Quotes and Market Data
Find a quote
ARITZIA INC
70.55 Up 1.16 (1.64 %)
Delayed : 2025/06/30 17:40:00
- Previous close $69.39
- Opening $69.82
- Price Ask $70.27
- Price Bid $70.27
- Size Bid 1
- Size Ask 10
- Today High $71.29
- Today Low $69.64
- 52 Weeks High $73.44
- 52 Weeks Low $36.51
- Volume 250,655
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.55 | Up $0.02 | $70.55 | $70.55 | 26,800 |
| 03:59 PM | $70.53 | Up $0.01 | $70.56 | $70.52 | 2,300 |
| 03:58 PM | $70.52 | Up $0.01 | $70.52 | $70.50 | 1,700 |
| 03:57 PM | $70.51 | Up $0.02 | $70.51 | $70.49 | 400 |
| 03:56 PM | $70.49 | Up $0.00 | $70.49 | $70.47 | 2,000 |
| 03:55 PM | $70.49 | Down $ -0.06 | $70.53 | $70.49 | 3,700 |
| 03:54 PM | $70.55 | Down $ -0.01 | $70.56 | $70.54 | 500 |
| 03:53 PM | $70.56 | Down $ -0.05 | $70.60 | $70.56 | 4,500 |
| 03:52 PM | $70.61 | Down $ -0.08 | $70.66 | $70.61 | 4,500 |
| 03:50 PM | $70.69 | Up $0.03 | $70.70 | $70.64 | 2,500 |
| 03:50 PM | $70.69 | Up $0.00 | $70.70 | $70.64 | 0 |
| 03:49 PM | $70.66 | Down $ -0.01 | $70.70 | $70.66 | 1,500 |
| 03:48 PM | $70.67 | Up $0.01 | $70.67 | $70.66 | 300 |
| 03:47 PM | $70.66 | Up $0.02 | $70.66 | $70.66 | 400 |
| 03:46 PM | $70.64 | Up $0.05 | $70.64 | $70.64 | 1,200 |
| 03:45 PM | $70.59 | Down $ -0.01 | $70.59 | $70.59 | 200 |
| 03:44 PM | $70.60 | Down $ -0.01 | $70.60 | $70.60 | 900 |
| 03:43 PM | $70.61 | Down $ -0.05 | $70.69 | $70.61 | 2,400 |
| 03:42 PM | $70.66 | Up $0.06 | $70.66 | $70.62 | 900 |
| 03:41 PM | $70.60 | Up $0.05 | $70.60 | $70.58 | 900 |
| 03:40 PM | $70.55 | Down $ -0.02 | $70.55 | $70.55 | 100 |
| 03:38 PM | $70.57 | Down $ -0.03 | $70.57 | $70.56 | 1,500 |
| 03:38 PM | $70.57 | Up $0.00 | $70.57 | $70.56 | 0 |
| 03:37 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 100 |
| 03:36 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 100 |
| 03:33 PM | $70.60 | Down $ -0.02 | $70.60 | $70.60 | 100 |
| 03:33 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 03:33 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 03:32 PM | $70.62 | Down $ -0.10 | $70.71 | $70.59 | 3,200 |
| 03:31 PM | $70.72 | Up $0.01 | $70.72 | $70.71 | 1,100 |
| 03:30 PM | $70.71 | Up $0.01 | $70.73 | $70.71 | 400 |
| 03:29 PM | $70.70 | Down $ -0.06 | $70.76 | $70.69 | 2,900 |
| 03:28 PM | $70.76 | Up $0.00 | $70.78 | $70.76 | 200 |
| 03:27 PM | $70.76 | Up $0.12 | $70.76 | $70.68 | 1,100 |
| 03:25 PM | $70.64 | Down $ -0.01 | $70.65 | $70.63 | 1,100 |
| 03:25 PM | $70.64 | Up $0.00 | $70.65 | $70.63 | 0 |
| 03:24 PM | $70.65 | Down $ -0.03 | $70.66 | $70.65 | 700 |
| 03:22 PM | $70.68 | Up $0.04 | $70.72 | $70.66 | 700 |
| 03:22 PM | $70.68 | Up $0.00 | $70.72 | $70.66 | 0 |
| 03:21 PM | $70.64 | Up $0.05 | $70.64 | $70.60 | 500 |
| 03:20 PM | $70.59 | Up $0.08 | $70.59 | $70.55 | 600 |
| 03:19 PM | $70.51 | Down $ -0.01 | $70.51 | $70.51 | 700 |
| 03:17 PM | $70.52 | Down $ -0.01 | $70.53 | $70.52 | 300 |
| 03:17 PM | $70.52 | Up $0.00 | $70.53 | $70.52 | 0 |
| 03:16 PM | $70.53 | Up $0.06 | $70.54 | $70.50 | 2,200 |
