM | $50.59 | Up $0.01 | $50.60 | $50.58 | 5,000 |
| 03:41 PM | $50.58 | Up $0.02 | $50.58 | $50.57 | 5,500 |
| 03:40 PM | $50.56 | Up $0.00 | $50.57 | $50.56 | 2,900 |
| 03:39 PM | $50.56 | Up $0.01 | $50.57 | $50.55 | 9,000 |
| 03:38 PM | $50.56 | Down $ -0.02 | $50.57 | $50.55 | 3,900 |
| 03:37 PM | $50.57 | Down $ -0.01 | $50.58 | $50.56 | 8,400 |
| 03:36 PM | $50.58 | Up $0.02 | $50.58 | $50.56 | 4,500 |
| 03:35 PM | $50.56 | Down $ -0.02 | $50.59 | $50.56 | 7,200 |
| 03:34 PM | $50.58 | Up $0.01 | $50.60 | $50.58 | 22,100 |
| 03:33 PM | $50.57 | Down $ -0.04 | $50.61 | $50.57 | 14,500 |
| 03:32 PM | $50.61 | Down $ -0.01 | $50.62 | $50.61 | 8,600 |
| 03:31 PM | $50.62 | Down $ -0.02 | $50.64 | $50.61 | 4,300 |
| 03:30 PM | $50.64 | Up $0.03 | $50.65 | $50.61 | 7,700 |
| 03:29 PM | $50.61 | Up $0.01 | $50.62 | $50.60 | 7,600 |
| 03:28 PM | $50.60 | Up $0.03 | $50.60 | $50.56 | 7,800 |
| 03:27 PM | $50.57 | Up $0.01 | $50.58 | $50.56 | 5,600 |
| 03:26 PM | $50.56 | Up $0.00 | $50.56 | $50.56 | 800 |
| 03:25 PM | $50.56 | Up $0.00 | $50.56 | $50.56 | 1,600 |
| 03:24 PM | $50.56 | Up $0.01 | $50.57 | $50.56 | 7,500 |
| 03:23 PM | $50.55 | Down $ -0.02 | $50.57 | $50.55 | 3,700 |
| 03:22 PM | $50.57 | Up $0.00 | $50.57 | $50.56 | 2,000 |
| 03:21 PM | $50.57 | Down $ -0.02 | $50.57 | $50.57 | 2,700 |
| 03:20 PM | $50.58 | Down $ -0.02 | $50.60 | $50.58 | 4,800 |
| 03:19 PM | $50.60 | Down $ -0.02 | $50.63 | $50.59 | 5,200 |
| 03:18 PM | $50.62 | Up $0.01 | $50.64 | $50.62 | 4,200 |
| 03:17 PM | $50.61 | Up $0.05 | $50.61 | $50.56 | 22,900 |
| 03:16 PM | $50.56 | Up $0.00 | $50.56 | $50.55 | 7,000 |
| 03:15 PM | $50.56 | Up $0.00 | $50.56 | $50.53 | 4,400 |
| 03:14 PM | $50.56 | Down $ -0.01 | $50.58 | $50.55 | 15,300 |
| 03:13 PM | $50.56 | Up $0.04 | $50.56 | $50.53 | 65,100 |
| 03:12 PM | $50.53 | Down $ -0.01 | $50.53 | $50.52 | 2,100 |
| 03:11 PM | $50.53 | Up $0.02 | $50.53 | $50.51 | 13,800 |
| 03:09 PM | $50.51 | Down $0.00 | $50.51 | $50.51 | 700 |
| 03:09 PM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 03:08 PM | $50.51 | Up $0.02 | $50.51 | $50.50 | 2,600 |
| 03:07 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 100 |
| 03:06 PM | $50.50 | Down $ -0.02 | $50.51 | $50.49 | 4,400 |
| 03:05 PM | $50.51 | Up $0.00 | $50.51 | $50.50 | 2,700 |
| 03:04 PM | $50.51 | Up $0.00 | $50.52 | $50.51 | 2,400 |
| 03:03 PM | $50.51 | Down $ -0.01 | $50.52 | $50.51 | 3,600 |
| 03:02 PM | $50.52 | Up $0.02 | $50.52 | $50.50 | 3,000 |
| 03:01 PM | $50.50 | Down $ -0.01 | $50.50 | $50.49 | 2,500 |
| 03:00 PM | $50.51 | Up $0.03 | $50.52 | $50.48 | 7,800 |
| 02:59 PM | $50.48 | Up $0.03 | $50.48 | $50.46 | 4,900 |
| 02:58 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 3,400 |
| 02:57 PM | $50.44 | Down $ -0.02 | $50.46 | $50.44 | 3,500 |
| 02:56 PM | $50.46 | Down $ -0.01 | $50.47 | $50.46 | 1,300 |
| 02:55 PM | $50.47 | Down $ -0.02 | $50.50 | $50.47 | 4,600 |
| 02:54 PM | $50.49 | Down $ -0.01 | $50.49 | $50.49 | 300 |
| 02:53 PM | $50.50 | Down $ -0.01 | $50.52 | $50.49 | 4,300 |
| 02:52 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 2,000 |
