Quotes and Market Data
Find a quote
DEFINITY FINANCIAL CORPORATION
78.01 Up 1.84 (2.36 %)
Delayed : 2025/07/18 17:40:00
- Previous close $76.17
- Opening $76.51
- Price Ask $77.18
- Price Bid $77.18
- Size Bid 1
- Size Ask 1
- Today High $78.07
- Today Low $76.45
- 52 Weeks High $79.95
- 52 Weeks Low $45.00
- Volume 168,780
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.01 | Up $0.03 | $78.01 | $78.01 | 15,700 |
| 03:59 PM | $77.98 | Up $0.00 | $78.03 | $77.94 | 3,800 |
| 03:58 PM | $77.98 | Down $ -0.02 | $78.03 | $77.97 | 3,000 |
| 03:57 PM | $78.00 | Down $ -0.02 | $78.02 | $78.00 | 600 |
| 03:55 PM | $78.02 | Up $0.13 | $78.07 | $77.91 | 2,500 |
| 03:55 PM | $78.02 | Up $0.00 | $78.07 | $77.91 | 0 |
| 03:54 PM | $77.89 | Up $0.02 | $77.89 | $77.86 | 4,300 |
| 03:53 PM | $77.87 | Down $ -0.02 | $77.87 | $77.87 | 100 |
| 03:52 PM | $77.89 | Up $0.03 | $77.89 | $77.89 | 2,200 |
| 03:50 PM | $77.86 | Down $ -0.07 | $78.00 | $77.86 | 5,600 |
| 03:50 PM | $77.86 | Up $0.00 | $78.00 | $77.86 | 0 |
| 03:49 PM | $77.93 | Up $0.01 | $77.93 | $77.93 | 600 |
| 03:47 PM | $77.92 | Up $0.04 | $77.92 | $77.92 | 300 |
| 03:47 PM | $77.92 | Up $0.00 | $77.92 | $77.92 | 0 |
| 03:45 PM | $77.88 | Up $0.04 | $77.88 | $77.85 | 800 |
| 03:45 PM | $77.88 | Up $0.00 | $77.88 | $77.85 | 0 |
| 03:42 PM | $77.84 | Down $ -0.08 | $77.92 | $77.84 | 1,700 |
| 03:42 PM | $77.84 | Up $0.00 | $77.92 | $77.84 | 0 |
| 03:42 PM | $77.84 | Up $0.00 | $77.92 | $77.84 | 0 |
| 03:41 PM | $77.92 | Up $0.02 | $77.92 | $77.92 | 100 |
| 03:37 PM | $77.90 | Up $0.01 | $77.90 | $77.90 | 400 |
| 03:37 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 03:37 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 03:37 PM | $77.90 | Up $0.00 | $77.90 | $77.90 | 0 |
| 03:35 PM | $77.89 | Up $0.00 | $77.92 | $77.89 | 900 |
| 03:35 PM | $77.89 | Up $0.00 | $77.92 | $77.89 | 0 |
| 03:34 PM | $77.89 | Down $ -0.11 | $77.94 | $77.89 | 800 |
| 03:33 PM | $78.00 | Up $0.00 | $78.01 | $77.99 | 2,400 |
| 03:32 PM | $78.00 | Up $0.05 | $78.01 | $77.98 | 1,600 |
| 03:31 PM | $77.95 | Up $0.05 | $78.00 | $77.95 | 5,500 |
| 03:29 PM | $77.90 | Up $0.03 | $77.90 | $77.85 | 600 |
| 03:29 PM | $77.90 | Up $0.00 | $77.90 | $77.85 | 0 |
| 03:27 PM | $77.87 | Up $0.05 | $77.87 | $77.83 | 1,000 |
| 03:27 PM | $77.87 | Up $0.00 | $77.87 | $77.83 | 0 |
| 03:26 PM | $77.82 | Up $0.00 | $77.83 | $77.82 | 200 |
| 03:24 PM | $77.82 | Up $0.00 | $77.82 | $77.82 | 100 |
| 03:24 PM | $77.82 | Up $0.00 | $77.82 | $77.82 | 0 |
| 03:23 PM | $77.82 | Up $0.03 | $77.82 | $77.82 | 200 |
| 03:22 PM | $77.79 | Up $0.02 | $77.79 | $77.79 | 200 |
| 03:21 PM | $77.77 | Up $0.02 | $77.77 | $77.77 | 200 |
| 03:20 PM | $77.75 | Down $ -0.08 | $77.80 | $77.75 | 2,100 |
| 03:18 PM | $77.83 | Up $0.02 | $77.83 | $77.83 | 100 |
| 03:18 PM | $77.83 | Up $0.00 | $77.83 | $77.83 | 0 |
| 03:15 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 300 |
