Quotes and Market Data
Find a quote
DEFINITY FINANCIAL CORPORATION
77.00 Down -0.25 (-0.32 %)
Delayed : 2025/07/09 17:40:00
- Previous close $77.25
- Opening $77.35
- Price Ask $76.77
- Price Bid $76.77
- Size Bid 1
- Size Ask 1
- Today High $77.51
- Today Low $76.53
- 52 Weeks High $79.95
- 52 Weeks Low $44.97
- Volume 106,744
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $77.00 | Down $ -0.06 | $77.00 | $77.00 | 19,500 |
| 03:59 PM | $77.06 | Up $0.06 | $77.06 | $77.01 | 600 |
| 03:58 PM | $77.00 | Up $0.01 | $77.04 | $77.00 | 200 |
| 03:56 PM | $76.99 | Down $ -0.01 | $77.02 | $76.99 | 2,200 |
| 03:56 PM | $76.99 | Up $0.00 | $77.02 | $76.99 | 0 |
| 03:55 PM | $77.00 | Down $ -0.03 | $77.03 | $76.98 | 1,600 |
| 03:54 PM | $77.03 | Up $0.00 | $77.03 | $77.00 | 200 |
| 03:53 PM | $77.03 | Up $0.05 | $77.04 | $77.00 | 1,300 |
| 03:52 PM | $76.98 | Down $ -0.02 | $76.98 | $76.98 | 500 |
| 03:50 PM | $77.00 | Down $ -0.08 | $77.06 | $76.92 | 2,300 |
| 03:50 PM | $77.00 | Up $0.00 | $77.06 | $76.92 | 0 |
| 03:49 PM | $77.08 | Up $0.00 | $77.08 | $77.08 | 100 |
| 03:48 PM | $77.08 | Down $ -0.05 | $77.13 | $77.08 | 1,400 |
| 03:46 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 200 |
| 03:46 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 03:45 PM | $77.13 | Up $0.03 | $77.14 | $77.10 | 800 |
| 03:44 PM | $77.10 | Up $0.03 | $77.11 | $77.10 | 300 |
| 03:40 PM | $77.07 | Up $0.04 | $77.07 | $77.03 | 800 |
| 03:40 PM | $77.07 | Up $0.00 | $77.07 | $77.03 | 0 |
| 03:40 PM | $77.07 | Up $0.00 | $77.07 | $77.03 | 0 |
| 03:40 PM | $77.07 | Up $0.00 | $77.07 | $77.03 | 0 |
| 03:38 PM | $77.03 | Down $ -0.03 | $77.03 | $77.03 | 200 |
| 03:38 PM | $77.03 | Up $0.00 | $77.03 | $77.03 | 0 |
| 03:35 PM | $77.06 | Up $0.01 | $77.06 | $77.06 | 100 |
| 03:35 PM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 03:35 PM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 03:33 PM | $77.05 | Down $ -0.02 | $77.06 | $77.05 | 300 |
| 03:33 PM | $77.05 | Up $0.00 | $77.06 | $77.05 | 0 |
| 03:31 PM | $77.07 | Down $ -0.05 | $77.09 | $77.07 | 600 |
| 03:31 PM | $77.07 | Up $0.00 | $77.09 | $77.07 | 0 |
| 03:30 PM | $77.12 | Down $ -0.05 | $77.12 | $77.12 | 100 |
| 03:25 PM | $77.17 | Up $0.08 | $77.17 | $77.10 | 500 |
| 03:25 PM | $77.17 | Up $0.00 | $77.17 | $77.10 | 0 |
| 03:25 PM | $77.17 | Up $0.00 | $77.17 | $77.10 | 0 |
| 03:25 PM | $77.17 | Up $0.00 | $77.17 | $77.10 | 0 |
| 03:25 PM | $77.17 | Up $0.00 | $77.17 | $77.10 | 0 |
| 03:24 PM | $77.09 | Up $0.09 | $77.09 | $77.06 | 300 |
| 03:19 PM | $77.00 | Up $0.04 | $77.00 | $76.95 | 1,000 |
| 03:19 PM | $77.00 | Up $0.00 | $77.00 | $76.95 | 0 |
| 03:19 PM | $77.00 | Up $0.00 | $77.00 | $76.95 | 0 |
| 03:19 PM | $77.00 | Up $0.00 | $77.00 | $76.95 | 0 |
| 03:19 PM | $77.00 | Up $0.00 | $77.00 | $76.95 | 0 |
| 03:18 PM | $76.96 | Up $0.05 | $76.96 | $76.93 | 800 |
| 03:15 PM | $76.91 | Up $0.01 | $76.91 | $76.91 | 300 |
