Quotes and Market Data
Find a quote
ARITZIA INC
73.43 Down -0.41 (-0.56 %)
Delayed : 2025/07/30 17:40:00
- Previous close $73.84
- Opening $74.06
- Price Ask $73.15
- Price Bid $73.15
- Size Bid 1
- Size Ask 1
- Today High $74.71
- Today Low $72.89
- 52 Weeks High $78.88
- 52 Weeks Low $36.51
- Volume 205,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.43 | Up $0.00 | $73.43 | $73.43 | 38,400 |
| 03:59 PM | $73.43 | Down $ -0.06 | $73.50 | $73.41 | 7,500 |
| 03:58 PM | $73.49 | Up $0.01 | $73.49 | $73.46 | 2,400 |
| 03:57 PM | $73.48 | Up $0.00 | $73.52 | $73.48 | 2,300 |
| 03:56 PM | $73.48 | Up $0.05 | $73.48 | $73.46 | 1,700 |
| 03:55 PM | $73.43 | Down $ -0.01 | $73.56 | $73.43 | 7,900 |
| 03:54 PM | $73.44 | Up $0.02 | $73.48 | $73.42 | 7,500 |
| 03:53 PM | $73.42 | Down $ -0.02 | $73.44 | $73.40 | 3,900 |
| 03:52 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 100 |
| 03:51 PM | $73.44 | Down $ -0.04 | $73.47 | $73.44 | 300 |
| 03:50 PM | $73.48 | Down $ -0.05 | $73.57 | $73.45 | 5,400 |
| 03:49 PM | $73.53 | Down $ -0.04 | $73.56 | $73.45 | 3,200 |
| 03:48 PM | $73.57 | Up $0.03 | $73.58 | $73.57 | 800 |
| 03:47 PM | $73.54 | Up $0.10 | $73.54 | $73.48 | 1,000 |
| 03:46 PM | $73.44 | Up $0.00 | $73.46 | $73.44 | 300 |
| 03:45 PM | $73.44 | Up $0.04 | $73.44 | $73.37 | 2,400 |
| 03:44 PM | $73.40 | Down $ -0.04 | $73.40 | $73.40 | 1,000 |
| 03:41 PM | $73.44 | Up $0.04 | $73.44 | $73.43 | 500 |
| 03:41 PM | $73.44 | Up $0.00 | $73.44 | $73.43 | 0 |
| 03:41 PM | $73.44 | Up $0.00 | $73.44 | $73.43 | 0 |
| 03:40 PM | $73.40 | Down $ -0.05 | $73.42 | $73.36 | 2,000 |
| 03:39 PM | $73.45 | Down $ -0.07 | $73.48 | $73.45 | 1,300 |
| 03:38 PM | $73.52 | Up $0.13 | $73.52 | $73.39 | 1,200 |
| 03:36 PM | $73.39 | Down $ -0.04 | $73.43 | $73.39 | 1,500 |
| 03:36 PM | $73.39 | Up $0.00 | $73.43 | $73.39 | 0 |
| 03:35 PM | $73.43 | Up $0.09 | $73.43 | $73.38 | 500 |
| 03:34 PM | $73.34 | Down $ -0.02 | $73.34 | $73.32 | 1,500 |
| 03:32 PM | $73.36 | Up $0.01 | $73.37 | $73.34 | 1,000 |
| 03:32 PM | $73.36 | Up $0.00 | $73.37 | $73.34 | 0 |
| 03:31 PM | $73.35 | Up $0.04 | $73.35 | $73.35 | 100 |
| 03:30 PM | $73.31 | Up $0.09 | $73.31 | $73.26 | 200 |
| 03:29 PM | $73.22 | Up $0.07 | $73.22 | $73.16 | 900 |
| 03:28 PM | $73.15 | Down $ -0.06 | $73.18 | $73.15 | 700 |
| 03:27 PM | $73.21 | Up $0.03 | $73.21 | $73.18 | 400 |
| 03:26 PM | $73.18 | Down $ -0.02 | $73.18 | $73.17 | 1,000 |
| 03:25 PM | $73.20 | Up $0.02 | $73.20 | $73.16 | 400 |
| 03:24 PM | $73.18 | Up $0.02 | $73.18 | $73.18 | 200 |
| 03:23 PM | $73.16 | Down $ -0.01 | $73.16 | $73.13 | 1,100 |
| 03:22 PM | $73.17 | Down $ -0.12 | $73.27 | $73.17 | 700 |
| 03:21 PM | $73.29 | Down $ -0.02 | $73.35 | $73.29 | 800 |
| 03:20 PM | $73.31 | Up $0.02 | $73.31 | $73.31 | 100 |
