Quotes and Market Data
Find a quote
MANULIFE FIN
42.18 Up 0.02 (0.05 %)
Delayed : 2024/10/17 16:00:01
- Previous close $42.16
- Opening $42.31
- Price Ask $42.11
- Price Bid $42.11
- Size Bid 5
- Size Ask 1
- Today High $42.52
- Today Low $42.01
- 52 Weeks High $42.52
- 52 Weeks Low $23.69
- Volume 2,027,244
Fundamentals
- P/E Ratio : 17.95
- Earnings/Share : 1.77
- Dividends/Share : $0.40
- Current Div. Yield : 3.79
- Market Cap (M) : 74,659.19
- Shares Out (M) : 1,770.01
- Exchange : XTSE
- Ex Dividend Date : 2024/08/21
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 685,100 |
| 03:59 PM | $42.18 | Up $0.04 | $42.18 | $42.14 | 37,600 |
| 03:58 PM | $42.14 | Down $ -0.01 | $42.16 | $42.14 | 9,200 |
| 03:57 PM | $42.15 | Up $0.01 | $42.16 | $42.14 | 8,900 |
| 03:56 PM | $42.14 | Up $0.01 | $42.18 | $42.14 | 10,000 |
| 03:55 PM | $42.14 | Down $ -0.02 | $42.16 | $42.14 | 7,900 |
| 03:54 PM | $42.15 | Up $0.00 | $42.16 | $42.15 | 3,700 |
| 03:53 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 400 |
| 03:52 PM | $42.15 | Up $0.00 | $42.15 | $42.15 | 700 |
| 03:51 PM | $42.15 | Down $ -0.01 | $42.17 | $42.15 | 4,000 |
| 03:50 PM | $42.16 | Up $0.02 | $42.17 | $42.14 | 23,500 |
| 03:49 PM | $42.14 | Up $0.00 | $42.14 | $42.14 | 300 |
| 03:48 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 4,900 |
| 03:47 PM | $42.14 | Up $0.00 | $42.15 | $42.14 | 3,200 |
| 03:46 PM | $42.14 | Up $0.01 | $42.14 | $42.13 | 1,200 |
| 03:45 PM | $42.13 | Up $0.02 | $42.13 | $42.12 | 6,700 |
| 03:44 PM | $42.12 | Up $0.01 | $42.12 | $42.11 | 700 |
| 03:43 PM | $42.11 | Down $ -0.02 | $42.12 | $42.11 | 2,500 |
| 03:42 PM | $42.13 | Down $ -0.01 | $42.15 | $42.13 | 700 |
| 03:41 PM | $42.14 | Up $0.00 | $42.14 | $42.13 | 3,200 |
| 03:40 PM | $42.14 | Up $0.01 | $42.14 | $42.13 | 3,300 |
| 03:39 PM | $42.14 | Down $ -0.01 | $42.14 | $42.13 | 1,400 |
| 03:38 PM | $42.14 | Up $0.03 | $42.15 | $42.11 | 4,700 |
| 03:37 PM | $42.11 | Up $0.00 | $42.12 | $42.11 | 6,800 |
| 03:36 PM | $42.11 | Up $0.00 | $42.11 | $42.11 | 600 |
| 03:35 PM | $42.11 | Down $ -0.01 | $42.12 | $42.11 | 1,100 |
| 03:34 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 1,700 |
| 03:33 PM | $42.12 | Up $0.02 | $42.12 | $42.11 | 2,600 |
| 03:32 PM | $42.10 | Down $ -0.01 | $42.11 | $42.10 | 300 |
| 03:31 PM | $42.11 | Down $ -0.01 | $42.11 | $42.11 | 200 |
| 03:30 PM | $42.12 | Down $ -0.01 | $42.13 | $42.12 | 1,000 |
| 03:29 PM | $42.13 | Up $0.01 | $42.14 | $42.13 | 600 |
| 03:28 PM | $42.13 | Up $0.00 | $42.13 | $42.13 | 1,900 |
| 03:27 PM | $42.13 | Up $0.00 | $42.13 | $42.13 | 400 |
| 03:26 PM | $42.13 | Down $ -0.01 | $42.13 | $42.13 | 100 |
| 03:25 PM | $42.13 | Down $ -0.01 | $42.14 | $42.13 | 1,300 |
| 03:24 PM | $42.14 | Up $0.02 | $42.15 | $42.13 | 2,600 |
| 03:21 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 1,800 |
| 03:21 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 03:21 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 03:20 PM | $42.12 | Down $0.00 | $42.12 | $42.12 | 1,600 |
| 03:19 PM | $42.12 | Up $0.03 | $42.12 | $42.10 | 7,500 |
| 03:18 PM | $42.09 | Up $0.00 | $42.10 | $42.09 | 300 |
| 03:17 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 300 |
| 03:16 PM | $42.09 | Down $ -0.01 | $42.11 | $42.09 | 1,600 |
