Print

Quotes and Market Data

Find a quote

DEFINITY FINANCIAL CORPORATION

64.30 Down -2.47 (-3.84 %)

Delayed : 2025/05/12 17:40:00

  • Previous close $66.77
  • Opening $67.46
  • Price Ask $64.08
  • Price Bid $64.08
  • Size Bid 1
  • Size Ask 1
  • Today High $67.46
  • Today Low $64.18
  • 52 Weeks High $70.00
  • 52 Weeks Low $41.97
  • Volume 137,284

Fundamentals

  • P/E Ratio : 17.96
  • Earnings/Share : 1.60
  • Dividends/Share : $0.19
  • Current Div. Yield : 1.17
  • Market Cap (M) : 7,336.63
  • Shares Out (M) : 114.10
  • Exchange : XTSE
  • Ex Dividend Date : 2025/06/12

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.30 Up $0.03 $64.30 $64.30 18,600
03:59 PM $64.27 Down $ -0.02 $64.30 $64.27 3,000
03:58 PM $64.29 Up $0.00 $64.29 $64.27 300
03:57 PM $64.29 Up $0.04 $64.29 $64.28 600
03:56 PM $64.25 Up $0.01 $64.29 $64.25 200
03:55 PM $64.24 Down $ -0.09 $64.33 $64.24 2,600
03:54 PM $64.33 Up $0.01 $64.33 $64.33 200
03:53 PM $64.32 Up $0.02 $64.32 $64.32 1,500
03:52 PM $64.30 Up $0.00 $64.30 $64.30 200
03:51 PM $64.30 Down $ -0.05 $64.31 $64.30 400
03:50 PM $64.35 Up $0.06 $64.35 $64.28 4,000
03:48 PM $64.29 Down $ -0.09 $64.38 $64.29 1,400
03:48 PM $64.29 Up $0.00 $64.38 $64.29 0
03:47 PM $64.38 Up $0.02 $64.38 $64.37 300
03:46 PM $64.36 Up $0.04 $64.36 $64.36 100
03:45 PM $64.32 Down $ -0.02 $64.32 $64.32 400
03:44 PM $64.34 Down $ -0.01 $64.38 $64.34 200
03:43 PM $64.35 Up $0.06 $64.35 $64.34 300
03:42 PM $64.29 Up $0.01 $64.34 $64.29 700
03:40 PM $64.28 Up $0.05 $64.28 $64.24 1,600
03:40 PM $64.28 Up $0.00 $64.28 $64.24 0
03:38 PM $64.23 Down $ -0.11 $64.29 $64.23 900
03:38 PM $64.23 Up $0.00 $64.29 $64.23 0
03:37 PM $64.34 Up $0.03 $64.34 $64.34 100
03:35 PM $64.31 Up $0.05 $64.32 $64.31 300
03:35 PM $64.31 Up $0.00 $64.32 $64.31 0
03:34 PM $64.26 Up $0.01 $64.26 $64.26 100
03:32 PM $64.25 Down $ -0.03 $64.25 $64.25 100
03:32 PM $64.25 Up $0.00 $64.25 $64.25 0
03:27 PM $64.28 Down $ -0.07 $64.28 $64.23 400
03:27 PM $64.28 Up $0.00 $64.28 $64.23 0
03:27 PM $64.28 Up $0.00 $64.28 $64.23 0
03:27 PM $64.28 Up $0.00 $64.28 $64.23 0
03:27 PM $64.28 Up $0.00 $64.28 $64.23 0
03:19 PM $64.35 Up $0.04 $64.35 $64.35 100
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:19 PM $64.35 Up $0.00 $64.35 $64.35 0
03:15 PM $64.31 Down $ -0.16 $64.43 $64.31 700
03:15 PM $64.31 Up $0.00 $64.43 $64.31 0
03:15 PM $64.31 Up $0.00 $64.43 $64.31 0
03:15 PM $64.31 Up $0.00 $64.43 $64.31 0
03:13 PM $64.47 Up $0.12 $64.47 $64.39 400
03:13 PM $64.47 Up $0.00 $64.47 $64.39 0
03:12 PM $64.35 Down $ -0.01 $64.35 $64.35 200
03:11 PM $64.36 Up $0.02 $64.36 $64.35 300
02:58 PM $64.34 Up $0.00 $64.34 $64.29 400
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:58 PM $64.34 Up $0.00 $64.34 $64.29 0
02:50 PM $64.34 Down $ -0.02 $64.34 $64.34 100
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:50 PM $64.34 Up $0.00 $64.34 $64.34 0