| 03:19 PM | $73.29 | Down $ -0.06 | $73.30 | $73.24 | 600 |
| 03:18 PM | $73.35 | Up $0.04 | $73.35 | $73.35 | 100 |
| 03:17 PM | $73.31 | Up $0.01 | $73.31 | $73.27 | 400 |
| 03:16 PM | $73.30 | Down $ -0.11 | $73.38 | $73.30 | 700 |
| 03:15 PM | $73.41 | Down $ -0.07 | $73.45 | $73.40 | 1,100 |
| 03:14 PM | $73.48 | Up $0.10 | $73.50 | $73.42 | 800 |
| 03:13 PM | $73.38 | Up $0.06 | $73.38 | $73.38 | 100 |
| 03:11 PM | $73.32 | Up $0.07 | $73.32 | $73.21 | 1,000 |
| 03:11 PM | $73.32 | Up $0.00 | $73.32 | $73.21 | 0 |
| 03:10 PM | $73.25 | Down $ -0.06 | $73.28 | $73.25 | 400 |
| 03:09 PM | $73.31 | Up $0.10 | $73.35 | $73.25 | 500 |
| 03:08 PM | $73.21 | Down $ -0.07 | $73.25 | $73.17 | 1,600 |
| 03:07 PM | $73.28 | Up $0.11 | $73.28 | $73.21 | 300 |
| 03:06 PM | $73.17 | Up $0.16 | $73.17 | $73.08 | 300 |
| 03:05 PM | $73.01 | Down $ -0.04 | $73.06 | $73.01 | 400 |
| 03:04 PM | $73.05 | Down $ -0.06 | $73.11 | $73.05 | 1,400 |
| 03:03 PM | $73.11 | Up $0.03 | $73.11 | $73.10 | 500 |
| 03:02 PM | $73.08 | Up $0.16 | $73.08 | $72.94 | 900 |
| 03:01 PM | $72.92 | Up $0.00 | $72.93 | $72.89 | 500 |
| 03:00 PM | $72.92 | Down $ -0.05 | $72.97 | $72.90 | 1,600 |
| 02:59 PM | $72.97 | Down $ -0.15 | $73.09 | $72.97 | 1,900 |
| 02:56 PM | $73.12 | Down $ -0.02 | $73.14 | $73.11 | 700 |
| 02:56 PM | $73.12 | Up $0.00 | $73.14 | $73.11 | 0 |
| 02:56 PM | $73.12 | Up $0.00 | $73.14 | $73.11 | 0 |
| 02:55 PM | $73.14 | Down $ -0.12 | $73.23 | $73.14 | 1,500 |
| 02:54 PM | $73.26 | Up $0.01 | $73.30 | $73.26 | 500 |
| 02:53 PM | $73.25 | Down $ -0.08 | $73.29 | $73.25 | 400 |
| 02:51 PM | $73.33 | Up $0.07 | $73.33 | $73.30 | 200 |
| 02:51 PM | $73.33 | Up $0.00 | $73.33 | $73.30 | 0 |
| 02:50 PM | $73.26 | Down $ -0.16 | $73.40 | $73.26 | 800 |
| 02:49 PM | $73.42 | Down $ -0.03 | $73.45 | $73.42 | 200 |
| 02:48 PM | $73.45 | Down $ -0.07 | $73.51 | $73.45 | 900 |
| 02:47 PM | $73.52 | Down $ -0.02 | $73.52 | $73.52 | 100 |
| 02:46 PM | $73.54 | Down $ -0.10 | $73.61 | $73.54 | 1,000 |
| 02:45 PM | $73.64 | Up $0.04 | $73.64 | $73.61 | 300 |
| 02:44 PM | $73.60 | Up $0.09 | $73.60 | $73.54 | 500 |
| 02:43 PM | $73.51 | Up $0.04 | $73.51 | $73.51 | 100 |
| 02:42 PM | $73.47 | Up $0.04 | $73.47 | $73.37 | 800 |
| 02:41 PM | $73.43 | Down $ -0.03 | $73.43 | $73.43 | 100 |
| 02:40 PM | $73.46 | Down $ -0.04 | $73.47 | $73.46 | 600 |
| 02:39 PM | $73.50 | Down $ -0.01 | $73.54 | $73.50 | 300 |
| 02:38 PM | $73.51 | Down $ -0.02 | $73.51 | $73.43 | 900 |
| 02:37 PM | $73.53 | Down $ -0.10 | $73.62 | $73.53 | 1,000 |
| 02:36 PM | $73.63 | Down $ -0.04 | $73.68 | $73.63 | 800 |
| 02:34 PM | $73.67 | Up $0.08 | $73.67 | $73.64 | 500 |
| 02:34 PM | $73.67 | Up $0.00 | $73.67 | $73.64 | 0 |
| 02:30 PM | $73.59 | Down $ -0.05 | $73.59 | $73.59 | 200 |