| 03:15 PM | $42.10 | Down $ -0.01 | $42.12 | $42.10 | 1,200 |
| 03:14 PM | $42.11 | Up $0.02 | $42.11 | $42.09 | 6,300 |
| 03:13 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 1,300 |
| 03:12 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 1,500 |
| 03:11 PM | $42.10 | Down $ -0.01 | $42.10 | $42.09 | 1,300 |
| 03:10 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 300 |
| 03:09 PM | $42.10 | Up $0.01 | $42.10 | $42.10 | 500 |
| 03:08 PM | $42.10 | Down $ -0.01 | $42.10 | $42.10 | 3,300 |
| 03:07 PM | $42.10 | Down $ -0.01 | $42.11 | $42.10 | 2,400 |
| 03:06 PM | $42.11 | Up $0.00 | $42.11 | $42.11 | 2,800 |
| 03:04 PM | $42.11 | Down $ -0.01 | $42.11 | $42.11 | 3,600 |
| 03:04 PM | $42.11 | Up $0.00 | $42.11 | $42.11 | 0 |
| 03:02 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 2,000 |
| 03:02 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 0 |
| 03:01 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 600 |
| 03:00 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 400 |
| 02:59 PM | $42.12 | Up $0.00 | $42.12 | $42.11 | 1,000 |
| 02:58 PM | $42.12 | Up $0.00 | $42.12 | $42.12 | 8,200 |
| 02:57 PM | $42.12 | Up $0.00 | $42.13 | $42.12 | 1,900 |
| 02:56 PM | $42.12 | Up $0.02 | $42.12 | $42.10 | 4,800 |
| 02:55 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 5,900 |
| 02:54 PM | $42.10 | Up $0.00 | $42.10 | $42.09 | 500 |
| 02:53 PM | $42.10 | Up $0.01 | $42.10 | $42.10 | 1,500 |
| 02:52 PM | $42.09 | Up $0.00 | $42.10 | $42.09 | 1,400 |
| 02:51 PM | $42.09 | Up $0.00 | $42.10 | $42.09 | 1,700 |
| 02:50 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 2,100 |
| 02:49 PM | $42.09 | Down $ -0.02 | $42.10 | $42.09 | 1,700 |
| 02:48 PM | $42.11 | Up $0.01 | $42.11 | $42.10 | 3,400 |
| 02:47 PM | $42.10 | Up $0.01 | $42.10 | $42.10 | 100 |
| 02:46 PM | $42.09 | Up $0.02 | $42.09 | $42.07 | 3,200 |
| 02:45 PM | $42.08 | Down $0.00 | $42.08 | $42.08 | 500 |
| 02:44 PM | $42.08 | Up $0.00 | $42.09 | $42.08 | 3,400 |
| 02:42 PM | $42.08 | Up $0.01 | $42.08 | $42.07 | 2,800 |
| 02:42 PM | $42.08 | Up $0.00 | $42.08 | $42.07 | 0 |
| 02:40 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 1,300 |
| 02:40 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 0 |
| 02:39 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 400 |
| 02:38 PM | $42.07 | Up $0.00 | $42.07 | $42.06 | 4,000 |
| 02:37 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 200 |
| 02:36 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 400 |
| 02:35 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 2,000 |
| 02:33 PM | $42.07 | Up $0.01 | $42.07 | $42.06 | 3,400 |
| 02:33 PM | $42.07 | Up $0.00 | $42.07 | $42.06 | 0 |
| 02:32 PM | $42.06 | Up $0.00 | $42.06 | $42.06 | 100 |
| 02:30 PM | $42.06 | Up $0.01 | $42.06 | $42.06 | 400 |
| 02:30 PM | $42.06 | Up $0.00 | $42.06 | $42.06 | 0 |
| 02:29 PM | $42.05 | Down $ -0.01 | $42.05 | $42.05 | 2,100 |
| 02:28 PM | $42.06 | Down $ -0.02 | $42.07 | $42.06 | 1,800 |
| 02:27 PM | $42.07 | Up $0.00 | $42.07 | $42.07 | 300 |
| 02:26 PM | $42.07 | Up $0.00 | $42.08 | $42.07 | 1,600 |
| 02:25 PM | $42.07 | Down $ -0.01 | $42.08 | $42.07 | 3,000 |
| 02:24 PM | $42.08 | Up $0.00 | $42.08 | $42.08 | 2,000 |
| 02:23 PM | $42.08 | Up $0.00 | $42.08 | $42.07 | 500 |
| 02:22 PM | $42.08 | Down $0.00 | $42.08 | $42.08 | 100 |
