Find a quote
DEFINITY FINANCIAL CORPORATION
66.58 Up 0.75 (1.13 %)
Delayed : 2025/04/28 17:40:00
- Previous close $65.83
- Opening $65.83
- Today High $66.86
- Today Low $65.83
- Price Bid $66.35
- Price Ask $66.35
- 52 Weeks High $66.93
- 52 Weeks Low $41.97
- Size Bid 1
- Size Ask 1
- Volume 99,879
Fundamentals
- P/E Ratio : 17.84
- Earnings/Share : 1.69
- Dividends/Share : $0.19
- Current Div. Yield : 1.13
- Market Cap (M) : 7,590.12
- Shares Out (M) : 114.00
- Exchange : XTSE
- Ex Dividend Date : 2025/03/12
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.58 | Down $ -0.02 | $66.58 | $66.58 | 18,600 |
| 03:59 PM | $66.60 | Up $0.00 | $66.61 | $66.57 | 2,400 |
| 03:58 PM | $66.60 | Up $0.01 | $66.60 | $66.60 | 200 |
| 03:57 PM | $66.59 | Up $0.03 | $66.59 | $66.56 | 500 |
| 03:56 PM | $66.56 | Down $ -0.04 | $66.65 | $66.50 | 6,400 |
| 03:55 PM | $66.60 | Down $ -0.04 | $66.65 | $66.58 | 1,000 |
| 03:54 PM | $66.64 | Up $0.02 | $66.68 | $66.64 | 2,000 |
| 03:52 PM | $66.62 | Up $0.04 | $66.62 | $66.52 | 2,200 |
| 03:52 PM | $66.62 | Up $0.00 | $66.62 | $66.52 | 0 |
| 03:50 PM | $66.58 | Up $0.29 | $66.58 | $66.36 | 3,600 |
| 03:50 PM | $66.58 | Up $0.00 | $66.58 | $66.36 | 0 |
| 03:49 PM | $66.29 | Down $ -0.01 | $66.30 | $66.29 | 500 |
| 03:48 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 400 |
| 03:47 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 100 |
| 03:45 PM | $66.30 | Down $ -0.03 | $66.30 | $66.30 | 100 |
| 03:45 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 03:44 PM | $66.33 | Down $ -0.03 | $66.33 | $66.33 | 100 |
| 03:43 PM | $66.36 | Up $0.08 | $66.36 | $66.28 | 200 |
| 03:41 PM | $66.28 | Down $ -0.11 | $66.35 | $66.28 | 600 |
| 03:41 PM | $66.28 | Up $0.00 | $66.35 | $66.28 | 0 |
| 03:40 PM | $66.39 | Up $0.01 | $66.39 | $66.39 | 100 |
| 03:38 PM | $66.38 | Up $0.03 | $66.41 | $66.36 | 500 |
| 03:38 PM | $66.38 | Up $0.00 | $66.41 | $66.36 | 0 |
| 03:36 PM | $66.35 | Up $0.01 | $66.35 | $66.34 | 2,000 |
| 03:36 PM | $66.35 | Up $0.00 | $66.35 | $66.34 | 0 |
| 03:34 PM | $66.34 | Down $ -0.13 | $66.41 | $66.34 | 2,000 |
| 03:34 PM | $66.34 | Up $0.00 | $66.41 | $66.34 | 0 |
| 03:28 PM | $66.47 | Up $0.04 | $66.47 | $66.47 | 100 |
| 03:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 03:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 03:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 03:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 03:28 PM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 03:25 PM | $66.43 | Up $0.03 | $66.45 | $66.43 | 300 |
| 03:25 PM | $66.43 | Up $0.00 | $66.45 | $66.43 | 0 |
| 03:25 PM | $66.43 | Up $0.00 | $66.45 | $66.43 | 0 |
| 03:23 PM | $66.40 | Up $0.03 | $66.40 | $66.40 | 100 |
| 03:23 PM | $66.40 | Up $0.00 | $66.40 | $66.40 | 0 |
| 03:20 PM | $66.37 | Up $0.00 | $66.37 | $66.37 | 100 |
| 03:20 PM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 03:20 PM | $66.37 | Up $0.00 | $66.37 | $66.37 | 0 |
| 03:19 PM | $66.37 | Up $0.01 | $66.37 | $66.37 | 200 |
| 03:11 PM | $66.36 | Up $0.01 | $66.36 | $66.36 | 100 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:11 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 03:04 PM | $66.35 | Up $0.07 | $66.35 | $66.35 | 100 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 03:04 PM | $66.35 | Up $0.00 | $66.35 | $66.35 | 0 |
| 02:56 PM | $66.28 | Down $ -0.02 | $66.28 | $66.28 | 400 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:56 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:51 PM | $66.30 | Down $ -0.02 | $66.32 | $66.30 | 200 |