| 02:30 PM | $73.59 | Up $0.00 | $73.59 | $73.59 | 0 |
| 02:30 PM | $73.59 | Up $0.00 | $73.59 | $73.59 | 0 |
| 02:30 PM | $73.59 | Up $0.00 | $73.59 | $73.59 | 0 |
| 02:29 PM | $73.64 | Up $0.02 | $73.64 | $73.64 | 400 |
| 02:27 PM | $73.62 | Up $0.04 | $73.62 | $73.62 | 100 |
| 02:27 PM | $73.62 | Up $0.00 | $73.62 | $73.62 | 0 |
| 02:25 PM | $73.58 | Down $ -0.03 | $73.58 | $73.58 | 300 |
| 02:25 PM | $73.58 | Up $0.00 | $73.58 | $73.58 | 0 |
| 02:23 PM | $73.61 | Up $0.08 | $73.61 | $73.57 | 1,100 |
| 02:23 PM | $73.61 | Up $0.00 | $73.61 | $73.57 | 0 |
| 02:22 PM | $73.53 | Down $ -0.05 | $73.54 | $73.53 | 200 |
| 02:21 PM | $73.58 | Down $ -0.05 | $73.62 | $73.58 | 400 |
| 02:19 PM | $73.63 | Down $ -0.06 | $73.63 | $73.63 | 400 |
| 02:19 PM | $73.63 | Up $0.00 | $73.63 | $73.63 | 0 |
| 02:17 PM | $73.69 | Up $0.04 | $73.69 | $73.69 | 100 |
| 02:17 PM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 02:16 PM | $73.65 | Down $ -0.03 | $73.67 | $73.65 | 700 |
| 02:15 PM | $73.68 | Down $ -0.03 | $73.68 | $73.68 | 100 |
| 02:14 PM | $73.71 | Down $ -0.02 | $73.73 | $73.71 | 600 |
| 02:13 PM | $73.73 | Up $0.06 | $73.74 | $73.72 | 500 |
| 02:10 PM | $73.67 | Down $ -0.01 | $73.67 | $73.67 | 300 |
| 02:10 PM | $73.67 | Up $0.00 | $73.67 | $73.67 | 0 |
| 02:10 PM | $73.67 | Up $0.00 | $73.67 | $73.67 | 0 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 100 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 02:04 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 02:02 PM | $73.68 | Down $ -0.06 | $73.68 | $73.68 | 300 |
| 02:02 PM | $73.68 | Up $0.00 | $73.68 | $73.68 | 0 |
| 01:59 PM | $73.74 | Down $ -0.03 | $73.77 | $73.70 | 1,600 |
| 01:59 PM | $73.74 | Up $0.00 | $73.77 | $73.70 | 0 |
| 01:59 PM | $73.74 | Up $0.00 | $73.77 | $73.70 | 0 |
| 01:56 PM | $73.77 | Down $ -0.07 | $73.82 | $73.77 | 700 |
| 01:56 PM | $73.77 | Up $0.00 | $73.82 | $73.77 | 0 |
| 01:56 PM | $73.77 | Up $0.00 | $73.82 | $73.77 | 0 |
| 01:53 PM | $73.84 | Down $ -0.05 | $73.87 | $73.84 | 800 |
| 01:53 PM | $73.84 | Up $0.00 | $73.87 | $73.84 | 0 |
| 01:53 PM | $73.84 | Up $0.00 | $73.87 | $73.84 | 0 |
| 01:50 PM | $73.89 | Down $ -0.01 | $73.89 | $73.89 | 600 |
| 01:50 PM | $73.89 | Up $0.00 | $73.89 | $73.89 | 0 |
| 01:50 PM | $73.89 | Up $0.00 | $73.89 | $73.89 | 0 |
| 01:46 PM | $73.90 | Up $0.02 | $73.93 | $73.90 | 400 |
| 01:46 PM | $73.90 | Up $0.00 | $73.93 | $73.90 | 0 |
| 01:46 PM | $73.90 | Up $0.00 | $73.93 | $73.90 | 0 |
| 01:46 PM | $73.90 | Up $0.00 | $73.93 | $73.90 | 0 |
| 01:43 PM | $73.88 | Up $0.01 | $73.91 | $73.88 | 200 |
| 01:43 PM | $73.88 | Up $0.00 | $73.91 | $73.88 | 0 |
| 01:43 PM | $73.88 | Up $0.00 | $73.91 | $73.88 | 0 |
| 01:40 PM | $73.87 | Up $0.08 | $73.91 | $73.87 | 400 |
| 01:40 PM | $73.87 | Up $0.00 | $73.91 | $73.87 | 0 |
