Find a quote
DEFINITY FINANCIAL CORPORATION
76.10 Up 0.70 (0.92 %)
Delayed : 2026/01/09 17:40:00
- Previous close $75.40
- Opening $75.39
- Today High $76.14
- Today Low $75.36
- Price Bid $75.82
- Price Ask $75.82
- 52 Weeks High $79.95
- 52 Weeks Low $53.26
- Size Bid 1
- Size Ask 1
- Volume 92,984
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 10,700 |
| 03:59 PM | $76.10 | Up $0.00 | $76.10 | $76.00 | 1,500 |
| 03:58 PM | $76.10 | Up $0.05 | $76.10 | $76.10 | 100 |
| 03:57 PM | $76.05 | Down $ -0.05 | $76.10 | $76.05 | 300 |
| 03:55 PM | $76.10 | Up $0.05 | $76.10 | $76.10 | 1,000 |
| 03:55 PM | $76.10 | Up $0.00 | $76.10 | $76.10 | 0 |
| 03:54 PM | $76.05 | Down $ -0.04 | $76.08 | $76.05 | 1,500 |
| 03:53 PM | $76.09 | Up $0.01 | $76.09 | $76.08 | 400 |
| 03:52 PM | $76.08 | Up $0.00 | $76.08 | $76.06 | 200 |
| 03:51 PM | $76.08 | Down $ -0.04 | $76.11 | $76.08 | 1,300 |
| 03:50 PM | $76.12 | Up $0.07 | $76.12 | $76.07 | 1,300 |
| 03:48 PM | $76.05 | Down $ -0.06 | $76.05 | $76.05 | 100 |
| 03:48 PM | $76.05 | Up $0.00 | $76.05 | $76.05 | 0 |
| 03:46 PM | $76.11 | Up $0.05 | $76.11 | $76.11 | 100 |
| 03:46 PM | $76.11 | Up $0.00 | $76.11 | $76.11 | 0 |
| 03:45 PM | $76.06 | Up $0.03 | $76.06 | $76.02 | 400 |
| 03:44 PM | $76.03 | Up $0.03 | $76.03 | $76.03 | 200 |
| 03:42 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 100 |
| 03:42 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 03:41 PM | $76.00 | Down $ -0.01 | $76.00 | $76.00 | 300 |
| 03:40 PM | $76.01 | Down $ -0.09 | $76.11 | $76.01 | 1,100 |
| 03:39 PM | $76.10 | Up $0.12 | $76.10 | $76.08 | 400 |
| 03:37 PM | $75.98 | Down $ -0.11 | $76.08 | $75.98 | 2,100 |
| 03:37 PM | $75.98 | Up $0.00 | $76.08 | $75.98 | 0 |
| 03:35 PM | $76.09 | Down $ -0.05 | $76.09 | $76.09 | 100 |
| 03:35 PM | $76.09 | Up $0.00 | $76.09 | $76.09 | 0 |
| 03:33 PM | $76.14 | Up $0.04 | $76.14 | $76.14 | 100 |
| 03:33 PM | $76.14 | Up $0.00 | $76.14 | $76.14 | 0 |
| 03:32 PM | $76.10 | Up $0.12 | $76.10 | $76.00 | 3,700 |
| 03:31 PM | $75.98 | Down $ -0.02 | $76.00 | $75.98 | 200 |
| 03:30 PM | $76.00 | Up $0.00 | $76.00 | $75.95 | 2,200 |
| 03:29 PM | $76.00 | Up $0.07 | $76.02 | $75.96 | 3,700 |
| 03:28 PM | $75.93 | Up $0.03 | $75.93 | $75.93 | 100 |
| 03:27 PM | $75.90 | Down $ -0.05 | $75.93 | $75.90 | 200 |
| 03:25 PM | $75.95 | Up $0.05 | $75.96 | $75.95 | 400 |
| 03:25 PM | $75.95 | Up $0.00 | $75.96 | $75.95 | 0 |
| 03:24 PM | $75.90 | Down $ -0.09 | $75.91 | $75.90 | 500 |
| 03:21 PM | $75.99 | Up $0.12 | $75.99 | $75.89 | 500 |
| 03:21 PM | $75.99 | Up $0.00 | $75.99 | $75.89 | 0 |
| 03:21 PM | $75.99 | Up $0.00 | $75.99 | $75.89 | 0 |
| 03:20 PM | $75.87 | Up $0.00 | $75.87 | $75.85 | 500 |
| 03:19 PM | $75.87 | Up $0.12 | $75.87 | $75.78 | 1,900 |