| 03:15 PM | $70.47 | Down $ -0.02 | $70.48 | $70.47 | 800 |
| 03:14 PM | $70.49 | Down $ -0.01 | $70.51 | $70.49 | 1,500 |
| 03:11 PM | $70.50 | Down $ -0.08 | $70.52 | $70.48 | 1,900 |
| 03:11 PM | $70.50 | Up $0.00 | $70.52 | $70.48 | 0 |
| 03:11 PM | $70.50 | Up $0.00 | $70.52 | $70.48 | 0 |
| 03:10 PM | $70.58 | Up $0.03 | $70.58 | $70.58 | 200 |
| 03:09 PM | $70.55 | Up $0.01 | $70.55 | $70.55 | 300 |
| 03:08 PM | $70.54 | Up $0.01 | $70.54 | $70.51 | 600 |
| 03:07 PM | $70.53 | Up $0.04 | $70.53 | $70.53 | 800 |
| 03:06 PM | $70.49 | Down $ -0.06 | $70.53 | $70.49 | 1,200 |
| 03:05 PM | $70.55 | Up $0.02 | $70.55 | $70.55 | 2,200 |
| 03:02 PM | $70.53 | Down $ -0.05 | $70.59 | $70.53 | 3,600 |
| 03:02 PM | $70.53 | Up $0.00 | $70.59 | $70.53 | 0 |
| 03:02 PM | $70.53 | Up $0.00 | $70.59 | $70.53 | 0 |
| 03:01 PM | $70.58 | Up $0.00 | $70.58 | $70.58 | 200 |
| 03:00 PM | $70.58 | Up $0.02 | $70.58 | $70.58 | 400 |
| 02:59 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 200 |
| 02:58 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 200 |
| 02:57 PM | $70.56 | Up $0.00 | $70.56 | $70.56 | 100 |
| 02:56 PM | $70.56 | Up $0.07 | $70.56 | $70.55 | 700 |
| 02:55 PM | $70.49 | Down $ -0.02 | $70.50 | $70.49 | 200 |
| 02:53 PM | $70.51 | Down $ -0.05 | $70.52 | $70.51 | 800 |
| 02:53 PM | $70.51 | Up $0.00 | $70.52 | $70.51 | 0 |
| 02:52 PM | $70.56 | Up $0.01 | $70.56 | $70.56 | 100 |
| 02:51 PM | $70.55 | Up $0.02 | $70.57 | $70.54 | 1,300 |
| 02:50 PM | $70.53 | Up $0.05 | $70.53 | $70.49 | 300 |
| 02:49 PM | $70.48 | Down $ -0.04 | $70.48 | $70.48 | 100 |
| 02:47 PM | $70.52 | Down $ -0.04 | $70.52 | $70.52 | 500 |
| 02:47 PM | $70.52 | Up $0.00 | $70.52 | $70.52 | 0 |
| 02:45 PM | $70.56 | Down $ -0.04 | $70.58 | $70.55 | 1,000 |
| 02:45 PM | $70.56 | Up $0.00 | $70.58 | $70.55 | 0 |
| 02:44 PM | $70.60 | Down $ -0.02 | $70.60 | $70.60 | 600 |
| 02:43 PM | $70.62 | Down $ -0.11 | $70.73 | $70.62 | 1,200 |
| 02:42 PM | $70.73 | Down $ -0.07 | $70.79 | $70.73 | 1,100 |
| 02:41 PM | $70.80 | Down $ -0.06 | $70.85 | $70.80 | 800 |
| 02:40 PM | $70.86 | Down $ -0.06 | $70.87 | $70.86 | 900 |
| 02:38 PM | $70.92 | Up $0.06 | $70.92 | $70.92 | 100 |
| 02:38 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 02:37 PM | $70.86 | Down $ -0.02 | $70.89 | $70.86 | 500 |
| 02:36 PM | $70.88 | Up $0.00 | $70.90 | $70.87 | 900 |
| 02:35 PM | $70.88 | Up $0.04 | $70.90 | $70.88 | 300 |
| 02:33 PM | $70.84 | Up $0.00 | $70.84 | $70.84 | 100 |
| 02:33 PM | $70.84 | Up $0.00 | $70.84 | $70.84 | 0 |
| 02:32 PM | $70.84 | Down $ -0.02 | $70.85 | $70.82 | 1,000 |
| 02:31 PM | $70.86 | Up $0.08 | $70.86 | $70.79 | 900 |
| 02:30 PM | $70.78 | Up $0.11 | $70.79 | $70.66 | 4,100 |
| 02:29 PM | $70.67 | Down $ -0.05 | $70.70 | $70.67 | 200 |
| 02:27 PM | $70.72 | Up $0.00 | $70.72 | $70.64 | 2,000 |
| 02:27 PM | $70.72 | Up $0.00 | $70.72 | $70.64 | 0 |
| 02:26 PM | $70.72 | Up $0.06 | $70.72 | $70.72 | 200 |
| 02:25 PM | $70.66 | Up $0.00 | $70.72 | $70.66 | 400 |
