Find a quote
DEFINITY FINANCIAL CORPORATION
66.16 Down -2.24 (-3.39 %)
Delayed : 2026/02/09 04:13:32
- Previous close $68.40
- Opening $68.28
- Today High $68.83
- Today Low $65.88
- Price Bid $65.00
- Price Ask $65.00
- 52 Weeks High $79.95
- 52 Weeks Low $57.25
- Size Bid 3
- Size Ask 2
- Volume 304,335
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.16 | Up $0.03 | $66.16 | $66.16 | 64,700 |
| 03:59 PM | $66.13 | Down $ -0.02 | $66.18 | $66.10 | 21,800 |
| 03:58 PM | $66.15 | Up $0.04 | $66.16 | $66.04 | 8,000 |
| 03:57 PM | $66.11 | Up $0.08 | $66.11 | $66.02 | 3,100 |
| 03:56 PM | $66.03 | Up $0.01 | $66.03 | $66.03 | 200 |
| 03:55 PM | $66.02 | Down $ -0.01 | $66.12 | $66.02 | 6,000 |
| 03:54 PM | $66.03 | Up $0.00 | $66.03 | $66.03 | 1,200 |
| 03:53 PM | $66.03 | Down $ -0.07 | $66.04 | $66.03 | 1,900 |
| 03:52 PM | $66.10 | Up $0.03 | $66.10 | $66.07 | 3,100 |
| 03:51 PM | $66.07 | Up $0.11 | $66.07 | $65.95 | 5,800 |
| 03:50 PM | $65.96 | Down $ -0.07 | $66.05 | $65.96 | 4,500 |
| 03:49 PM | $66.03 | Up $0.00 | $66.03 | $66.03 | 100 |
| 03:48 PM | $66.03 | Down $ -0.01 | $66.04 | $66.03 | 1,900 |
| 03:47 PM | $66.04 | Down $ -0.04 | $66.04 | $66.03 | 500 |
| 03:46 PM | $66.08 | Down $ -0.02 | $66.10 | $66.08 | 1,600 |
| 03:45 PM | $66.10 | Up $0.00 | $66.11 | $66.10 | 500 |
| 03:44 PM | $66.10 | Up $0.00 | $66.10 | $66.10 | 700 |
| 03:43 PM | $66.10 | Down $ -0.06 | $66.16 | $66.10 | 1,100 |
| 03:42 PM | $66.16 | Down $ -0.05 | $66.16 | $66.11 | 200 |
| 03:41 PM | $66.21 | Up $0.05 | $66.21 | $66.21 | 200 |
| 03:40 PM | $66.16 | Up $0.02 | $66.16 | $66.16 | 200 |
| 03:39 PM | $66.14 | Up $0.10 | $66.14 | $66.05 | 3,100 |
| 03:37 PM | $66.04 | Down $ -0.11 | $66.09 | $66.02 | 2,900 |
| 03:37 PM | $66.04 | Up $0.00 | $66.09 | $66.02 | 0 |
| 03:35 PM | $66.15 | Up $0.00 | $66.15 | $66.15 | 200 |
| 03:35 PM | $66.15 | Up $0.00 | $66.15 | $66.15 | 0 |
| 03:34 PM | $66.15 | Up $0.00 | $66.15 | $66.15 | 100 |
| 03:33 PM | $66.15 | Up $0.22 | $66.15 | $65.94 | 6,300 |
| 03:32 PM | $65.93 | Down $ -0.06 | $65.99 | $65.93 | 2,900 |
| 03:31 PM | $65.99 | Down $ -0.02 | $65.99 | $65.99 | 100 |
| 03:29 PM | $66.01 | Down $ -0.05 | $66.07 | $66.01 | 2,600 |
| 03:29 PM | $66.01 | Up $0.00 | $66.07 | $66.01 | 0 |
| 03:28 PM | $66.06 | Down $ -0.06 | $66.06 | $66.06 | 1,100 |
| 03:27 PM | $66.12 | Up $0.14 | $66.12 | $66.05 | 800 |
| 03:26 PM | $65.98 | Up $0.09 | $65.98 | $65.88 | 4,300 |
| 03:25 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 200 |
| 03:24 PM | $65.89 | Down $ -0.01 | $65.89 | $65.89 | 100 |
| 03:23 PM | $65.90 | Up $0.01 | $65.90 | $65.90 | 100 |
| 03:22 PM | $65.89 | Down $ -0.04 | $65.93 | $65.89 | 1,200 |
| 03:21 PM | $65.93 | Up $0.00 | $65.94 | $65.93 | 600 |
| 03:20 PM | $65.93 | Up $0.01 | $65.93 | $65.93 | 100 |
| 03:19 PM | $65.92 | Down $ -0.01 | $65.92 | $65.91 | 600 |
| 03:18 PM | $65.93 | Down $ -0.04 | $66.04 | $65.93 | 5,400 |
| 03:16 PM | $65.97 | Down $ -0.02 | $65.97 | $65.97 | 1,100 |
| 03:16 PM | $65.97 | Up $0.00 | $65.97 | $65.97 | 0 |