| 03:15 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 03:15 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 0 |
| 03:14 PM | $77.81 | Up $0.00 | $77.81 | $77.81 | 100 |
| 03:13 PM | $77.81 | Up $0.02 | $77.81 | $77.79 | 700 |
| 03:12 PM | $77.79 | Up $0.02 | $77.79 | $77.77 | 600 |
| 03:11 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 100 |
| 03:09 PM | $77.77 | Down $ -0.03 | $77.77 | $77.77 | 300 |
| 03:09 PM | $77.77 | Up $0.00 | $77.77 | $77.77 | 0 |
| 03:07 PM | $77.80 | Up $0.07 | $77.80 | $77.79 | 200 |
| 03:07 PM | $77.80 | Up $0.00 | $77.80 | $77.79 | 0 |
| 03:06 PM | $77.73 | Down $ -0.12 | $77.81 | $77.73 | 1,500 |
| 03:05 PM | $77.85 | Up $0.00 | $77.85 | $77.85 | 100 |
| 03:04 PM | $77.85 | Up $0.03 | $77.85 | $77.85 | 100 |
| 02:58 PM | $77.82 | Down $ -0.15 | $77.91 | $77.82 | 2,100 |
| 02:58 PM | $77.82 | Up $0.00 | $77.91 | $77.82 | 0 |
| 02:58 PM | $77.82 | Up $0.00 | $77.91 | $77.82 | 0 |
| 02:58 PM | $77.82 | Up $0.00 | $77.91 | $77.82 | 0 |
| 02:58 PM | $77.82 | Up $0.00 | $77.91 | $77.82 | 0 |
| 02:58 PM | $77.82 | Up $0.00 | $77.91 | $77.82 | 0 |
| 02:57 PM | $77.97 | Up $0.01 | $77.97 | $77.97 | 200 |
| 02:56 PM | $77.96 | Up $0.02 | $77.96 | $77.96 | 100 |
| 02:55 PM | $77.94 | Down $ -0.01 | $77.94 | $77.94 | 100 |
| 02:50 PM | $77.95 | Up $0.06 | $77.95 | $77.88 | 2,300 |
| 02:50 PM | $77.95 | Up $0.00 | $77.95 | $77.88 | 0 |
| 02:50 PM | $77.95 | Up $0.00 | $77.95 | $77.88 | 0 |
| 02:50 PM | $77.95 | Up $0.00 | $77.95 | $77.88 | 0 |
| 02:50 PM | $77.95 | Up $0.00 | $77.95 | $77.88 | 0 |
| 02:49 PM | $77.89 | Down $ -0.05 | $77.93 | $77.89 | 700 |
| 02:47 PM | $77.94 | Up $0.06 | $77.94 | $77.89 | 500 |
| 02:47 PM | $77.94 | Up $0.00 | $77.94 | $77.89 | 0 |
| 02:46 PM | $77.88 | Up $0.02 | $77.88 | $77.85 | 1,000 |
| 02:44 PM | $77.86 | Up $0.03 | $77.86 | $77.83 | 400 |
| 02:44 PM | $77.86 | Up $0.00 | $77.86 | $77.83 | 0 |
| 02:43 PM | $77.83 | Up $0.05 | $77.83 | $77.83 | 100 |
| 02:40 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 200 |
| 02:40 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 02:40 PM | $77.78 | Up $0.00 | $77.78 | $77.78 | 0 |
| 02:39 PM | $77.78 | Up $0.04 | $77.78 | $77.78 | 100 |
| 02:38 PM | $77.74 | Up $0.00 | $77.74 | $77.72 | 300 |
| 02:37 PM | $77.74 | Up $0.00 | $77.74 | $77.74 | 200 |
| 02:36 PM | $77.74 | Down $ -0.07 | $77.75 | $77.72 | 1,200 |
| 02:35 PM | $77.81 | Up $0.09 | $77.81 | $77.81 | 100 |
| 02:31 PM | $77.72 | Up $0.05 | $77.72 | $77.72 | 500 |
| 02:31 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 02:31 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 02:31 PM | $77.72 | Up $0.00 | $77.72 | $77.72 | 0 |
| 02:27 PM | $77.67 | Up $0.05 | $77.68 | $77.63 | 1,700 |
| 02:27 PM | $77.67 | Up $0.00 | $77.68 | $77.63 | 0 |
| 02:27 PM | $77.67 | Up $0.00 | $77.68 | $77.63 | 0 |
| 02:27 PM | $77.67 | Up $0.00 | $77.68 | $77.63 | 0 |
| 02:26 PM | $77.62 | Up $0.00 | $77.62 | $77.62 | 100 |