| 02:24 PM | $70.66 | Down $ -0.02 | $70.66 | $70.66 | 100 |
| 02:23 PM | $70.68 | Down $ -0.03 | $70.69 | $70.68 | 1,200 |
| 02:22 PM | $70.71 | Down $ -0.03 | $70.81 | $70.66 | 6,500 |
| 02:21 PM | $70.74 | Up $0.06 | $70.74 | $70.67 | 1,400 |
| 02:18 PM | $70.68 | Up $0.08 | $70.68 | $70.64 | 500 |
| 02:18 PM | $70.68 | Up $0.00 | $70.68 | $70.64 | 0 |
| 02:18 PM | $70.68 | Up $0.00 | $70.68 | $70.64 | 0 |
| 02:17 PM | $70.60 | Down $ -0.14 | $70.69 | $70.60 | 1,100 |
| 02:16 PM | $70.74 | Up $0.08 | $70.74 | $70.67 | 600 |
| 02:15 PM | $70.66 | Down $ -0.04 | $70.73 | $70.66 | 2,800 |
| 02:14 PM | $70.70 | Down $ -0.10 | $70.72 | $70.60 | 2,700 |
| 02:13 PM | $70.80 | Down $ -0.01 | $70.80 | $70.74 | 2,100 |
| 02:11 PM | $70.81 | Down $ -0.07 | $70.84 | $70.81 | 1,300 |
| 02:11 PM | $70.81 | Up $0.00 | $70.84 | $70.81 | 0 |
| 02:09 PM | $70.88 | Up $0.04 | $70.88 | $70.85 | 300 |
| 02:09 PM | $70.88 | Up $0.00 | $70.88 | $70.85 | 0 |
| 02:08 PM | $70.84 | Up $0.02 | $70.84 | $70.84 | 200 |
| 02:06 PM | $70.82 | Up $0.01 | $70.82 | $70.82 | 100 |
| 02:06 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 02:04 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 100 |
| 02:04 PM | $70.81 | Up $0.00 | $70.81 | $70.81 | 0 |
| 02:03 PM | $70.81 | Up $0.03 | $70.81 | $70.81 | 200 |
| 02:02 PM | $70.78 | Up $0.00 | $70.79 | $70.78 | 300 |
| 02:01 PM | $70.78 | Up $0.04 | $70.78 | $70.78 | 100 |
| 02:00 PM | $70.74 | Down $ -0.05 | $70.74 | $70.74 | 200 |
| 01:58 PM | $70.79 | Up $0.08 | $70.79 | $70.73 | 900 |
| 01:58 PM | $70.79 | Up $0.00 | $70.79 | $70.73 | 0 |
| 01:57 PM | $70.71 | Down $ -0.12 | $70.76 | $70.64 | 1,300 |
| 01:56 PM | $70.83 | Down $ -0.08 | $70.83 | $70.83 | 300 |
| 01:55 PM | $70.91 | Down $ -0.15 | $71.04 | $70.91 | 1,300 |
| 01:52 PM | $71.06 | Up $0.09 | $71.06 | $71.01 | 1,400 |
| 01:52 PM | $71.06 | Up $0.00 | $71.06 | $71.01 | 0 |
| 01:52 PM | $71.06 | Up $0.00 | $71.06 | $71.01 | 0 |
| 01:51 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 300 |
| 01:49 PM | $70.97 | Down $ -0.05 | $70.98 | $70.97 | 300 |
| 01:49 PM | $70.97 | Up $0.00 | $70.98 | $70.97 | 0 |
| 01:48 PM | $71.02 | Down $ -0.04 | $71.06 | $71.02 | 200 |
| 01:47 PM | $71.06 | Down $ -0.06 | $71.08 | $71.06 | 500 |
| 01:45 PM | $71.12 | Down $ -0.13 | $71.29 | $71.09 | 2,700 |
| 01:45 PM | $71.12 | Up $0.00 | $71.29 | $71.09 | 0 |
| 01:44 PM | $71.25 | Up $0.01 | $71.25 | $71.25 | 400 |
| 01:43 PM | $71.24 | Up $0.00 | $71.24 | $71.24 | 300 |
| 01:42 PM | $71.24 | Up $0.09 | $71.24 | $71.20 | 500 |
| 01:41 PM | $71.15 | Up $0.05 | $71.15 | $71.14 | 200 |
| 01:40 PM | $71.10 | Up $0.08 | $71.10 | $70.99 | 2,400 |
| 01:39 PM | $71.02 | Up $0.03 | $71.02 | $70.99 | 1,000 |
| 01:38 PM | $70.99 | Up $0.13 | $70.99 | $70.89 | 1,300 |
| 01:37 PM | $70.86 | Up $0.04 | $70.86 | $70.83 | 800 |
| 01:36 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 200 |
| 01:34 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 500 |
| 01:34 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 01:31 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 300 |
