Print

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
Back to top