| 02:51 PM | $66.30 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:48 PM | $66.32 | Up $0.04 | $66.32 | $66.30 | 300 |
| 02:48 PM | $66.32 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:48 PM | $66.32 | Up $0.00 | $66.32 | $66.30 | 0 |
| 02:46 PM | $66.28 | Up $0.03 | $66.28 | $66.28 | 200 |
| 02:46 PM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 02:43 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 200 |
| 02:43 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:43 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:42 PM | $66.25 | Up $0.06 | $66.26 | $66.23 | 700 |
| 02:39 PM | $66.19 | Down $ -0.05 | $66.23 | $66.19 | 400 |
| 02:39 PM | $66.19 | Up $0.00 | $66.23 | $66.19 | 0 |
| 02:39 PM | $66.19 | Up $0.00 | $66.23 | $66.19 | 0 |
| 02:37 PM | $66.24 | Down $ -0.01 | $66.24 | $66.24 | 100 |
| 02:37 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 02:33 PM | $66.25 | Up $0.05 | $66.25 | $66.25 | 100 |
| 02:33 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:33 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:33 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:28 PM | $66.20 | Down $ -0.01 | $66.22 | $66.20 | 400 |
| 02:28 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 02:28 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 02:28 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 02:28 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 02:27 PM | $66.21 | Up $0.00 | $66.21 | $66.21 | 100 |
| 02:24 PM | $66.21 | Down $ -0.04 | $66.21 | $66.21 | 100 |
| 02:24 PM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 02:24 PM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 02:23 PM | $66.25 | Down $ -0.01 | $66.25 | $66.25 | 700 |
| 02:22 PM | $66.26 | Up $0.01 | $66.26 | $66.25 | 1,000 |
| 02:21 PM | $66.25 | Down $ -0.01 | $66.25 | $66.25 | 1,600 |
| 02:20 PM | $66.26 | Up $0.01 | $66.26 | $66.25 | 200 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 500 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:13 PM | $66.25 | Up $0.00 | $66.29 | $66.25 | 0 |
| 02:05 PM | $66.25 | Down $ -0.06 | $66.25 | $66.25 | 100 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:05 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 02:02 PM | $66.31 | Up $0.02 | $66.31 | $66.31 | 100 |
| 02:02 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 02:02 PM | $66.31 | Up $0.00 | $66.31 | $66.31 | 0 |
| 02:01 PM | $66.29 | Up $0.01 | $66.29 | $66.29 | 100 |
| 01:58 PM | $66.28 | Up $0.09 | $66.28 | $66.25 | 300 |
| 01:58 PM | $66.28 | Up $0.00 | $66.28 | $66.25 | 0 |
| 01:58 PM | $66.28 | Up $0.00 | $66.28 | $66.25 | 0 |
| 01:50 PM | $66.19 | Down $ -0.09 | $66.19 | $66.19 | 100 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:50 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:49 PM | $66.28 | Down $ -0.01 | $66.28 | $66.28 | 200 |
| 01:47 PM | $66.29 | Up $0.05 | $66.30 | $66.29 | 500 |
| 01:47 PM | $66.29 | Up $0.00 | $66.30 | $66.29 | 0 |
| 01:42 PM | $66.24 | Up $0.07 | $66.24 | $66.23 | 400 |
| 01:42 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 0 |
| 01:42 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 0 |
| 01:42 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 0 |
| 01:42 PM | $66.24 | Up $0.00 | $66.24 | $66.23 | 0 |
| 01:40 PM | $66.17 | Up $0.02 | $66.20 | $66.16 | 300 |
| 01:40 PM | $66.17 | Up $0.00 | $66.20 | $66.16 | 0 |
| 01:39 PM | $66.15 | Down $ -0.10 | $66.16 | $66.15 | 600 |
| 01:37 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 400 |
| 01:37 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 200 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:28 PM | $66.25 | Up $0.00 | $66.25 | $66.25 | 0 |
