Quotes and Market Data
Find a quote
ARITZIA INC
75.14 Up 1.09 (1.45 %)
Delayed : 2025/07/11 17:40:00
- Previous close $74.05
- Opening $77.00
- Price Ask $75.04
- Price Bid $75.04
- Size Bid 1
- Size Ask 9
- Today High $78.88
- Today Low $73.45
- 52 Weeks High $78.88
- 52 Weeks Low $36.51
- Volume 1,143,422
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $75.14 | Down $ -0.03 | $75.14 | $75.14 | 25,500 |
| 03:59 PM | $75.17 | Up $0.22 | $75.17 | $75.00 | 19,400 |
| 03:58 PM | $74.95 | Down $ -0.22 | $75.19 | $74.84 | 22,600 |
| 03:57 PM | $75.17 | Down $0.00 | $75.20 | $75.16 | 5,000 |
| 03:56 PM | $75.17 | Up $0.04 | $75.19 | $75.13 | 5,800 |
| 03:55 PM | $75.13 | Up $0.05 | $75.13 | $74.98 | 9,900 |
| 03:54 PM | $75.08 | Up $0.21 | $75.08 | $74.90 | 5,300 |
| 03:53 PM | $74.87 | Up $0.03 | $74.90 | $74.83 | 3,000 |
| 03:52 PM | $74.84 | Up $0.09 | $74.87 | $74.75 | 7,900 |
| 03:51 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 100 |
| 03:50 PM | $74.75 | Up $0.10 | $74.76 | $74.60 | 12,400 |
| 03:49 PM | $74.65 | Down $ -0.13 | $74.77 | $74.65 | 8,900 |
| 03:48 PM | $74.78 | Down $ -0.10 | $74.87 | $74.77 | 6,800 |
| 03:47 PM | $74.88 | Down $ -0.09 | $74.95 | $74.88 | 1,900 |
| 03:46 PM | $74.97 | Down $ -0.06 | $75.01 | $74.95 | 5,100 |
| 03:45 PM | $75.03 | Down $ -0.05 | $75.08 | $75.02 | 3,200 |
| 03:44 PM | $75.08 | Down $ -0.14 | $75.18 | $75.06 | 2,900 |
| 03:43 PM | $75.22 | Down $ -0.01 | $75.22 | $75.16 | 700 |
| 03:42 PM | $75.23 | Up $0.00 | $75.30 | $75.23 | 4,400 |
| 03:41 PM | $75.23 | Down $ -0.05 | $75.28 | $75.23 | 1,000 |
| 03:40 PM | $75.28 | Down $ -0.04 | $75.35 | $75.28 | 1,300 |
| 03:39 PM | $75.32 | Down $ -0.02 | $75.39 | $75.32 | 2,300 |
| 03:38 PM | $75.34 | Down $ -0.14 | $75.51 | $75.34 | 4,600 |
| 03:37 PM | $75.48 | Up $0.14 | $75.48 | $75.34 | 5,000 |
| 03:36 PM | $75.34 | Up $0.01 | $75.34 | $75.30 | 700 |
| 03:35 PM | $75.33 | Up $0.03 | $75.33 | $75.24 | 4,800 |
| 03:34 PM | $75.30 | Up $0.03 | $75.30 | $75.30 | 200 |
| 03:33 PM | $75.27 | Down $ -0.07 | $75.35 | $75.27 | 1,900 |
| 03:32 PM | $75.34 | Down $ -0.08 | $75.41 | $75.34 | 4,000 |
| 03:31 PM | $75.42 | Down $ -0.07 | $75.53 | $75.42 | 3,300 |
| 03:30 PM | $75.49 | Up $0.14 | $75.49 | $75.32 | 3,400 |
| 03:29 PM | $75.35 | Down $ -0.05 | $75.38 | $75.33 | 1,900 |
| 03:28 PM | $75.40 | Down $ -0.03 | $75.42 | $75.37 | 4,000 |
| 03:27 PM | $75.43 | Down $ -0.06 | $75.50 | $75.42 | 2,100 |
| 03:26 PM | $75.49 | Down $ -0.07 | $75.52 | $75.49 | 1,100 |
| 03:25 PM | $75.56 | Down $ -0.05 | $75.62 | $75.54 | 3,700 |
| 03:24 PM | $75.61 | Up $0.00 | $75.61 | $75.59 | 1,000 |
| 03:23 PM | $75.61 | Up $0.04 | $75.61 | $75.60 | 200 |
| 03:22 PM | $75.57 | Down $ -0.05 | $75.60 | $75.57 | 1,000 |
| 03:21 PM | $75.62 | Up $0.01 | $75.62 | $75.49 | 3,500 |
| 03:20 PM | $75.61 | Down $ -0.15 | $75.78 | $75.61 | 2,100 |
| 03:19 PM | $75.76 | Down $ -0.01 | $75.80 | $75.65 | 4,100 |
| 03:17 PM | $75.77 | Down $ -0.02 | $75.79 | $75.77 | 1,100 |
| 03:17 PM | $75.77 | Up $0.00 | $75.79 | $75.77 | 0 |
| 03:16 PM | $75.79 | Down $ -0.05 | $75.91 | $75.79 | 5,400 |
| 03:15 PM | $75.84 | Up $0.04 | $75.87 | $75.84 | 800 |
| 03:14 PM | $75.80 | Up $0.04 | $75.80 | $75.79 | 800 |