| 02:25 PM | $77.62 | Down $ -0.01 | $77.62 | $77.62 | 100 |
| 02:19 PM | $77.63 | Up $0.07 | $77.63 | $77.63 | 100 |
| 02:19 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 02:19 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 02:19 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 02:19 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 02:19 PM | $77.63 | Up $0.00 | $77.63 | $77.63 | 0 |
| 02:13 PM | $77.56 | Up $0.05 | $77.56 | $77.55 | 200 |
| 02:13 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 02:13 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 02:13 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 02:13 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 02:13 PM | $77.56 | Up $0.00 | $77.56 | $77.55 | 0 |
| 02:11 PM | $77.51 | Up $0.02 | $77.51 | $77.51 | 200 |
| 02:11 PM | $77.51 | Up $0.00 | $77.51 | $77.51 | 0 |
| 02:10 PM | $77.49 | Up $0.06 | $77.49 | $77.49 | 200 |
| 02:09 PM | $77.43 | Down $ -0.03 | $77.43 | $77.43 | 100 |
| 02:06 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 100 |
| 02:06 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:06 PM | $77.46 | Up $0.00 | $77.46 | $77.46 | 0 |
| 02:05 PM | $77.46 | Up $0.06 | $77.46 | $77.40 | 500 |
| 02:04 PM | $77.40 | Up $0.03 | $77.40 | $77.40 | 100 |
| 02:03 PM | $77.37 | Up $0.02 | $77.37 | $77.37 | 100 |
| 01:59 PM | $77.35 | Down $ -0.01 | $77.37 | $77.35 | 1,000 |
| 01:59 PM | $77.35 | Up $0.00 | $77.37 | $77.35 | 0 |
| 01:59 PM | $77.35 | Up $0.00 | $77.37 | $77.35 | 0 |
| 01:59 PM | $77.35 | Up $0.00 | $77.37 | $77.35 | 0 |
| 01:58 PM | $77.36 | Up $0.03 | $77.37 | $77.35 | 600 |
| 01:57 PM | $77.33 | Down $ -0.05 | $77.36 | $77.31 | 2,300 |
| 01:56 PM | $77.37 | Down $ -0.01 | $77.37 | $77.37 | 200 |
| 01:54 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 100 |
| 01:54 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 01:52 PM | $77.38 | Up $0.02 | $77.38 | $77.38 | 200 |
| 01:52 PM | $77.38 | Up $0.00 | $77.38 | $77.38 | 0 |
| 01:51 PM | $77.36 | Down $ -0.01 | $77.36 | $77.36 | 100 |
| 01:50 PM | $77.37 | Up $0.01 | $77.37 | $77.37 | 100 |
| 01:48 PM | $77.36 | Up $0.03 | $77.36 | $77.36 | 100 |
| 01:48 PM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 01:47 PM | $77.33 | Up $0.00 | $77.33 | $77.33 | 500 |
| 01:45 PM | $77.33 | Down $ -0.06 | $77.39 | $77.33 | 200 |
| 01:45 PM | $77.33 | Up $0.00 | $77.39 | $77.33 | 0 |
| 01:42 PM | $77.39 | Up $0.04 | $77.39 | $77.39 | 100 |
| 01:42 PM | $77.39 | Up $0.00 | $77.39 | $77.39 | 0 |
| 01:42 PM | $77.39 | Up $0.00 | $77.39 | $77.39 | 0 |
| 01:40 PM | $77.35 | Up $0.02 | $77.35 | $77.34 | 300 |
| 01:40 PM | $77.35 | Up $0.00 | $77.35 | $77.34 | 0 |
| 01:39 PM | $77.33 | Up $0.04 | $77.33 | $77.33 | 100 |
| 01:34 PM | $77.29 | Up $0.10 | $77.30 | $77.24 | 1,000 |
| 01:34 PM | $77.29 | Up $0.00 | $77.30 | $77.24 | 0 |
| 01:34 PM | $77.29 | Up $0.00 | $77.30 | $77.24 | 0 |
| 01:34 PM | $77.29 | Up $0.00 | $77.30 | $77.24 | 0 |