| 01:27 PM | $66.25 | Down $ -0.02 | $66.25 | $66.25 | 400 |
| 01:26 PM | $66.27 | Up $0.05 | $66.27 | $66.26 | 300 |
| 01:12 PM | $66.22 | Up $0.06 | $66.22 | $66.22 | 100 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:12 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 0 |
| 01:00 PM | $66.16 | Up $0.11 | $66.16 | $66.12 | 200 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 01:00 PM | $66.16 | Up $0.00 | $66.16 | $66.12 | 0 |
| 12:53 PM | $66.05 | Up $0.02 | $66.05 | $66.00 | 1,000 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:53 PM | $66.05 | Up $0.00 | $66.05 | $66.00 | 0 |
| 12:52 PM | $66.03 | Up $0.02 | $66.03 | $66.03 | 100 |
| 12:49 PM | $66.01 | Down $ -0.07 | $66.01 | $66.01 | 300 |
| 12:49 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 12:49 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 12:45 PM | $66.08 | Down $ -0.02 | $66.08 | $66.08 | 200 |
| 12:45 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 12:45 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 12:45 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 12:42 PM | $66.10 | Down $ -0.01 | $66.11 | $66.10 | 200 |
| 12:42 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:42 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.11 | $66.11 | $66.10 | 300 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:25 PM | $66.11 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:20 PM | $66.00 | Down $ -0.06 | $66.00 | $66.00 | 100 |
| 12:20 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 12:20 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 12:20 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 12:20 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 12:19 PM | $66.06 | Up $0.00 | $66.06 | $66.05 | 800 |
| 12:17 PM | $66.06 | Down $ -0.04 | $66.06 | $66.06 | 200 |
| 12:17 PM | $66.06 | Up $0.00 | $66.06 | $66.06 | 0 |
| 12:13 PM | $66.10 | Up $0.04 | $66.11 | $66.10 | 200 |
| 12:13 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:13 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:13 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 0 |
| 12:12 PM | $66.06 | Down $ -0.08 | $66.11 | $66.06 | 600 |
| 12:11 PM | $66.14 | Up $0.02 | $66.17 | $66.14 | 200 |
| 12:08 PM | $66.12 | Down $ -0.01 | $66.12 | $66.12 | 100 |
| 12:08 PM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 12:08 PM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 12:07 PM | $66.13 | Up $0.07 | $66.13 | $66.10 | 600 |
| 12:05 PM | $66.06 | Down $0.00 | $66.06 | $66.05 | 1,000 |
| 12:05 PM | $66.06 | Up $0.00 | $66.06 | $66.05 | 0 |
| 11:59 AM | $66.07 | Down $ -0.06 | $66.07 | $66.03 | 200 |
| 11:59 AM | $66.07 | Up $0.00 | $66.07 | $66.03 | 0 |
| 11:59 AM | $66.07 | Up $0.00 | $66.07 | $66.03 | 0 |
| 11:59 AM | $66.07 | Up $0.00 | $66.07 | $66.03 | 0 |
| 11:59 AM | $66.07 | Up $0.00 | $66.07 | $66.03 | 0 |
| 11:59 AM | $66.07 | Up $0.00 | $66.07 | $66.03 | 0 |
| 11:56 AM | $66.12 | Down $ -0.05 | $66.12 | $66.12 | 600 |
| 11:56 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 11:56 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 11:55 AM | $66.17 | Down $ -0.03 | $66.17 | $66.17 | 100 |
| 11:49 AM | $66.20 | Down $ -0.09 | $66.23 | $66.15 | 1,200 |
| 11:49 AM | $66.20 | Up $0.00 | $66.23 | $66.15 | 0 |
| 11:49 AM | $66.20 | Up $0.00 | $66.23 | $66.15 | 0 |
| 11:49 AM | $66.20 | Up $0.00 | $66.23 | $66.15 | 0 |
| 11:49 AM | $66.20 | Up $0.00 | $66.23 | $66.15 | 0 |
| 11:49 AM | $66.20 | Up $0.00 | $66.23 | $66.15 | 0 |
