Quotes and Market Data
Find a quote
DEFINITY FINANCIAL CORPORATION
65.95 Down -0.76 (-1.15 %)
Delayed : 2025/10/25 17:00:00
- Previous close $66.71
- Opening $66.59
- Price Ask $64.63
- Price Bid $64.63
- Size Bid 3
- Size Ask 1
- Today High $66.68
- Today Low $65.76
- 52 Weeks High $79.95
- 52 Weeks Low $52.75
- Volume 115,989
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.95 | Down $ -0.02 | $65.95 | $65.95 | 11,500 |
| 03:59 PM | $65.97 | Up $0.00 | $66.00 | $65.92 | 2,100 |
| 03:58 PM | $65.97 | Down $ -0.03 | $65.99 | $65.97 | 200 |
| 03:57 PM | $66.00 | Down $ -0.01 | $66.00 | $66.00 | 200 |
| 03:56 PM | $66.01 | Up $0.00 | $66.03 | $66.00 | 700 |
| 03:55 PM | $66.01 | Down $ -0.04 | $66.05 | $66.00 | 1,200 |
| 03:54 PM | $66.05 | Up $0.02 | $66.06 | $66.05 | 600 |
| 03:53 PM | $66.03 | Down $ -0.05 | $66.09 | $66.01 | 1,400 |
| 03:52 PM | $66.09 | Up $0.02 | $66.09 | $66.09 | 600 |
| 03:51 PM | $66.07 | Down $ -0.02 | $66.09 | $66.07 | 600 |
| 03:50 PM | $66.09 | Down $ -0.03 | $66.11 | $66.06 | 1,800 |
| 03:49 PM | $66.12 | Up $0.06 | $66.12 | $66.07 | 700 |
| 03:48 PM | $66.07 | Down $0.00 | $66.07 | $66.07 | 700 |
| 03:47 PM | $66.07 | Up $0.05 | $66.07 | $66.02 | 1,900 |
| 03:46 PM | $66.02 | Up $0.00 | $66.04 | $66.00 | 800 |
| 03:45 PM | $66.02 | Down $ -0.03 | $66.02 | $66.02 | 100 |
| 03:44 PM | $66.05 | Up $0.00 | $66.05 | $66.05 | 100 |
| 03:43 PM | $66.05 | Up $0.00 | $66.05 | $66.04 | 200 |
| 03:42 PM | $66.05 | Up $0.11 | $66.05 | $65.95 | 900 |
| 03:41 PM | $65.94 | Up $0.02 | $65.94 | $65.94 | 300 |
| 03:33 PM | $65.92 | Up $0.05 | $65.92 | $65.91 | 500 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:33 PM | $65.92 | Up $0.00 | $65.92 | $65.91 | 0 |
| 03:27 PM | $65.87 | Up $0.01 | $65.87 | $65.87 | 100 |
| 03:27 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 03:27 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 03:27 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 03:27 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 03:27 PM | $65.87 | Up $0.00 | $65.87 | $65.87 | 0 |
| 03:22 PM | $65.86 | Down $ -0.04 | $65.86 | $65.86 | 100 |
| 03:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 03:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 03:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 03:22 PM | $65.86 | Up $0.00 | $65.86 | $65.86 | 0 |
| 03:21 PM | $65.90 | Down $ -0.03 | $65.90 | $65.90 | 200 |
| 03:17 PM | $65.93 | Up $0.02 | $66.03 | $65.93 | 6,300 |
| 03:17 PM | $65.93 | Up $0.00 | $66.03 | $65.93 | 0 |
| 03:17 PM | $65.93 | Up $0.00 | $66.03 | $65.93 | 0 |
| 03:17 PM | $65.93 | Up $0.00 | $66.03 | $65.93 | 0 |
| 03:16 PM | $65.91 | Up $0.15 | $65.91 | $65.82 | 900 |
| 03:13 PM | $65.76 | Down $ -0.02 | $65.76 | $65.76 | 100 |
| 03:13 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 0 |
| 03:13 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 0 |
| 03:12 PM | $65.78 | Down $ -0.04 | $65.78 | $65.77 | 400 |
| 03:07 PM | $65.82 | Down $ -0.04 | $65.82 | $65.82 | 100 |