| 02:51 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 5,700 |
| 02:50 PM | $50.50 | Up $0.02 | $50.50 | $50.48 | 5,900 |
| 02:49 PM | $50.48 | Up $0.00 | $50.48 | $50.47 | 4,900 |
| 02:48 PM | $50.48 | Down $0.00 | $50.48 | $50.47 | 1,100 |
| 02:47 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 1,000 |
| 02:46 PM | $50.48 | Up $0.02 | $50.48 | $50.46 | 7,700 |
| 02:45 PM | $50.46 | Down $ -0.01 | $50.46 | $50.46 | 100 |
| 02:44 PM | $50.46 | Up $0.01 | $50.46 | $50.44 | 6,300 |
| 02:42 PM | $50.45 | Down $ -0.01 | $50.47 | $50.44 | 2,600 |
| 02:42 PM | $50.45 | Up $0.00 | $50.47 | $50.44 | 0 |
| 02:41 PM | $50.46 | Up $0.02 | $50.47 | $50.45 | 6,200 |
| 02:40 PM | $50.44 | Up $0.00 | $50.44 | $50.44 | 1,200 |
| 02:39 PM | $50.44 | Up $0.03 | $50.44 | $50.41 | 1,500 |
| 02:37 PM | $50.41 | Up $0.02 | $50.41 | $50.40 | 5,600 |
| 02:37 PM | $50.41 | Up $0.00 | $50.41 | $50.40 | 0 |
| 02:36 PM | $50.39 | Up $0.02 | $50.39 | $50.35 | 10,800 |
| 02:35 PM | $50.38 | Down $ -0.02 | $50.40 | $50.38 | 1,100 |
| 02:34 PM | $50.40 | Down $ -0.02 | $50.42 | $50.39 | 1,700 |
| 02:33 PM | $50.42 | Down $ -0.01 | $50.43 | $50.42 | 3,800 |
| 02:32 PM | $50.43 | Up $0.02 | $50.43 | $50.41 | 1,700 |
| 02:31 PM | $50.41 | Down $ -0.02 | $50.44 | $50.40 | 10,300 |
| 02:30 PM | $50.43 | Up $0.02 | $50.44 | $50.40 | 4,200 |
| 02:29 PM | $50.41 | Up $0.02 | $50.41 | $50.39 | 3,600 |
| 02:28 PM | $50.39 | Down $ -0.02 | $50.41 | $50.39 | 1,400 |
| 02:27 PM | $50.41 | Down $ -0.03 | $50.45 | $50.40 | 5,100 |
| 02:26 PM | $50.44 | Up $0.00 | $50.45 | $50.44 | 13,400 |
| 02:25 PM | $50.44 | Up $0.01 | $50.44 | $50.44 | 1,100 |
| 02:24 PM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 2,500 |
| 02:23 PM | $50.45 | Up $0.02 | $50.45 | $50.44 | 2,100 |
| 02:22 PM | $50.44 | Up $0.02 | $50.44 | $50.43 | 6,400 |
| 02:21 PM | $50.42 | Up $0.01 | $50.43 | $50.40 | 3,400 |
| 02:20 PM | $50.41 | Up $0.05 | $50.41 | $50.36 | 5,500 |
| 02:19 PM | $50.36 | Down $ -0.02 | $50.38 | $50.36 | 3,600 |
| 02:18 PM | $50.39 | Up $0.03 | $50.39 | $50.35 | 5,200 |
| 02:17 PM | $50.35 | Up $0.01 | $50.35 | $50.35 | 5,600 |
| 02:16 PM | $50.35 | Down $ -0.01 | $50.35 | $50.35 | 1,700 |
| 02:15 PM | $50.35 | Down $0.00 | $50.36 | $50.35 | 1,700 |
| 02:14 PM | $50.36 | Up $0.00 | $50.36 | $50.36 | 200 |
| 02:13 PM | $50.36 | Down $ -0.01 | $50.37 | $50.35 | 1,300 |
| 02:12 PM | $50.37 | Down $ -0.02 | $50.39 | $50.37 | 1,600 |
| 02:11 PM | $50.39 | Up $0.01 | $50.40 | $50.37 | 3,400 |
| 02:10 PM | $50.38 | Up $0.05 | $50.39 | $50.34 | 4,400 |
| 02:09 PM | $50.33 | Down $ -0.02 | $50.35 | $50.33 | 1,400 |
| 02:08 PM | $50.35 | Up $0.00 | $50.35 | $50.35 | 800 |
| 02:07 PM | $50.34 | Down $ -0.01 | $50.37 | $50.34 | 1,600 |
| 02:06 PM | $50.36 | Up $0.00 | $50.37 | $50.35 | 1,600 |
| 02:05 PM | $50.35 | Up $0.01 | $50.37 | $50.34 | 11,200 |
| 02:04 PM | $50.34 | Up $0.01 | $50.34 | $50.32 | 8,800 |
| 02:03 PM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 400 |
| 02:02 PM | $50.34 | Down $ -0.02 | $50.36 | $50.34 | 600 |
