Quotes and Market Data
Find a quote
DEFINITY FINANCIAL CORPORATION
34.89 Up 0.29 (0.83 %)
Delayed : 2023/03/30 16:00:01
- Previous close $34.60
- Opening $34.68
- Price Ask $34.77
- Price Bid $34.77
- Size Bid 1
- Size Ask 15
- Today High $34.92
- Today Low $34.54
- 52 Weeks High $40.95
- 52 Weeks Low $29.83
- Volume 108,968
Fundamentals
- P/E Ratio : 16.09
- Earnings/Share : 1.25
- Dividends/Share : $0.14
- Current Div. Yield : 1.59
- Market Cap (M) : 4,010.14
- Shares Out (M) : 115.90
- Exchange : XTSE
- Ex Dividend Date : 2023/03/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $34.89 | Down $ -0.01 | $34.89 | $34.89 | 8,000 |
03:59 PM | $34.90 | Down $ -0.01 | $34.92 | $34.90 | 1,700 |
03:58 PM | $34.91 | Up $0.02 | $34.91 | $34.91 | 100 |
03:57 PM | $34.89 | Up $0.00 | $34.89 | $34.87 | 2,900 |
03:56 PM | $34.89 | Up $0.03 | $34.89 | $34.89 | 100 |
03:55 PM | $34.86 | Up $0.00 | $34.86 | $34.86 | 700 |
03:53 PM | $34.86 | Up $0.01 | $34.87 | $34.86 | 1,200 |
03:53 PM | $34.86 | Up $0.00 | $34.87 | $34.86 | 0 |
03:52 PM | $34.85 | Up $0.02 | $34.85 | $34.85 | 300 |
03:51 PM | $34.83 | Down $ -0.01 | $34.83 | $34.83 | 400 |
03:50 PM | $34.84 | Up $0.04 | $34.84 | $34.80 | 600 |
03:49 PM | $34.80 | Up $0.02 | $34.81 | $34.80 | 2,000 |
03:48 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 100 |
03:47 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 700 |
03:45 PM | $34.77 | Down $ -0.01 | $34.77 | $34.77 | 600 |
03:45 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
03:44 PM | $34.78 | Up $0.01 | $34.78 | $34.78 | 300 |
03:43 PM | $34.77 | Up $0.00 | $34.77 | $34.77 | 400 |
03:41 PM | $34.77 | Down $ -0.02 | $34.78 | $34.77 | 700 |
03:41 PM | $34.77 | Up $0.00 | $34.78 | $34.77 | 0 |
03:39 PM | $34.79 | Down $ -0.02 | $34.79 | $34.79 | 700 |
03:39 PM | $34.79 | Up $0.00 | $34.79 | $34.79 | 0 |
03:38 PM | $34.81 | Up $0.03 | $34.81 | $34.81 | 200 |
03:37 PM | $34.78 | Down $ -0.01 | $34.79 | $34.78 | 700 |
03:36 PM | $34.79 | Up $0.02 | $34.80 | $34.79 | 500 |
03:35 PM | $34.77 | Down $ -0.01 | $34.78 | $34.76 | 900 |
03:33 PM | $34.78 | Up $0.00 | $34.79 | $34.78 | 400 |
03:33 PM | $34.78 | Up $0.00 | $34.79 | $34.78 | 0 |
03:31 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 200 |
03:31 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
03:29 PM | $34.78 | Up $0.01 | $34.78 | $34.72 | 1,000 |
03:29 PM | $34.78 | Up $0.00 | $34.78 | $34.72 | 0 |
03:27 PM | $34.78 | Down $ -0.02 | $34.78 | $34.77 | 700 |
03:27 PM | $34.78 | Up $0.00 | $34.78 | $34.77 | 0 |
03:26 PM | $34.80 | Up $0.08 | $34.80 | $34.76 | 900 |
03:25 PM | $34.72 | Up $0.02 | $34.75 | $34.72 | 1,700 |
03:24 PM | $34.70 | Up $0.01 | $34.70 | $34.70 | 800 |
03:21 PM | $34.69 | Down $ -0.01 | $34.72 | $34.69 | 1,300 |
03:21 PM | $34.69 | Up $0.00 | $34.72 | $34.69 | 0 |
03:21 PM | $34.69 | Up $0.00 | $34.72 | $34.69 | 0 |
03:19 PM | $34.70 | Down $ -0.01 | $34.70 | $34.70 | 800 |
03:19 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
03:15 PM | $34.71 | Up $0.01 | $34.71 | $34.71 | 400 |
03:15 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