| 03:07 PM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 03:07 PM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 03:07 PM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 03:07 PM | $65.82 | Up $0.00 | $65.82 | $65.82 | 0 |
| 03:06 PM | $65.86 | Down $ -0.04 | $65.88 | $65.85 | 700 |
| 03:00 PM | $65.90 | Down $ -0.02 | $65.90 | $65.88 | 300 |
| 03:00 PM | $65.90 | Up $0.00 | $65.90 | $65.88 | 0 |
| 03:00 PM | $65.90 | Up $0.00 | $65.90 | $65.88 | 0 |
| 03:00 PM | $65.90 | Up $0.00 | $65.90 | $65.88 | 0 |
| 03:00 PM | $65.90 | Up $0.00 | $65.90 | $65.88 | 0 |
| 03:00 PM | $65.90 | Up $0.00 | $65.90 | $65.88 | 0 |
| 02:55 PM | $65.92 | Up $0.03 | $65.92 | $65.92 | 100 |
| 02:55 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:55 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:55 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:55 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 02:52 PM | $65.89 | Down $ -0.09 | $65.89 | $65.89 | 100 |
| 02:52 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:52 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:48 PM | $65.98 | Up $0.02 | $65.99 | $65.98 | 500 |
| 02:48 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 0 |
| 02:48 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 0 |
| 02:48 PM | $65.98 | Up $0.00 | $65.99 | $65.98 | 0 |
| 02:43 PM | $65.96 | Down $ -0.02 | $65.96 | $65.90 | 3,200 |
| 02:43 PM | $65.96 | Up $0.00 | $65.96 | $65.90 | 0 |
| 02:43 PM | $65.96 | Up $0.00 | $65.96 | $65.90 | 0 |
| 02:43 PM | $65.96 | Up $0.00 | $65.96 | $65.90 | 0 |
| 02:43 PM | $65.96 | Up $0.00 | $65.96 | $65.90 | 0 |
| 02:42 PM | $65.98 | Up $0.05 | $65.99 | $65.93 | 2,500 |
| 02:41 PM | $65.93 | Down $ -0.02 | $65.93 | $65.93 | 100 |
| 02:40 PM | $65.95 | Down $ -0.03 | $65.95 | $65.92 | 800 |
| 02:39 PM | $65.98 | Down $ -0.03 | $66.01 | $65.95 | 900 |
| 02:38 PM | $66.01 | Down $ -0.04 | $66.04 | $66.01 | 200 |
| 02:36 PM | $66.05 | Down $ -0.08 | $66.13 | $66.05 | 500 |
| 02:36 PM | $66.05 | Up $0.00 | $66.13 | $66.05 | 0 |
| 02:32 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 100 |
| 02:32 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 02:32 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 02:32 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 02:31 PM | $66.13 | Down $ -0.05 | $66.18 | $66.13 | 400 |
| 02:30 PM | $66.18 | Down $ -0.07 | $66.22 | $66.18 | 4,200 |
| 02:28 PM | $66.25 | Down $ -0.05 | $66.25 | $66.25 | 200 |
| 02:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:26 PM | $66.30 | Down $ -0.02 | $66.31 | $66.30 | 400 |
| 02:26 PM | $66.30 | Up $0.00 | $66.31 | $66.30 | 0 |
| 02:24 PM | $66.32 | Up $0.00 | $66.34 | $66.32 | 900 |
| 02:24 PM | $66.32 | Up $0.00 | $66.34 | $66.32 | 0 |
| 02:22 PM | $66.32 | Down $ -0.05 | $66.35 | $66.32 | 1,100 |
| 02:22 PM | $66.32 | Up $0.00 | $66.35 | $66.32 | 0 |
| 02:20 PM | $66.37 | Up $0.02 | $66.37 | $66.37 | 100 |
| 02:20 PM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 02:16 PM | $66.35 | Up $0.06 | $66.35 | $66.29 | 2,100 |
| 02:16 PM | $66.35 | Up $0.00 | $66.35 | $66.29 | 0 |