02:49 PM $64.36 Down $ -0.18 $64.47 $64.36 1,200
02:44 PM $64.54 Up $0.01 $64.54 $64.54 100
02:44 PM $64.54 Up $0.00 $64.54 $64.54 0
02:44 PM $64.54 Up $0.00 $64.54 $64.54 0
02:44 PM $64.54 Up $0.00 $64.54 $64.54 0
02:44 PM $64.54 Up $0.00 $64.54 $64.54 0
02:34 PM $64.53 Up $0.03 $64.53 $64.45 1,800
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:34 PM $64.53 Up $0.00 $64.53 $64.45 0
02:30 PM $64.50 Up $0.06 $64.50 $64.50 400
02:30 PM $64.50 Up $0.00 $64.50 $64.50 0
02:30 PM $64.50 Up $0.00 $64.50 $64.50 0
02:30 PM $64.50 Up $0.00 $64.50 $64.50 0
02:28 PM $64.44 Down $ -0.04 $64.47 $64.44 700
02:28 PM $64.44 Up $0.00 $64.47 $64.44 0
02:27 PM $64.48 Down $ -0.04 $64.48 $64.48 100
02:26 PM $64.52 Up $0.04 $64.57 $64.49 1,900
02:25 PM $64.48 Up $0.04 $64.48 $64.46 300
02:19 PM $64.44 Down $ -0.02 $64.53 $64.44 800
02:19 PM $64.44 Up $0.00 $64.53 $64.44 0
02:19 PM $64.44 Up $0.00 $64.53 $64.44 0
02:19 PM $64.44 Up $0.00 $64.53 $64.44 0
02:19 PM $64.44 Up $0.00 $64.53 $64.44 0
02:19 PM $64.44 Up $0.00 $64.53 $64.44 0
02:13 PM $64.46 Up $0.07 $64.46 $64.40 300
02:13 PM $64.46 Up $0.00 $64.46 $64.40 0
02:13 PM $64.46 Up $0.00 $64.46 $64.40 0
02:13 PM $64.46 Up $0.00 $64.46 $64.40 0
02:13 PM $64.46 Up $0.00 $64.46 $64.40 0
02:13 PM $64.46 Up $0.00 $64.46 $64.40 0
02:11 PM $64.39 Up $0.06 $64.39 $64.39 100
02:11 PM $64.39 Up $0.00 $64.39 $64.39 0
02:08 PM $64.33 Down $ -0.01 $64.34 $64.33 200
02:08 PM $64.33 Up $0.00 $64.34 $64.33 0
02:08 PM $64.33 Up $0.00 $64.34 $64.33 0
02:07 PM $64.34 Down $ -0.05 $64.34 $64.34 100
02:05 PM $64.39 Up $0.02 $64.39 $64.39 100
02:05 PM $64.39 Up $0.00 $64.39 $64.39 0
02:04 PM $64.37 Up $0.16 $64.37 $64.20 2,700
02:01 PM $64.21 Down $ -0.01 $64.21 $64.21 100
02:01 PM $64.21 Up $0.00 $64.21 $64.21 0
02:01 PM $64.21 Up $0.00 $64.21 $64.21 0
02:00 PM $64.22 Down $ -0.03 $64.23 $64.20 700
01:59 PM $64.25 Down $ -0.02 $64.30 $64.25 1,300
01:58 PM $64.27 Down $ -0.06 $64.32 $64.27 600
01:57 PM $64.33 Up $0.00 $64.33 $64.33 100
01:56 PM $64.33 Up $0.00 $64.33 $64.33 200
01:55 PM $64.33 Down $ -0.03 $64.33 $64.33 100
01:54 PM $64.36 Up $0.03 $64.36 $64.33 200
01:53 PM $64.33 Down $ -0.04 $64.37 $64.33 500
01:52 PM $64.37 Up $0.00 $64.37 $64.37 200
01:51 PM $64.37 Down $ -0.07 $64.37 $64.37 100
01:45 PM $64.44 Up $0.08 $64.44 $64.44 100
01:45 PM $64.44 Up $0.00 $64.44 $64.44 0
01:45 PM $64.44 Up $0.00 $64.44 $64.44 0
01:45 PM $64.44 Up $0.00 $64.44 $64.44 0
01:45 PM $64.44 Up $0.00 $64.44 $64.44 0
01:45 PM $64.44 Up $0.00 $64.44 $64.44 0
01:38 PM $64.36 Down $ -0.06 $64.37 $64.36 300
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:38 PM $64.36 Up $0.00 $64.37 $64.36 0
01:34 PM $64.42 Up $0.22 $64.42 $64.31 500
01:34 PM $64.42 Up $0.00 $64.42 $64.31 0
01:34 PM $64.42 Up $0.00 $64.42 $64.31 0
01:34 PM $64.42 Up $0.00 $64.42 $64.31 0
01:30 PM $64.20 Up $0.01 $64.23 $64.20 500
01:30 PM $64.20 Up $0.00 $64.23 $64.20 0