| 03:15 PM | $65.99 | Down $ -0.01 | $66.05 | $65.97 | 2,600 |
| 03:14 PM | $66.00 | Down $ -0.05 | $66.00 | $66.00 | 100 |
| 03:13 PM | $66.05 | Up $0.07 | $66.06 | $66.03 | 3,200 |
| 03:12 PM | $65.98 | Up $0.02 | $65.98 | $65.98 | 300 |
| 03:11 PM | $65.96 | Down $ -0.06 | $66.00 | $65.96 | 700 |
| 03:10 PM | $66.02 | Down $ -0.05 | $66.03 | $66.02 | 1,200 |
| 03:09 PM | $66.07 | Down $ -0.01 | $66.07 | $66.05 | 6,700 |
| 03:08 PM | $66.08 | Down $ -0.09 | $66.18 | $66.08 | 1,200 |
| 03:07 PM | $66.17 | Down $ -0.03 | $66.19 | $66.17 | 900 |
| 03:05 PM | $66.20 | Down $ -0.05 | $66.23 | $66.20 | 1,100 |
| 03:05 PM | $66.20 | Up $0.00 | $66.23 | $66.20 | 0 |
| 03:04 PM | $66.25 | Down $ -0.05 | $66.26 | $66.25 | 400 |
| 03:00 PM | $66.30 | Up $0.02 | $66.30 | $66.29 | 1,300 |
| 03:00 PM | $66.30 | Up $0.00 | $66.30 | $66.29 | 0 |
| 03:00 PM | $66.30 | Up $0.00 | $66.30 | $66.29 | 0 |
| 03:00 PM | $66.30 | Up $0.00 | $66.30 | $66.29 | 0 |
| 02:57 PM | $66.29 | Down $ -0.06 | $66.29 | $66.22 | 300 |
| 02:57 PM | $66.29 | Up $0.00 | $66.29 | $66.22 | 0 |
| 02:57 PM | $66.29 | Up $0.00 | $66.29 | $66.22 | 0 |
| 02:52 PM | $66.35 | Down $ -0.06 | $66.41 | $66.35 | 2,000 |
| 02:52 PM | $66.35 | Up $0.00 | $66.41 | $66.35 | 0 |
| 02:52 PM | $66.35 | Up $0.00 | $66.41 | $66.35 | 0 |
| 02:52 PM | $66.35 | Up $0.00 | $66.41 | $66.35 | 0 |
| 02:52 PM | $66.35 | Up $0.00 | $66.41 | $66.35 | 0 |
| 02:51 PM | $66.41 | Up $0.01 | $66.43 | $66.41 | 1,600 |
| 02:48 PM | $66.40 | Up $0.06 | $66.40 | $66.37 | 3,100 |
| 02:48 PM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 02:48 PM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 02:42 PM | $66.34 | Down $ -0.04 | $66.36 | $66.34 | 1,300 |
| 02:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 02:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 02:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 02:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 02:42 PM | $66.34 | Up $0.00 | $66.36 | $66.34 | 0 |
| 02:40 PM | $66.38 | Up $0.03 | $66.38 | $66.31 | 3,300 |
| 02:40 PM | $66.38 | Up $0.00 | $66.38 | $66.31 | 0 |
| 02:35 PM | $66.35 | Up $0.02 | $66.38 | $66.31 | 800 |
| 02:35 PM | $66.35 | Up $0.00 | $66.38 | $66.31 | 0 |
| 02:35 PM | $66.35 | Up $0.00 | $66.38 | $66.31 | 0 |
| 02:35 PM | $66.35 | Up $0.00 | $66.38 | $66.31 | 0 |
| 02:35 PM | $66.35 | Up $0.00 | $66.38 | $66.31 | 0 |
| 02:34 PM | $66.33 | Down $ -0.01 | $66.33 | $66.33 | 500 |
| 02:33 PM | $66.34 | Up $0.00 | $66.34 | $66.34 | 100 |
| 02:31 PM | $66.34 | Down $ -0.02 | $66.37 | $66.34 | 1,700 |
| 02:31 PM | $66.34 | Up $0.00 | $66.37 | $66.34 | 0 |
| 02:30 PM | $66.37 | Down $ -0.02 | $66.38 | $66.37 | 500 |
| 02:29 PM | $66.39 | Down $ -0.05 | $66.39 | $66.39 | 100 |
| 02:24 PM | $66.43 | Up $0.02 | $66.43 | $66.43 | 200 |
| 02:24 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 02:24 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 02:24 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 02:24 PM | $66.43 | Up $0.00 | $66.43 | $66.43 | 0 |