| 02:16 PM | $66.35 | Up $0.00 | $66.35 | $66.29 | 0 |
| 02:16 PM | $66.35 | Up $0.00 | $66.35 | $66.29 | 0 |
| 02:15 PM | $66.29 | Up $0.04 | $66.29 | $66.29 | 400 |
| 02:13 PM | $66.25 | Up $0.09 | $66.25 | $66.18 | 1,300 |
| 02:13 PM | $66.25 | Up $0.00 | $66.25 | $66.18 | 0 |
| 02:11 PM | $66.16 | Down $ -0.05 | $66.20 | $66.16 | 700 |
| 02:11 PM | $66.16 | Up $0.00 | $66.20 | $66.16 | 0 |
| 01:54 PM | $66.21 | Down $ -0.09 | $66.28 | $66.21 | 700 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:54 PM | $66.21 | Up $0.00 | $66.28 | $66.21 | 0 |
| 01:48 PM | $66.30 | Down $ -0.02 | $66.30 | $66.30 | 300 |
| 01:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 01:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 01:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 01:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 01:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 01:47 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 300 |
| 01:46 PM | $66.32 | Up $0.01 | $66.33 | $66.32 | 500 |
| 01:42 PM | $66.31 | Up $0.01 | $66.31 | $66.31 | 100 |
| 01:42 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 01:42 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 01:42 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 01:41 PM | $66.30 | Down $ -0.03 | $66.30 | $66.30 | 100 |
| 01:39 PM | $66.33 | Up $0.04 | $66.33 | $66.32 | 1,100 |
| 01:39 PM | $66.33 | Up $0.00 | $66.33 | $66.32 | 0 |
| 01:37 PM | $66.29 | Down $ -0.09 | $66.32 | $66.27 | 1,000 |
| 01:37 PM | $66.29 | Up $0.00 | $66.32 | $66.27 | 0 |
| 01:30 PM | $66.38 | Down $ -0.08 | $66.38 | $66.37 | 300 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:30 PM | $66.38 | Up $0.00 | $66.38 | $66.37 | 0 |
| 01:29 PM | $66.46 | Down $ -0.06 | $66.48 | $66.45 | 500 |
| 01:11 PM | $66.52 | Up $0.01 | $66.52 | $66.52 | 200 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:11 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 01:10 PM | $66.51 | Up $0.00 | $66.55 | $66.51 | 600 |
| 01:08 PM | $66.51 | Up $0.00 | $66.52 | $66.48 | 2,600 |
| 01:08 PM | $66.51 | Up $0.00 | $66.52 | $66.48 | 0 |
| 01:03 PM | $66.51 | Up $0.03 | $66.51 | $66.51 | 200 |
| 01:03 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 01:03 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 01:03 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 01:03 PM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 01:02 PM | $66.48 | Down $ -0.01 | $66.48 | $66.48 | 800 |
| 12:58 PM | $66.49 | Down $ -0.01 | $66.49 | $66.49 | 200 |
| 12:58 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 12:58 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 12:58 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 12:54 PM | $66.50 | Up $0.02 | $66.50 | $66.50 | 200 |
| 12:54 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:54 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:54 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:50 PM | $66.48 | Down $ -0.02 | $66.50 | $66.48 | 600 |
| 12:50 PM | $66.48 | Up $0.00 | $66.50 | $66.48 | 0 |
| 12:50 PM | $66.48 | Up $0.00 | $66.50 | $66.48 | 0 |