| 03:18 PM | $75.75 | Up $0.04 | $75.75 | $75.75 | 200 |
| 03:17 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 100 |
| 03:16 PM | $75.71 | Down $ -0.08 | $75.71 | $75.71 | 100 |
| 03:12 PM | $75.79 | Up $0.01 | $75.79 | $75.75 | 200 |
| 03:12 PM | $75.79 | Up $0.00 | $75.79 | $75.75 | 0 |
| 03:12 PM | $75.79 | Up $0.00 | $75.79 | $75.75 | 0 |
| 03:12 PM | $75.79 | Up $0.00 | $75.79 | $75.75 | 0 |
| 03:11 PM | $75.78 | Up $0.10 | $75.78 | $75.76 | 700 |
| 03:09 PM | $75.68 | Down $ -0.12 | $75.77 | $75.68 | 900 |
| 03:09 PM | $75.68 | Up $0.00 | $75.77 | $75.68 | 0 |
| 03:08 PM | $75.80 | Down $ -0.08 | $75.83 | $75.80 | 600 |
| 03:07 PM | $75.88 | Up $0.01 | $75.94 | $75.86 | 2,000 |
| 03:05 PM | $75.87 | Up $0.08 | $75.87 | $75.80 | 1,700 |
| 03:05 PM | $75.87 | Up $0.00 | $75.87 | $75.80 | 0 |
| 03:04 PM | $75.79 | Down $ -0.04 | $75.86 | $75.78 | 3,200 |
| 03:03 PM | $75.83 | Down $ -0.03 | $75.83 | $75.83 | 100 |
| 03:01 PM | $75.86 | Down $ -0.04 | $75.89 | $75.86 | 1,500 |
| 03:01 PM | $75.86 | Up $0.00 | $75.89 | $75.86 | 0 |
| 02:58 PM | $75.90 | Down $ -0.04 | $75.90 | $75.90 | 200 |
| 02:58 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 02:58 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 02:56 PM | $75.95 | Up $0.01 | $75.95 | $75.95 | 100 |
| 02:56 PM | $75.95 | Up $0.00 | $75.95 | $75.95 | 0 |
| 02:55 PM | $75.93 | Up $0.01 | $75.93 | $75.93 | 200 |
| 02:54 PM | $75.92 | Up $0.03 | $75.92 | $75.87 | 1,200 |
| 02:53 PM | $75.89 | Up $0.03 | $75.89 | $75.89 | 100 |
| 02:52 PM | $75.87 | Up $0.03 | $75.87 | $75.87 | 100 |
| 02:48 PM | $75.83 | Down $ -0.02 | $75.85 | $75.83 | 300 |
| 02:48 PM | $75.83 | Up $0.00 | $75.85 | $75.83 | 0 |
| 02:48 PM | $75.83 | Up $0.00 | $75.85 | $75.83 | 0 |
| 02:48 PM | $75.83 | Up $0.00 | $75.85 | $75.83 | 0 |
| 02:46 PM | $75.85 | Up $0.01 | $75.85 | $75.85 | 100 |
| 02:46 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 02:44 PM | $75.84 | Down $ -0.03 | $75.84 | $75.80 | 800 |
| 02:44 PM | $75.84 | Up $0.00 | $75.84 | $75.80 | 0 |
| 02:41 PM | $75.87 | Up $0.02 | $75.87 | $75.87 | 100 |
| 02:41 PM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 02:41 PM | $75.87 | Up $0.00 | $75.87 | $75.87 | 0 |
| 02:39 PM | $75.85 | Up $0.01 | $75.85 | $75.85 | 100 |
| 02:39 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 02:38 PM | $75.84 | Up $0.03 | $75.84 | $75.84 | 100 |
| 02:37 PM | $75.81 | Up $0.01 | $75.81 | $75.81 | 100 |
| 02:33 PM | $75.80 | Down $ -0.05 | $75.83 | $75.80 | 200 |
| 02:33 PM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:33 PM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:33 PM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:32 PM | $75.85 | Up $0.06 | $75.89 | $75.85 | 200 |