| 02:23 PM | $66.41 | Up $0.03 | $66.41 | $66.40 | 600 |
| 02:22 PM | $66.38 | Down $ -0.09 | $66.41 | $66.38 | 1,500 |
| 02:21 PM | $66.47 | Up $0.02 | $66.47 | $66.41 | 1,200 |
| 02:20 PM | $66.45 | Down $ -0.01 | $66.46 | $66.44 | 700 |
| 02:17 PM | $66.46 | Up $0.00 | $66.48 | $66.44 | 1,100 |
| 02:17 PM | $66.46 | Up $0.00 | $66.48 | $66.44 | 0 |
| 02:17 PM | $66.46 | Up $0.00 | $66.48 | $66.44 | 0 |
| 02:16 PM | $66.46 | Down $ -0.09 | $66.46 | $66.46 | 900 |
| 02:15 PM | $66.55 | Up $0.00 | $66.55 | $66.53 | 1,700 |
| 02:14 PM | $66.55 | Down $ -0.04 | $66.55 | $66.55 | 100 |
| 02:10 PM | $66.59 | Down $ -0.02 | $66.61 | $66.59 | 300 |
| 02:10 PM | $66.59 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:10 PM | $66.59 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:10 PM | $66.59 | Up $0.00 | $66.61 | $66.59 | 0 |
| 02:09 PM | $66.61 | Down $ -0.10 | $66.65 | $66.61 | 1,000 |
| 02:08 PM | $66.71 | Up $0.07 | $66.71 | $66.71 | 100 |
| 02:06 PM | $66.64 | Up $0.17 | $66.66 | $66.53 | 1,400 |
| 02:06 PM | $66.64 | Up $0.00 | $66.66 | $66.53 | 0 |
| 02:05 PM | $66.47 | Up $0.02 | $66.47 | $66.47 | 300 |
| 02:04 PM | $66.45 | Up $0.21 | $66.45 | $66.25 | 1,900 |
| 02:01 PM | $66.24 | Down $ -0.03 | $66.24 | $66.24 | 200 |
| 02:01 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 02:01 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 01:58 PM | $66.27 | Up $0.07 | $66.27 | $66.18 | 600 |
| 01:58 PM | $66.27 | Up $0.00 | $66.27 | $66.18 | 0 |
| 01:58 PM | $66.27 | Up $0.00 | $66.27 | $66.18 | 0 |
| 01:54 PM | $66.20 | Down $ -0.09 | $66.22 | $66.20 | 1,700 |
| 01:54 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 01:54 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 01:54 PM | $66.20 | Up $0.00 | $66.22 | $66.20 | 0 |
| 01:50 PM | $66.29 | Up $0.05 | $66.29 | $66.27 | 700 |
| 01:50 PM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 01:50 PM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 01:50 PM | $66.29 | Up $0.00 | $66.29 | $66.27 | 0 |
| 01:49 PM | $66.24 | Up $0.01 | $66.24 | $66.21 | 300 |
| 01:46 PM | $66.23 | Up $0.09 | $66.23 | $66.18 | 500 |
| 01:46 PM | $66.23 | Up $0.00 | $66.23 | $66.18 | 0 |
| 01:46 PM | $66.23 | Up $0.00 | $66.23 | $66.18 | 0 |
| 01:44 PM | $66.14 | Up $0.06 | $66.14 | $66.08 | 1,200 |
| 01:44 PM | $66.14 | Up $0.00 | $66.14 | $66.08 | 0 |
| 01:43 PM | $66.08 | Down $ -0.02 | $66.08 | $66.08 | 200 |
| 01:42 PM | $66.10 | Down $ -0.13 | $66.17 | $66.10 | 3,400 |
| 01:41 PM | $66.23 | Up $0.02 | $66.23 | $66.19 | 2,100 |
| 01:39 PM | $66.21 | Down $ -0.04 | $66.22 | $66.17 | 500 |
| 01:39 PM | $66.21 | Up $0.00 | $66.22 | $66.17 | 0 |
| 01:37 PM | $66.25 | Down $ -0.11 | $66.31 | $66.25 | 2,900 |
| 01:37 PM | $66.25 | Up $0.00 | $66.31 | $66.25 | 0 |
| 01:36 PM | $66.36 | Down $ -0.02 | $66.38 | $66.31 | 1,400 |
| 01:35 PM | $66.38 | Up $0.04 | $66.43 | $66.37 | 2,600 |
| 01:34 PM | $66.34 | Up $0.06 | $66.40 | $66.34 | 3,000 |
| 01:33 PM | $66.28 | Down $ -0.01 | $66.28 | $66.27 | 500 |