| 12:50 PM | $66.48 | Up $0.00 | $66.50 | $66.48 | 0 |
| 12:46 PM | $66.50 | Down $ -0.01 | $66.50 | $66.50 | 200 |
| 12:46 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:46 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:46 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 12:42 PM | $66.51 | Up $0.03 | $66.51 | $66.48 | 400 |
| 12:42 PM | $66.51 | Up $0.00 | $66.51 | $66.48 | 0 |
| 12:42 PM | $66.51 | Up $0.00 | $66.51 | $66.48 | 0 |
| 12:42 PM | $66.51 | Up $0.00 | $66.51 | $66.48 | 0 |
| 12:40 PM | $66.48 | Down $ -0.04 | $66.48 | $66.48 | 100 |
| 12:40 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 12:38 PM | $66.52 | Down $ -0.02 | $66.52 | $66.52 | 200 |
| 12:38 PM | $66.52 | Up $0.00 | $66.52 | $66.52 | 0 |
| 12:34 PM | $66.54 | Down $ -0.05 | $66.54 | $66.54 | 200 |
| 12:34 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:34 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:34 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 0 |
| 12:33 PM | $66.59 | Down $ -0.03 | $66.60 | $66.57 | 800 |
| 12:29 PM | $66.62 | Up $0.03 | $66.62 | $66.61 | 200 |
| 12:29 PM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:29 PM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:29 PM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 12:27 PM | $66.59 | Down $ -0.01 | $66.59 | $66.58 | 600 |
| 12:27 PM | $66.59 | Up $0.00 | $66.59 | $66.58 | 0 |
| 12:25 PM | $66.60 | Up $0.04 | $66.60 | $66.60 | 100 |
| 12:25 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:19 PM | $66.56 | Down $ -0.04 | $66.56 | $66.56 | 100 |
| 12:19 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:19 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:19 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:19 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:19 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 0 |
| 12:17 PM | $66.60 | Down $ -0.03 | $66.60 | $66.60 | 100 |
| 12:17 PM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 12:16 PM | $66.63 | Down $ -0.04 | $66.63 | $66.63 | 200 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 1,000 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:09 PM | $66.67 | Up $0.00 | $66.67 | $66.61 | 0 |
| 12:07 PM | $66.67 | Up $0.03 | $66.67 | $66.67 | 100 |
| 12:07 PM | $66.67 | Up $0.00 | $66.67 | $66.67 | 0 |
| 12:06 PM | $66.64 | Up $0.09 | $66.64 | $66.55 | 1,600 |
| 12:05 PM | $66.55 | Up $0.03 | $66.55 | $66.55 | 300 |
| 12:04 PM | $66.52 | Down $ -0.02 | $66.52 | $66.52 | 100 |
| 12:02 PM | $66.54 | Up $0.04 | $66.54 | $66.51 | 400 |
| 12:02 PM | $66.54 | Up $0.00 | $66.54 | $66.51 | 0 |
| 12:00 PM | $66.50 | Up $0.05 | $66.50 | $66.50 | 100 |
| 12:00 PM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 11:58 AM | $66.45 | Down $ -0.13 | $66.54 | $66.45 | 500 |
| 11:58 AM | $66.45 | Up $0.00 | $66.54 | $66.45 | 0 |
| 11:56 AM | $66.58 | Down $ -0.01 | $66.58 | $66.58 | 200 |
| 11:56 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 11:55 AM | $66.59 | Down $ -0.03 | $66.62 | $66.56 | 500 |