| 03:13 PM | $75.76 | Up $0.05 | $75.76 | $75.75 | 800 |
| 03:12 PM | $75.71 | Up $0.13 | $75.71 | $75.59 | 3,000 |
| 03:11 PM | $75.58 | Up $0.06 | $75.58 | $75.50 | 2,400 |
| 03:10 PM | $75.52 | Up $0.11 | $75.52 | $75.40 | 1,300 |
| 03:09 PM | $75.41 | Up $0.01 | $75.49 | $75.34 | 5,400 |
| 03:08 PM | $75.40 | Up $0.09 | $75.40 | $75.33 | 900 |
| 03:07 PM | $75.31 | Up $0.03 | $75.31 | $75.28 | 800 |
| 03:06 PM | $75.28 | Up $0.05 | $75.28 | $75.28 | 200 |
| 03:05 PM | $75.23 | Down $ -0.02 | $75.26 | $75.23 | 200 |
| 03:04 PM | $75.25 | Down $ -0.11 | $75.36 | $75.20 | 3,900 |
| 03:03 PM | $75.36 | Up $0.18 | $75.37 | $75.20 | 4,300 |
| 03:02 PM | $75.18 | Up $0.08 | $75.18 | $75.12 | 1,000 |
| 03:01 PM | $75.10 | Down $ -0.17 | $75.25 | $75.05 | 5,300 |
| 03:00 PM | $75.27 | Up $0.03 | $75.27 | $75.22 | 1,200 |
| 02:59 PM | $75.24 | Down $ -0.12 | $75.39 | $75.17 | 6,300 |
| 02:58 PM | $75.36 | Up $0.08 | $75.37 | $75.31 | 1,200 |
| 02:57 PM | $75.28 | Down $ -0.04 | $75.32 | $75.25 | 2,300 |
| 02:56 PM | $75.32 | Down $ -0.15 | $75.45 | $75.32 | 1,700 |
| 02:55 PM | $75.47 | Up $0.13 | $75.51 | $75.34 | 3,900 |
| 02:54 PM | $75.34 | Down $ -0.33 | $75.64 | $75.32 | 32,500 |
| 02:53 PM | $75.67 | Up $0.07 | $75.67 | $75.65 | 2,600 |
| 02:51 PM | $75.60 | Down $ -0.05 | $75.63 | $75.60 | 800 |
| 02:51 PM | $75.60 | Up $0.00 | $75.63 | $75.60 | 0 |
| 02:50 PM | $75.65 | Up $0.06 | $75.65 | $75.65 | 100 |
| 02:49 PM | $75.59 | Up $0.04 | $75.65 | $75.59 | 2,200 |
| 02:48 PM | $75.55 | Down $ -0.05 | $75.61 | $75.54 | 2,500 |
| 02:47 PM | $75.60 | Down $ -0.08 | $75.64 | $75.60 | 600 |
| 02:46 PM | $75.68 | Down $ -0.08 | $75.75 | $75.68 | 900 |
| 02:45 PM | $75.76 | Down $ -0.01 | $75.76 | $75.76 | 200 |
| 02:44 PM | $75.77 | Down $ -0.04 | $75.82 | $75.75 | 1,900 |
| 02:43 PM | $75.81 | Down $ -0.15 | $75.93 | $75.81 | 900 |
| 02:42 PM | $75.96 | Down $ -0.04 | $76.02 | $75.94 | 10,500 |
| 02:41 PM | $76.00 | Down $ -0.01 | $76.06 | $75.98 | 2,500 |
| 02:40 PM | $76.01 | Up $0.06 | $76.01 | $75.95 | 400 |
| 02:39 PM | $75.95 | Up $0.06 | $75.95 | $75.88 | 1,100 |
| 02:38 PM | $75.89 | Down $ -0.10 | $75.95 | $75.89 | 900 |
| 02:37 PM | $75.99 | Down $ -0.02 | $75.99 | $75.98 | 1,100 |
| 02:36 PM | $76.01 | Up $0.15 | $76.01 | $75.91 | 2,300 |
| 02:35 PM | $75.86 | Up $0.05 | $75.90 | $75.86 | 700 |
| 02:34 PM | $75.81 | Down $ -0.05 | $75.81 | $75.81 | 500 |
| 02:33 PM | $75.86 | Up $0.07 | $75.86 | $75.79 | 1,000 |
| 02:32 PM | $75.79 | Down $ -0.23 | $75.99 | $75.75 | 3,000 |
| 02:31 PM | $76.02 | Down $ -0.04 | $76.02 | $76.00 | 1,500 |
| 02:30 PM | $76.06 | Down $ -0.01 | $76.07 | $76.06 | 400 |
| 02:29 PM | $76.07 | Up $0.06 | $76.07 | $76.04 | 900 |
| 02:28 PM | $76.01 | Down $ -0.05 | $76.05 | $76.00 | 1,200 |
| 02:27 PM | $76.06 | Up $0.01 | $76.19 | $76.02 | 3,900 |
| 02:25 PM | $76.05 | Up $0.05 | $76.05 | $76.01 | 200 |
| 02:25 PM | $76.05 | Up $0.00 | $76.05 | $76.01 | 0 |
| 02:24 PM | $76.00 | Up $0.30 | $76.00 | $75.73 | 2,600 |
| 02:23 PM | $75.71 | Down $0.00 | $75.71 | $75.71 | 500 |
| 02:22 PM | $75.71 | Up $0.06 | $75.75 | $75.66 | 5,500 |
| 02:21 PM | $75.65 | Down $ -0.01 | $75.65 | $75.61 | 1,500 |