| 01:34 PM | $77.29 | Up $0.00 | $77.30 | $77.24 | 0 |
| 01:31 PM | $77.19 | Up $0.03 | $77.19 | $77.19 | 200 |
| 01:31 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 01:31 PM | $77.19 | Up $0.00 | $77.19 | $77.19 | 0 |
| 01:30 PM | $77.16 | Up $0.07 | $77.16 | $77.13 | 400 |
| 01:25 PM | $77.09 | Down $ -0.03 | $77.10 | $77.09 | 500 |
| 01:25 PM | $77.09 | Up $0.00 | $77.10 | $77.09 | 0 |
| 01:25 PM | $77.09 | Up $0.00 | $77.10 | $77.09 | 0 |
| 01:25 PM | $77.09 | Up $0.00 | $77.10 | $77.09 | 0 |
| 01:25 PM | $77.09 | Up $0.00 | $77.10 | $77.09 | 0 |
| 01:24 PM | $77.12 | Down $ -0.01 | $77.15 | $77.12 | 800 |
| 01:19 PM | $77.13 | Down $ -0.05 | $77.14 | $77.13 | 400 |
| 01:19 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:19 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:19 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:19 PM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 01:18 PM | $77.18 | Down $ -0.12 | $77.26 | $77.18 | 1,500 |
| 01:12 PM | $77.30 | Up $0.02 | $77.30 | $77.30 | 100 |
| 01:12 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:12 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:12 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:12 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:12 PM | $77.30 | Up $0.00 | $77.30 | $77.30 | 0 |
| 01:06 PM | $77.28 | Up $0.01 | $77.28 | $77.28 | 200 |
| 01:06 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 01:06 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 01:06 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 01:06 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 01:06 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 01:01 PM | $77.27 | Up $0.05 | $77.27 | $77.23 | 200 |
| 01:01 PM | $77.27 | Up $0.00 | $77.27 | $77.23 | 0 |
| 01:01 PM | $77.27 | Up $0.00 | $77.27 | $77.23 | 0 |
| 01:01 PM | $77.27 | Up $0.00 | $77.27 | $77.23 | 0 |
| 01:01 PM | $77.27 | Up $0.00 | $77.27 | $77.23 | 0 |
| 12:59 PM | $77.22 | Up $0.04 | $77.22 | $77.22 | 100 |
| 12:59 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 12:55 PM | $77.18 | Down $ -0.05 | $77.20 | $77.13 | 1,400 |
| 12:55 PM | $77.18 | Up $0.00 | $77.20 | $77.13 | 0 |
| 12:55 PM | $77.18 | Up $0.00 | $77.20 | $77.13 | 0 |
| 12:55 PM | $77.18 | Up $0.00 | $77.20 | $77.13 | 0 |
| 12:52 PM | $77.23 | Up $0.02 | $77.23 | $77.23 | 300 |
| 12:52 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 12:52 PM | $77.23 | Up $0.00 | $77.23 | $77.23 | 0 |
| 12:49 PM | $77.21 | Up $0.12 | $77.21 | $77.14 | 500 |
| 12:49 PM | $77.21 | Up $0.00 | $77.21 | $77.14 | 0 |
| 12:49 PM | $77.21 | Up $0.00 | $77.21 | $77.14 | 0 |
| 12:46 PM | $77.09 | Down $ -0.08 | $77.15 | $77.09 | 1,000 |
| 12:46 PM | $77.09 | Up $0.00 | $77.15 | $77.09 | 0 |
| 12:46 PM | $77.09 | Up $0.00 | $77.15 | $77.09 | 0 |
| 12:45 PM | $77.17 | Down $ -0.04 | $77.23 | $77.17 | 800 |
| 12:43 PM | $77.21 | Up $0.13 | $77.21 | $77.21 | 400 |