| 03:15 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 03:15 PM | $76.91 | Up $0.00 | $76.91 | $76.91 | 0 |
| 03:11 PM | $76.90 | Up $0.10 | $76.90 | $76.85 | 700 |
| 03:11 PM | $76.90 | Up $0.00 | $76.90 | $76.85 | 0 |
| 03:11 PM | $76.90 | Up $0.00 | $76.90 | $76.85 | 0 |
| 03:11 PM | $76.90 | Up $0.00 | $76.90 | $76.85 | 0 |
| 03:09 PM | $76.80 | Down $ -0.07 | $76.80 | $76.80 | 800 |
| 03:09 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 03:03 PM | $76.87 | Up $0.04 | $76.87 | $76.87 | 100 |
| 03:03 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 03:03 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 03:03 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 03:03 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 03:03 PM | $76.87 | Up $0.00 | $76.87 | $76.87 | 0 |
| 03:01 PM | $76.83 | Up $0.13 | $76.83 | $76.74 | 1,100 |
| 03:01 PM | $76.83 | Up $0.00 | $76.83 | $76.74 | 0 |
| 02:53 PM | $76.70 | Up $0.05 | $76.70 | $76.70 | 200 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:53 PM | $76.70 | Up $0.00 | $76.70 | $76.70 | 0 |
| 02:52 PM | $76.65 | Down $ -0.11 | $76.72 | $76.65 | 1,500 |
| 02:50 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 100 |
| 02:50 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 02:49 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 200 |
| 02:48 PM | $76.76 | Up $0.04 | $76.76 | $76.76 | 100 |
| 02:46 PM | $76.72 | Up $0.19 | $76.72 | $76.57 | 600 |
| 02:46 PM | $76.72 | Up $0.00 | $76.72 | $76.57 | 0 |
| 02:26 PM | $76.53 | Down $ -0.05 | $76.53 | $76.53 | 100 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:26 PM | $76.53 | Up $0.00 | $76.53 | $76.53 | 0 |
| 02:24 PM | $76.58 | Down $ -0.11 | $76.62 | $76.58 | 700 |
| 02:24 PM | $76.58 | Up $0.00 | $76.62 | $76.58 | 0 |
| 02:21 PM | $76.69 | Up $0.11 | $76.69 | $76.57 | 2,700 |
| 02:21 PM | $76.69 | Up $0.00 | $76.69 | $76.57 | 0 |
| 02:21 PM | $76.69 | Up $0.00 | $76.69 | $76.57 | 0 |
| 02:19 PM | $76.58 | Down $ -0.01 | $76.58 | $76.58 | 100 |
| 02:19 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 02:12 PM | $76.59 | Up $0.04 | $76.59 | $76.57 | 900 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:12 PM | $76.59 | Up $0.00 | $76.59 | $76.57 | 0 |
| 02:10 PM | $76.55 | Down $ -0.05 | $76.55 | $76.55 | 100 |
| 02:10 PM | $76.55 | Up $0.00 | $76.55 | $76.55 | 0 |
| 02:09 PM | $76.60 | Down $ -0.04 | $76.60 | $76.60 | 500 |
| 02:08 PM | $76.64 | Down $0.00 | $76.64 | $76.64 | 100 |
| 02:07 PM | $76.64 | Up $0.00 | $76.65 | $76.64 | 1,100 |
| 02:06 PM | $76.64 | Up $0.00 | $76.64 | $76.64 | 100 |
| 02:04 PM | $76.64 | Down $ -0.02 | $76.64 | $76.64 | 100 |
| 02:04 PM | $76.64 | Up $0.00 | $76.64 | $76.64 | 0 |
| 01:56 PM | $76.66 | Down $ -0.11 | $76.73 | $76.66 | 500 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:56 PM | $76.66 | Up $0.00 | $76.73 | $76.66 | 0 |
| 01:54 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 100 |