| 01:32 PM | $66.29 | Down $ -0.01 | $66.30 | $66.27 | 900 |
| 01:31 PM | $66.30 | Down $ -0.01 | $66.30 | $66.28 | 900 |
| 01:30 PM | $66.31 | Up $0.00 | $66.32 | $66.31 | 500 |
| 01:29 PM | $66.31 | Down $ -0.04 | $66.33 | $66.31 | 500 |
| 01:28 PM | $66.35 | Down $ -0.01 | $66.35 | $66.35 | 700 |
| 01:25 PM | $66.36 | Up $0.01 | $66.36 | $66.36 | 100 |
| 01:25 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 01:25 PM | $66.36 | Up $0.00 | $66.36 | $66.36 | 0 |
| 01:24 PM | $66.35 | Down $ -0.04 | $66.35 | $66.35 | 100 |
| 01:23 PM | $66.39 | Down $ -0.01 | $66.39 | $66.39 | 300 |
| 01:21 PM | $66.40 | Down $ -0.03 | $66.40 | $66.40 | 100 |
| 01:21 PM | $66.40 | Up $0.00 | $66.40 | $66.40 | 0 |
| 01:19 PM | $66.44 | Up $0.06 | $66.44 | $66.44 | 100 |
| 01:19 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 0 |
| 01:18 PM | $66.37 | Down $ -0.06 | $66.37 | $66.37 | 100 |
| 01:15 PM | $66.43 | Down $ -0.05 | $66.44 | $66.43 | 200 |
| 01:15 PM | $66.43 | Up $0.00 | $66.44 | $66.43 | 0 |
| 01:15 PM | $66.43 | Up $0.00 | $66.44 | $66.43 | 0 |
| 01:12 PM | $66.48 | Down $ -0.06 | $66.48 | $66.48 | 200 |
| 01:12 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 01:12 PM | $66.48 | Up $0.00 | $66.48 | $66.48 | 0 |
| 01:11 PM | $66.54 | Up $0.00 | $66.54 | $66.54 | 100 |
| 01:10 PM | $66.54 | Up $0.05 | $66.54 | $66.54 | 100 |
| 01:08 PM | $66.49 | Down $ -0.05 | $66.49 | $66.49 | 100 |
| 01:08 PM | $66.49 | Up $0.00 | $66.49 | $66.49 | 0 |
| 01:06 PM | $66.54 | Down $ -0.01 | $66.55 | $66.54 | 200 |
| 01:06 PM | $66.54 | Up $0.00 | $66.55 | $66.54 | 0 |
| 01:05 PM | $66.55 | Down $ -0.01 | $66.55 | $66.55 | 100 |
| 01:04 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 100 |
| 01:03 PM | $66.56 | Up $0.00 | $66.56 | $66.56 | 200 |
| 01:01 PM | $66.56 | Down $ -0.10 | $66.65 | $66.56 | 600 |
| 01:01 PM | $66.56 | Up $0.00 | $66.65 | $66.56 | 0 |
| 12:59 PM | $66.66 | Down $ -0.03 | $66.66 | $66.65 | 300 |
| 12:59 PM | $66.66 | Up $0.00 | $66.66 | $66.65 | 0 |
| 12:58 PM | $66.69 | Down $ -0.04 | $66.71 | $66.69 | 600 |
| 12:57 PM | $66.73 | Down $ -0.06 | $66.73 | $66.73 | 600 |
| 12:56 PM | $66.79 | Up $0.03 | $66.79 | $66.76 | 200 |
| 12:55 PM | $66.76 | Up $0.11 | $66.76 | $66.71 | 1,400 |
| 12:54 PM | $66.65 | Down $ -0.06 | $66.65 | $66.65 | 100 |
| 12:53 PM | $66.71 | Up $0.00 | $66.71 | $66.69 | 700 |
| 12:52 PM | $66.71 | Down $ -0.16 | $66.83 | $66.71 | 1,400 |
| 12:48 PM | $66.87 | Up $0.04 | $66.87 | $66.85 | 900 |
| 12:48 PM | $66.87 | Up $0.00 | $66.87 | $66.85 | 0 |
| 12:48 PM | $66.87 | Up $0.00 | $66.87 | $66.85 | 0 |
| 12:48 PM | $66.87 | Up $0.00 | $66.87 | $66.85 | 0 |
| 12:46 PM | $66.83 | Up $0.11 | $66.85 | $66.78 | 900 |
| 12:46 PM | $66.83 | Up $0.00 | $66.85 | $66.78 | 0 |
| 12:45 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 100 |
| 12:41 PM | $66.72 | Down $ -0.14 | $66.77 | $66.72 | 1,400 |
| 12:41 PM | $66.72 | Up $0.00 | $66.77 | $66.72 | 0 |
| 12:41 PM | $66.72 | Up $0.00 | $66.77 | $66.72 | 0 |
| 12:41 PM | $66.72 | Up $0.00 | $66.77 | $66.72 | 0 |