| 02:31 PM | $75.79 | Up $0.12 | $75.79 | $75.72 | 1,600 |
| 02:29 PM | $75.67 | Down $ -0.03 | $75.72 | $75.67 | 200 |
| 02:29 PM | $75.67 | Up $0.00 | $75.72 | $75.67 | 0 |
| 02:25 PM | $75.70 | Down $ -0.07 | $75.77 | $75.70 | 700 |
| 02:25 PM | $75.70 | Up $0.00 | $75.77 | $75.70 | 0 |
| 02:25 PM | $75.70 | Up $0.00 | $75.77 | $75.70 | 0 |
| 02:25 PM | $75.70 | Up $0.00 | $75.77 | $75.70 | 0 |
| 02:24 PM | $75.77 | Up $0.01 | $75.77 | $75.77 | 100 |
| 02:14 PM | $75.76 | Up $0.04 | $75.76 | $75.71 | 400 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:14 PM | $75.76 | Up $0.00 | $75.76 | $75.71 | 0 |
| 02:13 PM | $75.72 | Down $ -0.02 | $75.75 | $75.72 | 300 |
| 02:08 PM | $75.74 | Down $ -0.06 | $75.79 | $75.74 | 200 |
| 02:08 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
| 02:08 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
| 02:08 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
| 02:08 PM | $75.74 | Up $0.00 | $75.79 | $75.74 | 0 |
| 02:05 PM | $75.80 | Down $ -0.03 | $75.83 | $75.80 | 600 |
| 02:05 PM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:05 PM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 02:04 PM | $75.83 | Down $ -0.05 | $75.83 | $75.83 | 100 |
| 02:00 PM | $75.88 | Down $ -0.01 | $75.88 | $75.88 | 100 |
| 02:00 PM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 02:00 PM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 02:00 PM | $75.88 | Up $0.00 | $75.88 | $75.88 | 0 |
| 01:57 PM | $75.89 | Down $ -0.05 | $75.89 | $75.89 | 100 |
| 01:57 PM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 01:57 PM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 01:55 PM | $75.94 | Down $ -0.05 | $76.00 | $75.94 | 2,100 |
| 01:55 PM | $75.94 | Up $0.00 | $76.00 | $75.94 | 0 |
| 01:50 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 100 |
| 01:50 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:50 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:50 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:50 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 200 |
| 01:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 01:42 PM | $75.99 | Down $ -0.08 | $76.02 | $75.99 | 1,100 |
| 01:42 PM | $75.99 | Up $0.00 | $76.02 | $75.99 | 0 |
| 01:42 PM | $75.99 | Up $0.00 | $76.02 | $75.99 | 0 |
| 01:42 PM | $75.99 | Up $0.00 | $76.02 | $75.99 | 0 |
| 01:39 PM | $76.07 | Up $0.08 | $76.07 | $76.07 | 500 |
| 01:39 PM | $76.07 | Up $0.00 | $76.07 | $76.07 | 0 |
| 01:39 PM | $76.07 | Up $0.00 | $76.07 | $76.07 | 0 |
| 01:34 PM | $75.99 | Down $ -0.01 | $76.00 | $75.99 | 500 |
| 01:34 PM | $75.99 | Up $0.00 | $76.00 | $75.99 | 0 |
| 01:34 PM | $75.99 | Up $0.00 | $76.00 | $75.99 | 0 |
| 01:34 PM | $75.99 | Up $0.00 | $76.00 | $75.99 | 0 |