03:15 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
03:15 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
03:14 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 600 |
03:13 PM | $34.70 | Up $0.01 | $34.70 | $34.70 | 100 |
03:12 PM | $34.69 | Up $0.00 | $34.70 | $34.69 | 900 |
03:11 PM | $34.69 | Down $ -0.01 | $34.70 | $34.69 | 2,900 |
03:10 PM | $34.70 | Down $ -0.01 | $34.70 | $34.69 | 700 |
03:09 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 1,000 |
03:08 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 1,000 |
03:07 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 1,200 |
03:06 PM | $34.70 | Up $0.00 | $34.74 | $34.69 | 9,500 |
02:56 PM | $34.70 | Up $0.01 | $34.70 | $34.69 | 300 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:56 PM | $34.70 | Up $0.00 | $34.70 | $34.69 | 0 |
02:55 PM | $34.69 | Down $ -0.01 | $34.69 | $34.69 | 900 |
02:51 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 2,400 |
02:51 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:51 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:51 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 400 |
02:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:46 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:43 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 200 |
02:43 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:43 PM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
02:38 PM | $34.70 | Down $ -0.01 | $34.71 | $34.70 | 600 |
02:38 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
02:38 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
02:38 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
02:38 PM | $34.70 | Up $0.00 | $34.71 | $34.70 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 700 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:31 PM | $34.71 | Up $0.00 | $34.74 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.02 | $34.71 | $34.71 | 100 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:23 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
02:21 PM | $34.69 | Up $0.04 | $34.70 | $34.67 | 600 |
02:21 PM | $34.69 | Up $0.00 | $34.70 | $34.67 | 0 |
02:18 PM | $34.65 | Down $ -0.05 | $34.72 | $34.65 | 2,400 |
02:18 PM | $34.65 | Up $0.00 | $34.72 | $34.65 | 0 |
02:18 PM | $34.65 | Up $0.00 | $34.72 | $34.65 | 0 |
02:08 PM | $34.70 | Down $ -0.05 | $34.72 | $34.70 | 400 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
02:08 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
01:59 PM | $34.75 | Up $0.01 | $34.75 | $34.75 | 100 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:59 PM | $34.75 | Up $0.00 | $34.75 | $34.75 | 0 |
01:58 PM | $34.74 | Up $0.01 | $34.74 | $34.74 | 800 |
01:56 PM | $34.73 | Down $ -0.01 | $34.73 | $34.73 | 100 |
01:56 PM | $34.73 | Up $0.00 | $34.73 | $34.73 | 0 |
01:54 PM | $34.74 | Down $ -0.02 | $34.74 | $34.72 | 800 |
01:54 PM | $34.74 | Up $0.00 | $34.74 | $34.72 | 0 |
01:50 PM | $34.76 | Up $0.01 | $34.76 | $34.76 | 100 |
01:50 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