| 02:01 PM | $50.36 | Down $ -0.02 | $50.38 | $50.36 | 2,200 |
| 02:00 PM | $50.38 | Up $0.00 | $50.39 | $50.37 | 3,800 |
| 01:59 PM | $50.38 | Up $0.01 | $50.39 | $50.37 | 3,000 |
| 01:58 PM | $50.37 | Up $0.00 | $50.37 | $50.36 | 4,100 |
| 01:57 PM | $50.37 | Down $0.00 | $50.37 | $50.37 | 1,300 |
| 01:56 PM | $50.37 | Up $0.00 | $50.37 | $50.37 | 1,400 |
| 01:55 PM | $50.37 | Up $0.00 | $50.39 | $50.37 | 4,100 |
| 01:54 PM | $50.37 | Up $0.01 | $50.37 | $50.36 | 1,200 |
| 01:53 PM | $50.36 | Up $0.01 | $50.36 | $50.33 | 8,500 |
| 01:52 PM | $50.35 | Down $ -0.04 | $50.39 | $50.35 | 4,300 |
| 01:51 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 8,200 |
| 01:50 PM | $50.39 | Down $ -0.02 | $50.41 | $50.39 | 8,900 |
| 01:49 PM | $50.41 | Down $ -0.03 | $50.43 | $50.41 | 2,700 |
| 01:48 PM | $50.44 | Up $0.02 | $50.44 | $50.42 | 2,800 |
| 01:47 PM | $50.42 | Up $0.01 | $50.42 | $50.41 | 600 |
| 01:46 PM | $50.41 | Down $ -0.03 | $50.47 | $50.41 | 9,900 |
| 01:45 PM | $50.44 | Up $0.01 | $50.44 | $50.43 | 1,200 |
| 01:44 PM | $50.43 | Up $0.01 | $50.44 | $50.43 | 2,700 |
| 01:43 PM | $50.42 | Down $ -0.01 | $50.43 | $50.42 | 500 |
| 01:42 PM | $50.43 | Down $ -0.05 | $50.47 | $50.43 | 4,600 |
| 01:41 PM | $50.48 | Up $0.00 | $50.49 | $50.48 | 3,400 |
| 01:40 PM | $50.48 | Down $ -0.01 | $50.48 | $50.48 | 100 |
| 01:39 PM | $50.49 | Up $0.00 | $50.52 | $50.49 | 7,700 |
| 01:38 PM | $50.49 | Up $0.03 | $50.50 | $50.47 | 3,400 |
| 01:36 PM | $50.46 | Up $0.01 | $50.48 | $50.45 | 6,900 |
| 01:36 PM | $50.46 | Up $0.00 | $50.48 | $50.45 | 0 |
| 01:35 PM | $50.45 | Up $0.01 | $50.45 | $50.43 | 5,200 |
| 01:34 PM | $50.44 | Up $0.05 | $50.45 | $50.39 | 5,300 |
| 01:33 PM | $50.39 | Up $0.01 | $50.39 | $50.39 | 1,100 |
| 01:32 PM | $50.38 | Down $ -0.02 | $50.39 | $50.37 | 4,000 |
| 01:31 PM | $50.40 | Up $0.02 | $50.40 | $50.38 | 4,000 |
| 01:30 PM | $50.38 | Down $ -0.02 | $50.41 | $50.37 | 7,500 |
| 01:29 PM | $50.41 | Up $0.01 | $50.41 | $50.40 | 2,500 |
| 01:28 PM | $50.40 | Down $ -0.01 | $50.41 | $50.40 | 2,700 |
| 01:27 PM | $50.41 | Down $ -0.02 | $50.43 | $50.40 | 12,400 |
| 01:26 PM | $50.43 | Up $0.00 | $50.43 | $50.42 | 6,600 |
| 01:25 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 400 |
| 01:24 PM | $50.43 | Down $ -0.03 | $50.45 | $50.43 | 20,600 |
| 01:23 PM | $50.46 | Up $0.00 | $50.46 | $50.45 | 5,100 |
| 01:22 PM | $50.46 | Up $0.00 | $50.46 | $50.45 | 7,400 |
| 01:21 PM | $50.46 | Down $ -0.01 | $50.47 | $50.45 | 2,300 |
| 01:20 PM | $50.47 | Up $0.00 | $50.47 | $50.46 | 3,500 |
| 01:19 PM | $50.47 | Up $0.00 | $50.48 | $50.47 | 1,200 |
| 01:18 PM | $50.47 | Up $0.01 | $50.48 | $50.46 | 12,000 |
| 01:17 PM | $50.46 | Down $ -0.03 | $50.48 | $50.46 | 12,000 |
| 01:16 PM | $50.49 | Down $ -0.01 | $50.50 | $50.49 | 1,800 |
| 01:15 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 100 |
| 01:14 PM | $50.50 | Down $ -0.01 | $50.50 | $50.50 | 100 |
| 01:13 PM | $50.51 | Down $ -0.01 | $50.52 | $50.50 | 2,400 |
| 01:12 PM | $50.52 | Up $0.02 | $50.52 | $50.51 | 3,200 |
| 01:11 PM | $50.50 | Up $0.00 | $50.51 | $50.50 | 1,100 |