| 12:38 PM | $66.86 | Up $0.02 | $66.86 | $66.86 | 100 |
| 12:38 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 12:38 PM | $66.86 | Up $0.00 | $66.86 | $66.86 | 0 |
| 12:37 PM | $66.84 | Up $0.09 | $66.84 | $66.76 | 2,000 |
| 12:35 PM | $66.75 | Down $ -0.07 | $66.81 | $66.75 | 600 |
| 12:35 PM | $66.75 | Up $0.00 | $66.81 | $66.75 | 0 |
| 12:33 PM | $66.82 | Down $ -0.05 | $66.82 | $66.82 | 100 |
| 12:33 PM | $66.82 | Up $0.00 | $66.82 | $66.82 | 0 |
| 12:32 PM | $66.87 | Down $ -0.02 | $66.87 | $66.84 | 900 |
| 12:31 PM | $66.88 | Down $ -0.09 | $66.92 | $66.86 | 800 |
| 12:27 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 100 |
| 12:27 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 0 |
| 12:27 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 0 |
| 12:27 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 0 |
| 12:26 PM | $66.97 | Up $0.01 | $66.97 | $66.97 | 100 |
| 12:25 PM | $66.96 | Down $ -0.01 | $66.97 | $66.96 | 400 |
| 12:23 PM | $66.97 | Down $ -0.05 | $66.97 | $66.97 | 100 |
| 12:23 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 0 |
| 12:22 PM | $67.02 | Down $ -0.03 | $67.03 | $67.02 | 300 |
| 12:21 PM | $67.05 | Up $0.03 | $67.05 | $67.05 | 100 |
| 12:17 PM | $67.02 | Down $ -0.08 | $67.04 | $67.02 | 500 |
| 12:17 PM | $67.02 | Up $0.00 | $67.04 | $67.02 | 0 |
| 12:17 PM | $67.02 | Up $0.00 | $67.04 | $67.02 | 0 |
| 12:17 PM | $67.02 | Up $0.00 | $67.04 | $67.02 | 0 |
| 12:12 PM | $67.10 | Down $ -0.08 | $67.11 | $67.10 | 300 |
| 12:12 PM | $67.10 | Up $0.00 | $67.11 | $67.10 | 0 |
| 12:12 PM | $67.10 | Up $0.00 | $67.11 | $67.10 | 0 |
| 12:12 PM | $67.10 | Up $0.00 | $67.11 | $67.10 | 0 |
| 12:12 PM | $67.10 | Up $0.00 | $67.11 | $67.10 | 0 |
| 12:11 PM | $67.18 | Down $ -0.04 | $67.18 | $67.18 | 300 |
| 12:10 PM | $67.22 | Up $0.00 | $67.22 | $67.22 | 100 |
| 12:08 PM | $67.22 | Up $0.07 | $67.22 | $67.22 | 200 |
| 12:08 PM | $67.22 | Up $0.00 | $67.22 | $67.22 | 0 |
| 12:07 PM | $67.15 | Up $0.15 | $67.15 | $67.15 | 300 |
| 12:06 PM | $67.00 | Up $0.07 | $67.12 | $66.97 | 1,200 |
| 12:05 PM | $66.93 | Up $0.10 | $66.97 | $66.85 | 900 |
| 12:04 PM | $66.83 | Down $ -0.06 | $66.84 | $66.83 | 300 |
| 12:03 PM | $66.89 | Down $ -0.08 | $66.89 | $66.89 | 200 |
| 12:00 PM | $66.97 | Up $0.10 | $66.97 | $66.90 | 400 |
| 12:00 PM | $66.97 | Up $0.00 | $66.97 | $66.90 | 0 |
| 12:00 PM | $66.97 | Up $0.00 | $66.97 | $66.90 | 0 |
| 11:59 AM | $66.87 | Up $0.03 | $66.87 | $66.85 | 400 |
| 11:58 AM | $66.84 | Down $ -0.03 | $66.84 | $66.84 | 200 |
| 11:57 AM | $66.87 | Down $ -0.06 | $66.94 | $66.76 | 900 |
| 11:56 AM | $66.93 | Down $ -0.07 | $66.93 | $66.93 | 100 |
| 11:55 AM | $67.00 | Down $ -0.10 | $67.02 | $67.00 | 700 |
| 11:53 AM | $67.10 | Down $ -0.01 | $67.12 | $67.10 | 600 |
| 11:53 AM | $67.10 | Up $0.00 | $67.12 | $67.10 | 0 |
| 11:51 AM | $67.11 | Down $ -0.01 | $67.11 | $67.11 | 100 |
| 11:51 AM | $67.11 | Up $0.00 | $67.11 | $67.11 | 0 |
| 11:50 AM | $67.12 | Down $ -0.13 | $67.21 | $67.12 | 900 |
| 11:47 AM | $67.26 | Up $0.00 | $67.26 | $67.23 | 200 |