| 01:54 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 01:47 PM | $76.76 | Down $ -0.01 | $76.76 | $76.76 | 100 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:47 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 01:45 PM | $76.77 | Down $ -0.02 | $76.77 | $76.77 | 100 |
| 01:45 PM | $76.77 | Up $0.00 | $76.77 | $76.77 | 0 |
| 01:43 PM | $76.79 | Down $ -0.02 | $76.81 | $76.79 | 900 |
| 01:43 PM | $76.79 | Up $0.00 | $76.81 | $76.79 | 0 |
| 01:42 PM | $76.82 | Down $ -0.03 | $76.82 | $76.82 | 100 |
| 01:38 PM | $76.84 | Up $0.03 | $76.84 | $76.84 | 200 |
| 01:38 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 01:38 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 01:38 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 01:30 PM | $76.82 | Up $0.01 | $76.82 | $76.81 | 700 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:30 PM | $76.82 | Up $0.00 | $76.82 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.01 | $76.81 | $76.81 | 100 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:23 PM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 01:17 PM | $76.80 | Down $ -0.09 | $76.83 | $76.80 | 700 |
| 01:17 PM | $76.80 | Up $0.00 | $76.83 | $76.80 | 0 |
| 01:17 PM | $76.80 | Up $0.00 | $76.83 | $76.80 | 0 |
| 01:17 PM | $76.80 | Up $0.00 | $76.83 | $76.80 | 0 |
| 01:17 PM | $76.80 | Up $0.00 | $76.83 | $76.80 | 0 |
| 01:17 PM | $76.80 | Up $0.00 | $76.83 | $76.80 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 200 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:09 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 01:07 PM | $76.89 | Up $0.03 | $76.89 | $76.86 | 900 |
| 01:07 PM | $76.89 | Up $0.00 | $76.89 | $76.86 | 0 |
| 01:06 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 400 |
| 01:05 PM | $76.86 | Up $0.00 | $76.86 | $76.86 | 100 |
| 01:01 PM | $76.86 | Down $ -0.11 | $76.89 | $76.86 | 900 |
| 01:01 PM | $76.86 | Up $0.00 | $76.89 | $76.86 | 0 |
| 01:01 PM | $76.86 | Up $0.00 | $76.89 | $76.86 | 0 |
| 01:01 PM | $76.86 | Up $0.00 | $76.89 | $76.86 | 0 |
| 12:55 PM | $76.97 | Down $ -0.10 | $77.02 | $76.97 | 1,000 |
| 12:55 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 12:55 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 12:55 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 12:55 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 12:55 PM | $76.97 | Up $0.00 | $77.02 | $76.97 | 0 |
| 12:38 PM | $77.07 | Up $0.07 | $77.07 | $77.04 | 1,000 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:38 PM | $77.07 | Up $0.00 | $77.07 | $77.04 | 0 |
| 12:29 PM | $77.00 | Down $ -0.16 | $77.08 | $77.00 | 600 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:29 PM | $77.00 | Up $0.00 | $77.08 | $77.00 | 0 |
| 12:25 PM | $77.16 | Up $0.03 | $77.16 | $77.13 | 1,100 |
| 12:25 PM | $77.16 | Up $0.00 | $77.16 | $77.13 | 0 |
| 12:25 PM | $77.16 | Up $0.00 | $77.16 | $77.13 | 0 |
| 12:25 PM | $77.16 | Up $0.00 | $77.16 | $77.13 | 0 |
| 12:22 PM | $77.13 | Down $ -0.03 | $77.13 | $77.13 | 600 |