01:30 PM $64.20 Up $0.00 $64.23 $64.20 0
01:30 PM $64.20 Up $0.00 $64.23 $64.20 0
01:29 PM $64.19 Down $ -0.01 $64.20 $64.19 700
01:28 PM $64.20 Down $ -0.10 $64.26 $64.20 400
01:26 PM $64.30 Up $0.00 $64.31 $64.30 600
01:26 PM $64.30 Up $0.00 $64.31 $64.30 0
01:23 PM $64.30 Down $ -0.05 $64.30 $64.30 100
01:23 PM $64.30 Up $0.00 $64.30 $64.30 0
01:23 PM $64.30 Up $0.00 $64.30 $64.30 0
01:22 PM $64.35 Down $ -0.01 $64.35 $64.35 300
01:20 PM $64.36 Down $ -0.04 $64.36 $64.36 100
01:20 PM $64.36 Up $0.00 $64.36 $64.36 0
01:18 PM $64.40 Down $ -0.09 $64.41 $64.40 300
01:18 PM $64.40 Up $0.00 $64.41 $64.40 0
01:09 PM $64.49 Down $ -0.05 $64.60 $64.49 1,900
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:09 PM $64.49 Up $0.00 $64.60 $64.49 0
01:00 PM $64.54 Down $ -0.04 $64.54 $64.52 600
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
01:00 PM $64.54 Up $0.00 $64.54 $64.52 0
12:59 PM $64.58 Down $ -0.05 $64.58 $64.58 200
12:53 PM $64.63 Up $0.05 $64.63 $64.63 1,100
12:53 PM $64.63 Up $0.00 $64.63 $64.63 0
12:53 PM $64.63 Up $0.00 $64.63 $64.63 0
12:53 PM $64.63 Up $0.00 $64.63 $64.63 0
12:53 PM $64.63 Up $0.00 $64.63 $64.63 0
12:53 PM $64.63 Up $0.00 $64.63 $64.63 0
12:47 PM $64.58 Down $ -0.04 $64.58 $64.58 200
12:47 PM $64.58 Up $0.00 $64.58 $64.58 0
12:47 PM $64.58 Up $0.00 $64.58 $64.58 0
12:47 PM $64.58 Up $0.00 $64.58 $64.58 0
12:47 PM $64.58 Up $0.00 $64.58 $64.58 0
12:47 PM $64.58 Up $0.00 $64.58 $64.58 0
12:44 PM $64.62 Down $ -0.08 $64.62 $64.62 300
12:44 PM $64.62 Up $0.00 $64.62 $64.62 0
12:44 PM $64.62 Up $0.00 $64.62 $64.62 0
12:38 PM $64.70 Up $0.09 $64.71 $64.62 1,300
12:38 PM $64.70 Up $0.00 $64.71 $64.62 0
12:38 PM $64.70 Up $0.00 $64.71 $64.62 0
12:38 PM $64.70 Up $0.00 $64.71 $64.62 0
12:38 PM $64.70 Up $0.00 $64.71 $64.62 0
12:38 PM $64.70 Up $0.00 $64.71 $64.62 0
12:37 PM $64.61 Down $ -0.02 $64.62 $64.55 900
12:35 PM $64.63 Up $0.13 $64.64 $64.50 1,200
12:35 PM $64.63 Up $0.00 $64.64 $64.50 0
12:32 PM $64.50 Up $0.00 $64.50 $64.50 100
12:32 PM $64.50 Up $0.00 $64.50 $64.50 0
12:32 PM $64.50 Up $0.00 $64.50 $64.50 0
12:31 PM $64.50 Down $ -0.06 $64.54 $64.50 400
12:29 PM $64.56 Down $ -0.21 $64.76 $64.56 1,100
12:29 PM $64.56 Up $0.00 $64.76 $64.56 0
12:28 PM $64.77 Up $0.00 $64.77 $64.77 300
12:18 PM $64.77 Up $0.00 $64.77 $64.77 100
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:18 PM $64.77 Up $0.00 $64.77 $64.77 0
12:17 PM $64.77 Down $ -0.03 $64.77 $64.77 100
12:09 PM $64.80 Down $ -0.03 $64.80 $64.77 400
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:09 PM $64.80 Up $0.00 $64.80 $64.77 0
12:05 PM $64.83 Up $0.05 $64.83 $64.83 100
12:05 PM $64.83 Up $0.00 $64.83 $64.83 0
12:05 PM $64.83 Up $0.00 $64.83 $64.83 0
12:05 PM $64.83 Up $0.00 $64.83 $64.83 0
12:04 PM $64.79 Down $ -0.17 $64.90 $64.79 900
11:59 AM $64.95 Down $ -0.05 $64.95 $64.95 100
11:59 AM $64.95 Up $0.00 $64.95 $64.95 0
