Quotes and Market Data
Find a quote
DEFINITY FINANCIAL CORPORATION
44.30 Down -0.09 (-0.20 %)
Delayed : 2024/04/19 16:00:02
- Previous close $44.39
- Opening $44.27
- Price Ask $44.13
- Price Bid $44.13
- Size Bid 1
- Size Ask 2
- Today High $44.49
- Today Low $44.05
- 52 Weeks High $47.50
- 52 Weeks Low $32.09
- Volume 62,115
Fundamentals
- P/E Ratio : 14.77
- Earnings/Share : 1.28
- Dividends/Share : $0.16
- Current Div. Yield : 1.44
- Market Cap (M) : 5,134.37
- Shares Out (M) : 115.90
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.30 | Up $0.03 | $44.30 | $44.30 | 4,500 |
| 03:59 PM | $44.27 | Down $ -0.03 | $44.30 | $44.27 | 600 |
| 03:58 PM | $44.30 | Up $0.04 | $44.30 | $44.27 | 400 |
| 03:57 PM | $44.26 | Down $ -0.01 | $44.26 | $44.24 | 800 |
| 03:56 PM | $44.27 | Up $0.02 | $44.27 | $44.27 | 100 |
| 03:54 PM | $44.25 | Down $ -0.01 | $44.25 | $44.25 | 100 |
| 03:54 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 03:53 PM | $44.26 | Up $0.01 | $44.28 | $44.25 | 500 |
| 03:52 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 200 |
| 03:51 PM | $44.25 | Up $0.03 | $44.26 | $44.24 | 700 |
| 03:50 PM | $44.22 | Down $ -0.03 | $44.24 | $44.22 | 1,200 |
| 03:48 PM | $44.25 | Up $0.03 | $44.26 | $44.25 | 600 |
| 03:48 PM | $44.25 | Up $0.00 | $44.26 | $44.25 | 0 |
| 03:46 PM | $44.22 | Down $ -0.03 | $44.22 | $44.22 | 100 |
| 03:46 PM | $44.22 | Up $0.00 | $44.22 | $44.22 | 0 |
| 03:45 PM | $44.25 | Down $ -0.01 | $44.25 | $44.22 | 300 |
| 03:44 PM | $44.26 | Up $0.01 | $44.26 | $44.25 | 200 |
| 03:42 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 100 |
| 03:42 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 03:41 PM | $44.25 | Up $0.03 | $44.25 | $44.21 | 300 |
| 03:40 PM | $44.22 | Down $ -0.04 | $44.22 | $44.22 | 100 |
| 03:39 PM | $44.26 | Up $0.03 | $44.26 | $44.26 | 200 |
| 03:36 PM | $44.23 | Down $ -0.03 | $44.23 | $44.21 | 500 |
| 03:36 PM | $44.23 | Up $0.00 | $44.23 | $44.21 | 0 |
| 03:36 PM | $44.23 | Up $0.00 | $44.23 | $44.21 | 0 |
| 03:35 PM | $44.26 | Up $0.01 | $44.26 | $44.26 | 400 |
| 03:33 PM | $44.25 | Up $0.02 | $44.25 | $44.22 | 600 |
| 03:33 PM | $44.25 | Up $0.00 | $44.25 | $44.22 | 0 |
| 03:32 PM | $44.23 | Down $ -0.03 | $44.23 | $44.23 | 100 |
| 03:24 PM | $44.26 | Down $ -0.01 | $44.26 | $44.26 | 300 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:24 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 03:18 PM | $44.27 | Down $ -0.06 | $44.27 | $44.27 | 100 |
| 03:18 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 03:18 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 03:18 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 03:18 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 03:18 PM | $44.27 | Up $0.00 | $44.27 | $44.27 | 0 |
| 03:13 PM | $44.33 | Down $ -0.02 | $44.36 | $44.33 | 500 |
| 03:13 PM | $44.33 | Up $0.00 | $44.36 | $44.33 | 0 |
| 03:13 PM | $44.33 | Up $0.00 | $44.36 | $44.33 | 0 |
| 03:13 PM | $44.33 | Up $0.00 | $44.36 | $44.33 | 0 |
| 03:13 PM | $44.33 | Up $0.00 | $44.36 | $44.33 | 0 |
| 03:07 PM | $44.35 | Up $0.01 | $44.35 | $44.35 | 200 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:07 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:05 PM | $44.34 | Down $ -0.01 | $44.34 | $44.34 | 200 |
| 03:05 PM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 03:00 PM | $44.35 | Up $0.06 | $44.35 | $44.35 | 200 |
| 03:00 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:00 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:00 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 03:00 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:59 PM | $44.29 | Down $ -0.03 | $44.29 | $44.29 | 100 |
| 02:57 PM | $44.32 | Up $0.05 | $44.32 | $44.32 | 700 |
| 02:57 PM | $44.32 | Up $0.00 | $44.32 | $44.32 | 0 |
| 02:55 PM | $44.27 | Up $0.02 | $44.27 | $44.26 | 300 |