| 01:10 PM | $50.50 | Down $ -0.01 | $50.51 | $50.50 | 12,900 |
| 01:09 PM | $50.51 | Up $0.01 | $50.51 | $50.51 | 400 |
| 01:08 PM | $50.50 | Up $0.00 | $50.52 | $50.50 | 1,200 |
| 01:07 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 100 |
| 01:06 PM | $50.50 | Down $ -0.01 | $50.52 | $50.50 | 8,900 |
| 01:05 PM | $50.51 | Up $0.02 | $50.51 | $50.49 | 7,200 |
| 01:04 PM | $50.49 | Down $ -0.02 | $50.51 | $50.49 | 2,000 |
| 01:03 PM | $50.51 | Down $ -0.02 | $50.53 | $50.51 | 1,600 |
| 01:02 PM | $50.53 | Down $ -0.01 | $50.54 | $50.52 | 3,100 |
| 01:01 PM | $50.53 | Up $0.04 | $50.53 | $50.49 | 49,900 |
| 01:00 PM | $50.49 | Down $ -0.01 | $50.49 | $50.49 | 1,200 |
| 12:59 PM | $50.50 | Up $0.01 | $50.50 | $50.49 | 6,700 |
| 12:58 PM | $50.49 | Up $0.02 | $50.49 | $50.47 | 2,800 |
| 12:57 PM | $50.47 | Down $ -0.01 | $50.48 | $50.47 | 1,100 |
| 12:56 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 1,700 |
| 12:55 PM | $50.48 | Up $0.01 | $50.48 | $50.47 | 500 |
| 12:54 PM | $50.47 | Up $0.04 | $50.48 | $50.44 | 17,700 |
| 12:53 PM | $50.43 | Down $ -0.01 | $50.43 | $50.43 | 900 |
| 12:52 PM | $50.44 | Up $0.01 | $50.44 | $50.44 | 400 |
| 12:51 PM | $50.43 | Up $0.03 | $50.43 | $50.40 | 10,800 |
| 12:50 PM | $50.40 | Up $0.01 | $50.40 | $50.39 | 1,200 |
| 12:49 PM | $50.39 | Up $0.01 | $50.39 | $50.38 | 2,500 |
| 12:48 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 1,200 |
| 12:47 PM | $50.38 | Down $ -0.02 | $50.41 | $50.38 | 14,500 |
| 12:46 PM | $50.40 | Up $0.02 | $50.40 | $50.38 | 8,400 |
| 12:45 PM | $50.38 | Up $0.01 | $50.38 | $50.37 | 1,000 |
| 12:44 PM | $50.37 | Down $ -0.01 | $50.37 | $50.36 | 1,200 |
| 12:43 PM | $50.38 | Up $0.03 | $50.38 | $50.35 | 5,300 |
| 12:42 PM | $50.35 | Down $ -0.02 | $50.36 | $50.35 | 1,900 |
| 12:41 PM | $50.37 | Up $0.01 | $50.38 | $50.36 | 2,500 |
| 12:40 PM | $50.36 | Down $ -0.02 | $50.39 | $50.36 | 1,100 |
| 12:39 PM | $50.38 | Up $0.00 | $50.40 | $50.38 | 3,500 |
| 12:38 PM | $50.38 | Up $0.00 | $50.38 | $50.38 | 2,400 |
| 12:37 PM | $50.38 | Down $ -0.02 | $50.40 | $50.38 | 3,800 |
| 12:36 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 300 |
| 12:35 PM | $50.40 | Up $0.03 | $50.40 | $50.38 | 3,200 |
| 12:34 PM | $50.37 | Up $0.00 | $50.38 | $50.37 | 3,800 |
| 12:33 PM | $50.37 | Up $0.01 | $50.37 | $50.37 | 100 |
| 12:32 PM | $50.36 | Up $0.03 | $50.36 | $50.35 | 2,100 |
| 12:31 PM | $50.33 | Down $ -0.01 | $50.34 | $50.33 | 3,600 |
| 12:30 PM | $50.34 | Up $0.01 | $50.34 | $50.34 | 1,000 |
| 12:29 PM | $50.33 | Up $0.01 | $50.33 | $50.31 | 2,400 |
| 12:28 PM | $50.32 | Down $ -0.02 | $50.33 | $50.32 | 500 |
| 12:27 PM | $50.34 | Up $0.05 | $50.34 | $50.29 | 4,900 |
| 12:26 PM | $50.30 | Up $0.01 | $50.30 | $50.28 | 4,700 |
| 12:25 PM | $50.29 | Down $ -0.01 | $50.29 | $50.26 | 13,000 |
| 12:24 PM | $50.29 | Up $0.02 | $50.29 | $50.27 | 5,000 |
| 12:23 PM | $50.27 | Up $0.01 | $50.27 | $50.27 | 300 |
| 12:22 PM | $50.26 | Up $0.02 | $50.28 | $50.24 | 19,400 |
| 12:21 PM | $50.25 | Down $ -0.04 | $50.29 | $50.24 | 3,900 |
| 12:20 PM | $50.28 | Up $0.02 | $50.28 | $50.25 | 3,700 |