| 12:22 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:22 PM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 12:21 PM | $77.16 | Down $ -0.10 | $77.16 | $77.16 | 100 |
| 12:17 PM | $77.26 | Up $0.04 | $77.26 | $77.21 | 1,700 |
| 12:17 PM | $77.26 | Up $0.00 | $77.26 | $77.21 | 0 |
| 12:17 PM | $77.26 | Up $0.00 | $77.26 | $77.21 | 0 |
| 12:17 PM | $77.26 | Up $0.00 | $77.26 | $77.21 | 0 |
| 12:13 PM | $77.22 | Down $ -0.01 | $77.22 | $77.22 | 200 |
| 12:13 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 12:13 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 12:13 PM | $77.22 | Up $0.00 | $77.22 | $77.22 | 0 |
| 12:12 PM | $77.23 | Down $ -0.11 | $77.29 | $77.23 | 700 |
| 12:11 PM | $77.34 | Down $ -0.05 | $77.37 | $77.34 | 1,400 |
| 12:08 PM | $77.39 | Up $0.06 | $77.39 | $77.37 | 600 |
| 12:08 PM | $77.39 | Up $0.00 | $77.39 | $77.37 | 0 |
| 12:08 PM | $77.39 | Up $0.00 | $77.39 | $77.37 | 0 |
| 11:56 AM | $77.33 | Up $0.05 | $77.33 | $77.29 | 1,900 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:56 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Down $ -0.01 | $77.33 | $77.29 | 1,200 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:47 AM | $77.29 | Up $0.00 | $77.33 | $77.29 | 0 |
| 11:39 AM | $77.29 | Up $0.03 | $77.29 | $77.23 | 1,000 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:39 AM | $77.29 | Up $0.00 | $77.29 | $77.23 | 0 |
| 11:38 AM | $77.26 | Down $ -0.07 | $77.29 | $77.26 | 500 |
| 11:36 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 200 |
| 11:36 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 0 |
| 11:31 AM | $77.33 | Down $ -0.07 | $77.35 | $77.33 | 1,300 |
| 11:31 AM | $77.33 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:31 AM | $77.33 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:31 AM | $77.33 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:31 AM | $77.33 | Up $0.00 | $77.35 | $77.33 | 0 |
| 11:28 AM | $77.40 | Up $0.04 | $77.40 | $77.37 | 900 |
| 11:28 AM | $77.40 | Up $0.00 | $77.40 | $77.37 | 0 |
| 11:28 AM | $77.40 | Up $0.00 | $77.40 | $77.37 | 0 |
| 11:24 AM | $77.36 | Down $ -0.05 | $77.36 | $77.36 | 300 |
| 11:24 AM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 11:24 AM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 11:24 AM | $77.36 | Up $0.00 | $77.36 | $77.36 | 0 |
| 11:22 AM | $77.41 | Up $0.02 | $77.43 | $77.41 | 300 |
| 11:22 AM | $77.41 | Up $0.00 | $77.43 | $77.41 | 0 |
| 11:09 AM | $77.39 | Up $0.05 | $77.41 | $77.39 | 500 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:09 AM | $77.39 | Up $0.00 | $77.41 | $77.39 | 0 |
| 11:03 AM | $77.35 | Up $0.05 | $77.39 | $77.35 | 500 |
| 11:03 AM | $77.35 | Up $0.00 | $77.39 | $77.35 | 0 |
| 11:03 AM | $77.35 | Up $0.00 | $77.39 | $77.35 | 0 |
| 11:03 AM | $77.35 | Up $0.00 | $77.39 | $77.35 | 0 |
| 11:03 AM | $77.35 | Up $0.00 | $77.39 | $77.35 | 0 |
| 11:03 AM | $77.35 | Up $0.00 | $77.39 | $77.35 | 0 |
| 11:02 AM | $77.29 | Up $0.03 | $77.34 | $77.29 | 200 |