11:59 AM $64.95 Up $0.00 $64.95 $64.95 0
11:59 AM $64.95 Up $0.00 $64.95 $64.95 0
11:59 AM $64.95 Up $0.00 $64.95 $64.95 0
11:51 AM $65.00 Down $ -0.07 $65.01 $65.00 200
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:51 AM $65.00 Up $0.00 $65.01 $65.00 0
11:45 AM $65.07 Down $ -0.03 $65.07 $65.07 100
11:45 AM $65.07 Up $0.00 $65.07 $65.07 0
11:45 AM $65.07 Up $0.00 $65.07 $65.07 0
11:45 AM $65.07 Up $0.00 $65.07 $65.07 0
11:45 AM $65.07 Up $0.00 $65.07 $65.07 0
11:45 AM $65.07 Up $0.00 $65.07 $65.07 0
11:38 AM $65.10 Down $ -0.05 $65.11 $65.10 200
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:38 AM $65.10 Up $0.00 $65.11 $65.10 0
11:30 AM $65.15 Up $0.14 $65.15 $65.03 700
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:30 AM $65.15 Up $0.00 $65.15 $65.03 0
11:29 AM $65.01 Down $ -0.12 $65.13 $64.98 1,500
11:28 AM $65.13 Down $ -0.03 $65.13 $65.13 100
11:26 AM $65.16 Up $0.01 $65.20 $65.16 300
11:26 AM $65.16 Up $0.00 $65.20 $65.16 0
11:22 AM $65.15 Down $ -0.06 $65.16 $65.15 200
11:22 AM $65.15 Up $0.00 $65.16 $65.15 0
11:22 AM $65.15 Up $0.00 $65.16 $65.15 0
11:22 AM $65.15 Up $0.00 $65.16 $65.15 0
11:19 AM $65.21 Up $0.08 $65.21 $65.21 100
11:19 AM $65.21 Up $0.00 $65.21 $65.21 0
11:19 AM $65.21 Up $0.00 $65.21 $65.21 0
11:16 AM $65.13 Down $ -0.11 $65.19 $65.13 300
11:16 AM $65.13 Up $0.00 $65.19 $65.13 0
11:16 AM $65.13 Up $0.00 $65.19 $65.13 0
11:13 AM $65.24 Up $0.10 $65.24 $65.24 100
11:13 AM $65.24 Up $0.00 $65.24 $65.24 0
11:13 AM $65.24 Up $0.00 $65.24 $65.24 0
11:09 AM $65.14 Down $ -0.04 $65.14 $65.14 200
11:09 AM $65.14 Up $0.00 $65.14 $65.14 0
11:09 AM $65.14 Up $0.00 $65.14 $65.14 0
11:09 AM $65.14 Up $0.00 $65.14 $65.14 0
11:08 AM $65.18 Down $ -0.16 $65.26 $65.18 800
11:04 AM $65.34 Up $0.07 $65.34 $65.32 300
11:04 AM $65.34 Up $0.00 $65.34 $65.32 0
11:04 AM $65.34 Up $0.00 $65.34 $65.32 0
11:04 AM $65.34 Up $0.00 $65.34 $65.32 0
10:59 AM $65.27 Down $ -0.07 $65.27 $65.27 100
10:59 AM $65.27 Up $0.00 $65.27 $65.27 0
10:59 AM $65.27 Up $0.00 $65.27 $65.27 0
10:59 AM $65.27 Up $0.00 $65.27 $65.27 0
10:59 AM $65.27 Up $0.00 $65.27 $65.27 0
10:56 AM $65.34 Down $ -0.22 $65.50 $65.34 1,000
10:56 AM $65.34 Up $0.00 $65.50 $65.34 0
10:56 AM $65.34 Up $0.00 $65.50 $65.34 0
10:54 AM $65.56 Down $ -0.51 $66.08 $65.56 3,400
10:54 AM $65.56 Up $0.00 $66.08 $65.56 0
10:53 AM $66.07 Up $0.22 $66.07 $65.84 900
10:45 AM $65.85 Up $0.35 $65.85 $65.59 300
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:45 AM $65.85 Up $0.00 $65.85 $65.59 0
10:39 AM $65.50 Up $0.16 $65.50 $65.38 500
10:39 AM $65.50 Up $0.00 $65.50 $65.38 0
10:39 AM $65.50 Up $0.00 $65.50 $65.38 0
10:39 AM $65.50 Up $0.00 $65.50 $65.38 0
10:39 AM $65.50 Up $0.00 $65.50 $65.38 0
10:39 AM $65.50 Up $0.00 $65.50 $65.38 0
10:38 AM $65.34 Down $ -0.02 $65.34 $65.34 200
10:36 AM $65.36 Up $0.04 $65.36 $65.35 200
10:36 AM $65.36 Up $0.00 $65.36 $65.35 0