| 02:55 PM | $44.27 | Up $0.00 | $44.27 | $44.26 | 0 |
| 02:54 PM | $44.25 | Down $ -0.01 | $44.25 | $44.25 | 400 |
| 02:51 PM | $44.26 | Up $0.09 | $44.26 | $44.26 | 300 |
| 02:51 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 02:51 PM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 02:49 PM | $44.17 | Down $ -0.08 | $44.17 | $44.17 | 100 |
| 02:49 PM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 02:45 PM | $44.25 | Down $ -0.10 | $44.25 | $44.25 | 200 |
| 02:45 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 02:45 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 02:45 PM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 02:43 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 300 |
| 02:43 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:40 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 400 |
| 02:40 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:40 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:39 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 300 |
| 02:37 PM | $44.35 | Up $0.00 | $44.35 | $44.32 | 300 |
| 02:37 PM | $44.35 | Up $0.00 | $44.35 | $44.32 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 300 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:29 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:28 PM | $44.35 | Down $ -0.02 | $44.35 | $44.35 | 100 |
| 02:17 PM | $44.37 | Down $ -0.03 | $44.37 | $44.37 | 100 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:17 PM | $44.37 | Up $0.00 | $44.37 | $44.37 | 0 |
| 02:15 PM | $44.40 | Down $ -0.04 | $44.40 | $44.40 | 100 |
| 02:15 PM | $44.40 | Up $0.00 | $44.40 | $44.40 | 0 |
| 02:13 PM | $44.44 | Up $0.09 | $44.44 | $44.39 | 800 |
| 02:13 PM | $44.44 | Up $0.00 | $44.44 | $44.39 | 0 |
| 02:11 PM | $44.35 | Down $ -0.03 | $44.35 | $44.35 | 100 |
| 02:11 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 02:05 PM | $44.38 | Up $0.03 | $44.38 | $44.35 | 400 |
| 02:05 PM | $44.38 | Up $0.00 | $44.38 | $44.35 | 0 |
| 02:05 PM | $44.38 | Up $0.00 | $44.38 | $44.35 | 0 |
| 02:05 PM | $44.38 | Up $0.00 | $44.38 | $44.35 | 0 |
| 02:05 PM | $44.38 | Up $0.00 | $44.38 | $44.35 | 0 |
| 02:05 PM | $44.38 | Up $0.00 | $44.38 | $44.35 | 0 |
| 02:04 PM | $44.35 | Down $ -0.04 | $44.35 | $44.35 | 200 |
| 01:53 PM | $44.39 | Down $ -0.01 | $44.39 | $44.39 | 200 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:53 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:51 PM | $44.40 | Up $0.01 | $44.43 | $44.40 | 900 |
| 01:51 PM | $44.40 | Up $0.00 | $44.43 | $44.40 | 0 |
| 01:46 PM | $44.39 | Up $0.03 | $44.39 | $44.39 | 100 |
| 01:46 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:46 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:46 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:46 PM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 01:42 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 400 |
| 01:42 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:42 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:42 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Down $ -0.05 | $44.36 | $44.36 | 100 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:18 PM | $44.36 | Up $0.00 | $44.36 | $44.36 | 0 |
| 01:01 PM | $44.41 | Down $ -0.08 | $44.41 | $44.41 | 500 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:01 PM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 01:00 PM | $44.49 | Up $0.02 | $44.49 | $44.49 | 100 |
| 12:57 PM | $44.47 | Up $0.09 | $44.47 | $44.47 | 100 |
| 12:57 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:57 PM | $44.47 | Up $0.00 | $44.47 | $44.47 | 0 |
| 12:53 PM | $44.38 | Up $0.01 | $44.38 | $44.38 | 400 |
| 12:53 PM | $44.38 | Up $0.00 | $44.38 | $44.38 | 0 |
| 12:53 PM | $44.38 | Up $0.00 | $44.38 | $44.38 | 0 |
| 12:53 PM | $44.38 | Up $0.00 | $44.38 | $44.38 | 0 |