| 02:20 PM | $75.66 | Up $0.03 | $75.66 | $75.66 | 100 |
| 02:18 PM | $75.63 | Up $0.09 | $75.63 | $75.52 | 1,700 |
| 02:18 PM | $75.63 | Up $0.00 | $75.63 | $75.52 | 0 |
| 02:17 PM | $75.54 | Down $ -0.01 | $75.54 | $75.50 | 1,800 |
| 02:16 PM | $75.55 | Down $ -0.01 | $75.55 | $75.55 | 100 |
| 02:15 PM | $75.56 | Up $0.01 | $75.61 | $75.55 | 1,900 |
| 02:14 PM | $75.55 | Down $ -0.11 | $75.63 | $75.55 | 1,600 |
| 02:12 PM | $75.66 | Down $ -0.08 | $75.71 | $75.66 | 900 |
| 02:12 PM | $75.66 | Up $0.00 | $75.71 | $75.66 | 0 |
| 02:11 PM | $75.74 | Down $ -0.03 | $75.76 | $75.74 | 1,100 |
| 02:09 PM | $75.77 | Down $ -0.06 | $75.80 | $75.77 | 900 |
| 02:09 PM | $75.77 | Up $0.00 | $75.80 | $75.77 | 0 |
| 02:08 PM | $75.83 | Up $0.10 | $75.83 | $75.75 | 800 |
| 02:06 PM | $75.73 | Down $ -0.03 | $75.85 | $75.73 | 4,400 |
| 02:06 PM | $75.73 | Up $0.00 | $75.85 | $75.73 | 0 |
| 02:05 PM | $75.77 | Up $0.02 | $75.77 | $75.75 | 400 |
| 02:04 PM | $75.75 | Down $ -0.01 | $75.75 | $75.75 | 400 |
| 02:03 PM | $75.76 | Up $0.01 | $75.76 | $75.76 | 100 |
| 02:02 PM | $75.75 | Down $ -0.03 | $75.78 | $75.75 | 400 |
| 02:01 PM | $75.78 | Down $ -0.11 | $75.86 | $75.78 | 1,400 |
| 01:58 PM | $75.89 | Up $0.08 | $75.96 | $75.56 | 5,200 |
| 01:58 PM | $75.89 | Up $0.00 | $75.96 | $75.56 | 0 |
| 01:58 PM | $75.89 | Up $0.00 | $75.96 | $75.56 | 0 |
| 01:57 PM | $75.81 | Up $0.08 | $75.81 | $75.74 | 900 |
| 01:56 PM | $75.73 | Down $ -0.04 | $75.73 | $75.73 | 300 |
| 01:55 PM | $75.77 | Up $0.11 | $75.80 | $75.69 | 2,500 |
| 01:54 PM | $75.66 | Down $ -0.13 | $75.81 | $75.66 | 3,000 |
| 01:53 PM | $75.79 | Down $ -0.43 | $76.19 | $75.76 | 7,300 |
| 01:51 PM | $76.22 | Up $0.06 | $76.22 | $76.17 | 1,200 |
| 01:51 PM | $76.22 | Up $0.00 | $76.22 | $76.17 | 0 |
| 01:50 PM | $76.16 | Up $0.01 | $76.16 | $76.12 | 200 |
| 01:49 PM | $76.15 | Down $ -0.02 | $76.18 | $76.08 | 1,800 |
| 01:48 PM | $76.17 | Down $ -0.02 | $76.17 | $76.10 | 1,700 |
| 01:47 PM | $76.19 | Up $0.02 | $76.19 | $76.19 | 100 |
| 01:45 PM | $76.17 | Down $ -0.07 | $76.18 | $76.17 | 600 |
| 01:45 PM | $76.17 | Up $0.00 | $76.18 | $76.17 | 0 |
| 01:44 PM | $76.24 | Down $ -0.01 | $76.27 | $76.20 | 2,300 |
| 01:43 PM | $76.25 | Up $0.18 | $76.31 | $76.10 | 3,900 |
| 01:41 PM | $76.07 | Up $0.03 | $76.08 | $76.00 | 1,900 |
| 01:41 PM | $76.07 | Up $0.00 | $76.08 | $76.00 | 0 |
| 01:40 PM | $76.04 | Up $0.22 | $76.12 | $75.84 | 8,300 |
| 01:39 PM | $75.81 | Up $0.12 | $75.81 | $75.69 | 6,500 |
| 01:38 PM | $75.69 | Up $0.07 | $75.77 | $75.63 | 3,300 |
| 01:37 PM | $75.62 | Up $0.02 | $75.62 | $75.61 | 600 |
| 01:36 PM | $75.60 | Down $ -0.12 | $75.67 | $75.50 | 3,900 |
| 01:34 PM | $75.72 | Up $0.01 | $75.72 | $75.61 | 2,100 |
| 01:34 PM | $75.72 | Up $0.00 | $75.72 | $75.61 | 0 |
| 01:33 PM | $75.71 | Down $ -0.03 | $75.76 | $75.70 | 1,100 |
| 01:32 PM | $75.74 | Down $ -0.10 | $75.83 | $75.74 | 1,900 |
| 01:30 PM | $75.84 | Down $ -0.32 | $76.16 | $75.84 | 6,800 |
| 01:30 PM | $75.84 | Up $0.00 | $76.16 | $75.84 | 0 |
| 01:28 PM | $76.16 | Up $0.03 | $76.25 | $76.13 | 13,700 |
| 01:28 PM | $76.16 | Up $0.00 | $76.25 | $76.13 | 0 |
| 01:27 PM | $76.13 | Down $ -0.04 | $76.15 | $76.10 | 2,500 |