| 01:40 PM | $73.87 | Up $0.00 | $73.91 | $73.87 | 0 |
| 01:38 PM | $73.79 | Up $0.01 | $73.82 | $73.79 | 200 |
| 01:38 PM | $73.79 | Up $0.00 | $73.82 | $73.79 | 0 |
| 01:34 PM | $73.78 | Up $0.03 | $73.78 | $73.78 | 100 |
| 01:34 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 01:34 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 01:34 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 01:33 PM | $73.76 | Down $ -0.01 | $73.76 | $73.76 | 900 |
| 01:31 PM | $73.76 | Down $ -0.16 | $73.90 | $73.76 | 3,300 |
| 01:31 PM | $73.76 | Up $0.00 | $73.90 | $73.76 | 0 |
| 01:30 PM | $73.92 | Up $0.07 | $73.92 | $73.89 | 1,000 |
| 01:29 PM | $73.85 | Up $0.09 | $73.87 | $73.82 | 700 |
| 01:26 PM | $73.76 | Up $0.05 | $73.76 | $73.74 | 800 |
| 01:26 PM | $73.76 | Up $0.00 | $73.76 | $73.74 | 0 |
| 01:26 PM | $73.76 | Up $0.00 | $73.76 | $73.74 | 0 |
| 01:24 PM | $73.71 | Down $ -0.09 | $73.78 | $73.71 | 900 |
| 01:24 PM | $73.71 | Up $0.00 | $73.78 | $73.71 | 0 |
| 01:12 PM | $73.80 | Up $0.03 | $73.80 | $73.77 | 200 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:12 PM | $73.80 | Up $0.00 | $73.80 | $73.77 | 0 |
| 01:02 PM | $73.77 | Up $0.06 | $73.77 | $73.74 | 200 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 01:02 PM | $73.77 | Up $0.00 | $73.77 | $73.74 | 0 |
| 12:59 PM | $73.71 | Up $0.06 | $73.71 | $73.65 | 400 |
| 12:59 PM | $73.71 | Up $0.00 | $73.71 | $73.65 | 0 |
| 12:59 PM | $73.71 | Up $0.00 | $73.71 | $73.65 | 0 |
| 12:58 PM | $73.65 | Up $0.01 | $73.65 | $73.65 | 100 |
| 12:55 PM | $73.64 | Down $ -0.03 | $73.64 | $73.64 | 200 |
| 12:55 PM | $73.64 | Up $0.00 | $73.64 | $73.64 | 0 |
| 12:55 PM | $73.64 | Up $0.00 | $73.64 | $73.64 | 0 |
| 12:53 PM | $73.67 | Up $0.06 | $73.67 | $73.64 | 200 |
| 12:53 PM | $73.67 | Up $0.00 | $73.67 | $73.64 | 0 |
| 12:48 PM | $73.62 | Down $ -0.01 | $73.63 | $73.62 | 300 |
| 12:48 PM | $73.62 | Up $0.00 | $73.63 | $73.62 | 0 |
| 12:48 PM | $73.62 | Up $0.00 | $73.63 | $73.62 | 0 |
| 12:48 PM | $73.62 | Up $0.00 | $73.63 | $73.62 | 0 |
| 12:48 PM | $73.62 | Up $0.00 | $73.63 | $73.62 | 0 |
| 12:47 PM | $73.62 | Up $0.07 | $73.62 | $73.57 | 300 |
| 12:46 PM | $73.55 | Down $ -0.14 | $73.67 | $73.55 | 1,200 |
| 12:45 PM | $73.69 | Down $ -0.08 | $73.75 | $73.67 | 900 |
| 12:44 PM | $73.77 | Up $0.00 | $73.77 | $73.77 | 100 |
| 12:40 PM | $73.77 | Down $ -0.01 | $73.79 | $73.77 | 400 |
| 12:40 PM | $73.77 | Up $0.00 | $73.79 | $73.77 | 0 |
| 12:40 PM | $73.77 | Up $0.00 | $73.79 | $73.77 | 0 |
| 12:40 PM | $73.77 | Up $0.00 | $73.79 | $73.77 | 0 |
| 12:37 PM | $73.78 | Down $ -0.04 | $73.78 | $73.78 | 200 |
| 12:37 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:37 PM | $73.78 | Up $0.00 | $73.78 | $73.78 | 0 |
| 12:36 PM | $73.82 | Up $0.01 | $73.83 | $73.76 | 700 |