01:50 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
01:50 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
01:47 PM | $34.75 | Up $0.04 | $34.75 | $34.74 | 300 |
01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 0 |
01:47 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 0 |
01:44 PM | $34.71 | Up $0.05 | $34.71 | $34.71 | 300 |
01:44 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
01:44 PM | $34.71 | Up $0.00 | $34.71 | $34.71 | 0 |
01:36 PM | $34.66 | Down $ -0.04 | $34.66 | $34.66 | 100 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:36 PM | $34.66 | Up $0.00 | $34.66 | $34.66 | 0 |
01:35 PM | $34.70 | Up $0.02 | $34.70 | $34.70 | 100 |
01:34 PM | $34.68 | Up $0.08 | $34.68 | $34.65 | 500 |
01:29 PM | $34.60 | Down $ -0.03 | $34.64 | $34.60 | 1,100 |
01:29 PM | $34.60 | Up $0.00 | $34.64 | $34.60 | 0 |
01:29 PM | $34.60 | Up $0.00 | $34.64 | $34.60 | 0 |
01:29 PM | $34.60 | Up $0.00 | $34.64 | $34.60 | 0 |
01:29 PM | $34.60 | Up $0.00 | $34.64 | $34.60 | 0 |
01:28 PM | $34.63 | Up $0.01 | $34.63 | $34.63 | 100 |
01:19 PM | $34.62 | Down $ -0.08 | $34.68 | $34.62 | 400 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:19 PM | $34.62 | Up $0.00 | $34.68 | $34.62 | 0 |
01:08 PM | $34.70 | Up $0.03 | $34.70 | $34.68 | 600 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:08 PM | $34.70 | Up $0.00 | $34.70 | $34.68 | 0 |
01:06 PM | $34.67 | Up $0.00 | $34.70 | $34.67 | 900 |
01:06 PM | $34.67 | Up $0.00 | $34.70 | $34.67 | 0 |
01:05 PM | $34.67 | Up $0.04 | $34.67 | $34.67 | 100 |
01:00 PM | $34.63 | Down $ -0.07 | $34.63 | $34.63 | 100 |
01:00 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
01:00 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
01:00 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
01:00 PM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
12:58 PM | $34.70 | Down $ -0.02 | $34.72 | $34.70 | 1,000 |
12:58 PM | $34.70 | Up $0.00 | $34.72 | $34.70 | 0 |
12:56 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 1,100 |
12:56 PM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
12:40 PM | $34.72 | Down $ -0.04 | $34.78 | $34.72 | 1,300 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:40 PM | $34.72 | Up $0.00 | $34.78 | $34.72 | 0 |
12:37 PM | $34.76 | Up $0.02 | $34.76 | $34.76 | 400 |
12:37 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
12:37 PM | $34.76 | Up $0.00 | $34.76 | $34.76 | 0 |
12:36 PM | $34.74 | Down $ -0.01 | $34.74 | $34.74 | 100 |
12:34 PM | $34.75 | Up $0.01 | $34.75 | $34.74 | 1,800 |
12:34 PM | $34.75 | Up $0.00 | $34.75 | $34.74 | 0 |
12:30 PM | $34.74 | Down $ -0.01 | $34.75 | $34.74 | 200 |
12:30 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
12:30 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
12:30 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
12:26 PM | $34.75 | Down $ -0.02 | $34.76 | $34.75 | 6,000 |
12:26 PM | $34.75 | Up $0.00 | $34.76 | $34.75 | 0 |
12:26 PM | $34.75 | Up $0.00 | $34.76 | $34.75 | 0 |
12:26 PM | $34.75 | Up $0.00 | $34.76 | $34.75 | 0 |
12:20 PM | $34.78 | Up $0.02 | $34.78 | $34.78 | 1,200 |