| 11:40 AM | $66.29 | Down $ -0.01 | $66.29 | $66.27 | 400 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:40 AM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 11:39 AM | $66.30 | Up $0.00 | $66.33 | $66.28 | 2,600 |
| 11:38 AM | $66.30 | Up $0.00 | $66.31 | $66.22 | 5,600 |
| 11:37 AM | $66.30 | Down $ -0.40 | $66.57 | $66.30 | 2,000 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 100 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 11:31 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 0 |
| 11:30 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 100 |
| 11:29 AM | $66.70 | Up $0.00 | $66.70 | $66.70 | 1,100 |
| 11:28 AM | $66.70 | Up $0.00 | $66.70 | $66.62 | 700 |
| 11:27 AM | $66.70 | Down $ -0.10 | $66.76 | $66.70 | 1,900 |
| 11:25 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 400 |
| 11:25 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:21 AM | $66.80 | Down $ -0.06 | $66.80 | $66.80 | 100 |
| 11:21 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:21 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:21 AM | $66.80 | Up $0.00 | $66.80 | $66.80 | 0 |
| 11:20 AM | $66.86 | Up $0.05 | $66.86 | $66.86 | 100 |
| 11:16 AM | $66.81 | Up $0.03 | $66.81 | $66.80 | 200 |
| 11:16 AM | $66.81 | Up $0.00 | $66.81 | $66.80 | 0 |
| 11:16 AM | $66.81 | Up $0.00 | $66.81 | $66.80 | 0 |
| 11:16 AM | $66.81 | Up $0.00 | $66.81 | $66.80 | 0 |
| 11:15 AM | $66.78 | Up $0.03 | $66.78 | $66.78 | 100 |
| 11:13 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 100 |
| 11:13 AM | $66.75 | Up $0.00 | $66.75 | $66.75 | 0 |
| 11:12 AM | $66.75 | Up $0.04 | $66.75 | $66.75 | 200 |
| 11:10 AM | $66.71 | Up $0.08 | $66.71 | $66.67 | 1,800 |
| 11:10 AM | $66.71 | Up $0.00 | $66.71 | $66.67 | 0 |
| 11:09 AM | $66.63 | Down $ -0.01 | $66.67 | $66.62 | 1,100 |
| 10:50 AM | $66.64 | Up $0.02 | $66.67 | $66.64 | 200 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:50 AM | $66.64 | Up $0.00 | $66.67 | $66.64 | 0 |
| 10:48 AM | $66.62 | Up $0.03 | $66.62 | $66.62 | 100 |
| 10:48 AM | $66.62 | Up $0.00 | $66.62 | $66.62 | 0 |
| 10:47 AM | $66.59 | Up $0.02 | $66.59 | $66.59 | 100 |
| 10:46 AM | $66.57 | Down $ -0.05 | $66.57 | $66.52 | 600 |
| 10:42 AM | $66.62 | Up $0.03 | $66.62 | $66.61 | 200 |
| 10:42 AM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 10:42 AM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 10:42 AM | $66.62 | Up $0.00 | $66.62 | $66.61 | 0 |
| 10:39 AM | $66.59 | Up $0.10 | $66.59 | $66.57 | 200 |
| 10:39 AM | $66.59 | Up $0.00 | $66.59 | $66.57 | 0 |
| 10:39 AM | $66.59 | Up $0.00 | $66.59 | $66.57 | 0 |
| 10:37 AM | $66.49 | Down $ -0.06 | $66.50 | $66.49 | 200 |
| 10:37 AM | $66.49 | Up $0.00 | $66.50 | $66.49 | 0 |
| 10:35 AM | $66.55 | Up $0.01 | $66.55 | $66.55 | 100 |
| 10:35 AM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| 10:34 AM | $66.54 | Up $0.06 | $66.54 | $66.50 | 200 |
| 10:33 AM | $66.48 | Up $0.09 | $66.48 | $66.46 | 200 |
| 10:32 AM | $66.39 | Up $0.00 | $66.39 | $66.39 | 100 |
| 10:29 AM | $66.39 | Down $ -0.01 | $66.40 | $66.39 | 600 |
| 10:29 AM | $66.39 | Up $0.00 | $66.40 | $66.39 | 0 |
| 10:29 AM | $66.39 | Up $0.00 | $66.40 | $66.39 | 0 |
| 10:27 AM | $66.40 | Down $ -0.08 | $66.40 | $66.40 | 300 |
| 10:27 AM | $66.40 | Up $0.00 | $66.40 | $66.40 | 0 |
| 10:24 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 100 |
| 10:24 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 10:24 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 10:22 AM | $66.48 | Up $0.02 | $66.48 | $66.48 | 100 |