| 01:34 PM | $75.99 | Up $0.00 | $76.00 | $75.99 | 0 |
| 01:28 PM | $76.00 | Down $ -0.01 | $76.00 | $76.00 | 100 |
| 01:28 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:28 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:28 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:28 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:28 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 100 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:19 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:16 PM | $76.01 | Up $0.06 | $76.01 | $76.01 | 100 |
| 01:16 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:16 PM | $76.01 | Up $0.00 | $76.01 | $76.01 | 0 |
| 01:14 PM | $75.95 | Up $0.01 | $75.95 | $75.93 | 600 |
| 01:14 PM | $75.95 | Up $0.00 | $75.95 | $75.93 | 0 |
| 01:12 PM | $75.94 | Up $0.06 | $75.94 | $75.94 | 200 |
| 01:12 PM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 01:11 PM | $75.88 | Down $ -0.06 | $75.88 | $75.87 | 700 |
| 12:47 PM | $75.95 | Down $ -0.01 | $75.95 | $75.92 | 300 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:47 PM | $75.95 | Up $0.00 | $75.95 | $75.92 | 0 |
| 12:42 PM | $75.95 | Up $0.01 | $75.95 | $75.94 | 500 |
| 12:42 PM | $75.95 | Up $0.00 | $75.95 | $75.94 | 0 |
| 12:42 PM | $75.95 | Up $0.00 | $75.95 | $75.94 | 0 |
| 12:42 PM | $75.95 | Up $0.00 | $75.95 | $75.94 | 0 |
| 12:42 PM | $75.95 | Up $0.00 | $75.95 | $75.94 | 0 |
| 12:40 PM | $75.94 | Up $0.06 | $75.94 | $75.94 | 100 |
| 12:40 PM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 12:30 PM | $75.88 | Down $ -0.01 | $75.98 | $75.88 | 500 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:30 PM | $75.88 | Up $0.00 | $75.98 | $75.88 | 0 |
| 12:27 PM | $75.89 | Down $ -0.08 | $75.99 | $75.89 | 700 |
| 12:27 PM | $75.89 | Up $0.00 | $75.99 | $75.89 | 0 |
| 12:27 PM | $75.89 | Up $0.00 | $75.99 | $75.89 | 0 |
| 12:26 PM | $75.97 | Up $0.28 | $75.98 | $75.73 | 1,500 |
| 12:25 PM | $75.69 | Down $0.00 | $75.69 | $75.69 | 100 |
| 12:24 PM | $75.69 | Up $0.04 | $75.69 | $75.69 | 100 |
| 12:22 PM | $75.65 | Up $0.05 | $75.65 | $75.65 | 200 |
| 12:22 PM | $75.65 | Up $0.00 | $75.65 | $75.65 | 0 |
| 12:20 PM | $75.60 | Up $0.04 | $75.60 | $75.60 | 200 |
| 12:20 PM | $75.60 | Up $0.00 | $75.60 | $75.60 | 0 |
| 12:19 PM | $75.56 | Down $ -0.12 | $75.66 | $75.56 | 300 |
| 12:18 PM | $75.68 | Down $ -0.11 | $75.75 | $75.68 | 1,300 |
| 12:14 PM | $75.79 | Up $0.04 | $75.79 | $75.79 | 200 |
| 12:14 PM | $75.79 | Up $0.00 | $75.79 | $75.79 | 0 |
| 12:14 PM | $75.79 | Up $0.00 | $75.79 | $75.79 | 0 |
| 12:14 PM | $75.79 | Up $0.00 | $75.79 | $75.79 | 0 |
| 12:08 PM | $75.75 | Up $0.03 | $75.75 | $75.73 | 300 |
| 12:08 PM | $75.75 | Up $0.00 | $75.75 | $75.73 | 0 |