| 11:47 AM | $67.26 | Up $0.00 | $67.26 | $67.23 | 0 |
| 11:47 AM | $67.26 | Up $0.00 | $67.26 | $67.23 | 0 |
| 11:46 AM | $67.25 | Down $ -0.01 | $67.25 | $67.25 | 100 |
| 11:45 AM | $67.26 | Up $0.07 | $67.26 | $67.19 | 1,500 |
| 11:44 AM | $67.19 | Down $ -0.08 | $67.19 | $67.19 | 100 |
| 11:43 AM | $67.27 | Down $ -0.07 | $67.27 | $67.26 | 400 |
| 11:42 AM | $67.34 | Down $ -0.07 | $67.34 | $67.34 | 100 |
| 11:41 AM | $67.41 | Down $ -0.08 | $67.42 | $67.41 | 200 |
| 11:39 AM | $67.49 | Up $0.01 | $67.49 | $67.49 | 100 |
| 11:39 AM | $67.49 | Up $0.00 | $67.49 | $67.49 | 0 |
| 11:38 AM | $67.48 | Up $0.00 | $67.48 | $67.48 | 100 |
| 11:37 AM | $67.48 | Down $ -0.01 | $67.48 | $67.48 | 100 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 300 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:30 AM | $67.49 | Up $0.00 | $67.49 | $67.48 | 0 |
| 11:28 AM | $67.49 | Up $0.00 | $67.49 | $67.49 | 100 |
| 11:28 AM | $67.49 | Up $0.00 | $67.49 | $67.49 | 0 |
| 11:27 AM | $67.49 | Down $ -0.08 | $67.51 | $67.49 | 800 |
| 11:25 AM | $67.57 | Down $ -0.01 | $67.57 | $67.57 | 100 |
| 11:25 AM | $67.57 | Up $0.00 | $67.57 | $67.57 | 0 |
| 11:24 AM | $67.58 | Down $ -0.07 | $67.58 | $67.58 | 100 |
| 11:23 AM | $67.65 | Down $ -0.08 | $67.65 | $67.65 | 100 |
| 11:22 AM | $67.73 | Down $ -0.13 | $67.82 | $67.73 | 1,000 |
| 11:18 AM | $67.86 | Up $0.01 | $67.86 | $67.66 | 1,200 |
| 11:18 AM | $67.86 | Up $0.00 | $67.86 | $67.66 | 0 |
| 11:18 AM | $67.86 | Up $0.00 | $67.86 | $67.66 | 0 |
| 11:18 AM | $67.86 | Up $0.00 | $67.86 | $67.66 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 500 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:08 AM | $67.85 | Up $0.00 | $67.85 | $67.79 | 0 |
| 11:07 AM | $67.85 | Down $ -0.04 | $67.86 | $67.85 | 400 |
| 11:06 AM | $67.89 | Down $ -0.04 | $67.91 | $67.89 | 600 |
| 11:05 AM | $67.93 | Up $0.07 | $67.93 | $67.93 | 400 |
| 11:04 AM | $67.86 | Up $0.01 | $67.86 | $67.86 | 100 |
| 11:02 AM | $67.85 | Up $0.08 | $67.85 | $67.84 | 600 |
| 11:02 AM | $67.85 | Up $0.00 | $67.85 | $67.84 | 0 |
| 11:01 AM | $67.77 | Down $ -0.01 | $67.77 | $67.77 | 100 |
| 10:59 AM | $67.78 | Down $ -0.09 | $67.85 | $67.78 | 800 |
| 10:59 AM | $67.78 | Up $0.00 | $67.85 | $67.78 | 0 |
| 10:58 AM | $67.87 | Down $ -0.01 | $67.93 | $67.87 | 200 |
| 10:57 AM | $67.88 | Up $0.12 | $67.88 | $67.88 | 400 |
| 10:56 AM | $67.76 | Down $ -0.07 | $67.76 | $67.76 | 100 |
| 10:54 AM | $67.83 | Down $ -0.01 | $67.83 | $67.83 | 100 |
| 10:54 AM | $67.83 | Up $0.00 | $67.83 | $67.83 | 0 |
| 10:53 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 100 |
| 10:51 AM | $67.84 | Down $ -0.07 | $67.84 | $67.84 | 100 |
| 10:51 AM | $67.84 | Up $0.00 | $67.84 | $67.84 | 0 |
| 10:49 AM | $67.91 | Up $0.04 | $67.91 | $67.80 | 400 |
| 10:49 AM | $67.91 | Up $0.00 | $67.91 | $67.80 | 0 |
| 10:48 AM | $67.87 | Down $ -0.02 | $67.87 | $67.81 | 200 |
| 10:46 AM | $67.89 | Down $ -0.07 | $67.89 | $67.89 | 100 |
| 10:46 AM | $67.89 | Up $0.00 | $67.89 | $67.89 | 0 |