| 01:26 PM | $76.17 | Up $0.08 | $76.18 | $76.10 | 1,000 |
| 01:24 PM | $76.09 | Up $0.02 | $76.13 | $76.09 | 1,500 |
| 01:24 PM | $76.09 | Up $0.00 | $76.13 | $76.09 | 0 |
| 01:22 PM | $76.07 | Down $ -0.01 | $76.09 | $76.03 | 1,300 |
| 01:22 PM | $76.07 | Up $0.00 | $76.09 | $76.03 | 0 |
| 01:19 PM | $76.08 | Up $0.00 | $76.11 | $76.08 | 1,000 |
| 01:19 PM | $76.08 | Up $0.00 | $76.11 | $76.08 | 0 |
| 01:19 PM | $76.08 | Up $0.00 | $76.11 | $76.08 | 0 |
| 01:15 PM | $76.08 | Down $ -0.03 | $76.10 | $75.98 | 2,200 |
| 01:15 PM | $76.08 | Up $0.00 | $76.10 | $75.98 | 0 |
| 01:15 PM | $76.08 | Up $0.00 | $76.10 | $75.98 | 0 |
| 01:15 PM | $76.08 | Up $0.00 | $76.10 | $75.98 | 0 |
| 01:14 PM | $76.11 | Up $0.11 | $76.11 | $76.05 | 1,200 |
| 01:13 PM | $76.00 | Up $0.00 | $76.03 | $76.00 | 500 |
| 01:11 PM | $76.00 | Down $ -0.12 | $76.11 | $76.00 | 1,300 |
| 01:11 PM | $76.00 | Up $0.00 | $76.11 | $76.00 | 0 |
| 01:09 PM | $76.12 | Up $0.10 | $76.12 | $76.02 | 1,800 |
| 01:09 PM | $76.12 | Up $0.00 | $76.12 | $76.02 | 0 |
| 01:08 PM | $76.02 | Down $ -0.19 | $76.17 | $76.02 | 1,800 |
| 01:06 PM | $76.21 | Down $ -0.11 | $76.28 | $76.21 | 1,700 |
| 01:06 PM | $76.21 | Up $0.00 | $76.28 | $76.21 | 0 |
| 01:04 PM | $76.32 | Up $0.01 | $76.34 | $76.28 | 500 |
| 01:04 PM | $76.32 | Up $0.00 | $76.34 | $76.28 | 0 |
| 01:03 PM | $76.31 | Down $ -0.04 | $76.31 | $76.31 | 300 |
| 01:02 PM | $76.35 | Down $ -0.27 | $76.60 | $76.30 | 1,900 |
| 01:01 PM | $76.62 | Up $0.18 | $76.62 | $76.47 | 3,200 |
| 12:58 PM | $76.44 | Down $ -0.02 | $76.44 | $76.44 | 300 |
| 12:58 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 12:58 PM | $76.44 | Up $0.00 | $76.44 | $76.44 | 0 |
| 12:57 PM | $76.46 | Down $ -0.11 | $76.60 | $76.46 | 3,700 |
| 12:56 PM | $76.57 | Up $0.14 | $76.57 | $76.46 | 2,200 |
| 12:55 PM | $76.43 | Up $0.15 | $76.43 | $76.34 | 3,500 |
| 12:54 PM | $76.28 | Up $0.02 | $76.32 | $76.28 | 1,100 |
| 12:53 PM | $76.26 | Down $ -0.04 | $76.30 | $76.26 | 1,400 |
| 12:52 PM | $76.30 | Up $0.03 | $76.34 | $76.30 | 1,900 |
| 12:50 PM | $76.27 | Up $0.07 | $76.27 | $76.27 | 300 |
| 12:50 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 12:49 PM | $76.20 | Up $0.02 | $76.20 | $76.20 | 200 |
| 12:48 PM | $76.18 | Up $0.10 | $76.18 | $76.13 | 1,000 |
| 12:45 PM | $76.08 | Down $ -0.01 | $76.08 | $76.08 | 100 |
| 12:45 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:45 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:44 PM | $76.09 | Down $ -0.02 | $76.09 | $76.09 | 200 |
| 12:43 PM | $76.11 | Up $0.01 | $76.11 | $76.11 | 100 |
| 12:42 PM | $76.10 | Down $ -0.03 | $76.10 | $76.00 | 2,400 |
| 12:41 PM | $76.13 | Up $0.03 | $76.13 | $76.13 | 500 |
| 12:40 PM | $76.10 | Down $ -0.15 | $76.22 | $76.10 | 1,700 |
| 12:38 PM | $76.25 | Down $ -0.05 | $76.32 | $76.25 | 1,600 |
| 12:38 PM | $76.25 | Up $0.00 | $76.32 | $76.25 | 0 |
| 12:36 PM | $76.30 | Up $0.03 | $76.31 | $76.29 | 600 |
| 12:36 PM | $76.30 | Up $0.00 | $76.31 | $76.29 | 0 |
| 12:35 PM | $76.27 | Up $0.05 | $76.27 | $76.25 | 500 |
| 12:33 PM | $76.22 | Down $ -0.09 | $76.24 | $76.22 | 300 |
| 12:33 PM | $76.22 | Up $0.00 | $76.24 | $76.22 | 0 |
| 12:32 PM | $76.31 | Up $0.04 | $76.31 | $76.31 | 100 |