| 12:43 PM | $77.21 | Up $0.00 | $77.21 | $77.21 | 0 |
| 12:39 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 700 |
| 12:39 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 12:39 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 12:39 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 12:36 PM | $77.08 | Up $0.08 | $77.08 | $77.03 | 400 |
| 12:36 PM | $77.08 | Up $0.00 | $77.08 | $77.03 | 0 |
| 12:36 PM | $77.08 | Up $0.00 | $77.08 | $77.03 | 0 |
| 12:34 PM | $77.00 | Up $0.07 | $77.00 | $77.00 | 200 |
| 12:34 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 12:30 PM | $76.93 | Down $ -0.04 | $76.93 | $76.93 | 200 |
| 12:30 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 12:30 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 12:30 PM | $76.93 | Up $0.00 | $76.93 | $76.93 | 0 |
| 12:29 PM | $76.97 | Up $0.05 | $76.97 | $76.96 | 400 |
| 12:25 PM | $76.92 | Down $ -0.01 | $76.93 | $76.92 | 400 |
| 12:25 PM | $76.92 | Up $0.00 | $76.93 | $76.92 | 0 |
| 12:25 PM | $76.92 | Up $0.00 | $76.93 | $76.92 | 0 |
| 12:25 PM | $76.92 | Up $0.00 | $76.93 | $76.92 | 0 |
| 12:22 PM | $76.93 | Down $ -0.02 | $76.94 | $76.93 | 300 |
| 12:22 PM | $76.93 | Up $0.00 | $76.94 | $76.93 | 0 |
| 12:22 PM | $76.93 | Up $0.00 | $76.94 | $76.93 | 0 |
| 12:21 PM | $76.95 | Down $ -0.01 | $76.95 | $76.95 | 1,200 |
| 12:18 PM | $76.96 | Up $0.02 | $76.96 | $76.94 | 900 |
| 12:18 PM | $76.96 | Up $0.00 | $76.96 | $76.94 | 0 |
| 12:18 PM | $76.96 | Up $0.00 | $76.96 | $76.94 | 0 |
| 12:17 PM | $76.94 | Up $0.07 | $76.94 | $76.85 | 600 |
| 12:14 PM | $76.87 | Up $0.03 | $76.87 | $76.84 | 200 |
| 12:14 PM | $76.87 | Up $0.00 | $76.87 | $76.84 | 0 |
| 12:14 PM | $76.87 | Up $0.00 | $76.87 | $76.84 | 0 |
| 12:12 PM | $76.84 | Up $0.01 | $76.84 | $76.84 | 100 |
| 12:12 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 12:10 PM | $76.83 | Up $0.09 | $76.83 | $76.78 | 300 |
| 12:10 PM | $76.83 | Up $0.00 | $76.83 | $76.78 | 0 |
| 12:06 PM | $76.74 | Down $ -0.01 | $76.74 | $76.74 | 100 |
| 12:06 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 12:06 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 12:06 PM | $76.74 | Up $0.00 | $76.74 | $76.74 | 0 |
| 12:02 PM | $76.75 | Up $0.06 | $76.75 | $76.69 | 400 |
| 12:02 PM | $76.75 | Up $0.00 | $76.75 | $76.69 | 0 |
| 12:02 PM | $76.75 | Up $0.00 | $76.75 | $76.69 | 0 |
| 12:02 PM | $76.75 | Up $0.00 | $76.75 | $76.69 | 0 |
| 12:01 PM | $76.69 | Up $0.00 | $76.69 | $76.69 | 100 |
| 12:00 PM | $76.69 | Up $0.05 | $76.69 | $76.69 | 100 |
| 11:54 AM | $76.64 | Up $0.06 | $76.64 | $76.61 | 500 |
| 11:54 AM | $76.64 | Up $0.00 | $76.64 | $76.61 | 0 |
| 11:54 AM | $76.64 | Up $0.00 | $76.64 | $76.61 | 0 |
| 11:54 AM | $76.64 | Up $0.00 | $76.64 | $76.61 | 0 |
| 11:54 AM | $76.64 | Up $0.00 | $76.64 | $76.61 | 0 |
| 11:54 AM | $76.64 | Up $0.00 | $76.64 | $76.61 | 0 |
| 11:52 AM | $76.58 | Down $ -0.05 | $76.61 | $76.58 | 400 |