| 12:19 PM | $50.26 | Up $0.06 | $50.27 | $50.21 | 4,400 |
| 12:18 PM | $50.20 | Down $ -0.11 | $50.31 | $50.17 | 27,500 |
| 12:17 PM | $50.31 | Down $ -0.03 | $50.34 | $50.31 | 9,700 |
| 12:16 PM | $50.34 | Down $ -0.03 | $50.36 | $50.34 | 1,600 |
| 12:15 PM | $50.37 | Up $0.01 | $50.38 | $50.36 | 6,100 |
| 12:14 PM | $50.36 | Down $ -0.01 | $50.38 | $50.36 | 3,700 |
| 12:13 PM | $50.37 | Up $0.02 | $50.37 | $50.35 | 3,700 |
| 12:12 PM | $50.35 | Down $ -0.02 | $50.36 | $50.34 | 3,300 |
| 12:11 PM | $50.36 | Up $0.02 | $50.37 | $50.35 | 4,400 |
| 12:10 PM | $50.35 | Up $0.00 | $50.35 | $50.34 | 1,300 |
| 12:09 PM | $50.34 | Up $0.01 | $50.35 | $50.33 | 3,300 |
| 12:08 PM | $50.33 | Down $ -0.01 | $50.34 | $50.33 | 1,700 |
| 12:07 PM | $50.34 | Up $0.00 | $50.35 | $50.34 | 3,300 |
| 12:06 PM | $50.34 | Up $0.01 | $50.34 | $50.33 | 3,000 |
| 12:05 PM | $50.33 | Up $0.01 | $50.33 | $50.33 | 1,400 |
| 12:04 PM | $50.32 | Up $0.01 | $50.33 | $50.32 | 2,600 |
| 12:03 PM | $50.32 | Up $0.02 | $50.32 | $50.31 | 4,300 |
| 12:02 PM | $50.30 | Down $ -0.01 | $50.31 | $50.30 | 300 |
| 12:01 PM | $50.31 | Up $0.00 | $50.31 | $50.31 | 2,000 |
| 12:00 PM | $50.31 | Down $ -0.03 | $50.34 | $50.30 | 3,700 |
| 11:59 AM | $50.34 | Up $0.00 | $50.34 | $50.34 | 2,100 |
| 11:58 AM | $50.34 | Up $0.01 | $50.35 | $50.32 | 4,100 |
| 11:57 AM | $50.33 | Down $ -0.01 | $50.34 | $50.33 | 4,700 |
| 11:56 AM | $50.34 | Up $0.03 | $50.34 | $50.32 | 1,800 |
| 11:55 AM | $50.31 | Up $0.03 | $50.32 | $50.28 | 4,400 |
| 11:54 AM | $50.28 | Down $ -0.03 | $50.31 | $50.24 | 27,300 |
| 11:53 AM | $50.31 | Up $0.00 | $50.32 | $50.31 | 5,700 |
| 11:52 AM | $50.31 | Down $ -0.01 | $50.31 | $50.31 | 900 |
| 11:51 AM | $50.32 | Down $ -0.02 | $50.33 | $50.31 | 6,700 |
| 11:50 AM | $50.34 | Up $0.01 | $50.35 | $50.32 | 5,200 |
| 11:49 AM | $50.33 | Down $ -0.01 | $50.33 | $50.33 | 200 |
| 11:48 AM | $50.34 | Down $ -0.01 | $50.36 | $50.34 | 1,500 |
| 11:47 AM | $50.36 | Down $ -0.01 | $50.36 | $50.34 | 3,700 |
| 11:46 AM | $50.36 | Down $ -0.03 | $50.38 | $50.34 | 10,400 |
| 11:45 AM | $50.39 | Up $0.00 | $50.39 | $50.39 | 2,200 |
| 11:43 AM | $50.39 | Down $ -0.04 | $50.43 | $50.38 | 6,800 |
| 11:43 AM | $50.39 | Up $0.00 | $50.43 | $50.38 | 0 |
| 11:42 AM | $50.43 | Up $0.03 | $50.43 | $50.41 | 1,500 |
| 11:41 AM | $50.40 | Up $0.00 | $50.40 | $50.39 | 3,300 |
| 11:40 AM | $50.40 | Up $0.00 | $50.40 | $50.40 | 2,800 |
| 11:39 AM | $50.40 | Up $0.01 | $50.40 | $50.39 | 3,500 |
| 11:38 AM | $50.39 | Up $0.01 | $50.39 | $50.37 | 12,700 |
| 11:37 AM | $50.38 | Down $ -0.04 | $50.42 | $50.38 | 9,200 |
| 11:36 AM | $50.42 | Down $ -0.03 | $50.45 | $50.42 | 4,500 |
| 11:35 AM | $50.45 | Up $0.00 | $50.46 | $50.45 | 600 |
| 11:34 AM | $50.45 | Down $ -0.03 | $50.47 | $50.45 | 1,400 |
| 11:33 AM | $50.48 | Down $ -0.02 | $50.50 | $50.46 | 6,700 |
| 11:32 AM | $50.50 | Up $0.02 | $50.50 | $50.48 | 8,900 |
| 11:31 AM | $50.48 | Up $0.00 | $50.48 | $50.47 | 2,200 |
| 11:30 AM | $50.48 | Up $0.01 | $50.49 | $50.47 | 16,900 |
| 11:29 AM | $50.47 | Up $0.00 | $50.47 | $50.46 | 400 |