| 12:31 PM | $76.27 | Down $ -0.12 | $76.40 | $76.27 | 4,600 |
| 12:30 PM | $76.39 | Up $0.00 | $76.39 | $76.39 | 200 |
| 12:29 PM | $76.39 | Down $ -0.20 | $76.56 | $76.39 | 1,200 |
| 12:26 PM | $76.59 | Up $0.06 | $76.59 | $76.56 | 500 |
| 12:26 PM | $76.59 | Up $0.00 | $76.59 | $76.56 | 0 |
| 12:26 PM | $76.59 | Up $0.00 | $76.59 | $76.56 | 0 |
| 12:25 PM | $76.53 | Down $ -0.12 | $76.63 | $76.48 | 3,900 |
| 12:24 PM | $76.65 | Up $0.17 | $76.65 | $76.46 | 3,200 |
| 12:23 PM | $76.48 | Up $0.08 | $76.48 | $76.44 | 1,100 |
| 12:22 PM | $76.40 | Up $0.17 | $76.40 | $76.26 | 2,300 |
| 12:20 PM | $76.23 | Up $0.00 | $76.23 | $76.23 | 200 |
| 12:20 PM | $76.23 | Up $0.00 | $76.23 | $76.23 | 0 |
| 12:18 PM | $76.23 | Down $ -0.03 | $76.25 | $76.23 | 500 |
| 12:18 PM | $76.23 | Up $0.00 | $76.25 | $76.23 | 0 |
| 12:17 PM | $76.26 | Up $0.12 | $76.26 | $76.15 | 2,400 |
| 12:16 PM | $76.14 | Up $0.12 | $76.14 | $76.06 | 600 |
| 12:15 PM | $76.02 | Down $ -0.10 | $76.15 | $76.00 | 6,400 |
| 12:13 PM | $76.12 | Up $0.01 | $76.12 | $76.12 | 100 |
| 12:13 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 12:12 PM | $76.11 | Down $ -0.10 | $76.20 | $76.11 | 600 |
| 12:11 PM | $76.21 | Up $0.14 | $76.21 | $76.08 | 1,600 |
| 12:10 PM | $76.07 | Down $ -0.05 | $76.10 | $76.07 | 1,100 |
| 12:09 PM | $76.12 | Down $ -0.05 | $76.14 | $76.11 | 1,800 |
| 12:08 PM | $76.17 | Up $0.00 | $76.17 | $76.17 | 200 |
| 12:04 PM | $76.17 | Up $0.17 | $76.17 | $76.06 | 1,000 |
| 12:04 PM | $76.17 | Up $0.00 | $76.17 | $76.06 | 0 |
| 12:04 PM | $76.17 | Up $0.00 | $76.17 | $76.06 | 0 |
| 12:04 PM | $76.17 | Up $0.00 | $76.17 | $76.06 | 0 |
| 12:03 PM | $76.00 | Down $ -0.12 | $76.19 | $76.00 | 2,700 |
| 12:02 PM | $76.12 | Up $0.02 | $76.17 | $76.10 | 1,600 |
| 12:00 PM | $76.10 | Up $0.05 | $76.13 | $76.10 | 300 |
| 12:00 PM | $76.10 | Up $0.00 | $76.13 | $76.10 | 0 |
| 11:59 AM | $76.05 | Down $ -0.04 | $76.10 | $75.98 | 3,000 |
| 11:58 AM | $76.09 | Up $0.24 | $76.09 | $75.89 | 2,300 |
| 11:57 AM | $75.85 | Up $0.01 | $75.85 | $75.85 | 300 |
| 11:56 AM | $75.84 | Down $ -0.04 | $75.91 | $75.83 | 1,300 |
| 11:55 AM | $75.88 | Up $0.06 | $75.88 | $75.85 | 500 |
| 11:54 AM | $75.82 | Up $0.03 | $75.82 | $75.82 | 200 |
| 11:53 AM | $75.79 | Down $ -0.12 | $75.89 | $75.79 | 1,900 |
| 11:50 AM | $75.91 | Up $0.08 | $75.94 | $75.85 | 1,300 |
| 11:50 AM | $75.91 | Up $0.00 | $75.94 | $75.85 | 0 |
| 11:50 AM | $75.91 | Up $0.00 | $75.94 | $75.85 | 0 |
| 11:49 AM | $75.83 | Up $0.11 | $75.83 | $75.65 | 1,500 |
| 11:48 AM | $75.72 | Down $ -0.08 | $75.77 | $75.72 | 2,300 |
| 11:47 AM | $75.80 | Up $0.02 | $75.80 | $75.80 | 300 |
| 11:46 AM | $75.78 | Up $0.08 | $75.78 | $75.73 | 900 |
| 11:44 AM | $75.70 | Up $0.03 | $75.70 | $75.64 | 1,000 |
| 11:44 AM | $75.70 | Up $0.00 | $75.70 | $75.64 | 0 |
| 11:42 AM | $75.67 | Down $ -0.09 | $75.80 | $75.67 | 2,200 |
| 11:42 AM | $75.67 | Up $0.00 | $75.80 | $75.67 | 0 |
| 11:41 AM | $75.76 | Up $0.21 | $75.76 | $75.54 | 2,500 |
| 11:40 AM | $75.55 | Down $ -0.20 | $75.80 | $75.55 | 4,500 |
| 11:39 AM | $75.75 | Down $ -0.05 | $75.80 | $75.75 | 900 |
| 11:38 AM | $75.80 | Up $0.05 | $75.80 | $75.80 | 200 |