| 12:08 PM | $75.75 | Up $0.00 | $75.75 | $75.73 | 0 |
| 12:08 PM | $75.75 | Up $0.00 | $75.75 | $75.73 | 0 |
| 12:08 PM | $75.75 | Up $0.00 | $75.75 | $75.73 | 0 |
| 12:08 PM | $75.75 | Up $0.00 | $75.75 | $75.73 | 0 |
| 12:02 PM | $75.72 | Up $0.03 | $75.72 | $75.72 | 100 |
| 12:02 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 12:02 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 12:02 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 12:02 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 12:02 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 11:59 AM | $75.68 | Down $ -0.07 | $75.79 | $75.68 | 700 |
| 11:59 AM | $75.68 | Up $0.00 | $75.79 | $75.68 | 0 |
| 11:59 AM | $75.68 | Up $0.00 | $75.79 | $75.68 | 0 |
| 11:44 AM | $75.75 | Down $ -0.07 | $75.80 | $75.75 | 200 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:44 AM | $75.75 | Up $0.00 | $75.80 | $75.75 | 0 |
| 11:43 AM | $75.82 | Down $ -0.10 | $75.86 | $75.82 | 500 |
| 11:40 AM | $75.92 | Up $0.04 | $75.92 | $75.92 | 100 |
| 11:40 AM | $75.92 | Up $0.00 | $75.92 | $75.92 | 0 |
| 11:40 AM | $75.92 | Up $0.00 | $75.92 | $75.92 | 0 |
| 11:39 AM | $75.88 | Up $0.20 | $75.88 | $75.76 | 700 |
| 11:31 AM | $75.68 | Down $ -0.08 | $75.76 | $75.68 | 300 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:31 AM | $75.68 | Up $0.00 | $75.76 | $75.68 | 0 |
| 11:26 AM | $75.76 | Down $ -0.04 | $75.79 | $75.76 | 700 |
| 11:26 AM | $75.76 | Up $0.00 | $75.79 | $75.76 | 0 |
| 11:26 AM | $75.76 | Up $0.00 | $75.79 | $75.76 | 0 |
| 11:26 AM | $75.76 | Up $0.00 | $75.79 | $75.76 | 0 |
| 11:26 AM | $75.76 | Up $0.00 | $75.79 | $75.76 | 0 |
| 11:20 AM | $75.80 | Down $ -0.09 | $75.83 | $75.80 | 300 |
| 11:20 AM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 11:20 AM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 11:20 AM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 11:20 AM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 11:20 AM | $75.80 | Up $0.00 | $75.83 | $75.80 | 0 |
| 11:13 AM | $75.89 | Up $0.05 | $75.89 | $75.89 | 100 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:13 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 11:12 AM | $75.84 | Down $ -0.01 | $75.84 | $75.84 | 100 |
| 11:05 AM | $75.85 | Up $0.02 | $75.85 | $75.85 | 100 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 11:05 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 10:58 AM | $75.83 | Down $ -0.15 | $75.98 | $75.83 | 1,500 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:58 AM | $75.83 | Up $0.00 | $75.98 | $75.83 | 0 |
| 10:50 AM | $75.98 | Up $0.05 | $75.98 | $75.98 | 100 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:50 AM | $75.98 | Up $0.00 | $75.98 | $75.98 | 0 |
| 10:45 AM | $75.93 | Up $0.05 | $75.93 | $75.93 | 100 |