| 12:35 PM | $73.81 | Down $ -0.04 | $73.84 | $73.81 | 700 |
| 12:32 PM | $73.85 | Down $ -0.02 | $73.85 | $73.82 | 200 |
| 12:32 PM | $73.85 | Up $0.00 | $73.85 | $73.82 | 0 |
| 12:32 PM | $73.85 | Up $0.00 | $73.85 | $73.82 | 0 |
| 12:31 PM | $73.87 | Down $ -0.04 | $73.89 | $73.87 | 800 |
| 12:30 PM | $73.91 | Down $ -0.04 | $73.91 | $73.91 | 100 |
| 12:28 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 300 |
| 12:28 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 0 |
| 12:26 PM | $73.95 | Up $0.03 | $73.95 | $73.95 | 300 |
| 12:26 PM | $73.95 | Up $0.00 | $73.95 | $73.95 | 0 |
| 12:25 PM | $73.92 | Down $ -0.09 | $73.97 | $73.92 | 600 |
| 12:17 PM | $74.01 | Up $0.06 | $74.01 | $73.98 | 200 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:17 PM | $74.01 | Up $0.00 | $74.01 | $73.98 | 0 |
| 12:16 PM | $73.96 | Down $ -0.02 | $73.96 | $73.96 | 100 |
| 12:15 PM | $73.97 | Down $ -0.03 | $73.97 | $73.97 | 500 |
| 12:14 PM | $74.00 | Down $ -0.01 | $74.00 | $74.00 | 100 |
| 12:13 PM | $74.01 | Up $0.09 | $74.01 | $74.00 | 400 |
| 12:12 PM | $73.92 | Up $0.01 | $73.92 | $73.92 | 100 |
| 12:11 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 100 |
| 12:09 PM | $73.91 | Up $0.03 | $73.91 | $73.91 | 200 |
| 12:09 PM | $73.91 | Up $0.00 | $73.91 | $73.91 | 0 |
| 12:07 PM | $73.88 | Down $ -0.04 | $73.88 | $73.88 | 100 |
| 12:07 PM | $73.88 | Up $0.00 | $73.88 | $73.88 | 0 |
| 12:06 PM | $73.92 | Down $ -0.03 | $73.92 | $73.92 | 200 |
| 12:04 PM | $73.95 | Up $0.04 | $73.96 | $73.92 | 700 |
| 12:04 PM | $73.95 | Up $0.00 | $73.96 | $73.92 | 0 |
| 12:02 PM | $73.91 | Down $ -0.06 | $73.95 | $73.91 | 500 |
| 12:02 PM | $73.91 | Up $0.00 | $73.95 | $73.91 | 0 |
| 12:00 PM | $73.97 | Down $ -0.02 | $73.97 | $73.97 | 300 |
| 12:00 PM | $73.97 | Up $0.00 | $73.97 | $73.97 | 0 |
| 11:58 AM | $73.99 | Down $ -0.02 | $73.99 | $73.99 | 200 |
| 11:58 AM | $73.99 | Up $0.00 | $73.99 | $73.99 | 0 |
| 11:55 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 400 |
| 11:55 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:55 AM | $74.01 | Up $0.00 | $74.01 | $74.00 | 0 |
| 11:52 AM | $74.01 | Down $ -0.04 | $74.01 | $74.01 | 100 |
| 11:52 AM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 11:52 AM | $74.01 | Up $0.00 | $74.01 | $74.01 | 0 |
| 11:49 AM | $74.05 | Up $0.02 | $74.05 | $74.05 | 100 |
| 11:49 AM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 11:49 AM | $74.05 | Up $0.00 | $74.05 | $74.05 | 0 |
| 11:46 AM | $74.03 | Up $0.03 | $74.03 | $74.03 | 100 |
| 11:46 AM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 11:46 AM | $74.03 | Up $0.00 | $74.03 | $74.03 | 0 |
| 11:43 AM | $74.00 | Up $0.03 | $74.05 | $74.00 | 500 |
| 11:43 AM | $74.00 | Up $0.00 | $74.05 | $74.00 | 0 |
| 11:43 AM | $74.00 | Up $0.00 | $74.05 | $74.00 | 0 |