| 11:37 AM | $75.75 | Down $ -0.12 | $75.89 | $75.75 | 3,200 |
| 11:36 AM | $75.87 | Up $0.08 | $75.87 | $75.82 | 400 |
| 11:35 AM | $75.79 | Up $0.02 | $75.85 | $75.75 | 2,800 |
| 11:34 AM | $75.77 | Up $0.14 | $75.77 | $75.65 | 2,700 |
| 11:33 AM | $75.63 | Down $ -0.05 | $75.72 | $75.61 | 1,500 |
| 11:32 AM | $75.68 | Down $ -0.43 | $76.07 | $75.68 | 7,800 |
| 11:31 AM | $76.11 | Down $ -0.05 | $76.15 | $76.10 | 1,100 |
| 11:30 AM | $76.16 | Down $ -0.07 | $76.30 | $76.15 | 3,300 |
| 11:29 AM | $76.23 | Up $0.02 | $76.23 | $76.16 | 300 |
| 11:28 AM | $76.21 | Down $ -0.29 | $76.52 | $76.21 | 2,000 |
| 11:27 AM | $76.50 | Up $0.31 | $76.51 | $76.10 | 8,300 |
| 11:26 AM | $76.19 | Up $0.06 | $76.28 | $76.14 | 2,000 |
| 11:25 AM | $76.13 | Up $0.07 | $76.13 | $75.98 | 3,800 |
| 11:24 AM | $76.06 | Up $0.04 | $76.06 | $76.03 | 500 |
| 11:23 AM | $76.02 | Up $0.00 | $76.02 | $75.97 | 1,100 |
| 11:22 AM | $76.02 | Down $ -0.12 | $76.17 | $76.02 | 1,600 |
| 11:21 AM | $76.14 | Up $0.05 | $76.14 | $76.12 | 200 |
| 11:20 AM | $76.09 | Up $0.00 | $76.18 | $76.09 | 1,300 |
| 11:19 AM | $76.09 | Up $0.05 | $76.09 | $75.99 | 1,300 |
| 11:18 AM | $76.04 | Up $0.01 | $76.04 | $76.01 | 500 |
| 11:17 AM | $76.03 | Up $0.17 | $76.03 | $75.90 | 1,400 |
| 11:16 AM | $75.86 | Down $ -0.11 | $75.93 | $75.86 | 800 |
| 11:15 AM | $75.97 | Up $0.02 | $76.02 | $75.95 | 1,000 |
| 11:14 AM | $75.95 | Down $ -0.16 | $76.08 | $75.84 | 2,500 |
| 11:13 AM | $76.11 | Up $0.03 | $76.11 | $76.11 | 100 |
| 11:12 AM | $76.08 | Up $0.22 | $76.08 | $75.92 | 2,000 |
| 11:11 AM | $75.86 | Up $0.12 | $75.86 | $75.77 | 1,100 |
| 11:10 AM | $75.74 | Down $ -0.06 | $75.76 | $75.72 | 1,200 |
| 11:09 AM | $75.80 | Up $0.11 | $75.83 | $75.71 | 2,200 |
| 11:08 AM | $75.69 | Up $0.08 | $75.69 | $75.66 | 300 |
| 11:07 AM | $75.61 | Up $0.04 | $75.61 | $75.61 | 200 |
| 11:06 AM | $75.57 | Up $0.07 | $75.59 | $75.50 | 800 |
| 11:05 AM | $75.50 | Down $ -0.19 | $75.73 | $75.50 | 2,100 |
| 11:04 AM | $75.69 | Up $0.20 | $75.69 | $75.50 | 14,600 |
| 11:03 AM | $75.49 | Down $ -0.05 | $75.57 | $75.49 | 600 |
| 11:02 AM | $75.54 | Up $0.05 | $75.54 | $75.50 | 900 |
| 11:01 AM | $75.50 | Down $ -0.13 | $75.57 | $75.38 | 3,500 |
| 11:00 AM | $75.62 | Up $0.11 | $75.62 | $75.59 | 400 |
| 10:59 AM | $75.51 | Down $ -0.11 | $75.57 | $75.51 | 1,300 |
| 10:58 AM | $75.62 | Up $0.04 | $75.62 | $75.61 | 700 |
| 10:56 AM | $75.58 | Up $0.08 | $75.58 | $75.52 | 900 |
| 10:56 AM | $75.58 | Up $0.00 | $75.58 | $75.52 | 0 |
| 10:55 AM | $75.50 | Down $ -0.09 | $75.55 | $75.47 | 2,000 |
| 10:54 AM | $75.59 | Up $0.05 | $75.76 | $75.58 | 3,000 |
| 10:53 AM | $75.54 | Down $ -0.32 | $75.83 | $75.54 | 1,800 |
| 10:52 AM | $75.86 | Down $ -0.21 | $76.05 | $75.86 | 900 |
| 10:51 AM | $76.07 | Up $0.20 | $76.13 | $75.85 | 2,800 |
| 10:50 AM | $75.87 | Up $0.11 | $75.91 | $75.80 | 1,200 |
| 10:49 AM | $75.76 | Down $ -0.21 | $76.00 | $75.76 | 3,300 |
| 10:48 AM | $75.97 | Up $0.33 | $75.97 | $75.69 | 2,500 |
| 10:47 AM | $75.64 | Up $0.07 | $75.64 | $75.55 | 1,400 |
| 10:46 AM | $75.57 | Up $0.29 | $75.57 | $75.32 | 3,300 |
| 10:45 AM | $75.28 | Up $0.09 | $75.28 | $75.13 | 1,800 |
| 10:44 AM | $75.19 | Up $0.02 | $75.19 | $75.12 | 1,000 |