12:20 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
12:20 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
12:20 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
12:20 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
12:20 PM | $34.78 | Up $0.00 | $34.78 | $34.78 | 0 |
12:18 PM | $34.75 | Up $0.01 | $34.77 | $34.75 | 900 |
12:18 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:17 PM | $34.75 | Down $ -0.01 | $34.75 | $34.73 | 4,400 |
12:11 PM | $34.75 | Down $ -0.03 | $34.77 | $34.75 | 400 |
12:11 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:11 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:11 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:11 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:11 PM | $34.75 | Up $0.00 | $34.77 | $34.75 | 0 |
12:09 PM | $34.79 | Up $0.02 | $34.79 | $34.78 | 400 |
12:09 PM | $34.79 | Up $0.00 | $34.79 | $34.78 | 0 |
12:06 PM | $34.76 | Up $0.03 | $34.76 | $34.74 | 800 |
12:06 PM | $34.76 | Up $0.00 | $34.76 | $34.74 | 0 |
12:06 PM | $34.76 | Up $0.00 | $34.76 | $34.74 | 0 |
12:05 PM | $34.73 | Up $0.01 | $34.73 | $34.73 | 200 |
12:03 PM | $34.72 | Down $ -0.02 | $34.73 | $34.72 | 300 |
12:03 PM | $34.72 | Up $0.00 | $34.73 | $34.72 | 0 |
12:00 PM | $34.74 | Down $ -0.02 | $34.75 | $34.74 | 500 |
12:00 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
12:00 PM | $34.74 | Up $0.00 | $34.75 | $34.74 | 0 |
11:56 AM | $34.76 | Up $0.01 | $34.77 | $34.76 | 300 |
11:56 AM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
11:56 AM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
11:56 AM | $34.76 | Up $0.00 | $34.77 | $34.76 | 0 |
11:55 AM | $34.75 | Down $ -0.03 | $34.77 | $34.75 | 600 |
11:51 AM | $34.78 | Up $0.06 | $34.78 | $34.76 | 400 |
11:51 AM | $34.78 | Up $0.00 | $34.78 | $34.76 | 0 |
11:51 AM | $34.78 | Up $0.00 | $34.78 | $34.76 | 0 |
11:51 AM | $34.78 | Up $0.00 | $34.78 | $34.76 | 0 |
11:47 AM | $34.72 | Down $ -0.01 | $34.72 | $34.72 | 400 |
11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
11:47 AM | $34.72 | Up $0.00 | $34.72 | $34.72 | 0 |
11:45 AM | $34.73 | Down $ -0.04 | $34.77 | $34.73 | 500 |
11:45 AM | $34.73 | Up $0.00 | $34.77 | $34.73 | 0 |
11:38 AM | $34.77 | Down $ -0.03 | $34.77 | $34.77 | 100 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:38 AM | $34.77 | Up $0.00 | $34.77 | $34.77 | 0 |
11:37 AM | $34.80 | Down $ -0.02 | $34.80 | $34.80 | 300 |
11:36 AM | $34.82 | Up $0.02 | $34.82 | $34.82 | 400 |
11:35 AM | $34.80 | Down $ -0.03 | $34.82 | $34.80 | 800 |
11:32 AM | $34.83 | Down $ -0.01 | $34.85 | $34.83 | 1,100 |
11:32 AM | $34.83 | Up $0.00 | $34.85 | $34.83 | 0 |
11:32 AM | $34.83 | Up $0.00 | $34.85 | $34.83 | 0 |
11:31 AM | $34.84 | Down $ -0.03 | $34.84 | $34.84 | 100 |
11:30 AM | $34.87 | Down $ -0.02 | $34.87 | $34.87 | 1,000 |
11:26 AM | $34.89 | Up $0.03 | $34.89 | $34.89 | 100 |
11:26 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
11:26 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