| 01:31 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 01:31 PM | $70.82 | Up $0.00 | $70.82 | $70.82 | 0 |
| 01:30 PM | $70.82 | Down $ -0.02 | $70.86 | $70.81 | 1,000 |
| 01:29 PM | $70.84 | Up $0.01 | $70.84 | $70.84 | 300 |
| 01:28 PM | $70.83 | Up $0.15 | $70.83 | $70.66 | 1,700 |
| 01:27 PM | $70.68 | Down $ -0.06 | $70.72 | $70.68 | 500 |
| 01:26 PM | $70.74 | Up $0.04 | $70.74 | $70.74 | 100 |
| 01:21 PM | $70.70 | Down $ -0.07 | $70.76 | $70.70 | 900 |
| 01:21 PM | $70.70 | Up $0.00 | $70.76 | $70.70 | 0 |
| 01:21 PM | $70.70 | Up $0.00 | $70.76 | $70.70 | 0 |
| 01:21 PM | $70.70 | Up $0.00 | $70.76 | $70.70 | 0 |
| 01:21 PM | $70.70 | Up $0.00 | $70.76 | $70.70 | 0 |
| 01:20 PM | $70.77 | Up $0.02 | $70.81 | $70.77 | 500 |
| 01:19 PM | $70.75 | Up $0.09 | $70.75 | $70.68 | 300 |
| 01:18 PM | $70.66 | Up $0.05 | $70.66 | $70.63 | 300 |
| 01:17 PM | $70.61 | Up $0.01 | $70.61 | $70.61 | 100 |
| 01:16 PM | $70.60 | Up $0.05 | $70.60 | $70.59 | 300 |
| 01:12 PM | $70.55 | Up $0.01 | $70.57 | $70.55 | 900 |
| 01:12 PM | $70.55 | Up $0.00 | $70.57 | $70.55 | 0 |
| 01:12 PM | $70.55 | Up $0.00 | $70.57 | $70.55 | 0 |
| 01:12 PM | $70.55 | Up $0.00 | $70.57 | $70.55 | 0 |
| 01:11 PM | $70.54 | Down $ -0.28 | $70.78 | $70.54 | 2,200 |
| 01:08 PM | $70.82 | Up $0.04 | $70.84 | $70.82 | 200 |
| 01:08 PM | $70.82 | Up $0.00 | $70.84 | $70.82 | 0 |
| 01:08 PM | $70.82 | Up $0.00 | $70.84 | $70.82 | 0 |
| 01:07 PM | $70.78 | Up $0.00 | $70.81 | $70.78 | 1,700 |
| 01:06 PM | $70.78 | Up $0.18 | $70.78 | $70.66 | 900 |
| 01:04 PM | $70.60 | Up $0.05 | $70.60 | $70.60 | 200 |
| 01:04 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 0 |
| 01:02 PM | $70.55 | Up $0.03 | $70.55 | $70.55 | 200 |
| 01:02 PM | $70.55 | Up $0.00 | $70.55 | $70.55 | 0 |
| 01:01 PM | $70.52 | Up $0.07 | $70.52 | $70.52 | 100 |
| 01:00 PM | $70.45 | Down $ -0.05 | $70.50 | $70.45 | 900 |
| 12:59 PM | $70.50 | Down $ -0.10 | $70.59 | $70.50 | 1,600 |
| 12:56 PM | $70.60 | Up $0.17 | $70.60 | $70.47 | 5,200 |
| 12:56 PM | $70.60 | Up $0.00 | $70.60 | $70.47 | 0 |
| 12:56 PM | $70.60 | Up $0.00 | $70.60 | $70.47 | 0 |
| 12:55 PM | $70.43 | Up $0.03 | $70.43 | $70.41 | 500 |
| 12:54 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 200 |
| 12:52 PM | $70.40 | Up $0.04 | $70.40 | $70.40 | 700 |
| 12:52 PM | $70.40 | Up $0.00 | $70.40 | $70.40 | 0 |
| 12:50 PM | $70.36 | Down $ -0.02 | $70.36 | $70.36 | 100 |
| 12:50 PM | $70.36 | Up $0.00 | $70.36 | $70.36 | 0 |
| 12:47 PM | $70.38 | Down $ -0.01 | $70.38 | $70.38 | 100 |
| 12:47 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:47 PM | $70.38 | Up $0.00 | $70.38 | $70.38 | 0 |
| 12:44 PM | $70.39 | Down $ -0.04 | $70.44 | $70.38 | 1,700 |
| 12:44 PM | $70.39 | Up $0.00 | $70.44 | $70.38 | 0 |
| 12:44 PM | $70.39 | Up $0.00 | $70.44 | $70.38 | 0 |
| 12:43 PM | $70.43 | Up $0.09 | $70.43 | $70.40 | 200 |
| 12:42 PM | $70.34 | Up $0.14 | $70.34 | $70.27 | 1,400 |
| 12:40 PM | $70.20 | Up $0.04 | $70.20 | $70.18 | 700 |