| 02:21 PM | $42.08 | Down $ -0.01 | $42.08 | $42.08 | 2,500 |
| 02:20 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 700 |
| 02:19 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 2,300 |
| 02:18 PM | $42.09 | Down $ -0.01 | $42.10 | $42.09 | 2,700 |
| 02:17 PM | $42.10 | Up $0.01 | $42.10 | $42.10 | 900 |
| 02:16 PM | $42.09 | Up $0.00 | $42.09 | $42.09 | 1,700 |
| 02:15 PM | $42.09 | Up $0.01 | $42.10 | $42.09 | 6,000 |
| 02:14 PM | $42.09 | Up $0.02 | $42.09 | $42.08 | 300 |
| 02:13 PM | $42.07 | Up $0.02 | $42.07 | $42.05 | 2,300 |
| 02:12 PM | $42.05 | Down $ -0.01 | $42.06 | $42.05 | 1,100 |
| 02:11 PM | $42.06 | Up $0.00 | $42.06 | $42.06 | 200 |
| 02:10 PM | $42.06 | Down $0.00 | $42.06 | $42.05 | 1,900 |
| 02:09 PM | $42.07 | Up $0.00 | $42.07 | $42.05 | 4,000 |
| 02:08 PM | $42.06 | Down $0.00 | $42.06 | $42.06 | 1,300 |
| 02:07 PM | $42.07 | Down $ -0.02 | $42.08 | $42.06 | 1,600 |
| 02:06 PM | $42.08 | Up $0.02 | $42.08 | $42.07 | 1,100 |
| 02:05 PM | $42.07 | Down $ -0.01 | $42.07 | $42.06 | 1,800 |
| 02:04 PM | $42.07 | Up $0.00 | $42.08 | $42.07 | 1,100 |
| 02:03 PM | $42.07 | Down $ -0.02 | $42.08 | $42.05 | 2,800 |
| 02:02 PM | $42.09 | Up $0.01 | $42.09 | $42.08 | 600 |
| 02:01 PM | $42.08 | Up $0.00 | $42.08 | $42.07 | 2,600 |
| 02:00 PM | $42.08 | Up $0.00 | $42.08 | $42.07 | 6,300 |
| 01:59 PM | $42.08 | Down $0.00 | $42.08 | $42.08 | 100 |
| 01:58 PM | $42.08 | Up $0.00 | $42.09 | $42.08 | 4,100 |
| 01:56 PM | $42.08 | Up $0.00 | $42.09 | $42.08 | 1,400 |
| 01:56 PM | $42.08 | Up $0.00 | $42.09 | $42.08 | 0 |
| 01:55 PM | $42.08 | Up $0.01 | $42.08 | $42.07 | 2,000 |
| 01:54 PM | $42.07 | Up $0.00 | $42.08 | $42.07 | 1,200 |
| 01:53 PM | $42.07 | Down $ -0.01 | $42.07 | $42.07 | 500 |
| 01:52 PM | $42.08 | Up $0.02 | $42.08 | $42.06 | 4,700 |
| 01:51 PM | $42.06 | Up $0.02 | $42.06 | $42.04 | 1,200 |
| 01:50 PM | $42.04 | Up $0.01 | $42.04 | $42.03 | 9,800 |
| 01:49 PM | $42.03 | Up $0.01 | $42.03 | $42.01 | 4,000 |
| 01:48 PM | $42.02 | Down $ -0.01 | $42.02 | $42.02 | 400 |
| 01:47 PM | $42.03 | Up $0.00 | $42.03 | $42.03 | 400 |
| 01:46 PM | $42.03 | Down $0.00 | $42.05 | $42.03 | 8,300 |
| 01:45 PM | $42.04 | Down $ -0.01 | $42.05 | $42.03 | 12,200 |
| 01:44 PM | $42.04 | Down $ -0.02 | $42.06 | $42.04 | 6,900 |
| 01:43 PM | $42.06 | Up $0.00 | $42.07 | $42.06 | 800 |
| 01:42 PM | $42.06 | Down $ -0.02 | $42.08 | $42.06 | 3,400 |
| 01:41 PM | $42.08 | Up $0.02 | $42.08 | $42.07 | 2,000 |
| 01:40 PM | $42.06 | Up $0.01 | $42.06 | $42.05 | 22,200 |
| 01:39 PM | $42.05 | Down $ -0.03 | $42.07 | $42.05 | 3,100 |
| 01:38 PM | $42.08 | Up $0.02 | $42.08 | $42.06 | 3,600 |
| 01:37 PM | $42.06 | Down $ -0.01 | $42.08 | $42.06 | 9,700 |
| 01:36 PM | $42.07 | Up $0.00 | $42.07 | $42.06 | 11,800 |
| 01:35 PM | $42.07 | Down $ -0.02 | $42.08 | $42.07 | 3,600 |
| 01:34 PM | $42.09 | Up $0.01 | $42.09 | $42.08 | 4,400 |
| 01:33 PM | $42.08 | Down $ -0.03 | $42.10 | $42.08 | 5,800 |
| 01:32 PM | $42.11 | Down $ -0.01 | $42.13 | $42.11 | 9,600 |
| 01:31 PM | $42.12 | Down $ -0.03 | $42.15 | $42.12 | 5,600 |
| 01:30 PM | $42.15 | Down $ -0.03 | $42.18 | $42.15 | 7,600 |
| 01:29 PM | $42.18 | Up $0.01 | $42.18 | $42.17 | 35,100 |
| 01:28 PM | $42.17 | Down $ -0.02 | $42.19 | $42.17 | 10,600 |