| 11:54 AM | $66.62 | Up $0.07 | $66.62 | $66.60 | 2,800 |
| 11:45 AM | $66.55 | Down $ -0.04 | $66.56 | $66.55 | 1,000 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:45 AM | $66.55 | Up $0.00 | $66.56 | $66.55 | 0 |
| 11:38 AM | $66.59 | Up $0.04 | $66.59 | $66.59 | 100 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:38 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 11:37 AM | $66.55 | Up $0.03 | $66.55 | $66.51 | 200 |
| 11:36 AM | $66.52 | Up $0.01 | $66.52 | $66.52 | 100 |
| 11:34 AM | $66.51 | Up $0.05 | $66.51 | $66.46 | 400 |
| 11:34 AM | $66.51 | Up $0.00 | $66.51 | $66.46 | 0 |
| 11:32 AM | $66.46 | Up $0.02 | $66.46 | $66.46 | 200 |
| 11:32 AM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 11:29 AM | $66.44 | Down $ -0.07 | $66.46 | $66.44 | 1,400 |
| 11:29 AM | $66.44 | Up $0.00 | $66.46 | $66.44 | 0 |
| 11:29 AM | $66.44 | Up $0.00 | $66.46 | $66.44 | 0 |
| 11:28 AM | $66.51 | Up $0.11 | $66.51 | $66.45 | 400 |
| 11:24 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 100 |
| 11:24 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 11:24 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 11:24 AM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 11:23 AM | $66.41 | Down $ -0.03 | $66.41 | $66.41 | 200 |
| 11:20 AM | $66.43 | Up $0.04 | $66.43 | $66.40 | 300 |
| 11:20 AM | $66.43 | Up $0.00 | $66.43 | $66.40 | 0 |
| 11:20 AM | $66.43 | Up $0.00 | $66.43 | $66.40 | 0 |
| 11:19 AM | $66.39 | Down $ -0.01 | $66.39 | $66.39 | 100 |
| 11:18 AM | $66.40 | Up $0.01 | $66.40 | $66.40 | 300 |
| 11:09 AM | $66.39 | Up $0.06 | $66.39 | $66.38 | 800 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:09 AM | $66.39 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:02 AM | $66.33 | Up $0.06 | $66.33 | $66.33 | 100 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:02 AM | $66.33 | Up $0.00 | $66.33 | $66.33 | 0 |
| 11:00 AM | $66.27 | Up $0.05 | $66.27 | $66.26 | 700 |
| 11:00 AM | $66.27 | Up $0.00 | $66.27 | $66.26 | 0 |
| 10:59 AM | $66.22 | Up $0.00 | $66.22 | $66.22 | 100 |
| 10:58 AM | $66.22 | Up $0.00 | $66.22 | $66.22 | 100 |
| 10:56 AM | $66.22 | Down $ -0.04 | $66.25 | $66.22 | 600 |
| 10:56 AM | $66.22 | Up $0.00 | $66.25 | $66.22 | 0 |
| 10:54 AM | $66.26 | Up $0.01 | $66.26 | $66.24 | 300 |
| 10:54 AM | $66.26 | Up $0.00 | $66.26 | $66.24 | 0 |
| 10:53 AM | $66.25 | Up $0.00 | $66.25 | $66.25 | 100 |
| 10:52 AM | $66.25 | Down $ -0.04 | $66.31 | $66.25 | 1,300 |
| 10:51 AM | $66.29 | Up $0.04 | $66.29 | $66.29 | 100 |
| 10:47 AM | $66.25 | Down $ -0.08 | $66.29 | $66.25 | 400 |
| 10:47 AM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 10:47 AM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 10:47 AM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 10:46 AM | $66.33 | Up $0.05 | $66.33 | $66.28 | 700 |
| 10:45 AM | $66.28 | Up $0.00 | $66.28 | $66.27 | 700 |
| 10:41 AM | $66.28 | Up $0.02 | $66.28 | $66.28 | 200 |
| 10:41 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 10:41 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 10:41 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 10:40 AM | $66.26 | Up $0.06 | $66.26 | $66.22 | 800 |
