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