| 10:43 AM | $75.17 | Down $ -0.05 | $75.23 | $75.14 | 1,200 |
| 10:42 AM | $75.22 | Up $0.02 | $75.22 | $75.11 | 1,200 |
| 10:41 AM | $75.21 | Down $ -0.13 | $75.35 | $75.21 | 900 |
| 10:40 AM | $75.33 | Up $0.00 | $75.39 | $75.25 | 1,700 |
| 10:39 AM | $75.33 | Up $0.01 | $75.35 | $75.22 | 1,500 |
| 10:38 AM | $75.32 | Down $ -0.05 | $75.43 | $75.32 | 2,900 |
| 10:37 AM | $75.37 | Down $ -0.22 | $75.71 | $75.37 | 2,600 |
| 10:36 AM | $75.59 | Up $0.05 | $75.59 | $75.59 | 200 |
| 10:35 AM | $75.54 | Up $0.02 | $75.62 | $75.51 | 1,900 |
| 10:34 AM | $75.52 | Up $0.15 | $75.56 | $75.42 | 2,700 |
| 10:33 AM | $75.37 | Up $0.04 | $75.37 | $75.19 | 5,300 |
| 10:32 AM | $75.33 | Up $0.25 | $75.49 | $75.03 | 7,700 |
| 10:31 AM | $75.08 | Up $0.28 | $75.24 | $74.83 | 4,200 |
| 10:30 AM | $74.80 | Down $ -0.18 | $75.08 | $74.80 | 4,300 |
| 10:29 AM | $74.98 | Down $ -0.29 | $75.22 | $74.94 | 5,200 |
| 10:28 AM | $75.27 | Up $0.06 | $75.33 | $75.05 | 11,300 |
| 10:27 AM | $75.21 | Down $ -0.64 | $75.80 | $75.21 | 5,400 |
| 10:26 AM | $75.85 | Down $ -0.04 | $75.92 | $75.74 | 7,400 |
| 10:25 AM | $75.89 | Down $ -0.11 | $76.15 | $75.87 | 6,200 |
| 10:24 AM | $76.00 | Down $ -0.53 | $76.61 | $75.99 | 9,000 |
| 10:23 AM | $76.53 | Down $ -0.09 | $76.68 | $76.53 | 1,300 |
| 10:22 AM | $76.62 | Down $ -0.09 | $76.84 | $76.62 | 2,300 |
| 10:21 AM | $76.71 | Up $0.06 | $76.71 | $76.62 | 400 |
| 10:20 AM | $76.65 | Up $0.25 | $76.76 | $76.43 | 4,400 |
| 10:19 AM | $76.40 | Up $0.02 | $76.49 | $76.31 | 1,700 |
| 10:18 AM | $76.38 | Up $0.18 | $76.55 | $76.24 | 8,100 |
| 10:17 AM | $76.20 | Up $0.27 | $76.24 | $75.96 | 6,900 |
| 10:16 AM | $75.93 | Up $0.28 | $75.93 | $75.69 | 3,600 |
| 10:15 AM | $75.65 | Down $ -0.06 | $75.75 | $75.65 | 1,000 |
| 10:14 AM | $75.71 | Down $ -0.09 | $75.78 | $75.50 | 5,600 |
| 10:13 AM | $75.80 | Up $0.34 | $75.80 | $75.49 | 1,600 |
| 10:12 AM | $75.46 | Down $ -0.13 | $75.60 | $75.37 | 3,300 |
| 10:11 AM | $75.59 | Up $0.44 | $75.59 | $75.09 | 9,000 |
| 10:10 AM | $75.15 | Down $ -0.04 | $75.15 | $75.01 | 1,800 |
| 10:09 AM | $75.20 | Down $ -0.05 | $75.25 | $75.20 | 1,000 |
| 10:08 AM | $75.24 | Down $ -0.25 | $75.56 | $75.07 | 4,300 |
| 10:07 AM | $75.49 | Down $ -0.05 | $75.62 | $75.00 | 7,200 |
| 10:06 AM | $75.54 | Up $0.03 | $75.68 | $75.49 | 2,500 |
| 10:05 AM | $75.51 | Down $ -0.23 | $75.92 | $75.00 | 11,200 |
| 10:04 AM | $75.74 | Up $0.54 | $75.74 | $75.23 | 4,800 |
| 10:03 AM | $75.20 | Up $0.08 | $75.20 | $75.08 | 2,200 |
| 10:02 AM | $75.12 | Down $ -0.07 | $75.30 | $75.11 | 3,900 |
| 10:01 AM | $75.19 | Down $ -0.11 | $75.26 | $75.04 | 3,800 |
| 10:00 AM | $75.30 | Up $0.11 | $75.34 | $75.04 | 3,600 |
| 09:59 AM | $75.19 | Down $ -0.13 | $75.46 | $75.04 | 6,600 |
| 09:58 AM | $75.32 | Up $0.14 | $75.42 | $75.14 | 8,900 |
| 09:57 AM | $75.18 | Up $0.31 | $75.19 | $74.80 | 8,000 |
| 09:56 AM | $74.87 | Up $0.06 | $75.19 | $74.73 | 7,900 |
| 09:55 AM | $74.81 | Up $0.24 | $74.88 | $74.60 | 3,200 |
| 09:54 AM | $74.57 | Up $0.10 | $74.65 | $74.45 | 6,100 |
| 09:53 AM | $74.47 | Up $0.12 | $74.50 | $74.10 | 10,500 |
| 09:52 AM | $74.35 | Down $ -0.21 | $74.53 | $74.27 | 6,600 |
| 09:51 AM | $74.56 | Down $ -0.12 | $74.77 | $74.56 | 11,000 |