| 12:45 PM | $44.37 | Up $0.02 | $44.37 | $44.36 | 700 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:45 PM | $44.37 | Up $0.00 | $44.37 | $44.36 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 600 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:37 PM | $44.35 | Up $0.00 | $44.35 | $44.35 | 0 |
| 12:35 PM | $44.35 | Down $ -0.05 | $44.35 | $44.34 | 700 |
| 12:35 PM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 12:22 PM | $44.40 | Up $0.03 | $44.40 | $44.39 | 700 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:22 PM | $44.40 | Up $0.00 | $44.40 | $44.39 | 0 |
| 12:21 PM | $44.37 | Up $0.02 | $44.37 | $44.35 | 2,200 |
| 12:19 PM | $44.35 | Up $0.01 | $44.37 | $44.35 | 800 |
| 12:19 PM | $44.35 | Up $0.00 | $44.37 | $44.35 | 0 |
| 11:57 AM | $44.34 | Down $ -0.05 | $44.34 | $44.34 | 600 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:57 AM | $44.34 | Up $0.00 | $44.34 | $44.34 | 0 |
| 11:46 AM | $44.39 | Up $0.04 | $44.39 | $44.39 | 100 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:46 AM | $44.39 | Up $0.00 | $44.39 | $44.39 | 0 |
| 11:40 AM | $44.35 | Up $0.06 | $44.35 | $44.34 | 15,000 |
| 11:40 AM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 11:40 AM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 11:40 AM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 11:40 AM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 11:40 AM | $44.35 | Up $0.00 | $44.35 | $44.34 | 0 |
| 11:39 AM | $44.29 | Up $0.06 | $44.29 | $44.25 | 300 |
| 11:38 AM | $44.23 | Down $ -0.01 | $44.23 | $44.16 | 800 |
| 11:37 AM | $44.24 | Up $0.01 | $44.24 | $44.23 | 300 |
| 11:22 AM | $44.23 | Up $0.02 | $44.23 | $44.23 | 100 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:22 AM | $44.23 | Up $0.00 | $44.23 | $44.23 | 0 |
| 11:20 AM | $44.21 | Up $0.09 | $44.21 | $44.17 | 700 |
| 11:20 AM | $44.21 | Up $0.00 | $44.21 | $44.17 | 0 |
| 11:15 AM | $44.12 | Down $ -0.03 | $44.15 | $44.12 | 400 |
| 11:15 AM | $44.12 | Up $0.00 | $44.15 | $44.12 | 0 |
| 11:15 AM | $44.12 | Up $0.00 | $44.15 | $44.12 | 0 |
| 11:15 AM | $44.12 | Up $0.00 | $44.15 | $44.12 | 0 |
| 11:15 AM | $44.12 | Up $0.00 | $44.15 | $44.12 | 0 |
| 11:13 AM | $44.15 | Down $ -0.01 | $44.15 | $44.15 | 100 |
| 11:13 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 11:07 AM | $44.16 | Down $ -0.05 | $44.16 | $44.16 | 100 |
| 11:07 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 11:07 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 11:07 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 11:07 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 11:07 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 10:58 AM | $44.21 | Down $ -0.05 | $44.21 | $44.21 | 300 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:58 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:56 AM | $44.26 | Up $0.01 | $44.26 | $44.26 | 300 |
| 10:56 AM | $44.26 | Up $0.00 | $44.26 | $44.26 | 0 |
| 10:55 AM | $44.25 | Up $0.05 | $44.25 | $44.25 | 200 |
| 10:52 AM | $44.20 | Up $0.03 | $44.20 | $44.20 | 300 |
| 10:52 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:52 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:47 AM | $44.17 | Up $0.05 | $44.17 | $44.17 | 100 |
| 10:47 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:47 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:47 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:47 AM | $44.17 | Up $0.00 | $44.17 | $44.17 | 0 |
| 10:45 AM | $44.12 | Up $0.07 | $44.12 | $44.06 | 1,400 |
| 10:45 AM | $44.12 | Up $0.00 | $44.12 | $44.06 | 0 |
| 10:38 AM | $44.05 | Down $ -0.08 | $44.05 | $44.05 | 100 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:38 AM | $44.05 | Up $0.00 | $44.05 | $44.05 | 0 |
| 10:35 AM | $44.13 | Down $ -0.02 | $44.13 | $44.13 | 200 |