| 12:40 PM | $70.20 | Up $0.00 | $70.20 | $70.18 | 0 |
| 12:38 PM | $70.16 | Down $ -0.02 | $70.16 | $70.15 | 800 |
| 12:38 PM | $70.16 | Up $0.00 | $70.16 | $70.15 | 0 |
| 12:37 PM | $70.18 | Up $0.00 | $70.18 | $70.18 | 400 |
| 12:33 PM | $70.18 | Up $0.05 | $70.18 | $70.17 | 300 |
| 12:33 PM | $70.18 | Up $0.00 | $70.18 | $70.17 | 0 |
| 12:33 PM | $70.18 | Up $0.00 | $70.18 | $70.17 | 0 |
| 12:33 PM | $70.18 | Up $0.00 | $70.18 | $70.17 | 0 |
| 12:32 PM | $70.13 | Up $0.08 | $70.13 | $70.10 | 200 |
| 12:30 PM | $70.05 | Up $0.04 | $70.05 | $70.04 | 300 |
| 12:30 PM | $70.05 | Up $0.00 | $70.05 | $70.04 | 0 |
| 12:27 PM | $70.01 | Down $ -0.01 | $70.01 | $69.98 | 400 |
| 12:27 PM | $70.01 | Up $0.00 | $70.01 | $69.98 | 0 |
| 12:27 PM | $70.01 | Up $0.00 | $70.01 | $69.98 | 0 |
| 12:26 PM | $70.02 | Down $ -0.06 | $70.09 | $70.01 | 1,600 |
| 12:25 PM | $70.08 | Up $0.01 | $70.08 | $70.07 | 500 |
| 12:24 PM | $70.07 | Up $0.03 | $70.07 | $70.07 | 100 |
| 12:22 PM | $70.04 | Up $0.00 | $70.04 | $70.04 | 400 |
| 12:22 PM | $70.04 | Up $0.00 | $70.04 | $70.04 | 0 |
| 12:19 PM | $70.04 | Down $ -0.06 | $70.07 | $70.04 | 800 |
| 12:19 PM | $70.04 | Up $0.00 | $70.07 | $70.04 | 0 |
| 12:19 PM | $70.04 | Up $0.00 | $70.07 | $70.04 | 0 |
| 12:17 PM | $70.10 | Up $0.01 | $70.10 | $70.10 | 100 |
| 12:17 PM | $70.10 | Up $0.00 | $70.10 | $70.10 | 0 |
| 12:16 PM | $70.09 | Up $0.04 | $70.09 | $70.09 | 300 |
| 12:13 PM | $70.05 | Up $0.04 | $70.05 | $70.05 | 200 |
| 12:13 PM | $70.05 | Up $0.00 | $70.05 | $70.05 | 0 |
| 12:13 PM | $70.05 | Up $0.00 | $70.05 | $70.05 | 0 |
| 12:12 PM | $70.01 | Up $0.03 | $70.01 | $70.01 | 200 |
| 12:09 PM | $69.98 | Up $0.04 | $69.98 | $69.96 | 300 |
| 12:09 PM | $69.98 | Up $0.00 | $69.98 | $69.96 | 0 |
| 12:09 PM | $69.98 | Up $0.00 | $69.98 | $69.96 | 0 |
| 12:06 PM | $69.94 | Up $0.04 | $69.94 | $69.94 | 100 |
| 12:06 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 12:06 PM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 12:05 PM | $69.90 | Up $0.06 | $69.90 | $69.85 | 700 |
| 12:00 PM | $69.84 | Up $0.00 | $69.85 | $69.82 | 1,600 |
| 12:00 PM | $69.84 | Up $0.00 | $69.85 | $69.82 | 0 |
| 12:00 PM | $69.84 | Up $0.00 | $69.85 | $69.82 | 0 |
| 12:00 PM | $69.84 | Up $0.00 | $69.85 | $69.82 | 0 |
| 12:00 PM | $69.84 | Up $0.00 | $69.85 | $69.82 | 0 |
| 11:58 AM | $69.84 | Down $ -0.12 | $69.92 | $69.84 | 1,000 |
| 11:58 AM | $69.84 | Up $0.00 | $69.92 | $69.84 | 0 |
| 11:56 AM | $69.96 | Down $ -0.09 | $70.03 | $69.96 | 1,500 |
| 11:56 AM | $69.96 | Up $0.00 | $70.03 | $69.96 | 0 |
| 11:55 AM | $70.05 | Up $0.03 | $70.05 | $70.05 | 100 |
| 11:51 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 200 |
| 11:51 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 11:51 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 11:51 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 11:50 AM | $70.02 | Up $0.05 | $70.02 | $70.00 | 1,000 |
| 11:49 AM | $69.97 | Up $0.00 | $69.98 | $69.97 | 400 |
| 11:48 AM | $69.97 | Up $0.02 | $69.97 | $69.97 | 100 |