| 10:22 AM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 10:20 AM | $66.46 | Up $0.10 | $66.46 | $66.46 | 100 |
| 10:20 AM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 10:19 AM | $66.36 | Up $0.18 | $66.43 | $66.26 | 1,400 |
| 10:17 AM | $66.18 | Up $0.01 | $66.26 | $66.18 | 500 |
| 10:17 AM | $66.18 | Up $0.00 | $66.26 | $66.18 | 0 |
| 10:14 AM | $66.17 | Down $ -0.04 | $66.17 | $66.17 | 100 |
| 10:14 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:14 AM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 10:12 AM | $66.21 | Up $0.06 | $66.21 | $66.21 | 100 |
| 10:12 AM | $66.21 | Up $0.00 | $66.21 | $66.21 | 0 |
| 10:10 AM | $66.15 | Down $ -0.02 | $66.15 | $66.15 | 100 |
| 10:10 AM | $66.15 | Up $0.00 | $66.15 | $66.15 | 0 |
| 10:09 AM | $66.17 | Up $0.13 | $66.17 | $66.00 | 800 |
| 10:08 AM | $66.04 | Down $ -0.05 | $66.06 | $66.04 | 700 |
| 10:05 AM | $66.09 | Up $0.09 | $66.09 | $66.09 | 100 |
| 10:05 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 0 |
| 10:05 AM | $66.09 | Up $0.00 | $66.09 | $66.09 | 0 |
| 10:01 AM | $66.00 | Down $ -0.01 | $66.00 | $66.00 | 100 |
| 10:01 AM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 10:01 AM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 10:01 AM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 09:54 AM | $66.01 | Down $ -0.03 | $66.01 | $66.01 | 300 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:54 AM | $66.01 | Up $0.00 | $66.01 | $66.01 | 0 |
| 09:51 AM | $66.04 | Down $ -0.01 | $66.14 | $66.04 | 500 |
| 09:51 AM | $66.04 | Up $0.00 | $66.14 | $66.04 | 0 |
| 09:51 AM | $66.04 | Up $0.00 | $66.14 | $66.04 | 0 |
| 09:49 AM | $66.05 | Down $ -0.03 | $66.09 | $66.05 | 200 |
| 09:49 AM | $66.05 | Up $0.00 | $66.09 | $66.05 | 0 |
| 09:45 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 200 |
| 09:45 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 09:45 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 09:45 AM | $66.08 | Up $0.00 | $66.08 | $66.07 | 0 |
| 09:44 AM | $66.08 | Down $ -0.26 | $66.27 | $66.08 | 900 |
| 09:40 AM | $66.34 | Up $0.06 | $66.41 | $66.29 | 900 |
| 09:40 AM | $66.34 | Up $0.00 | $66.41 | $66.29 | 0 |
| 09:40 AM | $66.34 | Up $0.00 | $66.41 | $66.29 | 0 |
| 09:40 AM | $66.34 | Up $0.00 | $66.41 | $66.29 | 0 |
| 09:35 AM | $66.28 | Up $0.45 | $66.28 | $66.28 | 100 |
| 09:35 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 09:35 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 09:35 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 09:35 AM | $66.28 | Up $0.00 | $66.28 | $66.28 | 0 |
| 09:30 AM | $65.83 | Up $0.00 | $65.83 | $65.83 | 1,200 |
| 09:30 AM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 09:30 AM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 09:30 AM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 09:30 AM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| Previous close | $65.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/03/2025 | $62.77 | $62.22 | $62.86 | $62.01 | 553,200 |
| 27/03/2025 | $62.29 | $62.18 | $62.64 | $61.68 | 183,000 |
| 26/03/2025 | $61.49 | $61.03 | $61.50 | $60.87 | 121,500 |
| 25/03/2025 | $60.14 | $60.17 | $60.56 | $59.98 | 113,000 |
| 24/03/2025 | $59.84 | $60.19 | $60.29 | $59.71 | 137,100 |
| 21/03/2025 | $59.89 | $60.13 | $60.25 | $59.73 | 661,800 |
| 20/03/2025 | $59.46 | $58.88 | $59.57 | $58.88 | 192,700 |
| 19/03/2025 | $58.73 | $58.52 | $58.84 | $58.27 | 190,000 |
| 18/03/2025 | $59.25 | $58.84 | $59.48 | $58.56 | 343,900 |
| 17/03/2025 | $61.26 | $60.90 | $61.34 | $60.64 | 41,100 |
Graphs are not available, please refer to the detailed table