| 11:01 AM | $77.26 | Up $0.07 | $77.26 | $77.26 | 100 |
| 11:00 AM | $77.19 | Up $0.06 | $77.19 | $77.19 | 300 |
| 10:58 AM | $77.13 | Up $0.05 | $77.19 | $77.12 | 800 |
| 10:58 AM | $77.13 | Up $0.00 | $77.19 | $77.12 | 0 |
| 10:56 AM | $77.08 | Down $ -0.08 | $77.10 | $77.08 | 400 |
| 10:56 AM | $77.08 | Up $0.00 | $77.10 | $77.08 | 0 |
| 10:53 AM | $77.16 | Up $0.04 | $77.16 | $77.12 | 600 |
| 10:53 AM | $77.16 | Up $0.00 | $77.16 | $77.12 | 0 |
| 10:53 AM | $77.16 | Up $0.00 | $77.16 | $77.12 | 0 |
| 10:50 AM | $77.12 | Down $ -0.01 | $77.16 | $77.12 | 400 |
| 10:50 AM | $77.12 | Up $0.00 | $77.16 | $77.12 | 0 |
| 10:50 AM | $77.12 | Up $0.00 | $77.16 | $77.12 | 0 |
| 10:48 AM | $77.13 | Up $0.09 | $77.15 | $77.12 | 1,600 |
| 10:48 AM | $77.13 | Up $0.00 | $77.15 | $77.12 | 0 |
| 10:42 AM | $77.04 | Down $ -0.01 | $77.04 | $77.04 | 200 |
| 10:42 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 10:42 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 10:42 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 10:42 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 10:42 AM | $77.04 | Up $0.00 | $77.04 | $77.04 | 0 |
| 10:41 AM | $77.05 | Down $ -0.01 | $77.05 | $77.05 | 200 |
| 10:39 AM | $77.06 | Down $ -0.01 | $77.07 | $77.06 | 200 |
| 10:39 AM | $77.06 | Up $0.00 | $77.07 | $77.06 | 0 |
| 10:37 AM | $77.07 | Up $0.12 | $77.07 | $76.95 | 1,500 |
| 10:37 AM | $77.07 | Up $0.00 | $77.07 | $76.95 | 0 |
| 10:35 AM | $76.95 | Down $ -0.04 | $76.95 | $76.95 | 200 |
| 10:35 AM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 10:32 AM | $76.99 | Down $ -0.03 | $77.01 | $76.99 | 900 |
| 10:32 AM | $76.99 | Up $0.00 | $77.01 | $76.99 | 0 |
| 10:32 AM | $76.99 | Up $0.00 | $77.01 | $76.99 | 0 |
| 10:31 AM | $77.02 | Down $ -0.08 | $77.06 | $77.02 | 500 |
| 10:28 AM | $77.10 | Down $ -0.05 | $77.10 | $77.10 | 100 |
| 10:28 AM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 10:28 AM | $77.10 | Up $0.00 | $77.10 | $77.10 | 0 |
| 10:27 AM | $77.15 | Down $ -0.05 | $77.15 | $77.15 | 400 |
| 10:24 AM | $77.20 | Up $0.05 | $77.20 | $77.15 | 500 |
| 10:24 AM | $77.20 | Up $0.00 | $77.20 | $77.15 | 0 |
| 10:24 AM | $77.20 | Up $0.00 | $77.20 | $77.15 | 0 |
| 10:20 AM | $77.15 | Up $0.00 | $77.18 | $77.15 | 500 |
| 10:20 AM | $77.15 | Up $0.00 | $77.18 | $77.15 | 0 |
| 10:20 AM | $77.15 | Up $0.00 | $77.18 | $77.15 | 0 |
| 10:20 AM | $77.15 | Up $0.00 | $77.18 | $77.15 | 0 |
| 10:19 AM | $77.15 | Down $ -0.01 | $77.15 | $77.15 | 100 |
| 10:18 AM | $77.16 | Up $0.02 | $77.23 | $77.16 | 600 |
| 10:17 AM | $77.14 | Down $ -0.03 | $77.14 | $77.09 | 600 |
| 10:16 AM | $77.17 | Up $0.13 | $77.17 | $77.08 | 1,100 |
| 10:15 AM | $77.04 | Down $ -0.07 | $77.05 | $77.04 | 200 |
| 10:14 AM | $77.11 | Down $ -0.02 | $77.11 | $77.03 | 1,100 |
| 10:12 AM | $77.13 | Down $ -0.07 | $77.13 | $77.13 | 100 |
| 10:12 AM | $77.13 | Up $0.00 | $77.13 | $77.13 | 0 |
| 10:08 AM | $77.20 | Up $0.12 | $77.21 | $77.14 | 700 |