| 11:47 AM | $69.95 | Down $ -0.01 | $69.95 | $69.95 | 100 |
| 11:45 AM | $69.96 | Up $0.00 | $69.96 | $69.96 | 100 |
| 11:45 AM | $69.96 | Up $0.00 | $69.96 | $69.96 | 0 |
| 11:39 AM | $69.96 | Down $ -0.10 | $70.06 | $69.96 | 2,400 |
| 11:39 AM | $69.96 | Up $0.00 | $70.06 | $69.96 | 0 |
| 11:39 AM | $69.96 | Up $0.00 | $70.06 | $69.96 | 0 |
| 11:39 AM | $69.96 | Up $0.00 | $70.06 | $69.96 | 0 |
| 11:39 AM | $69.96 | Up $0.00 | $70.06 | $69.96 | 0 |
| 11:39 AM | $69.96 | Up $0.00 | $70.06 | $69.96 | 0 |
| 11:36 AM | $70.06 | Up $0.02 | $70.06 | $70.06 | 300 |
| 11:36 AM | $70.06 | Up $0.00 | $70.06 | $70.06 | 0 |
| 11:36 AM | $70.06 | Up $0.00 | $70.06 | $70.06 | 0 |
| 11:30 AM | $70.04 | Down $ -0.04 | $70.06 | $70.04 | 700 |
| 11:30 AM | $70.04 | Up $0.00 | $70.06 | $70.04 | 0 |
| 11:30 AM | $70.04 | Up $0.00 | $70.06 | $70.04 | 0 |
| 11:30 AM | $70.04 | Up $0.00 | $70.06 | $70.04 | 0 |
| 11:30 AM | $70.04 | Up $0.00 | $70.06 | $70.04 | 0 |
| 11:30 AM | $70.04 | Up $0.00 | $70.06 | $70.04 | 0 |
| 11:29 AM | $70.08 | Down $ -0.03 | $70.08 | $70.08 | 100 |
| 11:26 AM | $70.11 | Down $ -0.04 | $70.16 | $70.11 | 1,500 |
| 11:26 AM | $70.11 | Up $0.00 | $70.16 | $70.11 | 0 |
| 11:26 AM | $70.11 | Up $0.00 | $70.16 | $70.11 | 0 |
| 11:25 AM | $70.15 | Down $ -0.04 | $70.17 | $70.14 | 1,000 |
| 11:24 AM | $70.19 | Up $0.10 | $70.19 | $70.15 | 700 |
| 11:18 AM | $70.09 | Up $0.02 | $70.10 | $70.04 | 1,200 |
| 11:18 AM | $70.09 | Up $0.00 | $70.10 | $70.04 | 0 |
| 11:18 AM | $70.09 | Up $0.00 | $70.10 | $70.04 | 0 |
| 11:18 AM | $70.09 | Up $0.00 | $70.10 | $70.04 | 0 |
| 11:18 AM | $70.09 | Up $0.00 | $70.10 | $70.04 | 0 |
| 11:18 AM | $70.09 | Up $0.00 | $70.10 | $70.04 | 0 |
| 11:15 AM | $70.07 | Down $ -0.02 | $70.07 | $70.07 | 100 |
| 11:15 AM | $70.07 | Up $0.00 | $70.07 | $70.07 | 0 |
| 11:15 AM | $70.07 | Up $0.00 | $70.07 | $70.07 | 0 |
| 11:14 AM | $70.09 | Up $0.01 | $70.09 | $70.09 | 100 |
| 11:13 AM | $70.08 | Up $0.00 | $70.08 | $70.08 | 100 |
| 11:11 AM | $70.08 | Down $ -0.01 | $70.10 | $70.06 | 800 |
| 11:11 AM | $70.08 | Up $0.00 | $70.10 | $70.06 | 0 |
| 11:10 AM | $70.09 | Up $0.03 | $70.09 | $70.09 | 400 |
| 11:09 AM | $70.06 | Up $0.01 | $70.06 | $70.03 | 400 |
| 11:07 AM | $70.05 | Up $0.03 | $70.05 | $70.05 | 100 |
| 11:07 AM | $70.05 | Up $0.00 | $70.05 | $70.05 | 0 |
| 11:06 AM | $70.02 | Up $0.04 | $70.02 | $70.01 | 200 |
| 11:05 AM | $69.98 | Up $0.02 | $69.98 | $69.98 | 100 |
| 11:02 AM | $69.96 | Up $0.06 | $69.96 | $69.88 | 800 |
| 11:02 AM | $69.96 | Up $0.00 | $69.96 | $69.88 | 0 |
| 11:02 AM | $69.96 | Up $0.00 | $69.96 | $69.88 | 0 |
| 11:01 AM | $69.90 | Down $ -0.04 | $69.90 | $69.90 | 300 |
| 10:59 AM | $69.94 | Down $ -0.01 | $69.94 | $69.94 | 100 |
| 10:59 AM | $69.94 | Up $0.00 | $69.94 | $69.94 | 0 |
| 10:57 AM | $69.95 | Down $ -0.13 | $70.09 | $69.88 | 2,500 |
| 10:57 AM | $69.95 | Up $0.00 | $70.09 | $69.88 | 0 |
| 10:56 AM | $70.08 | Down $ -0.02 | $70.11 | $70.08 | 300 |
| 10:53 AM | $70.10 | Up $0.08 | $70.10 | $70.04 | 700 |