10:33 AM $65.32 Up $0.13 $65.32 $65.19 2,600
10:33 AM $65.32 Up $0.00 $65.32 $65.19 0
10:33 AM $65.32 Up $0.00 $65.32 $65.19 0
10:31 AM $65.19 Down $ -0.21 $65.31 $65.19 600
10:31 AM $65.19 Up $0.00 $65.31 $65.19 0
10:30 AM $65.40 Up $0.44 $65.48 $65.05 2,100
10:27 AM $64.96 Down $ -0.01 $64.97 $64.96 200
10:27 AM $64.96 Up $0.00 $64.97 $64.96 0
10:27 AM $64.96 Up $0.00 $64.97 $64.96 0
10:24 AM $64.97 Down $ -0.03 $65.00 $64.97 500
10:24 AM $64.97 Up $0.00 $65.00 $64.97 0
10:24 AM $64.97 Up $0.00 $65.00 $64.97 0
10:23 AM $65.00 Down $ -0.05 $65.01 $65.00 400
10:22 AM $65.05 Up $0.05 $65.06 $65.05 300
10:20 AM $65.00 Down $ -0.07 $65.00 $65.00 100
10:20 AM $65.00 Up $0.00 $65.00 $65.00 0
10:16 AM $65.07 Up $0.05 $65.07 $65.07 100
10:16 AM $65.07 Up $0.00 $65.07 $65.07 0
10:16 AM $65.07 Up $0.00 $65.07 $65.07 0
10:16 AM $65.07 Up $0.00 $65.07 $65.07 0
10:12 AM $65.02 Up $0.01 $65.07 $65.01 1,100
10:12 AM $65.02 Up $0.00 $65.07 $65.01 0
10:12 AM $65.02 Up $0.00 $65.07 $65.01 0
10:12 AM $65.02 Up $0.00 $65.07 $65.01 0
10:10 AM $65.01 Up $0.21 $65.01 $64.86 800
10:10 AM $65.01 Up $0.00 $65.01 $64.86 0
10:05 AM $64.80 Down $ -0.04 $64.81 $64.80 300
10:05 AM $64.80 Up $0.00 $64.81 $64.80 0
10:05 AM $64.80 Up $0.00 $64.81 $64.80 0
10:05 AM $64.80 Up $0.00 $64.81 $64.80 0
10:05 AM $64.80 Up $0.00 $64.81 $64.80 0
10:04 AM $64.84 Down $ -0.01 $64.85 $64.84 300
10:03 AM $64.85 Down $ -0.12 $64.96 $64.85 1,100
10:01 AM $64.97 Down $ -0.01 $64.98 $64.97 200
10:01 AM $64.97 Up $0.00 $64.98 $64.97 0
10:00 AM $64.98 Down $ -0.13 $65.07 $64.98 600
09:59 AM $65.11 Up $0.01 $65.15 $65.09 600
09:58 AM $65.10 Down $ -0.08 $65.16 $65.10 400
09:56 AM $65.18 Up $0.10 $65.18 $65.15 200
09:56 AM $65.18 Up $0.00 $65.18 $65.15 0
09:55 AM $65.08 Down $ -0.12 $65.17 $65.08 600
09:54 AM $65.20 Down $ -0.22 $65.38 $65.20 2,100
09:53 AM $65.42 Down $ -0.07 $65.42 $65.42 100
09:52 AM $65.49 Down $ -0.15 $65.56 $65.49 500
09:51 AM $65.64 Up $0.21 $65.64 $65.61 300
09:50 AM $65.43 Up $0.01 $65.50 $65.43 400
09:49 AM $65.42 Up $0.32 $65.42 $65.26 700
09:48 AM $65.10 Up $0.06 $65.17 $65.04 800
09:47 AM $65.04 Down $ -0.01 $65.04 $65.04 100
09:46 AM $65.05 Down $ -0.10 $65.12 $65.05 700
09:45 AM $65.15 Down $ -0.03 $65.25 $65.15 1,300
09:44 AM $65.18 Down $ -0.16 $65.25 $65.17 500
09:41 AM $65.34 Up $0.04 $65.38 $65.31 600
09:41 AM $65.34 Up $0.00 $65.38 $65.31 0
09:41 AM $65.34 Up $0.00 $65.38 $65.31 0
09:40 AM $65.30 Up $0.25 $65.37 $64.87 6,300
09:39 AM $65.05 Down $ -0.40 $65.06 $65.05 300
09:37 AM $65.45 Down $ -0.56 $65.65 $65.45 400
09:37 AM $65.45 Up $0.00 $65.65 $65.45 0
09:34 AM $66.01 Down $ -0.63 $66.33 $66.00 700
09:34 AM $66.01 Up $0.00 $66.33 $66.00 0
09:34 AM $66.01 Up $0.00 $66.33 $66.00 0
09:32 AM $66.64 Down $ -0.22 $66.64 $66.63 300
09:32 AM $66.64 Up $0.00 $66.64 $66.63 0
09:30 AM $66.86 Up $0.09 $67.45 $66.86 1,300
09:30 AM $66.86 Up $0.00 $67.45 $66.86 0
Previous close $66.77

