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