| 11:52 AM | $76.58 | Up $0.00 | $76.61 | $76.58 | 0 |
| 11:49 AM | $76.63 | Down $ -0.07 | $76.65 | $76.63 | 300 |
| 11:49 AM | $76.63 | Up $0.00 | $76.65 | $76.63 | 0 |
| 11:49 AM | $76.63 | Up $0.00 | $76.65 | $76.63 | 0 |
| 11:48 AM | $76.70 | Down $ -0.04 | $76.70 | $76.70 | 800 |
| 11:47 AM | $76.74 | Down $ -0.06 | $76.76 | $76.74 | 700 |
| 11:39 AM | $76.80 | Down $ -0.01 | $76.80 | $76.80 | 100 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:39 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 11:38 AM | $76.81 | Up $0.04 | $76.81 | $76.81 | 100 |
| 11:35 AM | $76.77 | Up $0.01 | $76.77 | $76.77 | 300 |
| 11:35 AM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 11:35 AM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 11:27 AM | $76.76 | Down $ -0.07 | $76.83 | $76.76 | 1,100 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:27 AM | $76.76 | Up $0.00 | $76.83 | $76.76 | 0 |
| 11:26 AM | $76.83 | Down $ -0.02 | $76.83 | $76.82 | 200 |
| 11:24 AM | $76.85 | Down $ -0.02 | $76.85 | $76.85 | 200 |
| 11:24 AM | $76.85 | Up $0.00 | $76.85 | $76.85 | 0 |
| 11:23 AM | $76.87 | Down $ -0.01 | $76.87 | $76.87 | 400 |
| 11:20 AM | $76.88 | Down $ -0.07 | $76.88 | $76.88 | 400 |
| 11:20 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:20 AM | $76.88 | Up $0.00 | $76.88 | $76.88 | 0 |
| 11:18 AM | $76.95 | Up $0.07 | $76.95 | $76.92 | 600 |
| 11:18 AM | $76.95 | Up $0.00 | $76.95 | $76.92 | 0 |
| 11:16 AM | $76.88 | Up $0.03 | $76.90 | $76.88 | 300 |
| 11:16 AM | $76.88 | Up $0.00 | $76.90 | $76.88 | 0 |
| 11:15 AM | $76.85 | Down $ -0.08 | $76.85 | $76.84 | 1,000 |
| 11:14 AM | $76.92 | Down $ -0.05 | $76.92 | $76.92 | 300 |
| 11:13 AM | $76.97 | Down $ -0.02 | $77.04 | $76.97 | 1,800 |
| 11:12 AM | $76.99 | Down $ -0.04 | $77.00 | $76.99 | 300 |
| 11:09 AM | $77.03 | Up $0.03 | $77.03 | $77.03 | 200 |
| 11:09 AM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 11:09 AM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 11:08 AM | $77.00 | Down $ -0.04 | $77.00 | $76.97 | 700 |
| 11:05 AM | $77.04 | Up $0.04 | $77.04 | $77.04 | 200 |
| 11:05 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 11:05 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 11:04 AM | $77.00 | Up $0.08 | $77.00 | $76.95 | 800 |
| 11:03 AM | $76.92 | Up $0.07 | $76.92 | $76.91 | 200 |
| 11:02 AM | $76.85 | Up $0.01 | $76.85 | $76.84 | 7,100 |
| 11:01 AM | $76.84 | Down $ -0.12 | $76.92 | $76.84 | 1,600 |
| 11:00 AM | $76.96 | Up $0.04 | $76.96 | $76.95 | 300 |
| 10:59 AM | $76.92 | Up $0.22 | $76.92 | $76.70 | 11,500 |
| 10:58 AM | $76.70 | Down $ -0.02 | $76.73 | $76.69 | 5,400 |
| 10:55 AM | $76.73 | Down $ -0.01 | $76.73 | $76.73 | 100 |
| 10:55 AM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 10:55 AM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 10:54 AM | $76.73 | Up $0.05 | $76.73 | $76.73 | 100 |
| 10:48 AM | $76.68 | Up $0.08 | $76.68 | $76.61 | 900 |
