Print

Quotes and Market Data

Find a quote

DEFINITY FINANCIAL CORPORATION

77.00 Down -0.25 (-0.32 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $77.25
  • Opening $77.35
  • Price Ask $76.51
  • Price Bid $76.51
  • Size Bid 1
  • Size Ask 5
  • 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 Down $ -0.01 $77.33 $77.33 200
11:36 AM $77.33 Up $0.00 $77.33 $77.33 0
11:31 AM $77.34 Down $ -0.06 $77.35 $77.33 1,300
11:31 AM $77.34 Up $0.00 $77.35 $77.33 0
11:31 AM $77.34 Up $0.00 $77.35 $77.33 0
11:31 AM $77.34 Up $0.00 $77.35 $77.33 0
11:31 AM $77.34 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
Back to top