| 11:42 AM | $73.97 | Up $0.08 | $73.97 | $73.94 | 200 |
| 11:41 AM | $73.89 | Up $0.02 | $73.89 | $73.83 | 500 |
| 11:39 AM | $73.87 | Down $ -0.06 | $73.88 | $73.87 | 200 |
| 11:39 AM | $73.87 | Up $0.00 | $73.88 | $73.87 | 0 |
| 11:38 AM | $73.93 | Up $0.00 | $73.94 | $73.93 | 300 |
| 11:36 AM | $73.93 | Up $0.03 | $73.93 | $73.93 | 200 |
| 11:36 AM | $73.93 | Up $0.00 | $73.93 | $73.93 | 0 |
| 11:35 AM | $73.90 | Down $ -0.02 | $73.90 | $73.90 | 100 |
| 11:34 AM | $73.92 | Down $ -0.05 | $73.92 | $73.92 | 100 |
| 11:33 AM | $73.97 | Down $ -0.20 | $74.15 | $73.97 | 1,400 |
| 11:32 AM | $74.17 | Down $ -0.06 | $74.21 | $74.14 | 600 |
| 11:29 AM | $74.23 | Down $ -0.01 | $74.23 | $74.23 | 100 |
| 11:29 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 11:29 AM | $74.23 | Up $0.00 | $74.23 | $74.23 | 0 |
| 11:21 AM | $74.24 | Down $ -0.07 | $74.24 | $74.24 | 100 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:21 AM | $74.24 | Up $0.00 | $74.24 | $74.24 | 0 |
| 11:20 AM | $74.31 | Down $ -0.02 | $74.35 | $74.31 | 300 |
| 11:19 AM | $74.33 | Up $0.01 | $74.33 | $74.25 | 700 |
| 11:18 AM | $74.32 | Up $0.00 | $74.32 | $74.32 | 100 |
| 11:17 AM | $74.32 | Up $0.01 | $74.32 | $74.32 | 200 |
| 11:14 AM | $74.31 | Down $ -0.08 | $74.35 | $74.31 | 300 |
| 11:14 AM | $74.31 | Up $0.00 | $74.35 | $74.31 | 0 |
| 11:14 AM | $74.31 | Up $0.00 | $74.35 | $74.31 | 0 |
| 11:12 AM | $74.39 | Down $ -0.08 | $74.44 | $74.37 | 500 |
| 11:12 AM | $74.39 | Up $0.00 | $74.44 | $74.37 | 0 |
| 11:11 AM | $74.47 | Down $ -0.12 | $74.60 | $74.47 | 1,400 |
| 11:08 AM | $74.59 | Down $ -0.09 | $74.69 | $74.59 | 2,000 |
| 11:08 AM | $74.59 | Up $0.00 | $74.69 | $74.59 | 0 |
| 11:08 AM | $74.59 | Up $0.00 | $74.69 | $74.59 | 0 |
| 11:07 AM | $74.68 | Down $ -0.03 | $74.71 | $74.66 | 900 |
| 11:05 AM | $74.71 | Up $0.07 | $74.71 | $74.66 | 700 |
| 11:05 AM | $74.71 | Up $0.00 | $74.71 | $74.66 | 0 |
| 11:04 AM | $74.64 | Up $0.12 | $74.64 | $74.50 | 4,500 |
| 11:03 AM | $74.52 | Up $0.06 | $74.52 | $74.47 | 500 |
| 11:02 AM | $74.46 | Up $0.01 | $74.46 | $74.39 | 3,000 |
| 11:01 AM | $74.45 | Up $0.14 | $74.45 | $74.31 | 1,300 |
| 11:00 AM | $74.31 | Up $0.11 | $74.31 | $74.18 | 2,900 |
| 10:59 AM | $74.20 | Up $0.11 | $74.20 | $74.13 | 400 |
| 10:58 AM | $74.09 | Down $ -0.03 | $74.09 | $74.09 | 200 |
| 10:57 AM | $74.12 | Down $ -0.01 | $74.12 | $74.12 | 200 |
| 10:56 AM | $74.13 | Up $0.05 | $74.13 | $74.09 | 500 |
| 10:53 AM | $74.08 | Up $0.06 | $74.09 | $74.08 | 300 |
| 10:53 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:53 AM | $74.08 | Up $0.00 | $74.09 | $74.08 | 0 |
| 10:46 AM | $74.02 | Up $0.03 | $74.02 | $74.02 | 200 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:46 AM | $74.02 | Up $0.00 | $74.02 | $74.02 | 0 |
| 10:45 AM | $73.99 | Down $ -0.04 | $73.99 | $73.99 | 100 |