| 10:45 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:45 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:45 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:45 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 10:44 AM | $75.88 | Up $0.07 | $75.88 | $75.88 | 100 |
| 10:43 AM | $75.81 | Up $0.07 | $75.81 | $75.81 | 100 |
| 10:41 AM | $75.74 | Down $ -0.05 | $75.74 | $75.67 | 1,500 |
| 10:41 AM | $75.74 | Up $0.00 | $75.74 | $75.67 | 0 |
| 10:36 AM | $75.79 | Up $0.18 | $75.79 | $75.72 | 200 |
| 10:36 AM | $75.79 | Up $0.00 | $75.79 | $75.72 | 0 |
| 10:36 AM | $75.79 | Up $0.00 | $75.79 | $75.72 | 0 |
| 10:36 AM | $75.79 | Up $0.00 | $75.79 | $75.72 | 0 |
| 10:36 AM | $75.79 | Up $0.00 | $75.79 | $75.72 | 0 |
| 10:31 AM | $75.61 | Up $0.06 | $75.61 | $75.55 | 600 |
| 10:31 AM | $75.61 | Up $0.00 | $75.61 | $75.55 | 0 |
| 10:31 AM | $75.61 | Up $0.00 | $75.61 | $75.55 | 0 |
| 10:31 AM | $75.61 | Up $0.00 | $75.61 | $75.55 | 0 |
| 10:31 AM | $75.61 | Up $0.00 | $75.61 | $75.55 | 0 |
| 10:27 AM | $75.55 | Up $0.09 | $75.55 | $75.54 | 500 |
| 10:27 AM | $75.55 | Up $0.00 | $75.55 | $75.54 | 0 |
| 10:27 AM | $75.55 | Up $0.00 | $75.55 | $75.54 | 0 |
| 10:27 AM | $75.55 | Up $0.00 | $75.55 | $75.54 | 0 |
| 10:24 AM | $75.46 | Down $ -0.06 | $75.46 | $75.46 | 500 |
| 10:24 AM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 10:24 AM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 10:18 AM | $75.52 | Down $ -0.02 | $75.53 | $75.42 | 500 |
| 10:18 AM | $75.52 | Up $0.00 | $75.53 | $75.42 | 0 |
| 10:18 AM | $75.52 | Up $0.00 | $75.53 | $75.42 | 0 |
| 10:18 AM | $75.52 | Up $0.00 | $75.53 | $75.42 | 0 |
| 10:18 AM | $75.52 | Up $0.00 | $75.53 | $75.42 | 0 |
| 10:18 AM | $75.52 | Up $0.00 | $75.53 | $75.42 | 0 |
| 10:16 AM | $75.54 | Up $0.05 | $75.57 | $75.54 | 500 |
| 10:16 AM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
| 10:15 AM | $75.49 | Down $ -0.08 | $75.56 | $75.49 | 300 |
| 10:10 AM | $75.57 | Down $ -0.12 | $75.64 | $75.57 | 400 |
| 10:10 AM | $75.57 | Up $0.00 | $75.64 | $75.57 | 0 |
| 10:10 AM | $75.57 | Up $0.00 | $75.64 | $75.57 | 0 |
| 10:10 AM | $75.57 | Up $0.00 | $75.64 | $75.57 | 0 |
| 10:10 AM | $75.57 | Up $0.00 | $75.64 | $75.57 | 0 |
| 10:09 AM | $75.69 | Up $0.04 | $75.69 | $75.69 | 100 |
| 10:07 AM | $75.65 | Up $0.09 | $75.65 | $75.60 | 300 |
| 10:07 AM | $75.65 | Up $0.00 | $75.65 | $75.60 | 0 |
| 10:06 AM | $75.56 | Up $0.01 | $75.56 | $75.56 | 100 |
| 10:03 AM | $75.55 | Up $0.04 | $75.55 | $75.55 | 100 |
| 10:03 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:03 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:01 AM | $75.51 | Down $ -0.13 | $75.68 | $75.51 | 1,500 |
| 10:01 AM | $75.51 | Up $0.00 | $75.68 | $75.51 | 0 |