| 01:27 PM | $42.20 | Up $0.01 | $42.20 | $42.19 | 400 |
| 01:26 PM | $42.19 | Up $0.01 | $42.20 | $42.18 | 14,800 |
| 01:25 PM | $42.18 | Up $0.00 | $42.18 | $42.18 | 4,200 |
| 01:24 PM | $42.18 | Down $ -0.01 | $42.19 | $42.18 | 700 |
| 01:23 PM | $42.19 | Down $ -0.01 | $42.20 | $42.19 | 4,000 |
| 01:22 PM | $42.20 | Down $ -0.01 | $42.20 | $42.20 | 5,100 |
| 01:21 PM | $42.21 | Down $ -0.02 | $42.22 | $42.21 | 13,100 |
| 01:20 PM | $42.23 | Down $ -0.01 | $42.24 | $42.23 | 3,600 |
| 01:19 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 3,600 |
| 01:18 PM | $42.24 | Down $ -0.01 | $42.25 | $42.24 | 300 |
| 01:17 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 500 |
| 01:16 PM | $42.25 | Down $ -0.01 | $42.25 | $42.25 | 1,300 |
| 01:15 PM | $42.26 | Up $0.01 | $42.26 | $42.25 | 5,400 |
| 01:14 PM | $42.25 | Down $ -0.02 | $42.27 | $42.25 | 3,100 |
| 01:13 PM | $42.27 | Down $ -0.02 | $42.28 | $42.27 | 5,200 |
| 01:12 PM | $42.28 | Up $0.00 | $42.29 | $42.28 | 4,300 |
| 01:11 PM | $42.28 | Up $0.01 | $42.28 | $42.27 | 4,600 |
| 01:10 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 100 |
| 01:09 PM | $42.27 | Up $0.03 | $42.27 | $42.25 | 400 |
| 01:08 PM | $42.24 | Up $0.01 | $42.24 | $42.23 | 2,700 |
| 01:07 PM | $42.23 | Down $ -0.01 | $42.24 | $42.23 | 700 |
| 01:06 PM | $42.24 | Down $ -0.02 | $42.24 | $42.23 | 3,500 |
| 01:05 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 800 |
| 01:04 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 100 |
| 01:03 PM | $42.25 | Down $ -0.01 | $42.28 | $42.25 | 6,200 |
| 01:02 PM | $42.26 | Up $0.00 | $42.27 | $42.26 | 600 |
| 01:01 PM | $42.26 | Down $ -0.01 | $42.27 | $42.26 | 400 |
| 01:00 PM | $42.27 | Up $0.00 | $42.28 | $42.26 | 1,000 |
| 12:59 PM | $42.27 | Up $0.00 | $42.27 | $42.26 | 3,800 |
| 12:58 PM | $42.27 | Up $0.00 | $42.28 | $42.26 | 3,100 |
| 12:57 PM | $42.27 | Down $ -0.01 | $42.28 | $42.27 | 1,000 |
| 12:56 PM | $42.28 | Up $0.00 | $42.28 | $42.26 | 3,600 |
| 12:55 PM | $42.28 | Up $0.00 | $42.29 | $42.28 | 2,400 |
| 12:54 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 300 |
| 12:52 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 500 |
| 12:52 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 12:51 PM | $42.28 | Up $0.02 | $42.28 | $42.27 | 4,600 |
| 12:48 PM | $42.26 | Down $ -0.01 | $42.26 | $42.26 | 1,200 |
| 12:48 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 12:48 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 12:47 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 3,300 |
| 12:46 PM | $42.27 | Up $0.00 | $42.28 | $42.26 | 2,300 |
| 12:45 PM | $42.27 | Up $0.01 | $42.27 | $42.27 | 200 |
| 12:44 PM | $42.26 | Up $0.01 | $42.26 | $42.26 | 300 |
| 12:43 PM | $42.25 | Up $0.01 | $42.25 | $42.24 | 2,000 |
| 12:42 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 300 |
| 12:41 PM | $42.24 | Up $0.00 | $42.24 | $42.24 | 700 |
| 12:40 PM | $42.24 | Down $ -0.02 | $42.26 | $42.24 | 4,400 |
| 12:39 PM | $42.26 | Down $ -0.02 | $42.29 | $42.23 | 14,300 |
| 12:38 PM | $42.29 | Up $0.01 | $42.29 | $42.28 | 3,000 |
| 12:37 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 500 |
| 12:36 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 100 |
| 12:35 PM | $42.27 | Up $0.01 | $42.28 | $42.27 | 1,800 |
| 12:34 PM | $42.26 | Up $0.00 | $42.27 | $42.26 | 1,700 |