| 10:48 AM | $76.68 | Up $0.00 | $76.68 | $76.61 | 0 |
| 10:48 AM | $76.68 | Up $0.00 | $76.68 | $76.61 | 0 |
| 10:48 AM | $76.68 | Up $0.00 | $76.68 | $76.61 | 0 |
| 10:48 AM | $76.68 | Up $0.00 | $76.68 | $76.61 | 0 |
| 10:48 AM | $76.68 | Up $0.00 | $76.68 | $76.61 | 0 |
| 10:46 AM | $76.60 | Up $0.04 | $76.60 | $76.52 | 400 |
| 10:46 AM | $76.60 | Up $0.00 | $76.60 | $76.52 | 0 |
| 10:42 AM | $76.56 | Down $ -0.05 | $76.57 | $76.56 | 600 |
| 10:42 AM | $76.56 | Up $0.00 | $76.57 | $76.56 | 0 |
| 10:42 AM | $76.56 | Up $0.00 | $76.57 | $76.56 | 0 |
| 10:42 AM | $76.56 | Up $0.00 | $76.57 | $76.56 | 0 |
| 10:40 AM | $76.61 | Up $0.04 | $76.61 | $76.57 | 600 |
| 10:40 AM | $76.61 | Up $0.00 | $76.61 | $76.57 | 0 |
| 10:39 AM | $76.57 | Up $0.00 | $76.57 | $76.57 | 100 |
| 10:38 AM | $76.57 | Down $ -0.05 | $76.57 | $76.57 | 400 |
| 10:37 AM | $76.62 | Down $ -0.02 | $76.62 | $76.62 | 300 |
| 10:34 AM | $76.64 | Down $ -0.06 | $76.64 | $76.64 | 300 |
| 10:34 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:34 AM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 10:27 AM | $76.70 | Up $0.03 | $76.70 | $76.67 | 500 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:27 AM | $76.70 | Up $0.00 | $76.70 | $76.67 | 0 |
| 10:26 AM | $76.67 | Up $0.08 | $76.67 | $76.59 | 4,000 |
| 10:25 AM | $76.59 | Up $0.07 | $76.59 | $76.50 | 1,000 |
| 10:24 AM | $76.52 | Down $ -0.14 | $76.61 | $76.52 | 1,700 |
| 10:22 AM | $76.66 | Up $0.06 | $76.67 | $76.64 | 3,500 |
| 10:22 AM | $76.66 | Up $0.00 | $76.67 | $76.64 | 0 |
| 10:20 AM | $76.60 | Down $ -0.02 | $76.60 | $76.60 | 100 |
| 10:20 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:11 AM | $76.62 | Up $0.01 | $76.62 | $76.62 | 100 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:11 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 10:10 AM | $76.61 | Up $0.03 | $76.61 | $76.61 | 100 |
| 10:08 AM | $76.58 | Up $0.03 | $76.58 | $76.55 | 200 |
| 10:08 AM | $76.58 | Up $0.00 | $76.58 | $76.55 | 0 |
| 10:06 AM | $76.55 | Up $0.02 | $76.55 | $76.55 | 100 |
| 10:06 AM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 10:03 AM | $76.53 | Down $ -0.12 | $76.68 | $76.50 | 6,900 |
| 10:03 AM | $76.53 | Up $0.00 | $76.68 | $76.50 | 0 |
| 10:03 AM | $76.53 | Up $0.00 | $76.68 | $76.50 | 0 |
| 10:00 AM | $76.65 | Down $ -0.03 | $76.71 | $76.65 | 500 |
| 10:00 AM | $76.65 | Up $0.00 | $76.71 | $76.65 | 0 |
| 10:00 AM | $76.65 | Up $0.00 | $76.71 | $76.65 | 0 |
| 09:57 AM | $76.68 | Down $ -0.04 | $76.72 | $76.68 | 400 |
| 09:57 AM | $76.68 | Up $0.00 | $76.72 | $76.68 | 0 |
| 09:57 AM | $76.68 | Up $0.00 | $76.72 | $76.68 | 0 |
| 09:56 AM | $76.72 | Down $ -0.05 | $76.72 | $76.72 | 500 |
| 09:55 AM | $76.77 | Up $0.15 | $76.78 | $76.69 | 1,000 |
| 09:49 AM | $76.62 | Up $0.04 | $76.62 | $76.62 | 100 |
| 09:49 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 09:49 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 09:49 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 09:49 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 09:49 AM | $76.62 | Up $0.00 | $76.62 | $76.62 | 0 |