| 10:08 AM | $77.20 | Up $0.00 | $77.21 | $77.14 | 0 |
| 10:08 AM | $77.20 | Up $0.00 | $77.21 | $77.14 | 0 |
| 10:08 AM | $77.20 | Up $0.00 | $77.21 | $77.14 | 0 |
| 10:05 AM | $77.08 | Down $ -0.05 | $77.08 | $77.08 | 100 |
| 10:05 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:05 AM | $77.08 | Up $0.00 | $77.08 | $77.08 | 0 |
| 10:02 AM | $77.13 | Down $ -0.08 | $77.17 | $77.13 | 600 |
| 10:02 AM | $77.13 | Up $0.00 | $77.17 | $77.13 | 0 |
| 10:02 AM | $77.13 | Up $0.00 | $77.17 | $77.13 | 0 |
| 10:01 AM | $77.21 | Down $ -0.14 | $77.30 | $77.21 | 600 |
| 10:00 AM | $77.35 | Up $0.30 | $77.35 | $77.10 | 1,700 |
| 09:57 AM | $77.05 | Down $ -0.06 | $77.10 | $77.05 | 400 |
| 09:57 AM | $77.05 | Up $0.00 | $77.10 | $77.05 | 0 |
| 09:57 AM | $77.05 | Up $0.00 | $77.10 | $77.05 | 0 |
| 09:54 AM | $77.11 | Up $0.02 | $77.14 | $77.09 | 1,200 |
| 09:54 AM | $77.11 | Up $0.00 | $77.14 | $77.09 | 0 |
| 09:54 AM | $77.11 | Up $0.00 | $77.14 | $77.09 | 0 |
| 09:53 AM | $77.09 | Down $ -0.03 | $77.09 | $77.09 | 100 |
| 09:50 AM | $77.12 | Down $ -0.01 | $77.25 | $77.12 | 1,200 |
| 09:50 AM | $77.12 | Up $0.00 | $77.25 | $77.12 | 0 |
| 09:50 AM | $77.12 | Up $0.00 | $77.25 | $77.12 | 0 |
| 09:48 AM | $77.13 | Down $ -0.07 | $77.14 | $77.13 | 200 |
| 09:48 AM | $77.13 | Up $0.00 | $77.14 | $77.13 | 0 |
| 09:47 AM | $77.20 | Down $ -0.01 | $77.20 | $77.20 | 100 |
| 09:46 AM | $77.21 | Down $ -0.05 | $77.21 | $77.21 | 100 |
| 09:45 AM | $77.26 | Down $ -0.05 | $77.26 | $77.26 | 100 |
| 09:43 AM | $77.31 | Up $0.06 | $77.40 | $77.22 | 1,000 |
| 09:43 AM | $77.31 | Up $0.00 | $77.40 | $77.22 | 0 |
| 09:42 AM | $77.25 | Down $ -0.02 | $77.25 | $77.25 | 100 |
| 09:41 AM | $77.27 | Down $ -0.24 | $77.45 | $77.27 | 600 |
| 09:40 AM | $77.51 | Up $0.10 | $77.51 | $77.47 | 200 |
| 09:39 AM | $77.41 | Up $0.17 | $77.41 | $77.41 | 200 |
| 09:38 AM | $77.24 | Up $0.24 | $77.24 | $77.00 | 1,900 |
| 09:36 AM | $77.00 | Down $ -0.11 | $77.01 | $77.00 | 300 |
| 09:36 AM | $77.00 | Up $0.00 | $77.01 | $77.00 | 0 |
| 09:35 AM | $77.11 | Down $ -0.31 | $77.11 | $77.07 | 500 |
| 09:33 AM | $77.42 | Up $0.07 | $77.42 | $77.42 | 100 |
| 09:33 AM | $77.42 | Up $0.00 | $77.42 | $77.42 | 0 |
| 09:30 AM | $77.35 | Up $0.10 | $77.35 | $77.35 | 900 |
| 09:30 AM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| 09:30 AM | $77.35 | Up $0.00 | $77.35 | $77.35 | 0 |
| Previous close | $77.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $77.00 | $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 |
| 04-06-2025 | $72.89 | $73.37 | $73.37 | $72.70 | 160,200 |
| 03-06-2025 | $74.00 | $73.82 | $74.32 | $73.63 | 95,400 |
| 02-06-2025 | $73.98 | $74.48 | $74.58 | $73.98 | 161,100 |
| 30-05-2025 | $74.52 | $75.00 | $75.00 | $73.91 | 377,800 |
| 29-05-2025 | $75.05 | $76.21 | $76.45 | $74.91 | 183,500 |
| 28-05-2025 | $77.25 | $76.97 | $79.06 | $76.66 | 303,200 |
Graphs are not available, please refer to the detailed table