| 12:33 PM | $42.26 | Up $0.01 | $42.26 | $42.26 | 1,300 |
| 12:32 PM | $42.25 | Down $ -0.01 | $42.26 | $42.25 | 2,500 |
| 12:31 PM | $42.26 | Down $ -0.01 | $42.27 | $42.26 | 2,800 |
| 12:30 PM | $42.27 | Down $ -0.01 | $42.28 | $42.27 | 1,100 |
| 12:28 PM | $42.28 | Up $0.02 | $42.29 | $42.27 | 2,500 |
| 12:28 PM | $42.28 | Up $0.00 | $42.29 | $42.27 | 0 |
| 12:26 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 600 |
| 12:26 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 0 |
| 12:25 PM | $42.26 | Down $ -0.01 | $42.27 | $42.26 | 1,000 |
| 12:24 PM | $42.27 | Up $0.01 | $42.27 | $42.26 | 2,500 |
| 12:23 PM | $42.26 | Up $0.01 | $42.26 | $42.25 | 2,500 |
| 12:22 PM | $42.25 | Down $ -0.01 | $42.26 | $42.25 | 900 |
| 12:21 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 800 |
| 12:20 PM | $42.26 | Up $0.01 | $42.26 | $42.26 | 700 |
| 12:19 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 100 |
| 12:18 PM | $42.25 | Up $0.00 | $42.25 | $42.25 | 1,300 |
| 12:17 PM | $42.25 | Up $0.01 | $42.25 | $42.23 | 5,700 |
| 12:16 PM | $42.24 | Down $ -0.02 | $42.26 | $42.24 | 3,200 |
| 12:15 PM | $42.26 | Up $0.01 | $42.26 | $42.25 | 200 |
| 12:13 PM | $42.25 | Down $ -0.01 | $42.26 | $42.25 | 400 |
| 12:13 PM | $42.25 | Up $0.00 | $42.26 | $42.25 | 0 |
| 12:12 PM | $42.26 | Up $0.00 | $42.26 | $42.26 | 800 |
| 12:11 PM | $42.26 | Down $ -0.01 | $42.26 | $42.26 | 1,300 |
| 12:10 PM | $42.27 | Down $ -0.01 | $42.27 | $42.27 | 1,000 |
| 12:09 PM | $42.28 | Up $0.02 | $42.28 | $42.26 | 1,900 |
| 12:08 PM | $42.26 | Down $ -0.01 | $42.26 | $42.26 | 1,000 |
| 12:07 PM | $42.27 | Up $0.00 | $42.27 | $42.27 | 1,300 |
| 12:06 PM | $42.27 | Down $ -0.01 | $42.27 | $42.27 | 500 |
| 12:05 PM | $42.28 | Up $0.02 | $42.28 | $42.27 | 2,100 |
| 12:04 PM | $42.27 | Up $0.00 | $42.27 | $42.26 | 3,700 |
| 12:03 PM | $42.27 | Down $ -0.02 | $42.28 | $42.27 | 2,800 |
| 12:02 PM | $42.28 | Up $0.00 | $42.28 | $42.28 | 500 |
| 12:01 PM | $42.28 | Up $0.01 | $42.29 | $42.28 | 900 |
| 12:00 PM | $42.28 | Down $ -0.01 | $42.28 | $42.27 | 4,500 |
| 11:59 AM | $42.28 | Up $0.01 | $42.28 | $42.28 | 700 |
| 11:58 AM | $42.27 | Up $0.00 | $42.27 | $42.27 | 1,000 |
| 11:57 AM | $42.27 | Up $0.00 | $42.27 | $42.27 | 400 |
| 11:56 AM | $42.27 | Up $0.00 | $42.27 | $42.26 | 3,300 |
| 11:55 AM | $42.27 | Up $0.02 | $42.27 | $42.26 | 2,000 |
| 11:54 AM | $42.25 | Up $0.01 | $42.25 | $42.25 | 1,100 |
| 11:53 AM | $42.24 | Up $0.03 | $42.24 | $42.21 | 10,700 |
| 11:51 AM | $42.21 | Down $ -0.01 | $42.21 | $42.21 | 100 |
| 11:51 AM | $42.21 | Up $0.00 | $42.21 | $42.21 | 0 |
| 11:50 AM | $42.22 | Up $0.00 | $42.22 | $42.22 | 1,900 |
| 11:49 AM | $42.22 | Up $0.00 | $42.23 | $42.22 | 700 |
| 11:48 AM | $42.22 | Down $ -0.01 | $42.23 | $42.22 | 1,900 |
| 11:47 AM | $42.23 | Up $0.01 | $42.23 | $42.23 | 700 |
| 11:46 AM | $42.22 | Up $0.00 | $42.23 | $42.22 | 2,600 |
| 11:45 AM | $42.22 | Down $ -0.04 | $42.25 | $42.22 | 3,600 |
| 11:44 AM | $42.26 | Up $0.00 | $42.26 | $42.26 | 800 |
| 11:43 AM | $42.26 | Down $ -0.03 | $42.28 | $42.26 | 5,100 |
| 11:42 AM | $42.29 | Up $0.00 | $42.29 | $42.29 | 1,200 |
| 11:41 AM | $42.29 | Up $0.00 | $42.29 | $42.29 | 300 |
| 11:40 AM | $42.29 | Up $0.01 | $42.29 | $42.29 | 500 |
| 11:39 AM | $42.29 | Down $ -0.01 | $42.29 | $42.29 | 700 |