11:26 AM | $34.89 | Up $0.00 | $34.89 | $34.89 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 100 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:19 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.06 | $34.86 | $34.86 | 100 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:05 AM | $34.86 | Up $0.00 | $34.86 | $34.86 | 0 |
11:04 AM | $34.80 | Up $0.01 | $34.80 | $34.80 | 300 |
11:03 AM | $34.79 | Up $0.15 | $34.79 | $34.72 | 2,100 |
10:56 AM | $34.64 | Up $0.03 | $34.64 | $34.64 | 200 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:56 AM | $34.64 | Up $0.00 | $34.64 | $34.64 | 0 |
10:55 AM | $34.61 | Up $0.00 | $34.61 | $34.61 | 200 |
10:53 AM | $34.61 | Up $0.00 | $34.62 | $34.61 | 400 |
10:53 AM | $34.61 | Up $0.00 | $34.62 | $34.61 | 0 |
10:49 AM | $34.61 | Down $ -0.01 | $34.61 | $34.61 | 200 |
10:49 AM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
10:49 AM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
10:49 AM | $34.61 | Up $0.00 | $34.61 | $34.61 | 0 |
10:48 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 200 |
10:46 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 100 |
10:46 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
10:34 AM | $34.62 | Down $ -0.01 | $34.64 | $34.62 | 1,400 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:34 AM | $34.62 | Up $0.00 | $34.64 | $34.62 | 0 |
10:28 AM | $34.63 | Up $0.08 | $34.63 | $34.58 | 1,500 |
10:28 AM | $34.63 | Up $0.00 | $34.63 | $34.58 | 0 |
10:28 AM | $34.63 | Up $0.00 | $34.63 | $34.58 | 0 |
10:28 AM | $34.63 | Up $0.00 | $34.63 | $34.58 | 0 |
10:28 AM | $34.63 | Up $0.00 | $34.63 | $34.58 | 0 |
10:28 AM | $34.63 | Up $0.00 | $34.63 | $34.58 | 0 |
10:25 AM | $34.55 | Up $0.01 | $34.58 | $34.55 | 600 |
10:25 AM | $34.55 | Up $0.00 | $34.58 | $34.55 | 0 |
10:25 AM | $34.55 | Up $0.00 | $34.58 | $34.55 | 0 |
10:24 AM | $34.54 | Down $ -0.06 | $34.59 | $34.54 | 900 |
10:11 AM | $34.60 | Down $ -0.02 | $34.60 | $34.60 | 100 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:11 AM | $34.60 | Up $0.00 | $34.60 | $34.60 | 0 |
10:07 AM | $34.62 | Down $ -0.02 | $34.62 | $34.62 | 200 |
10:07 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
10:07 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
10:07 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
10:06 AM | $34.64 | Down $ -0.05 | $34.64 | $34.64 | 100 |
10:01 AM | $34.69 | Up $0.06 | $34.69 | $34.69 | 300 |
10:01 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
10:01 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
10:01 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
10:01 AM | $34.69 | Up $0.00 | $34.69 | $34.69 | 0 |
09:59 AM | $34.63 | Up $0.00 | $34.64 | $34.63 | 200 |
09:59 AM | $34.63 | Up $0.00 | $34.64 | $34.63 | 0 |
09:57 AM | $34.63 | Down $ -0.02 | $34.63 | $34.63 | 100 |
09:57 AM | $34.63 | Up $0.00 | $34.63 | $34.63 | 0 |
09:56 AM | $34.65 | Down $ -0.03 | $34.67 | $34.64 | 900 |
09:55 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 200 |
09:51 AM | $34.68 | Up $0.01 | $34.69 | $34.67 | 500 |
09:51 AM | $34.68 | Up $0.00 | $34.69 | $34.67 | 0 |
09:51 AM | $34.68 | Up $0.00 | $34.69 | $34.67 | 0 |
09:51 AM | $34.68 | Up $0.00 | $34.69 | $34.67 | 0 |