| 10:35 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 10:35 AM | $44.13 | Up $0.00 | $44.13 | $44.13 | 0 |
| 10:26 AM | $44.15 | Down $ -0.03 | $44.18 | $44.15 | 300 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:26 AM | $44.15 | Up $0.00 | $44.18 | $44.15 | 0 |
| 10:22 AM | $44.18 | Down $ -0.03 | $44.18 | $44.10 | 500 |
| 10:22 AM | $44.18 | Up $0.00 | $44.18 | $44.10 | 0 |
| 10:22 AM | $44.18 | Up $0.00 | $44.18 | $44.10 | 0 |
| 10:22 AM | $44.18 | Up $0.00 | $44.18 | $44.10 | 0 |
| 10:14 AM | $44.21 | Down $ -0.04 | $44.21 | $44.21 | 100 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:14 AM | $44.21 | Up $0.00 | $44.21 | $44.21 | 0 |
| 10:07 AM | $44.25 | Up $0.02 | $44.25 | $44.25 | 3,600 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:07 AM | $44.25 | Up $0.00 | $44.25 | $44.25 | 0 |
| 10:06 AM | $44.23 | Up $0.03 | $44.24 | $44.22 | 700 |
| 10:03 AM | $44.20 | Down $ -0.06 | $44.20 | $44.20 | 100 |
| 10:03 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:03 AM | $44.20 | Up $0.00 | $44.20 | $44.20 | 0 |
| 10:02 AM | $44.26 | Down $ -0.01 | $44.26 | $44.26 | 100 |
| 09:51 AM | $44.27 | Up $0.13 | $44.27 | $44.22 | 200 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:51 AM | $44.27 | Up $0.00 | $44.27 | $44.22 | 0 |
| 09:44 AM | $44.15 | Down $ -0.01 | $44.15 | $44.15 | 100 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:44 AM | $44.15 | Up $0.00 | $44.15 | $44.15 | 0 |
| 09:36 AM | $44.16 | Down $ -0.25 | $44.16 | $44.16 | 900 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:36 AM | $44.16 | Up $0.00 | $44.16 | $44.16 | 0 |
| 09:32 AM | $44.41 | Up $0.01 | $44.41 | $44.41 | 3,900 |
| 09:32 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 09:32 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 09:32 AM | $44.41 | Up $0.00 | $44.41 | $44.41 | 0 |
| 09:31 AM | $44.40 | Up $0.13 | $44.40 | $44.40 | 100 |
| 09:30 AM | $44.27 | Down $ -0.12 | $44.27 | $44.27 | 300 |
| Previous close | $44.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19-04-2024 | $44.30 | $44.36 | $44.49 | $44.17 | 28,100 |
| 18-04-2024 | $44.39 | $44.37 | $44.41 | $44.06 | 37,400 |
| 17-04-2024 | $43.97 | $43.77 | $44.18 | $43.65 | 51,000 |
| 16-04-2024 | $44.04 | $43.85 | $44.17 | $43.70 | 59,100 |
| 15-04-2024 | $43.70 | $44.18 | $44.27 | $43.49 | 44,600 |
| 12-04-2024 | $43.62 | $44.05 | $44.05 | $43.56 | 75,000 |
| 11-04-2024 | $44.00 | $44.36 | $44.67 | $43.99 | 82,300 |
| 10-04-2024 | $44.01 | $43.91 | $44.24 | $43.84 | 74,200 |
| 09-04-2024 | $43.50 | $43.45 | $43.61 | $43.27 | 95,000 |
| 08-04-2024 | $43.35 | $43.49 | $43.55 | $43.26 | 54,900 |
| 05-04-2024 | $43.35 | $43.03 | $43.47 | $42.99 | 57,600 |
| 04-04-2024 | $42.78 | $42.66 | $42.81 | $42.48 | 109,000 |
| 03-04-2024 | $43.04 | $42.97 | $43.09 | $42.92 | 62,600 |
| 02-04-2024 | $42.92 | $42.89 | $43.04 | $42.85 | 34,300 |
| 01-04-2024 | $43.31 | $43.73 | $43.74 | $43.02 | 77,100 |
| 28-03-2024 | $43.14 | $44.00 | $44.05 | $42.98 | 213,000 |
| 27-03-2024 | $44.76 | $44.49 | $44.84 | $44.45 | 51,100 |
| 26-03-2024 | $44.52 | $44.27 | $44.84 | $44.24 | 82,800 |
| 25-03-2024 | $43.60 | $43.99 | $44.17 | $43.52 | 66,900 |
| 22-03-2024 | $44.43 | $44.52 | $44.53 | $44.31 | 40,800 |
| 21-03-2024 | $45.00 | $44.70 | $45.09 | $44.60 | 133,000 |
| 20-03-2024 | $45.24 | $45.49 | $45.57 | $45.20 | 34,300 |
| 19-03-2024 | $46.11 | $46.09 | $46.14 | $45.83 | 60,900 |
| 18-03-2024 | $46.15 | $46.28 | $46.59 | $46.15 | 55,700 |
| 15-03-2024 | $45.95 | $46.24 | $46.24 | $45.87 | 71,900 |
| 14-03-2024 | $46.26 | $46.43 | $46.59 | $45.99 | 165,500 |
| 13-03-2024 | $46.80 | $46.94 | $46.98 | $46.63 | 104,700 |
| 12-03-2024 | $47.25 | $47.24 | $47.45 | $46.98 | 82,000 |
| 11-03-2024 | $46.39 | $46.38 | $46.54 | $46.31 | 65,300 |
| 08-03-2024 | $46.00 | $46.14 | $46.14 | $45.79 | 75,700 |
Graphs are not available, please refer to the detailed table