| 09:48 AM | $76.58 | Up $0.03 | $76.58 | $76.45 | 1,100 |
| 09:47 AM | $76.55 | Down $ -0.08 | $76.56 | $76.55 | 300 |
| 09:44 AM | $76.63 | Down $ -0.09 | $76.65 | $76.60 | 500 |
| 09:44 AM | $76.63 | Up $0.00 | $76.65 | $76.60 | 0 |
| 09:44 AM | $76.63 | Up $0.00 | $76.65 | $76.60 | 0 |
| 09:43 AM | $76.72 | Up $0.09 | $76.72 | $76.65 | 300 |
| 09:42 AM | $76.63 | Up $0.03 | $76.63 | $76.63 | 100 |
| 09:40 AM | $76.60 | Down $ -0.02 | $76.65 | $76.54 | 400 |
| 09:40 AM | $76.60 | Up $0.00 | $76.65 | $76.54 | 0 |
| 09:38 AM | $76.62 | Down $ -0.05 | $76.70 | $76.62 | 2,100 |
| 09:38 AM | $76.62 | Up $0.00 | $76.70 | $76.62 | 0 |
| 09:37 AM | $76.67 | Up $0.19 | $76.67 | $76.57 | 500 |
| 09:30 AM | $76.48 | Up $0.31 | $76.91 | $76.48 | 800 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| 09:30 AM | $76.48 | Up $0.00 | $76.91 | $76.48 | 0 |
| Previous close | $76.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-07-2025 | $76.17 | $76.89 | $76.90 | $76.13 | 59,000 |
| 16-07-2025 | $76.30 | $76.40 | $76.67 | $76.17 | 81,200 |
| 15-07-2025 | $76.63 | $76.70 | $76.87 | $76.34 | 78,400 |
| 14-07-2025 | $77.57 | $77.60 | $77.86 | $77.33 | 85,700 |
| 11-07-2025 | $77.50 | $77.16 | $77.75 | $76.98 | 87,000 |
| 10-07-2025 | $77.31 | $77.33 | $77.92 | $77.21 | 60,400 |
| 09-07-2025 | $77.00 | $77.37 | $77.39 | $76.53 | 69,000 |
| 08-07-2025 | $77.25 | $77.09 | $77.55 | $76.97 | 72,100 |
| 07-07-2025 | $78.40 | $78.42 | $79.03 | $78.33 | 68,400 |
| 04-07-2025 | $77.60 | $77.61 | $77.82 | $77.46 | 25,400 |
| 03-07-2025 | $77.68 | $77.76 | $77.94 | $77.32 | 48,200 |
| 02-07-2025 | $77.36 | $76.99 | $77.55 | $76.67 | 124,600 |
| 30-06-2025 | $79.37 | $79.34 | $79.95 | $79.29 | 74,600 |
| 27-06-2025 | $78.30 | $78.37 | $78.58 | $77.75 | 81,400 |
| 26-06-2025 | $78.00 | $77.08 | $78.06 | $77.08 | 74,100 |
| 25-06-2025 | $77.56 | $76.86 | $77.84 | $76.80 | 85,100 |
| 24-06-2025 | $76.90 | $76.90 | $77.24 | $76.82 | 42,800 |
| 23-06-2025 | $76.49 | $76.26 | $76.72 | $76.13 | 81,300 |
| 20-06-2025 | $76.32 | $76.33 | $76.77 | $76.16 | 168,400 |
| 19-06-2025 | $76.11 | $76.02 | $76.43 | $75.84 | 44,200 |
| 18-06-2025 | $76.17 | $76.32 | $76.57 | $76.11 | 65,700 |
| 17-06-2025 | $76.29 | $76.46 | $76.82 | $76.08 | 97,700 |
| 16-06-2025 | $76.88 | $77.46 | $77.85 | $76.64 | 86,000 |
| 13-06-2025 | $77.81 | $77.20 | $77.85 | $77.09 | 123,500 |
| 12-06-2025 | $76.76 | $75.88 | $77.29 | $75.71 | 145,200 |
| 11-06-2025 | $75.55 | $75.94 | $76.04 | $75.48 | 153,300 |
| 10-06-2025 | $73.60 | $73.44 | $74.20 | $73.44 | 106,600 |
| 09-06-2025 | $73.58 | $74.41 | $74.54 | $73.44 | 96,300 |
| 06-06-2025 | $74.30 | $75.20 | $75.33 | $74.24 | 162,900 |
| 05-06-2025 | $74.70 | $73.07 | $74.98 | $73.03 | 197,800 |
Graphs are not available, please refer to the detailed table