| 11:38 AM | $42.29 | Up $0.00 | $42.29 | $42.28 | 1,600 |
| 11:37 AM | $42.29 | Up $0.01 | $42.29 | $42.28 | 3,400 |
| 11:36 AM | $42.28 | Up $0.02 | $42.28 | $42.26 | 4,000 |
| 11:35 AM | $42.26 | Up $0.02 | $42.27 | $42.24 | 5,000 |
| 11:34 AM | $42.24 | Down $0.00 | $42.26 | $42.24 | 6,400 |
| 11:33 AM | $42.25 | Up $0.00 | $42.25 | $42.24 | 800 |
| 11:32 AM | $42.24 | Up $0.01 | $42.25 | $42.24 | 7,500 |
| 11:31 AM | $42.23 | Down $ -0.01 | $42.25 | $42.22 | 3,300 |
| 11:30 AM | $42.24 | Down $ -0.01 | $42.24 | $42.23 | 600 |
| 11:29 AM | $42.24 | Up $0.00 | $42.25 | $42.24 | 3,500 |
| 11:28 AM | $42.24 | Up $0.02 | $42.24 | $42.23 | 3,000 |
| 11:27 AM | $42.22 | Down $ -0.03 | $42.25 | $42.22 | 6,800 |
| 11:26 AM | $42.25 | Up $0.00 | $42.25 | $42.25 | 1,800 |
| 11:25 AM | $42.25 | Up $0.01 | $42.25 | $42.25 | 2,100 |
| 11:24 AM | $42.25 | Up $0.00 | $42.26 | $42.24 | 4,600 |
| 11:23 AM | $42.25 | Down $ -0.02 | $42.26 | $42.24 | 1,600 |
| 11:22 AM | $42.26 | Up $0.01 | $42.26 | $42.26 | 1,500 |
| 11:21 AM | $42.25 | Down $ -0.03 | $42.27 | $42.25 | 2,400 |
| 11:20 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 1,300 |
| 11:18 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 1,700 |
| 11:18 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 0 |
| 11:17 AM | $42.28 | Down $ -0.01 | $42.29 | $42.28 | 1,300 |
| 11:16 AM | $42.29 | Up $0.00 | $42.30 | $42.29 | 2,100 |
| 11:15 AM | $42.29 | Up $0.02 | $42.29 | $42.28 | 1,200 |
| 11:14 AM | $42.28 | Up $0.02 | $42.28 | $42.27 | 1,600 |
| 11:13 AM | $42.26 | Up $0.00 | $42.26 | $42.26 | 700 |
| 11:12 AM | $42.26 | Down $ -0.02 | $42.27 | $42.26 | 3,500 |
| 11:11 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 1,500 |
| 11:10 AM | $42.28 | Up $0.00 | $42.29 | $42.28 | 900 |
| 11:09 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 1,300 |
| 11:08 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 300 |
| 11:07 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 300 |
| 11:06 AM | $42.28 | Up $0.00 | $42.28 | $42.28 | 1,100 |
| 11:05 AM | $42.28 | Up $0.03 | $42.28 | $42.26 | 1,500 |
| 11:04 AM | $42.25 | Down $ -0.01 | $42.25 | $42.25 | 200 |
| 11:03 AM | $42.26 | Up $0.01 | $42.26 | $42.25 | 1,300 |
| 11:02 AM | $42.25 | Down $ -0.01 | $42.27 | $42.25 | 2,300 |
| 11:01 AM | $42.26 | Down $ -0.02 | $42.28 | $42.26 | 3,500 |
| 11:00 AM | $42.28 | Up $0.00 | $42.30 | $42.28 | 3,200 |
| 10:59 AM | $42.28 | Up $0.02 | $42.28 | $42.27 | 1,200 |
| 10:58 AM | $42.26 | Down $ -0.01 | $42.27 | $42.26 | 1,200 |
| 10:57 AM | $42.27 | Down $ -0.02 | $42.28 | $42.26 | 3,700 |
| 10:56 AM | $42.28 | Up $0.01 | $42.30 | $42.28 | 23,600 |
| 10:55 AM | $42.27 | Up $0.00 | $42.28 | $42.27 | 900 |
| 10:54 AM | $42.27 | Up $0.00 | $42.28 | $42.26 | 9,500 |
| 10:53 AM | $42.27 | Down $ -0.01 | $42.29 | $42.27 | 6,000 |
| 10:52 AM | $42.28 | Down $ -0.05 | $42.34 | $42.28 | 11,400 |
| 10:51 AM | $42.33 | Up $0.00 | $42.35 | $42.33 | 5,200 |
| 10:50 AM | $42.33 | Up $0.00 | $42.34 | $42.33 | 700 |
| 10:49 AM | $42.33 | Up $0.02 | $42.33 | $42.32 | 1,400 |
| 10:47 AM | $42.31 | Up $0.02 | $42.32 | $42.29 | 5,800 |
| 10:47 AM | $42.31 | Up $0.00 | $42.32 | $42.29 | 0 |
| 10:46 AM | $42.29 | Up $0.02 | $42.29 | $42.25 | 11,400 |
| 10:45 AM | $42.27 | Down $ -0.01 | $42.30 | $42.27 | 10,400 |