| 09:50 AM | $74.68 | Down $ -1.00 | $75.78 | $74.55 | 14,500 |
| 09:49 AM | $75.68 | Up $0.76 | $75.68 | $74.89 | 12,800 |
| 09:48 AM | $74.93 | Up $0.06 | $75.11 | $74.88 | 14,200 |
| 09:47 AM | $74.86 | Up $0.38 | $74.86 | $74.50 | 5,000 |
| 09:46 AM | $74.48 | Up $0.39 | $74.60 | $74.05 | 6,100 |
| 09:45 AM | $74.09 | Down $ -0.64 | $75.02 | $74.09 | 9,400 |
| 09:44 AM | $74.73 | Up $0.32 | $74.76 | $74.38 | 3,100 |
| 09:43 AM | $74.41 | Up $0.18 | $74.65 | $74.00 | 4,500 |
| 09:42 AM | $74.23 | Up $0.73 | $74.23 | $73.45 | 3,200 |
| 09:41 AM | $73.50 | Down $ -0.68 | $74.47 | $73.50 | 12,800 |
| 09:40 AM | $74.18 | Down $ -0.53 | $74.76 | $74.10 | 4,500 |
| 09:39 AM | $74.71 | Down $ -1.04 | $75.75 | $74.27 | 10,100 |
| 09:38 AM | $75.75 | Down $ -0.25 | $76.41 | $75.75 | 13,000 |
| 09:37 AM | $76.00 | Up $0.48 | $76.06 | $75.44 | 2,300 |
| 09:36 AM | $75.52 | Up $0.21 | $75.53 | $74.57 | 4,000 |
| 09:35 AM | $75.31 | Down $ -1.38 | $76.55 | $75.29 | 10,500 |
| 09:34 AM | $76.69 | Down $ -0.80 | $77.45 | $76.22 | 10,000 |
| 09:33 AM | $77.49 | Down $ -0.45 | $77.90 | $77.05 | 4,300 |
| 09:32 AM | $77.94 | Down $ -0.06 | $78.44 | $77.05 | 4,700 |
| 09:31 AM | $78.00 | Up $3.95 | $78.88 | $77.00 | 59,500 |
| Previous close | $74.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $75.14 | $76.10 | $76.65 | $74.60 | 403,900 |
| 10-07-2025 | $74.05 | $73.89 | $74.12 | $72.60 | 308,000 |
| 09-07-2025 | $74.58 | $74.59 | $75.30 | $74.44 | 221,000 |
| 08-07-2025 | $74.06 | $73.16 | $74.08 | $72.94 | 393,100 |
| 07-07-2025 | $74.15 | $74.28 | $74.73 | $73.67 | 271,500 |
| 04-07-2025 | $74.02 | $74.41 | $74.44 | $73.75 | 54,800 |
| 03-07-2025 | $73.84 | $73.82 | $74.02 | $73.50 | 150,400 |
| 02-07-2025 | $73.95 | $71.19 | $74.34 | $71.08 | 477,300 |
| 30-06-2025 | $70.55 | $69.85 | $71.29 | $69.85 | 133,900 |
| 27-06-2025 | $69.39 | $70.64 | $71.00 | $68.63 | 146,400 |
| 26-06-2025 | $69.21 | $68.27 | $69.41 | $68.11 | 150,800 |
| 25-06-2025 | $68.27 | $68.15 | $68.64 | $68.05 | 82,700 |
| 24-06-2025 | $68.87 | $67.91 | $68.94 | $67.89 | 150,800 |
| 23-06-2025 | $67.40 | $67.48 | $67.96 | $66.48 | 113,500 |
| 20-06-2025 | $66.07 | $66.11 | $66.68 | $65.82 | 601,000 |
| 19-06-2025 | $66.24 | $66.30 | $66.43 | $65.98 | 24,600 |
| 18-06-2025 | $66.17 | $66.46 | $66.84 | $66.02 | 127,000 |
| 17-06-2025 | $66.56 | $67.20 | $67.42 | $66.13 | 106,000 |
| 16-06-2025 | $67.44 | $67.13 | $68.15 | $66.95 | 156,800 |
| 13-06-2025 | $65.20 | $66.74 | $66.93 | $65.15 | 305,700 |
| 12-06-2025 | $67.61 | $67.65 | $68.12 | $67.45 | 152,300 |
| 11-06-2025 | $68.48 | $69.36 | $69.55 | $68.38 | 137,900 |
| 10-06-2025 | $69.80 | $68.50 | $69.85 | $68.30 | 288,200 |
| 09-06-2025 | $67.88 | $68.94 | $69.05 | $67.83 | 322,700 |
| 06-06-2025 | $67.65 | $67.94 | $68.00 | $67.25 | 194,900 |
| 05-06-2025 | $69.03 | $68.82 | $69.46 | $68.60 | 136,900 |
| 04-06-2025 | $68.49 | $68.47 | $69.20 | $68.31 | 251,400 |
| 03-06-2025 | $68.11 | $68.41 | $68.80 | $67.99 | 192,000 |
| 02-06-2025 | $66.66 | $66.36 | $66.73 | $65.48 | 363,000 |
| 30-05-2025 | $66.60 | $66.30 | $66.76 | $65.55 | 310,000 |
Graphs are not available, please refer to the detailed table