| 11:28 AM | $50.47 | Up $0.01 | $50.47 | $50.45 | 6,000 |
| 11:27 AM | $50.46 | Up $0.00 | $50.46 | $50.46 | 1,000 |
| 11:26 AM | $50.45 | Down $ -0.02 | $50.47 | $50.44 | 6,900 |
| 11:25 AM | $50.47 | Down $ -0.01 | $50.47 | $50.46 | 1,600 |
| 11:24 AM | $50.48 | Down $ -0.01 | $50.49 | $50.48 | 8,000 |
| 11:23 AM | $50.49 | Up $0.00 | $50.50 | $50.49 | 3,200 |
| 11:22 AM | $50.49 | Down $0.00 | $50.49 | $50.48 | 12,300 |
| 11:21 AM | $50.50 | Up $0.03 | $50.50 | $50.47 | 5,900 |
| 11:20 AM | $50.46 | Up $0.07 | $50.47 | $50.39 | 21,300 |
| 11:19 AM | $50.39 | Up $0.01 | $50.39 | $50.39 | 1,400 |
| 11:18 AM | $50.39 | Up $0.00 | $50.39 | $50.38 | 1,900 |
| 11:17 AM | $50.39 | Up $0.02 | $50.39 | $50.38 | 1,400 |
| 11:16 AM | $50.37 | Up $0.00 | $50.38 | $50.37 | 3,200 |
| 11:15 AM | $50.37 | Up $0.00 | $50.38 | $50.36 | 7,100 |
| 11:14 AM | $50.37 | Up $0.00 | $50.38 | $50.37 | 10,400 |
| 11:13 AM | $50.37 | Down $ -0.02 | $50.39 | $50.37 | 3,900 |
| 11:12 AM | $50.39 | Up $0.00 | $50.39 | $50.38 | 500 |
| 11:11 AM | $50.39 | Down $ -0.02 | $50.40 | $50.39 | 1,700 |
| 11:10 AM | $50.40 | Up $0.01 | $50.40 | $50.40 | 1,800 |
| 11:09 AM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 900 |
| 11:08 AM | $50.41 | Up $0.00 | $50.42 | $50.41 | 5,400 |
| 11:07 AM | $50.41 | Up $0.05 | $50.41 | $50.37 | 6,000 |
| 11:06 AM | $50.36 | Down $ -0.02 | $50.38 | $50.36 | 2,800 |
| 11:05 AM | $50.38 | Up $0.02 | $50.39 | $50.36 | 4,800 |
| 11:04 AM | $50.36 | Up $0.01 | $50.36 | $50.36 | 2,900 |
| 11:03 AM | $50.35 | Down $ -0.02 | $50.37 | $50.35 | 400 |
| 11:02 AM | $50.37 | Down $ -0.01 | $50.38 | $50.36 | 2,800 |
| 11:01 AM | $50.38 | Down $ -0.04 | $50.42 | $50.38 | 8,200 |
| 11:00 AM | $50.42 | Up $0.02 | $50.44 | $50.40 | 17,300 |
| 10:59 AM | $50.40 | Down $0.00 | $50.40 | $50.40 | 1,100 |
| 10:58 AM | $50.40 | Up $0.04 | $50.40 | $50.36 | 21,800 |
| 10:57 AM | $50.36 | Up $0.02 | $50.36 | $50.35 | 1,300 |
| 10:56 AM | $50.35 | Down $ -0.04 | $50.38 | $50.34 | 8,500 |
| 10:55 AM | $50.38 | Up $0.03 | $50.38 | $50.36 | 1,700 |
| 10:54 AM | $50.35 | Up $0.02 | $50.35 | $50.33 | 10,200 |
| 10:53 AM | $50.33 | Up $0.06 | $50.33 | $50.28 | 19,400 |
| 10:52 AM | $50.27 | Up $0.01 | $50.28 | $50.25 | 7,000 |
| 10:51 AM | $50.26 | Up $0.01 | $50.26 | $50.24 | 6,000 |
| 10:50 AM | $50.25 | Down $ -0.05 | $50.30 | $50.25 | 14,500 |
| 10:49 AM | $50.31 | Down $ -0.01 | $50.31 | $50.30 | 1,900 |
| 10:48 AM | $50.31 | Up $0.00 | $50.31 | $50.31 | 3,000 |
| 10:47 AM | $50.31 | Up $0.00 | $50.31 | $50.30 | 8,100 |
| 10:46 AM | $50.31 | Down $ -0.02 | $50.32 | $50.30 | 2,100 |
| 10:45 AM | $50.33 | Up $0.01 | $50.34 | $50.33 | 3,900 |
| 10:44 AM | $50.32 | Up $0.01 | $50.32 | $50.31 | 4,100 |
| 10:43 AM | $50.31 | Down $ -0.01 | $50.32 | $50.29 | 6,700 |
| 10:42 AM | $50.32 | Up $0.05 | $50.32 | $50.26 | 8,300 |
| 10:41 AM | $50.27 | Up $0.01 | $50.27 | $50.26 | 2,100 |
| 10:40 AM | $50.26 | Up $0.01 | $50.26 | $50.23 | 8,000 |
| 10:39 AM | $50.25 | Up $0.02 | $50.25 | $50.22 | 4,500 |
| 10:38 AM | $50.23 | Up $0.02 | $50.23 | $50.20 | 2,800 |