| 10:44 AM | $42.28 | Down $0.00 | $42.29 | $42.28 | 2,700 |
| 10:43 AM | $42.29 | Down $ -0.01 | $42.29 | $42.27 | 3,900 |
| 10:42 AM | $42.29 | Up $0.01 | $42.30 | $42.28 | 1,600 |
| 10:41 AM | $42.29 | Up $0.00 | $42.29 | $42.27 | 3,800 |
| 10:40 AM | $42.28 | Down $ -0.02 | $42.30 | $42.28 | 2,300 |
| 10:38 AM | $42.30 | Up $0.02 | $42.30 | $42.28 | 1,600 |
| 10:38 AM | $42.30 | Up $0.00 | $42.30 | $42.28 | 0 |
| 10:37 AM | $42.27 | Down $ -0.01 | $42.28 | $42.27 | 1,200 |
| 10:36 AM | $42.28 | Down $ -0.01 | $42.29 | $42.28 | 3,600 |
| 10:35 AM | $42.29 | Up $0.02 | $42.30 | $42.27 | 5,300 |
| 10:34 AM | $42.28 | Down $ -0.01 | $42.28 | $42.28 | 500 |
| 10:33 AM | $42.28 | Down $ -0.01 | $42.29 | $42.28 | 1,300 |
| 10:32 AM | $42.29 | Up $0.01 | $42.30 | $42.28 | 2,000 |
| 10:31 AM | $42.29 | Up $0.00 | $42.29 | $42.27 | 2,800 |
| 10:30 AM | $42.28 | Up $0.01 | $42.29 | $42.26 | 2,500 |
| 10:29 AM | $42.27 | Up $0.00 | $42.27 | $42.26 | 2,600 |
| 10:28 AM | $42.27 | Up $0.00 | $42.27 | $42.25 | 5,100 |
| 10:27 AM | $42.27 | Down $ -0.03 | $42.29 | $42.27 | 1,400 |
| 10:26 AM | $42.30 | Down $ -0.04 | $42.33 | $42.29 | 4,100 |
| 10:25 AM | $42.34 | Down $ -0.03 | $42.38 | $42.33 | 4,500 |
| 10:24 AM | $42.37 | Up $0.02 | $42.37 | $42.35 | 800 |
| 10:23 AM | $42.35 | Down $ -0.01 | $42.36 | $42.35 | 1,100 |
| 10:22 AM | $42.36 | Up $0.01 | $42.36 | $42.33 | 3,600 |
| 10:21 AM | $42.35 | Up $0.01 | $42.35 | $42.34 | 1,600 |
| 10:20 AM | $42.34 | Up $0.01 | $42.35 | $42.32 | 9,300 |
| 10:19 AM | $42.33 | Up $0.01 | $42.33 | $42.31 | 4,300 |
| 10:18 AM | $42.32 | Down $ -0.01 | $42.33 | $42.32 | 2,200 |
| 10:17 AM | $42.33 | Up $0.02 | $42.34 | $42.31 | 4,800 |
| 10:16 AM | $42.31 | Down $ -0.03 | $42.35 | $42.30 | 9,600 |
| 10:15 AM | $42.34 | Up $0.02 | $42.34 | $42.31 | 7,900 |
| 10:14 AM | $42.32 | Down $ -0.03 | $42.35 | $42.32 | 3,500 |
| 10:13 AM | $42.35 | Down $ -0.04 | $42.39 | $42.35 | 6,200 |
| 10:12 AM | $42.39 | Up $0.00 | $42.40 | $42.38 | 1,700 |
| 10:11 AM | $42.39 | Down $ -0.01 | $42.40 | $42.38 | 2,100 |
| 10:10 AM | $42.40 | Down $ -0.03 | $42.42 | $42.40 | 700 |
| 10:09 AM | $42.43 | Up $0.03 | $42.44 | $42.41 | 5,900 |
| 10:08 AM | $42.40 | Up $0.04 | $42.40 | $42.36 | 4,800 |
| 10:07 AM | $42.36 | Down $ -0.02 | $42.37 | $42.36 | 2,400 |
| 10:06 AM | $42.38 | Up $0.00 | $42.39 | $42.36 | 3,900 |
| 10:05 AM | $42.38 | Up $0.00 | $42.38 | $42.36 | 2,900 |
| 10:04 AM | $42.38 | Down $ -0.02 | $42.40 | $42.37 | 3,500 |
| 10:03 AM | $42.40 | Up $0.00 | $42.42 | $42.40 | 2,700 |
| 10:02 AM | $42.40 | Up $0.00 | $42.40 | $42.40 | 2,300 |
| 10:01 AM | $42.40 | Down $ -0.01 | $42.41 | $42.39 | 6,000 |
| 10:00 AM | $42.41 | Up $0.02 | $42.43 | $42.40 | 7,200 |
| 09:59 AM | $42.39 | Up $0.01 | $42.40 | $42.38 | 3,400 |
| 09:58 AM | $42.38 | Down $ -0.02 | $42.41 | $42.38 | 2,100 |
| 09:57 AM | $42.40 | Up $0.00 | $42.41 | $42.39 | 9,900 |
| 09:56 AM | $42.40 | Down $ -0.04 | $42.44 | $42.40 | 3,000 |
| 09:55 AM | $42.44 | Up $0.01 | $42.44 | $42.42 | 2,300 |
| 09:54 AM | $42.43 | Down $ -0.01 | $42.43 | $42.41 | 4,000 |
| 09:53 AM | $42.44 | Up $0.00 | $42.46 | $42.43 | 6,400 |
| 09:52 AM | $42.44 | Up $0.01 | $42.46 | $42.43 | 7,100 |
| 09:51 AM | $42.43 | Up $0.00 | $42.44 | $42.43 | 4,000 |