| 10:38 AM | $66.20 | Up $0.03 | $66.21 | $66.19 | 700 |
| 10:38 AM | $66.20 | Up $0.00 | $66.21 | $66.19 | 0 |
| 10:35 AM | $66.17 | Up $0.04 | $66.17 | $66.16 | 500 |
| 10:35 AM | $66.17 | Up $0.00 | $66.17 | $66.16 | 0 |
| 10:35 AM | $66.17 | Up $0.00 | $66.17 | $66.16 | 0 |
| 10:29 AM | $66.13 | Up $0.03 | $66.14 | $66.13 | 700 |
| 10:29 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 10:29 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 10:29 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 10:29 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 10:29 AM | $66.13 | Up $0.00 | $66.14 | $66.13 | 0 |
| 10:24 AM | $66.10 | Up $0.08 | $66.10 | $66.09 | 300 |
| 10:24 AM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
| 10:24 AM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
| 10:24 AM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
| 10:24 AM | $66.10 | Up $0.00 | $66.10 | $66.09 | 0 |
| 10:22 AM | $66.02 | Up $0.02 | $66.03 | $66.01 | 1,000 |
| 10:22 AM | $66.02 | Up $0.00 | $66.03 | $66.01 | 0 |
| 10:19 AM | $66.00 | Down $ -0.08 | $66.08 | $65.96 | 900 |
| 10:19 AM | $66.00 | Up $0.00 | $66.08 | $65.96 | 0 |
| 10:19 AM | $66.00 | Up $0.00 | $66.08 | $65.96 | 0 |
| 10:18 AM | $66.08 | Down $ -0.07 | $66.08 | $66.08 | 100 |
| 10:16 AM | $66.15 | Down $ -0.02 | $66.29 | $66.15 | 1,900 |
| 10:16 AM | $66.15 | Up $0.00 | $66.29 | $66.15 | 0 |
| 10:15 AM | $66.18 | Down $ -0.05 | $66.18 | $66.18 | 100 |
| 10:12 AM | $66.22 | Down $ -0.16 | $66.34 | $66.19 | 4,400 |
| 10:12 AM | $66.22 | Up $0.00 | $66.34 | $66.19 | 0 |
| 10:12 AM | $66.22 | Up $0.00 | $66.34 | $66.19 | 0 |
| 10:10 AM | $66.38 | Down $ -0.03 | $66.38 | $66.36 | 300 |
| 10:10 AM | $66.38 | Up $0.00 | $66.38 | $66.36 | 0 |
| 10:09 AM | $66.41 | Up $0.03 | $66.41 | $66.40 | 800 |
| 10:08 AM | $66.38 | Down $ -0.03 | $66.38 | $66.38 | 200 |
| 10:07 AM | $66.40 | Down $ -0.01 | $66.40 | $66.40 | 200 |
| 10:02 AM | $66.41 | Down $ -0.07 | $66.48 | $66.40 | 800 |
| 10:02 AM | $66.41 | Up $0.00 | $66.48 | $66.40 | 0 |
| 10:02 AM | $66.41 | Up $0.00 | $66.48 | $66.40 | 0 |
| 10:02 AM | $66.41 | Up $0.00 | $66.48 | $66.40 | 0 |
| 10:02 AM | $66.41 | Up $0.00 | $66.48 | $66.40 | 0 |
| 10:00 AM | $66.48 | Up $0.01 | $66.51 | $66.44 | 1,000 |
| 10:00 AM | $66.48 | Up $0.00 | $66.51 | $66.44 | 0 |
| 09:59 AM | $66.47 | Down $ -0.01 | $66.51 | $66.47 | 400 |
| 09:58 AM | $66.48 | Down $ -0.01 | $66.49 | $66.48 | 200 |
| 09:57 AM | $66.49 | Down $ -0.02 | $66.49 | $66.49 | 100 |
| 09:56 AM | $66.51 | Down $ -0.01 | $66.51 | $66.51 | 300 |
| 09:54 AM | $66.51 | Up $0.03 | $66.51 | $66.51 | 100 |
| 09:54 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 09:53 AM | $66.48 | Down $ -0.10 | $66.59 | $66.48 | 1,000 |
| 09:47 AM | $66.58 | Up $0.03 | $66.58 | $66.58 | 100 |