| 10:45 AM | $67.96 | Down $ -0.13 | $67.99 | $67.96 | 500 |
| 10:39 AM | $68.09 | Up $0.09 | $68.09 | $68.06 | 500 |
| 10:39 AM | $68.09 | Up $0.00 | $68.09 | $68.06 | 0 |
| 10:39 AM | $68.09 | Up $0.00 | $68.09 | $68.06 | 0 |
| 10:39 AM | $68.09 | Up $0.00 | $68.09 | $68.06 | 0 |
| 10:39 AM | $68.09 | Up $0.00 | $68.09 | $68.06 | 0 |
| 10:39 AM | $68.09 | Up $0.00 | $68.09 | $68.06 | 0 |
| 10:32 AM | $68.00 | Up $0.05 | $68.00 | $67.90 | 500 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:32 AM | $68.00 | Up $0.00 | $68.00 | $67.90 | 0 |
| 10:29 AM | $67.95 | Up $0.00 | $67.95 | $67.95 | 200 |
| 10:29 AM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 10:29 AM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 10:26 AM | $67.95 | Up $0.01 | $67.95 | $67.95 | 200 |
| 10:26 AM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 10:26 AM | $67.95 | Up $0.00 | $67.95 | $67.95 | 0 |
| 10:25 AM | $67.94 | Down $ -0.15 | $67.95 | $67.93 | 400 |
| 10:24 AM | $68.09 | Up $0.05 | $68.09 | $68.09 | 100 |
| 10:23 AM | $68.04 | Down $ -0.02 | $68.04 | $68.04 | 100 |
| 10:21 AM | $68.06 | Down $ -0.14 | $68.12 | $68.06 | 1,000 |
| 10:21 AM | $68.06 | Up $0.00 | $68.12 | $68.06 | 0 |
| 10:20 AM | $68.20 | Up $0.03 | $68.20 | $68.20 | 100 |
| 10:19 AM | $68.17 | Up $0.04 | $68.17 | $68.13 | 400 |
| 10:18 AM | $68.13 | Up $0.07 | $68.13 | $68.12 | 400 |
| 10:15 AM | $68.06 | Down $ -0.08 | $68.07 | $68.06 | 200 |
| 10:15 AM | $68.06 | Up $0.00 | $68.07 | $68.06 | 0 |
| 10:15 AM | $68.06 | Up $0.00 | $68.07 | $68.06 | 0 |
| 10:14 AM | $68.14 | Down $ -0.03 | $68.14 | $68.14 | 200 |
| 10:10 AM | $68.17 | Up $0.07 | $68.17 | $68.17 | 200 |
| 10:10 AM | $68.17 | Up $0.00 | $68.17 | $68.17 | 0 |
| 10:10 AM | $68.17 | Up $0.00 | $68.17 | $68.17 | 0 |
| 10:10 AM | $68.17 | Up $0.00 | $68.17 | $68.17 | 0 |
| 10:06 AM | $68.10 | Down $ -0.07 | $68.11 | $68.10 | 200 |
| 10:06 AM | $68.10 | Up $0.00 | $68.11 | $68.10 | 0 |
| 10:06 AM | $68.10 | Up $0.00 | $68.11 | $68.10 | 0 |
| 10:06 AM | $68.10 | Up $0.00 | $68.11 | $68.10 | 0 |
| 10:05 AM | $68.17 | Up $0.07 | $68.17 | $68.15 | 500 |
| 10:04 AM | $68.10 | Down $ -0.08 | $68.10 | $68.10 | 100 |
| 10:01 AM | $68.18 | Up $0.02 | $68.25 | $68.18 | 500 |
| 10:01 AM | $68.18 | Up $0.00 | $68.25 | $68.18 | 0 |
| 10:01 AM | $68.18 | Up $0.00 | $68.25 | $68.18 | 0 |
| 10:00 AM | $68.16 | Up $0.01 | $68.16 | $68.15 | 400 |
| 09:59 AM | $68.15 | Up $0.07 | $68.15 | $68.15 | 100 |
| 09:56 AM | $68.08 | Down $ -0.09 | $68.11 | $68.07 | 1,200 |
| 09:56 AM | $68.08 | Up $0.00 | $68.11 | $68.07 | 0 |
| 09:56 AM | $68.08 | Up $0.00 | $68.11 | $68.07 | 0 |
| 09:53 AM | $68.17 | Down $ -0.13 | $68.17 | $68.17 | 100 |
| 09:53 AM | $68.17 | Up $0.00 | $68.17 | $68.17 | 0 |
| 09:53 AM | $68.17 | Up $0.00 | $68.17 | $68.17 | 0 |
| 09:52 AM | $68.30 | Up $0.11 | $68.30 | $68.18 | 200 |
| 09:51 AM | $68.19 | Down $ -0.04 | $68.23 | $68.19 | 300 |
| 09:50 AM | $68.23 | Up $0.08 | $68.23 | $68.22 | 300 |
| 09:48 AM | $68.15 | Down $ -0.04 | $68.15 | $68.07 | 300 |