| 09:50 AM | $42.43 | Up $0.01 | $42.44 | $42.42 | 4,900 |
| 09:49 AM | $42.42 | Down $ -0.04 | $42.46 | $42.42 | 1,700 |
| 09:48 AM | $42.46 | Down $ -0.03 | $42.50 | $42.46 | 4,500 |
| 09:47 AM | $42.49 | Down $ -0.02 | $42.52 | $42.48 | 7,800 |
| 09:46 AM | $42.51 | Up $0.04 | $42.51 | $42.47 | 8,800 |
| 09:45 AM | $42.47 | Down $ -0.03 | $42.51 | $42.47 | 4,900 |
| 09:44 AM | $42.50 | Up $0.01 | $42.51 | $42.48 | 4,100 |
| 09:43 AM | $42.50 | Up $0.07 | $42.50 | $42.43 | 5,300 |
| 09:42 AM | $42.42 | Down $ -0.02 | $42.44 | $42.42 | 9,700 |
| 09:41 AM | $42.44 | Down $ -0.01 | $42.45 | $42.42 | 6,300 |
| 09:40 AM | $42.45 | Up $0.06 | $42.46 | $42.38 | 21,500 |
| 09:39 AM | $42.39 | Up $0.01 | $42.39 | $42.37 | 6,600 |
| 09:38 AM | $42.38 | Down $ -0.01 | $42.40 | $42.37 | 2,200 |
| 09:37 AM | $42.39 | Up $0.02 | $42.39 | $42.37 | 3,200 |
| 09:36 AM | $42.37 | Down $ -0.03 | $42.41 | $42.36 | 8,000 |
| 09:35 AM | $42.40 | Down $ -0.08 | $42.47 | $42.40 | 6,600 |
| 09:34 AM | $42.48 | Up $0.09 | $42.48 | $42.38 | 3,500 |
| 09:33 AM | $42.39 | Down $ -0.01 | $42.42 | $42.37 | 3,700 |
| 09:32 AM | $42.40 | Down $ -0.02 | $42.43 | $42.37 | 4,900 |
| 09:31 AM | $42.42 | Down $ -0.01 | $42.50 | $42.39 | 13,200 |
| 09:30 AM | $42.43 | Up $0.27 | $42.51 | $42.31 | 69,100 |
| Previous close | $42.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2024 | $42.18 | $42.27 | $42.29 | $42.01 | 1,393,700 |
| 16-10-2024 | $42.16 | $42.10 | $42.22 | $42.09 | 1,263,000 |
| 15-10-2024 | $41.80 | $41.91 | $42.05 | $41.78 | 2,315,000 |
| 11-10-2024 | $41.82 | $41.84 | $41.94 | $41.74 | 4,096,700 |
| 10-10-2024 | $41.38 | $41.28 | $41.41 | $41.15 | 5,251,500 |
| 09-10-2024 | $40.85 | $40.91 | $40.94 | $40.73 | 1,751,700 |
| 08-10-2024 | $40.72 | $40.59 | $40.77 | $40.47 | 2,135,000 |
| 07-10-2024 | $40.74 | $40.93 | $41.00 | $40.52 | 2,240,000 |
| 04-10-2024 | $41.03 | $41.02 | $41.07 | $40.84 | 4,596,700 |
| 03-10-2024 | $40.16 | $39.97 | $40.22 | $39.84 | 4,000,600 |
| 02-10-2024 | $40.06 | $40.13 | $40.18 | $39.89 | 3,875,200 |
| 01-10-2024 | $39.85 | $39.78 | $39.93 | $39.65 | 5,325,400 |
| 30-09-2024 | $39.97 | $39.71 | $40.05 | $39.59 | 2,332,600 |
| 27-09-2024 | $39.93 | $40.13 | $40.19 | $39.90 | 3,365,400 |
| 26-09-2024 | $39.92 | $40.18 | $40.21 | $39.85 | 6,164,900 |
| 25-09-2024 | $39.29 | $39.50 | $39.51 | $39.21 | 2,706,900 |
| 24-09-2024 | $39.24 | $39.26 | $39.37 | $39.20 | 1,815,900 |
| 23-09-2024 | $38.97 | $39.03 | $39.11 | $38.89 | 6,673,600 |
| 20-09-2024 | $38.99 | $38.91 | $39.28 | $38.89 | 6,203,900 |
| 19-09-2024 | $39.17 | $39.08 | $39.17 | $38.97 | 3,939,600 |
| 18-09-2024 | $38.49 | $38.44 | $38.70 | $38.36 | 3,857,900 |
| 17-09-2024 | $38.43 | $38.49 | $38.55 | $38.29 | 4,435,700 |
| 16-09-2024 | $38.44 | $38.13 | $38.49 | $38.12 | 3,837,600 |
| 13-09-2024 | $38.15 | $38.09 | $38.18 | $37.93 | 2,973,700 |
| 12-09-2024 | $37.93 | $37.59 | $37.94 | $37.57 | 6,372,700 |
| 11-09-2024 | $37.50 | $37.23 | $37.56 | $37.19 | 6,047,000 |
| 10-09-2024 | $37.33 | $36.82 | $37.34 | $36.73 | 6,036,700 |
| 09-09-2024 | $37.10 | $37.04 | $37.26 | $37.03 | 5,741,000 |
| 06-09-2024 | $36.73 | $36.81 | $36.82 | $36.57 | 7,124,400 |
| 05-09-2024 | $37.25 | $37.10 | $37.30 | $37.02 | 3,264,200 |
Graphs are not available, please refer to the detailed table