| 10:44 AM | $74.03 | Down $ -0.03 | $74.08 | $74.00 | 1,100 |
| 10:42 AM | $74.06 | Up $0.10 | $74.06 | $73.96 | 300 |
| 10:42 AM | $74.06 | Up $0.00 | $74.06 | $73.96 | 0 |
| 10:40 AM | $73.96 | Up $0.06 | $73.96 | $73.96 | 100 |
| 10:40 AM | $73.96 | Up $0.00 | $73.96 | $73.96 | 0 |
| 10:38 AM | $73.90 | Up $0.08 | $73.90 | $73.89 | 200 |
| 10:38 AM | $73.90 | Up $0.00 | $73.90 | $73.89 | 0 |
| 10:31 AM | $73.82 | Up $0.04 | $73.82 | $73.81 | 300 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:31 AM | $73.82 | Up $0.00 | $73.82 | $73.81 | 0 |
| 10:28 AM | $73.78 | Down $ -0.05 | $73.82 | $73.78 | 200 |
| 10:28 AM | $73.78 | Up $0.00 | $73.82 | $73.78 | 0 |
| 10:28 AM | $73.78 | Up $0.00 | $73.82 | $73.78 | 0 |
| 10:27 AM | $73.83 | Up $0.05 | $73.83 | $73.78 | 300 |
| 10:25 AM | $73.78 | Down $ -0.07 | $73.82 | $73.78 | 200 |
| 10:25 AM | $73.78 | Up $0.00 | $73.82 | $73.78 | 0 |
| 10:24 AM | $73.85 | Down $ -0.02 | $73.86 | $73.85 | 200 |
| 10:19 AM | $73.87 | Up $0.07 | $73.87 | $73.84 | 200 |
| 10:19 AM | $73.87 | Up $0.00 | $73.87 | $73.84 | 0 |
| 10:19 AM | $73.87 | Up $0.00 | $73.87 | $73.84 | 0 |
| 10:19 AM | $73.87 | Up $0.00 | $73.87 | $73.84 | 0 |
| 10:19 AM | $73.87 | Up $0.00 | $73.87 | $73.84 | 0 |
| 10:18 AM | $73.80 | Up $0.04 | $73.80 | $73.74 | 300 |
| 10:15 AM | $73.76 | Up $0.03 | $73.76 | $73.76 | 100 |
| 10:15 AM | $73.76 | Up $0.00 | $73.76 | $73.76 | 0 |
| 10:15 AM | $73.76 | Up $0.00 | $73.76 | $73.76 | 0 |
| 10:14 AM | $73.73 | Down $ -0.07 | $73.76 | $73.62 | 1,600 |
| 10:09 AM | $73.80 | Down $ -0.04 | $73.80 | $73.80 | 100 |
| 10:09 AM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 10:09 AM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 10:09 AM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 10:09 AM | $73.80 | Up $0.00 | $73.80 | $73.80 | 0 |
| 10:08 AM | $73.84 | Up $0.18 | $73.84 | $73.66 | 1,400 |
| 10:07 AM | $73.66 | Down $ -0.06 | $73.66 | $73.66 | 100 |
| 10:06 AM | $73.72 | Down $ -0.05 | $73.72 | $73.72 | 200 |
| 10:03 AM | $73.77 | Down $ -0.05 | $73.77 | $73.77 | 100 |
| 10:03 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 10:03 AM | $73.77 | Up $0.00 | $73.77 | $73.77 | 0 |
| 10:02 AM | $73.82 | Down $ -0.05 | $73.82 | $73.82 | 100 |
| 10:01 AM | $73.87 | Down $ -0.04 | $73.87 | $73.87 | 100 |
| 10:00 AM | $73.91 | Down $ -0.12 | $73.99 | $73.91 | 900 |
| 09:59 AM | $74.03 | Up $0.03 | $74.03 | $74.03 | 100 |
| 09:58 AM | $74.00 | Up $0.01 | $74.00 | $74.00 | 100 |
| 09:57 AM | $73.99 | Up $0.02 | $73.99 | $73.99 | 100 |
| 09:56 AM | $73.97 | Up $0.08 | $73.98 | $73.91 | 700 |
| 09:55 AM | $73.89 | Up $0.13 | $73.94 | $73.76 | 4,100 |
| 09:54 AM | $73.76 | Down $ -0.53 | $74.09 | $73.65 | 1,400 |
| 09:52 AM | $74.29 | Up $0.00 | $74.29 | $74.29 | 400 |