| 10:53 AM | $70.10 | Up $0.00 | $70.10 | $70.04 | 0 |
| 10:53 AM | $70.10 | Up $0.00 | $70.10 | $70.04 | 0 |
| 10:52 AM | $70.02 | Up $0.01 | $70.02 | $70.02 | 100 |
| 10:48 AM | $70.01 | Down $ -0.01 | $70.02 | $70.01 | 200 |
| 10:48 AM | $70.01 | Up $0.00 | $70.02 | $70.01 | 0 |
| 10:48 AM | $70.01 | Up $0.00 | $70.02 | $70.01 | 0 |
| 10:48 AM | $70.01 | Up $0.00 | $70.02 | $70.01 | 0 |
| 10:47 AM | $70.02 | Up $0.01 | $70.02 | $70.02 | 100 |
| 10:45 AM | $70.01 | Up $0.03 | $70.03 | $70.01 | 800 |
| 10:45 AM | $70.01 | Up $0.00 | $70.03 | $70.01 | 0 |
| 10:43 AM | $69.98 | Down $ -0.02 | $69.98 | $69.98 | 100 |
| 10:43 AM | $69.98 | Up $0.00 | $69.98 | $69.98 | 0 |
| 10:42 AM | $70.00 | Up $0.03 | $70.00 | $70.00 | 100 |
| 10:40 AM | $69.97 | Down $ -0.01 | $69.97 | $69.97 | 200 |
| 10:40 AM | $69.97 | Up $0.00 | $69.97 | $69.97 | 0 |
| 10:38 AM | $69.98 | Down $ -0.07 | $70.03 | $69.98 | 900 |
| 10:38 AM | $69.98 | Up $0.00 | $70.03 | $69.98 | 0 |
| 10:35 AM | $70.05 | Up $0.01 | $70.05 | $70.00 | 800 |
| 10:35 AM | $70.05 | Up $0.00 | $70.05 | $70.00 | 0 |
| 10:35 AM | $70.05 | Up $0.00 | $70.05 | $70.00 | 0 |
| 10:34 AM | $70.04 | Down $ -0.03 | $70.04 | $70.04 | 100 |
| 10:33 AM | $70.07 | Down $ -0.13 | $70.13 | $70.07 | 1,400 |
| 10:30 AM | $70.20 | Up $0.07 | $70.20 | $70.19 | 1,300 |
| 10:30 AM | $70.20 | Up $0.00 | $70.20 | $70.19 | 0 |
| 10:30 AM | $70.20 | Up $0.00 | $70.20 | $70.19 | 0 |
| 10:29 AM | $70.13 | Up $0.07 | $70.17 | $70.10 | 1,100 |
| 10:28 AM | $70.06 | Down $ -0.01 | $70.06 | $70.06 | 100 |
| 10:26 AM | $70.07 | Up $0.04 | $70.07 | $70.06 | 200 |
| 10:26 AM | $70.07 | Up $0.00 | $70.07 | $70.06 | 0 |
| 10:25 AM | $70.03 | Up $0.05 | $70.05 | $70.03 | 500 |
| 10:23 AM | $69.98 | Up $0.02 | $69.98 | $69.98 | 200 |
| 10:23 AM | $69.98 | Up $0.00 | $69.98 | $69.98 | 0 |
| 10:19 AM | $69.96 | Up $0.11 | $69.96 | $69.88 | 500 |
| 10:19 AM | $69.96 | Up $0.00 | $69.96 | $69.88 | 0 |
| 10:19 AM | $69.96 | Up $0.00 | $69.96 | $69.88 | 0 |
| 10:19 AM | $69.96 | Up $0.00 | $69.96 | $69.88 | 0 |
| 10:17 AM | $69.85 | Down $ -0.04 | $69.86 | $69.85 | 500 |
| 10:17 AM | $69.85 | Up $0.00 | $69.86 | $69.85 | 0 |
| 10:16 AM | $69.89 | Down $ -0.04 | $69.89 | $69.89 | 200 |
| 10:15 AM | $69.93 | Down $ -0.02 | $69.94 | $69.93 | 700 |
| 10:13 AM | $69.95 | Down $ -0.08 | $70.02 | $69.95 | 600 |
| 10:13 AM | $69.95 | Up $0.00 | $70.02 | $69.95 | 0 |
| 10:12 AM | $70.03 | Up $0.01 | $70.05 | $70.03 | 500 |
| 10:11 AM | $70.02 | Up $0.00 | $70.02 | $70.01 | 300 |
| 10:10 AM | $70.02 | Down $ -0.04 | $70.02 | $70.02 | 100 |
| 10:09 AM | $70.06 | Down $ -0.12 | $70.14 | $70.06 | 1,100 |
| 10:08 AM | $70.18 | Up $0.02 | $70.20 | $70.18 | 400 |
| 10:07 AM | $70.16 | Down $ -0.01 | $70.17 | $70.16 | 300 |
| 10:06 AM | $70.17 | Up $0.01 | $70.17 | $70.16 | 400 |
| 10:05 AM | $70.16 | Down $ -0.03 | $70.16 | $70.08 | 1,500 |
| 10:04 AM | $70.19 | Up $0.08 | $70.20 | $70.13 | 1,800 |
| 10:01 AM | $70.11 | Down $ -0.09 | $70.16 | $70.11 | 400 |
| 10:01 AM | $70.11 | Up $0.00 | $70.16 | $70.11 | 0 |