09:49 AM | $34.67 | Up $0.02 | $34.67 | $34.67 | 100 |
09:49 AM | $34.67 | Up $0.00 | $34.67 | $34.67 | 0 |
09:45 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 600 |
09:45 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
09:45 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
09:45 AM | $34.65 | Up $0.00 | $34.65 | $34.65 | 0 |
09:42 AM | $34.65 | Up $0.11 | $34.65 | $34.62 | 700 |
09:42 AM | $34.65 | Up $0.00 | $34.65 | $34.62 | 0 |
09:42 AM | $34.65 | Up $0.00 | $34.65 | $34.62 | 0 |
09:40 AM | $34.54 | Down $ -0.08 | $34.57 | $34.54 | 400 |
09:40 AM | $34.54 | Up $0.00 | $34.57 | $34.54 | 0 |
09:38 AM | $34.62 | Up $0.01 | $34.62 | $34.62 | 100 |
09:38 AM | $34.62 | Up $0.00 | $34.62 | $34.62 | 0 |
09:37 AM | $34.61 | Down $ -0.02 | $34.61 | $34.61 | 100 |
09:36 AM | $34.63 | Down $ -0.07 | $34.70 | $34.63 | 1,000 |
09:35 AM | $34.70 | Up $0.00 | $34.71 | $34.70 | 400 |
09:32 AM | $34.70 | Up $0.02 | $34.70 | $34.70 | 200 |
09:32 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
09:32 AM | $34.70 | Up $0.00 | $34.70 | $34.70 | 0 |
09:30 AM | $34.68 | Up $0.08 | $34.68 | $34.68 | 100 |
09:30 AM | $34.68 | Up $0.00 | $34.68 | $34.68 | 0 |
Previous close | $34.60 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
30-03-2023 | $34.89 | $34.75 | $34.92 | $34.60 | 86,400 |
29-03-2023 | $34.60 | $34.67 | $34.77 | $34.43 | 55,700 |
28-03-2023 | $34.60 | $34.37 | $34.65 | $34.32 | 63,700 |
27-03-2023 | $34.77 | $34.60 | $34.98 | $34.60 | 72,800 |
24-03-2023 | $34.84 | $34.83 | $34.89 | $34.70 | 49,000 |
23-03-2023 | $34.69 | $34.72 | $34.86 | $34.56 | 42,200 |
22-03-2023 | $34.75 | $35.03 | $35.03 | $34.74 | 42,800 |
21-03-2023 | $34.95 | $35.02 | $35.07 | $34.91 | 47,700 |
20-03-2023 | $35.03 | $35.07 | $35.16 | $34.98 | 96,800 |
17-03-2023 | $34.95 | $34.61 | $35.02 | $34.57 | 353,400 |
16-03-2023 | $34.50 | $34.46 | $34.56 | $34.17 | 145,300 |
15-03-2023 | $33.87 | $33.53 | $33.87 | $33.50 | 82,400 |
14-03-2023 | $34.20 | $34.18 | $34.29 | $33.96 | 69,100 |
13-03-2023 | $34.00 | $34.12 | $34.17 | $33.98 | 53,600 |
10-03-2023 | $34.67 | $34.83 | $35.06 | $34.54 | 182,300 |
09-03-2023 | $35.14 | $35.89 | $35.95 | $35.14 | 53,900 |
08-03-2023 | $36.09 | $36.24 | $36.27 | $35.94 | 63,400 |
07-03-2023 | $35.75 | $35.79 | $35.95 | $35.63 | 74,900 |
06-03-2023 | $35.75 | $35.74 | $35.89 | $35.43 | 80,600 |
03-03-2023 | $35.37 | $35.41 | $35.60 | $35.24 | 50,900 |
02-03-2023 | $35.66 | $35.90 | $36.09 | $35.59 | 108,500 |
01-03-2023 | $35.80 | $36.00 | $36.09 | $35.76 | 57,400 |
28-02-2023 | $35.92 | $35.90 | $35.98 | $35.76 | 151,200 |
27-02-2023 | $35.73 | $35.52 | $35.87 | $35.25 | 96,700 |
24-02-2023 | $35.44 | $35.26 | $35.53 | $35.01 | 181,600 |
23-02-2023 | $35.14 | $35.71 | $35.83 | $35.10 | 78,000 |
22-02-2023 | $35.80 | $36.31 | $36.49 | $35.71 | 70,400 |
21-02-2023 | $36.48 | $36.14 | $36.56 | $36.11 | 112,500 |
17-02-2023 | $36.70 | $36.26 | $37.00 | $36.23 | 130,200 |
16-02-2023 | $36.01 | $36.57 | $36.57 | $35.99 | 70,000 |
Graphs are not available, please refer to the detailed table