| 10:37 AM | $50.20 | Up $0.05 | $50.21 | $50.18 | 5,900 |
| 10:36 AM | $50.16 | Up $0.05 | $50.18 | $50.10 | 9,600 |
| 10:35 AM | $50.10 | Down $ -0.03 | $50.11 | $50.09 | 20,300 |
| 10:34 AM | $50.13 | Down $ -0.02 | $50.16 | $50.11 | 9,800 |
| 10:33 AM | $50.15 | Down $ -0.07 | $50.23 | $50.15 | 10,600 |
| 10:32 AM | $50.22 | Up $0.03 | $50.22 | $50.20 | 4,300 |
| 10:31 AM | $50.19 | Up $0.01 | $50.20 | $50.18 | 5,300 |
| 10:30 AM | $50.18 | Up $0.04 | $50.18 | $50.15 | 5,400 |
| 10:29 AM | $50.14 | Down $ -0.01 | $50.15 | $50.13 | 5,000 |
| 10:28 AM | $50.15 | Down $ -0.05 | $50.19 | $50.15 | 7,100 |
| 10:27 AM | $50.20 | Up $0.02 | $50.20 | $50.18 | 2,600 |
| 10:26 AM | $50.18 | Up $0.00 | $50.18 | $50.15 | 18,100 |
| 10:25 AM | $50.18 | Up $0.00 | $50.20 | $50.17 | 8,300 |
| 10:24 AM | $50.18 | Down $ -0.06 | $50.23 | $50.18 | 15,100 |
| 10:23 AM | $50.24 | Up $0.03 | $50.26 | $50.22 | 12,900 |
| 10:22 AM | $50.21 | Down $ -0.01 | $50.24 | $50.21 | 7,100 |
| 10:21 AM | $50.22 | Down $ -0.02 | $50.25 | $50.21 | 10,700 |
| 10:20 AM | $50.24 | Down $ -0.01 | $50.27 | $50.23 | 7,000 |
| 10:19 AM | $50.25 | Up $0.02 | $50.25 | $50.21 | 6,800 |
| 10:18 AM | $50.23 | Up $0.00 | $50.27 | $50.22 | 13,100 |
| 10:17 AM | $50.23 | Up $0.04 | $50.23 | $50.19 | 11,000 |
| 10:16 AM | $50.19 | Up $0.04 | $50.21 | $50.16 | 7,400 |
| 10:15 AM | $50.15 | Down $ -0.05 | $50.20 | $50.15 | 12,200 |
| 10:14 AM | $50.20 | Down $ -0.07 | $50.27 | $50.20 | 22,400 |
| 10:13 AM | $50.27 | Up $0.01 | $50.27 | $50.25 | 5,200 |
| 10:12 AM | $50.26 | Up $0.01 | $50.27 | $50.24 | 19,600 |
| 10:11 AM | $50.25 | Up $0.01 | $50.28 | $50.24 | 5,700 |
| 10:10 AM | $50.24 | Up $0.04 | $50.26 | $50.22 | 3,800 |
| 10:09 AM | $50.20 | Down $ -0.07 | $50.26 | $50.18 | 23,800 |
| 10:08 AM | $50.27 | Down $ -0.06 | $50.32 | $50.27 | 15,500 |
| 10:07 AM | $50.33 | Down $ -0.03 | $50.36 | $50.33 | 8,600 |
| 10:06 AM | $50.36 | Up $0.05 | $50.36 | $50.32 | 8,900 |
| 10:05 AM | $50.32 | Up $0.02 | $50.33 | $50.26 | 16,600 |
| 10:04 AM | $50.29 | Up $0.06 | $50.29 | $50.23 | 5,400 |
| 10:03 AM | $50.23 | Down $ -0.02 | $50.25 | $50.21 | 14,400 |
| 10:02 AM | $50.25 | Up $0.06 | $50.25 | $50.18 | 6,500 |
| 10:01 AM | $50.19 | Up $0.06 | $50.20 | $50.13 | 6,400 |
| 10:00 AM | $50.13 | Down $ -0.01 | $50.15 | $50.10 | 10,700 |
| 09:59 AM | $50.14 | Up $0.01 | $50.16 | $50.12 | 6,600 |
| 09:58 AM | $50.13 | Down $ -0.01 | $50.15 | $50.12 | 8,600 |
| 09:57 AM | $50.14 | Up $0.02 | $50.15 | $50.10 | 6,900 |
| 09:56 AM | $50.12 | Down $ -0.01 | $50.13 | $50.11 | 5,600 |
| 09:55 AM | $50.13 | Down $ -0.06 | $50.19 | $50.08 | 17,300 |
| 09:54 AM | $50.19 | Up $0.03 | $50.20 | $50.16 | 6,500 |
| 09:53 AM | $50.16 | Up $0.00 | $50.18 | $50.13 | 9,300 |
| 09:52 AM | $50.16 | Down $ -0.01 | $50.17 | $50.15 | 4,400 |
| 09:51 AM | $50.17 | Down $ -0.02 | $50.20 | $50.16 | 14,700 |
| 09:50 AM | $50.19 | Up $0.02 | $50.22 | $50.16 | 6,000 |
| 09:49 AM | $50.17 | Down $ -0.02 | $50.23 | $50.17 | 13,200 |
| 09:48 AM | $50.19 | Up $0.01 | $50.22 | $50.19 | 2,500 |
| 09:47 AM | $50.18 | Down $ -0.06 | $50.22 | $50.18 | 14,700 |