| 09:47 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 09:47 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 09:47 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 09:47 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 09:47 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 09:46 AM | $66.55 | Up $0.04 | $66.55 | $66.53 | 300 |
| 09:45 AM | $66.51 | Up $0.06 | $66.51 | $66.48 | 500 |
| 09:42 AM | $66.45 | Up $0.06 | $66.45 | $66.38 | 600 |
| 09:42 AM | $66.45 | Up $0.00 | $66.45 | $66.38 | 0 |
| 09:42 AM | $66.45 | Up $0.00 | $66.45 | $66.38 | 0 |
| 09:40 AM | $66.39 | Down $ -0.12 | $66.50 | $66.39 | 3,600 |
| 09:40 AM | $66.39 | Up $0.00 | $66.50 | $66.39 | 0 |
| 09:39 AM | $66.51 | Down $ -0.17 | $66.51 | $66.51 | 200 |
| 09:35 AM | $66.68 | Up $0.00 | $66.68 | $66.68 | 100 |
| 09:35 AM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 09:35 AM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 09:35 AM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 09:33 AM | $66.68 | Up $0.09 | $66.68 | $66.50 | 1,100 |
| 09:33 AM | $66.68 | Up $0.00 | $66.68 | $66.50 | 0 |
| 09:30 AM | $66.59 | Down $ -0.12 | $66.59 | $66.59 | 1,100 |
| 09:30 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| 09:30 AM | $66.59 | Up $0.00 | $66.59 | $66.59 | 0 |
| Previous close | $66.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-10-2025 | $65.95 | $66.50 | $66.67 | $65.76 | 74,200 |
| 23-10-2025 | $66.71 | $66.12 | $66.71 | $65.95 | 71,800 |
| 22-10-2025 | $66.26 | $65.60 | $66.35 | $65.50 | 122,900 |
| 21-10-2025 | $64.85 | $64.58 | $64.99 | $64.58 | 98,200 |
| 20-10-2025 | $64.92 | $65.55 | $65.55 | $64.80 | 111,900 |
| 17-10-2025 | $65.57 | $64.84 | $65.72 | $64.50 | 241,600 |
| 16-10-2025 | $66.58 | $66.73 | $66.86 | $66.34 | 169,000 |
| 15-10-2025 | $67.80 | $68.79 | $68.83 | $67.79 | 234,000 |
| 14-10-2025 | $69.31 | $69.56 | $69.61 | $69.23 | 105,600 |
| 10-10-2025 | $69.11 | $68.45 | $69.19 | $68.42 | 115,800 |
| 09-10-2025 | $68.92 | $69.20 | $69.27 | $68.75 | 112,900 |
| 08-10-2025 | $70.11 | $70.20 | $70.32 | $69.57 | 120,800 |
| 07-10-2025 | $70.01 | $69.51 | $70.13 | $69.19 | 259,000 |
| 06-10-2025 | $69.81 | $70.26 | $70.42 | $69.62 | 55,000 |
| 03-10-2025 | $70.58 | $70.62 | $70.77 | $70.26 | 131,800 |
| 02-10-2025 | $70.25 | $69.86 | $70.62 | $69.64 | 190,200 |
| 01-10-2025 | $70.44 | $71.21 | $71.21 | $70.41 | 88,200 |
| 30-09-2025 | $71.53 | $70.68 | $71.85 | $70.65 | 164,500 |
| 29-09-2025 | $70.87 | $71.33 | $71.46 | $70.69 | 93,300 |
| 26-09-2025 | $70.35 | $70.77 | $71.01 | $70.14 | 130,200 |
| 25-09-2025 | $71.36 | $71.32 | $71.60 | $71.17 | 122,700 |
| 24-09-2025 | $72.18 | $72.20 | $72.59 | $72.10 | 91,400 |
| 23-09-2025 | $72.74 | $72.38 | $73.08 | $71.95 | 95,000 |
| 22-09-2025 | $72.74 | $72.35 | $73.01 | $72.11 | 89,000 |
| 19-09-2025 | $74.55 | $72.96 | $74.63 | $72.92 | 726,600 |
| 18-09-2025 | $73.10 | $73.08 | $73.14 | $73.00 | 76,600 |
| 17-09-2025 | $73.06 | $72.98 | $73.19 | $72.76 | 62,300 |
| 16-09-2025 | $72.60 | $72.30 | $72.62 | $71.72 | 107,400 |
| 15-09-2025 | $73.60 | $73.19 | $73.61 | $73.19 | 86,800 |
| 12-09-2025 | $73.72 | $73.31 | $73.75 | $73.23 | 86,400 |
Graphs are not available, please refer to the detailed table