One month history

Date Closing Opening High Low Volume
12-05-2025 $64.30 $64.95 $64.95 $64.18 84,800
09-05-2025 $66.77 $65.29 $66.92 $65.28 143,900
08-05-2025 $69.21 $69.09 $69.40 $68.77 102,200
07-05-2025 $69.73 $69.85 $69.97 $69.49 91,100
06-05-2025 $69.33 $69.08 $69.38 $68.79 90,300
05-05-2025 $68.67 $68.43 $69.09 $68.43 70,400
02-05-2025 $68.41 $68.43 $68.61 $68.14 100,300
01-05-2025 $68.13 $68.22 $68.39 $68.07 112,800
30-04-2025 $68.81 $67.71 $69.05 $67.70 161,400
29-04-2025 $67.72 $66.89 $67.73 $66.89 101,300
28-04-2025 $66.58 $66.05 $66.68 $66.00 64,800
25-04-2025 $65.83 $65.97 $66.04 $65.56 71,600
24-04-2025 $66.61 $66.33 $66.93 $66.17 105,800
23-04-2025 $65.53 $65.39 $65.64 $65.12 78,300
22-04-2025 $64.46 $64.63 $64.67 $64.22 48,000
21-04-2025 $64.23 $63.76 $64.34 $63.14 91,800
17-04-2025 $64.47 $64.12 $64.65 $63.97 72,000
16-04-2025 $64.02 $63.17 $64.06 $63.08 65,500
15-04-2025 $63.22 $63.56 $63.59 $62.86 123,800
14-04-2025 $63.64 $63.09 $63.92 $63.07 130,200
11-04-2025 $62.11 $61.16 $62.19 $61.15 110,600
10-04-2025 $60.40 $60.80 $61.58 $60.11 170,000
09-04-2025 $61.25 $59.57 $62.37 $59.34 223,400
08-04-2025 $60.63 $60.51 $60.95 $59.78 242,600
07-04-2025 $59.81 $59.57 $60.51 $59.44 159,100
04-04-2025 $61.09 $61.57 $61.83 $61.01 141,700
03-04-2025 $63.40 $64.05 $64.62 $63.35 138,100
02-04-2025 $65.28 $65.38 $65.38 $64.92 145,300
01-04-2025 $64.82 $64.90 $65.03 $64.41 192,400
31-03-2025 $63.94 $63.58 $64.16 $63.24 170,100
Graphs are not available, please refer to the detailed table
Back to top