| 10:00 AM | $75.64 | Up $0.07 | $75.64 | $75.62 | 500 |
| 09:59 AM | $75.57 | Down $ -0.09 | $75.65 | $75.57 | 800 |
| 09:58 AM | $75.66 | Up $0.04 | $75.66 | $75.66 | 100 |
| 09:57 AM | $75.62 | Up $0.05 | $75.62 | $75.60 | 400 |
| 09:56 AM | $75.57 | Up $0.10 | $75.57 | $75.52 | 300 |
| 09:53 AM | $75.47 | Down $ -0.07 | $75.47 | $75.47 | 100 |
| 09:53 AM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 09:53 AM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 09:51 AM | $75.54 | Down $ -0.20 | $75.72 | $75.54 | 900 |
| 09:51 AM | $75.54 | Up $0.00 | $75.72 | $75.54 | 0 |
| 09:50 AM | $75.74 | Up $0.25 | $75.78 | $75.61 | 1,300 |
| 09:49 AM | $75.49 | Up $0.05 | $75.49 | $75.49 | 100 |
| 09:48 AM | $75.44 | Up $0.08 | $75.44 | $75.40 | 300 |
| 09:46 AM | $75.36 | Down $ -0.07 | $75.36 | $75.36 | 100 |
| 09:46 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 09:44 AM | $75.43 | Down $ -0.07 | $75.43 | $75.43 | 100 |
| 09:44 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
| 09:42 AM | $75.50 | Down $ -0.25 | $75.75 | $75.50 | 800 |
| 09:42 AM | $75.50 | Up $0.00 | $75.75 | $75.50 | 0 |
| 09:41 AM | $75.75 | Up $0.04 | $75.75 | $75.73 | 200 |
| 09:40 AM | $75.71 | Up $0.31 | $75.71 | $75.59 | 300 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 2,500 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| 09:30 AM | $75.40 | Up $0.00 | $75.40 | $75.39 | 0 |
| Previous close | $75.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/12/2025 | $76.47 | $76.41 | $76.70 | $76.28 | 65,300 |
| 22/12/2025 | $75.60 | $75.57 | $76.00 | $75.36 | 87,700 |
| 19/12/2025 | $75.11 | $75.85 | $76.06 | $74.82 | 245,800 |
| 18/12/2025 | $76.00 | $75.06 | $76.06 | $74.62 | 98,100 |
| 17/12/2025 | $75.39 | $74.59 | $75.49 | $74.59 | 48,900 |
| 16/12/2025 | $74.22 | $74.32 | $74.60 | $74.17 | 67,100 |
| 15/12/2025 | $74.18 | $74.23 | $74.42 | $73.93 | 99,800 |
| 12/12/2025 | $73.82 | $73.88 | $74.20 | $73.78 | 49,000 |
| 11/12/2025 | $73.44 | $73.41 | $73.69 | $73.41 | 85,400 |
| 10/12/2025 | $73.03 | $72.34 | $73.25 | $72.12 | 103,300 |
| 09/12/2025 | $71.15 | $71.12 | $71.28 | $71.05 | 34,900 |
| 08/12/2025 | $70.69 | $70.69 | $70.98 | $70.52 | 30,200 |
| 05/12/2025 | $70.26 | $70.99 | $71.07 | $70.18 | 65,400 |
| 04/12/2025 | $70.52 | $70.10 | $70.58 | $70.06 | 67,100 |
| 03/12/2025 | $70.03 | $69.83 | $70.10 | $69.39 | 88,600 |
| 02/12/2025 | $70.90 | $70.90 | $71.01 | $70.31 | 111,700 |
| 01/12/2025 | $71.53 | $71.44 | $71.77 | $71.35 | 66,600 |
| 28/11/2025 | $72.15 | $72.06 | $72.30 | $71.98 | 20,900 |
| 27/11/2025 | $72.00 | $72.05 | $72.29 | $71.95 | 47,000 |
| 26/11/2025 | $72.16 | $72.28 | $72.30 | $71.99 | 119,500 |
Graphs are not available, please refer to the detailed table