| 09:52 AM | $74.29 | Up $0.00 | $74.29 | $74.29 | 0 |
| 09:51 AM | $74.29 | Up $0.18 | $74.29 | $74.29 | 100 |
| 09:48 AM | $74.11 | Down $ -0.07 | $74.11 | $74.11 | 100 |
| 09:48 AM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 09:48 AM | $74.11 | Up $0.00 | $74.11 | $74.11 | 0 |
| 09:40 AM | $74.18 | Up $1.05 | $74.18 | $74.18 | 100 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:40 AM | $74.18 | Up $0.00 | $74.18 | $74.18 | 0 |
| 09:34 AM | $73.13 | Down $ -0.02 | $73.13 | $73.13 | 100 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 09:34 AM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 09:32 AM | $73.15 | Down $ -0.06 | $73.15 | $73.15 | 100 |
| 09:32 AM | $73.15 | Up $0.00 | $73.15 | $73.15 | 0 |
| 09:30 AM | $73.21 | Down $ -0.63 | $74.06 | $73.21 | 800 |
| 09:30 AM | $73.21 | Up $0.00 | $74.06 | $73.21 | 0 |
| Previous close | $73.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $73.58 | $73.97 | $74.01 | $73.53 | 29,600 |
| 29-07-2025 | $73.84 | $73.02 | $73.93 | $72.50 | 243,000 |
| 28-07-2025 | $74.82 | $75.44 | $75.44 | $74.74 | 162,500 |
| 25-07-2025 | $74.75 | $74.35 | $74.81 | $74.20 | 122,500 |
| 24-07-2025 | $74.04 | $74.50 | $74.66 | $73.91 | 200,800 |
| 23-07-2025 | $75.01 | $74.27 | $75.87 | $74.10 | 254,900 |
| 22-07-2025 | $74.03 | $74.71 | $74.84 | $73.56 | 268,800 |
| 21-07-2025 | $74.77 | $75.77 | $75.89 | $74.64 | 388,900 |
| 18-07-2025 | $75.31 | $74.84 | $75.48 | $74.54 | 401,300 |
| 17-07-2025 | $73.98 | $73.88 | $74.66 | $73.40 | 238,400 |
| 16-07-2025 | $72.77 | $72.50 | $72.78 | $71.76 | 227,800 |
| 15-07-2025 | $72.13 | $72.02 | $72.26 | $71.31 | 352,900 |
| 14-07-2025 | $73.08 | $73.03 | $73.27 | $72.12 | 433,700 |
| 11-07-2025 | $75.14 | $76.10 | $76.65 | $74.60 | 540,900 |
| 10-07-2025 | $74.05 | $73.89 | $74.12 | $72.60 | 386,000 |
| 09-07-2025 | $74.58 | $74.58 | $75.30 | $74.44 | 274,600 |
| 08-07-2025 | $74.06 | $73.17 | $74.08 | $72.94 | 522,800 |
| 07-07-2025 | $74.15 | $74.28 | $74.73 | $73.66 | 364,600 |
| 04-07-2025 | $74.02 | $74.41 | $74.44 | $73.75 | 67,600 |
| 03-07-2025 | $73.84 | $73.81 | $74.02 | $73.50 | 206,800 |
| 02-07-2025 | $73.95 | $71.19 | $74.34 | $71.08 | 643,100 |
| 30-06-2025 | $70.55 | $69.84 | $71.29 | $69.82 | 190,300 |
| 27-06-2025 | $69.39 | $70.65 | $71.00 | $68.63 | 191,300 |
| 26-06-2025 | $69.21 | $68.27 | $69.41 | $68.09 | 203,500 |
| 25-06-2025 | $68.27 | $68.15 | $68.64 | $68.05 | 99,300 |
| 24-06-2025 | $68.87 | $67.91 | $68.94 | $67.89 | 224,000 |
| 23-06-2025 | $67.40 | $67.48 | $67.96 | $66.48 | 159,600 |
| 20-06-2025 | $66.07 | $66.11 | $66.68 | $65.82 | 707,400 |
| 19-06-2025 | $66.24 | $66.30 | $66.43 | $65.98 | 31,700 |
| 18-06-2025 | $66.17 | $66.46 | $66.84 | $66.02 | 171,100 |
Graphs are not available, please refer to the detailed table