| 10:01 AM | $70.11 | Up $0.00 | $70.16 | $70.11 | 0 |
| 10:00 AM | $70.20 | Down $ -0.12 | $70.27 | $70.15 | 1,500 |
| 09:59 AM | $70.32 | Down $ -0.02 | $70.32 | $70.28 | 1,100 |
| 09:57 AM | $70.34 | Up $0.02 | $70.34 | $70.32 | 1,200 |
| 09:57 AM | $70.34 | Up $0.00 | $70.34 | $70.32 | 0 |
| 09:56 AM | $70.33 | Down $ -0.02 | $70.34 | $70.33 | 300 |
| 09:54 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 100 |
| 09:54 AM | $70.34 | Up $0.00 | $70.34 | $70.34 | 0 |
| 09:53 AM | $70.34 | Up $0.06 | $70.34 | $70.27 | 600 |
| 09:52 AM | $70.28 | Up $0.03 | $70.28 | $70.27 | 300 |
| 09:51 AM | $70.25 | Up $0.05 | $70.25 | $70.23 | 400 |
| 09:50 AM | $70.20 | Down $ -0.07 | $70.25 | $70.20 | 500 |
| 09:49 AM | $70.27 | Down $ -0.13 | $70.40 | $70.27 | 1,100 |
| 09:48 AM | $70.40 | Up $0.11 | $70.40 | $70.34 | 300 |
| 09:47 AM | $70.29 | Down $ -0.02 | $70.29 | $70.24 | 400 |
| 09:46 AM | $70.31 | Up $0.09 | $70.38 | $70.27 | 1,100 |
| 09:45 AM | $70.22 | Up $0.18 | $70.22 | $70.04 | 1,400 |
| 09:43 AM | $70.04 | Up $0.20 | $70.04 | $69.91 | 1,000 |
| 09:43 AM | $70.04 | Up $0.00 | $70.04 | $69.91 | 0 |
| 09:41 AM | $69.84 | Up $0.12 | $69.84 | $69.73 | 1,300 |
| 09:41 AM | $69.84 | Up $0.00 | $69.84 | $69.73 | 0 |
| 09:40 AM | $69.72 | Up $0.08 | $69.72 | $69.72 | 200 |
| 09:38 AM | $69.64 | Up $0.00 | $69.64 | $69.64 | 100 |
| 09:38 AM | $69.64 | Up $0.00 | $69.64 | $69.64 | 0 |
| 09:37 AM | $69.64 | Down $ -0.14 | $69.64 | $69.64 | 100 |
| 09:35 AM | $69.78 | Down $ -0.39 | $69.99 | $69.78 | 1,200 |
| 09:35 AM | $69.78 | Up $0.00 | $69.99 | $69.78 | 0 |
| 09:34 AM | $70.18 | Down $ -0.08 | $70.18 | $70.18 | 100 |
| 09:32 AM | $70.25 | Down $ -0.35 | $70.25 | $70.25 | 100 |
| 09:32 AM | $70.25 | Up $0.00 | $70.25 | $70.25 | 0 |
| 09:31 AM | $70.60 | Down $ -0.03 | $70.60 | $70.60 | 100 |
| 09:30 AM | $70.63 | Up $1.24 | $70.63 | $69.82 | 2,800 |
| Previous close | $69.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 17-06-2025 | $66.56 | $67.20 | $67.45 | $66.13 | 137,300 |
| 16-06-2025 | $67.44 | $67.07 | $68.15 | $66.95 | 357,200 |
| 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 | $67.24 | 225,100 |
| 05-06-2025 | $69.03 | $68.82 | $69.46 | $68.60 | 156,300 |
| 04-06-2025 | $68.49 | $68.47 | $69.20 | $68.31 | 274,300 |
| 03-06-2025 | $68.11 | $68.41 | $68.80 | $67.99 | 211,800 |
| 02-06-2025 | $66.66 | $66.36 | $66.73 | $65.48 | 401,100 |
| 30-05-2025 | $66.60 | $66.30 | $66.76 | $65.55 | 337,100 |
| 29-05-2025 | $66.96 | $67.17 | $67.30 | $66.51 | 198,300 |
| 28-05-2025 | $67.80 | $67.18 | $68.33 | $67.18 | 373,000 |
| 27-05-2025 | $66.48 | $67.94 | $68.45 | $66.46 | 362,100 |
| 26-05-2025 | $67.00 | $66.04 | $67.17 | $65.78 | 155,900 |
| 23-05-2025 | $64.00 | $63.77 | $64.31 | $63.65 | 348,000 |
| 22-05-2025 | $63.49 | $63.31 | $63.92 | $63.02 | 459,200 |
| 21-05-2025 | $63.44 | $64.46 | $64.46 | $63.07 | 541,300 |
| 20-05-2025 | $65.51 | $66.39 | $66.43 | $65.26 | 324,700 |
Graphs are not available, please refer to the detailed table