| 09:46 AM | $50.24 | Down $ -0.09 | $50.34 | $50.22 | 17,300 |
| 09:45 AM | $50.33 | Up $0.04 | $50.34 | $50.24 | 30,200 |
| 09:44 AM | $50.29 | Down $ -0.06 | $50.35 | $50.26 | 10,600 |
| 09:43 AM | $50.35 | Up $0.00 | $50.36 | $50.31 | 19,400 |
| 09:42 AM | $50.35 | Down $ -0.12 | $50.47 | $50.35 | 50,900 |
| 09:41 AM | $50.47 | Down $ -0.01 | $50.47 | $50.41 | 10,800 |
| 09:40 AM | $50.48 | Down $ -0.02 | $50.49 | $50.45 | 10,200 |
| 09:39 AM | $50.50 | Up $0.08 | $50.51 | $50.41 | 7,600 |
| 09:38 AM | $50.42 | Up $0.01 | $50.43 | $50.38 | 29,300 |
| 09:37 AM | $50.41 | Down $ -0.12 | $50.52 | $50.40 | 9,900 |
| 09:36 AM | $50.53 | Up $0.02 | $50.54 | $50.44 | 17,300 |
| 09:35 AM | $50.51 | Down $ -0.02 | $50.55 | $50.51 | 13,200 |
| 09:34 AM | $50.53 | Down $ -0.14 | $50.68 | $50.53 | 8,300 |
| 09:33 AM | $50.67 | Up $0.15 | $50.67 | $50.50 | 12,900 |
| 09:32 AM | $50.52 | Down $ -0.18 | $50.72 | $50.51 | 15,400 |
| 09:31 AM | $50.70 | Down $ -0.03 | $50.77 | $50.60 | 11,700 |
| 09:30 AM | $50.73 | Up $0.00 | $50.85 | $50.64 | 14,990,100 |
| Previous close | $50.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $50.64 | $50.34 | $50.68 | $50.17 | 3,393,900 |
| 17/02/2026 | $50.73 | $50.57 | $50.81 | $50.37 | 2,686,900 |
| 13/02/2026 | $50.07 | $49.97 | $50.07 | $49.67 | 2,176,200 |
| 12/02/2026 | $48.70 | $48.66 | $49.21 | $48.54 | 7,186,700 |
| 11/02/2026 | $51.40 | $51.50 | $51.63 | $51.36 | 4,310,800 |
| 10/02/2026 | $51.85 | $52.11 | $52.13 | $51.72 | 7,762,700 |
| 09/02/2026 | $51.57 | $52.03 | $52.08 | $51.50 | 9,855,400 |
| 06/02/2026 | $51.97 | $51.76 | $52.04 | $51.58 | 5,639,500 |
| 05/02/2026 | $51.24 | $51.47 | $51.69 | $50.93 | 5,527,700 |
| 04/02/2026 | $50.89 | $51.86 | $52.00 | $50.76 | 10,374,600 |
| 03/02/2026 | $51.91 | $52.33 | $52.38 | $51.62 | 5,828,700 |
| 02/02/2026 | $52.46 | $52.85 | $52.97 | $52.24 | 5,910,200 |
| 30/01/2026 | $51.87 | $51.50 | $51.92 | $51.27 | 6,947,400 |
| 29/01/2026 | $51.98 | $51.62 | $52.09 | $51.34 | 8,170,300 |
| 28/01/2026 | $51.15 | $50.89 | $51.32 | $50.88 | 4,361,400 |
| 27/01/2026 | $50.71 | $51.25 | $51.38 | $50.68 | 7,110,700 |
| 26/01/2026 | $50.89 | $50.59 | $50.92 | $50.58 | 4,045,500 |
| 23/01/2026 | $50.65 | $50.17 | $50.66 | $49.94 | 1,854,100 |
| 22/01/2026 | $50.62 | $50.85 | $50.94 | $50.58 | 1,857,900 |
| 21/01/2026 | $51.23 | $50.93 | $51.77 | $50.90 | 2,642,300 |
| 20/01/2026 | $50.63 | $51.16 | $51.27 | $50.55 | 3,026,500 |
| 19/01/2026 | $52.15 | $51.92 | $52.17 | $51.86 | 894,200 |
| 16/01/2026 | $52.04 | $52.39 | $52.42 | $51.90 | 3,615,900 |
| 15/01/2026 | $52.28 | $52.25 | $52.39 | $52.08 | 1,657,200 |
| 14/01/2026 | $51.79 | $51.55 | $51.87 | $51.50 | 2,104,200 |
| 13/01/2026 | $51.09 | $51.17 | $51.38 | $50.98 | 4,160,700 |
| 12/01/2026 | $51.54 | $51.70 | $51.80 | $51.47 | 7,103,500 |
| 09/01/2026 | $52.00 | $52.10 | $52.25 | $51.99 | 1,912,300 |
| 08/01/2026 | $51.48 | $51.61 | $51.80 | $50.80 | 6,670,100 |
| 07/01/2026 | $50.71 | $51.06 | $51.08 | $50.64 | 5,641,300 |
Graphs are not available, please refer to the detailed table