| 09:48 AM | $68.15 | Up $0.00 | $68.15 | $68.07 | 0 |
| 09:47 AM | $68.19 | Down $ -0.06 | $68.19 | $68.19 | 100 |
| 09:46 AM | $68.25 | Up $0.16 | $68.25 | $68.17 | 200 |
| 09:45 AM | $68.09 | Down $ -0.29 | $68.83 | $68.01 | 7,200 |
| 09:41 AM | $68.38 | Up $0.17 | $68.38 | $68.22 | 400 |
| 09:41 AM | $68.38 | Up $0.00 | $68.38 | $68.22 | 0 |
| 09:41 AM | $68.38 | Up $0.00 | $68.38 | $68.22 | 0 |
| 09:41 AM | $68.38 | Up $0.00 | $68.38 | $68.22 | 0 |
| 09:40 AM | $68.21 | Up $0.70 | $68.21 | $68.19 | 300 |
| 09:39 AM | $67.51 | Down $ -0.78 | $67.56 | $67.51 | 400 |
| 09:34 AM | $68.29 | Up $0.01 | $68.29 | $68.29 | 100 |
| 09:34 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 09:34 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 09:34 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 09:34 AM | $68.29 | Up $0.00 | $68.29 | $68.29 | 0 |
| 09:30 AM | $68.28 | Down $ -0.12 | $68.28 | $68.28 | 800 |
| 09:30 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 09:30 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| 09:30 AM | $68.28 | Up $0.00 | $68.28 | $68.28 | 0 |
| Previous close | $68.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/02/2026 | $66.16 | $66.90 | $67.22 | $65.88 | 266,200 |
| 05/02/2026 | $68.40 | $68.57 | $68.62 | $67.93 | 119,800 |
| 04/02/2026 | $68.09 | $68.47 | $68.78 | $67.94 | 77,500 |
| 03/02/2026 | $65.70 | $65.84 | $66.03 | $65.57 | 238,200 |
| 02/02/2026 | $66.28 | $66.64 | $66.70 | $65.74 | 303,400 |
| 30/01/2026 | $66.64 | $66.44 | $66.94 | $66.36 | 224,400 |
| 29/01/2026 | $67.85 | $68.13 | $68.34 | $67.56 | 153,300 |
| 28/01/2026 | $67.68 | $67.96 | $68.40 | $67.56 | 149,300 |
| 27/01/2026 | $70.51 | $71.29 | $71.42 | $70.23 | 132,400 |
| 26/01/2026 | $71.60 | $71.74 | $72.16 | $71.35 | 81,400 |
| 23/01/2026 | $72.26 | $72.14 | $72.30 | $71.89 | 84,100 |
| 22/01/2026 | $72.35 | $73.09 | $73.30 | $72.32 | 78,600 |
| 21/01/2026 | $72.23 | $71.21 | $72.26 | $70.92 | 212,000 |
| 20/01/2026 | $73.00 | $73.19 | $73.84 | $72.97 | 106,700 |
| 19/01/2026 | $72.96 | $73.08 | $73.29 | $72.84 | 44,700 |
| 16/01/2026 | $74.74 | $75.55 | $75.55 | $74.28 | 59,300 |
| 15/01/2026 | $74.92 | $75.64 | $75.78 | $74.90 | 92,000 |
| 14/01/2026 | $75.34 | $75.24 | $75.64 | $74.88 | 62,200 |
| 13/01/2026 | $74.31 | $74.83 | $74.83 | $74.13 | 120,800 |
| 12/01/2026 | $76.40 | $76.24 | $76.67 | $76.10 | 50,000 |
| 09/01/2026 | $76.10 | $75.72 | $76.14 | $75.56 | 69,500 |
| 08/01/2026 | $75.40 | $76.34 | $76.34 | $75.12 | 70,700 |
| 07/01/2026 | $76.94 | $76.24 | $77.20 | $75.67 | 184,300 |
| 06/01/2026 | $73.41 | $72.20 | $73.51 | $71.95 | 138,400 |
| 05/01/2026 | $74.54 | $76.27 | $76.27 | $74.46 | 123,400 |
| 02/01/2026 | $75.87 | $75.90 | $76.15 | $75.70 | 27,700 |
| 31/12/2025 | $75.93 | $76.11 | $76.19 | $75.88 | 33,600 |
| 30/12/2025 | $76.32 | $76.49 | $76.61 | $76.24 | 57,400 |
| 29/12/2025 | $76.56 | $76.64 | $76.82 | $76.41 | 61,200 |
| 24/12/2025 | $76.00 | $76.52 | $76.52 | $75.95 | 5,400 |
Graphs are not available, please refer to the detailed table