Quotes and Market Data
Find a quote
ARITZIA INC
96.15 Down -4.16 (-4.33 %)
Delayed : 2025/11/05 04:00:14
- Previous close $100.31
- Opening $98.42
- Price Ask $95.80
- Price Bid $95.80
- Size Bid 1
- Size Ask 1
- Today High $98.48
- Today Low $95.83
- 52 Weeks High $100.37
- 52 Weeks Low $36.51
- Volume 540,234
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.15 | Up $0.03 | $96.15 | $96.15 | 23,500 |
| 03:59 PM | $96.12 | Down $ -0.06 | $96.19 | $96.12 | 6,100 |
| 03:58 PM | $96.18 | Up $0.01 | $96.18 | $96.14 | 1,300 |
| 03:57 PM | $96.17 | Up $0.10 | $96.17 | $96.08 | 3,000 |
| 03:56 PM | $96.07 | Up $0.07 | $96.07 | $95.95 | 3,400 |
| 03:55 PM | $96.00 | Down $ -0.02 | $96.05 | $95.98 | 2,400 |
| 03:54 PM | $96.02 | Up $0.06 | $96.02 | $95.94 | 3,300 |
| 03:53 PM | $95.96 | Down $ -0.01 | $95.96 | $95.95 | 600 |
| 03:52 PM | $95.97 | Down $ -0.02 | $95.97 | $95.90 | 2,400 |
| 03:51 PM | $95.99 | Up $0.06 | $96.02 | $95.94 | 1,900 |
| 03:50 PM | $95.93 | Up $0.01 | $95.93 | $95.85 | 5,000 |
| 03:49 PM | $95.92 | Down $ -0.06 | $95.99 | $95.91 | 1,800 |
| 03:48 PM | $95.98 | Down $ -0.04 | $96.02 | $95.98 | 900 |
| 03:47 PM | $96.02 | Down $ -0.02 | $96.03 | $96.02 | 700 |
| 03:46 PM | $96.04 | Down $ -0.01 | $96.04 | $96.03 | 1,100 |
| 03:45 PM | $96.04 | Down $ -0.04 | $96.04 | $96.04 | 400 |
| 03:44 PM | $96.08 | Up $0.00 | $96.09 | $96.08 | 2,000 |
| 03:43 PM | $96.08 | Up $0.01 | $96.08 | $96.06 | 3,700 |
| 03:42 PM | $96.07 | Up $0.00 | $96.08 | $96.07 | 2,700 |
| 03:41 PM | $96.07 | Up $0.02 | $96.07 | $96.06 | 1,300 |
| 03:40 PM | $96.05 | Up $0.01 | $96.06 | $96.05 | 1,400 |
| 03:39 PM | $96.04 | Up $0.02 | $96.05 | $96.03 | 1,100 |
| 03:38 PM | $96.02 | Up $0.05 | $96.02 | $95.99 | 1,500 |
| 03:37 PM | $95.97 | Down $ -0.08 | $96.02 | $95.97 | 1,100 |
| 03:36 PM | $96.05 | Up $0.00 | $96.05 | $96.01 | 800 |
| 03:35 PM | $96.05 | Up $0.20 | $96.12 | $95.85 | 3,300 |
| 03:34 PM | $95.85 | Down $ -0.04 | $95.87 | $95.83 | 2,500 |
| 03:33 PM | $95.89 | Up $0.03 | $95.91 | $95.86 | 4,100 |
| 03:32 PM | $95.86 | Down $ -0.06 | $95.89 | $95.86 | 300 |
| 03:31 PM | $95.92 | Down $ -0.01 | $95.94 | $95.92 | 2,300 |
| 03:30 PM | $95.93 | Down $ -0.04 | $95.93 | $95.93 | 100 |
| 03:29 PM | $95.97 | Up $0.01 | $95.97 | $95.97 | 400 |
| 03:28 PM | $95.96 | Down $ -0.10 | $96.04 | $95.96 | 3,100 |
| 03:27 PM | $96.06 | Up $0.10 | $96.06 | $95.98 | 1,200 |
| 03:25 PM | $95.96 | Up $0.03 | $95.96 | $95.94 | 500 |
| 03:25 PM | $95.96 | Up $0.00 | $95.96 | $95.94 | 0 |
| 03:24 PM | $95.93 | Down $ -0.01 | $95.93 | $95.89 | 4,000 |
| 03:23 PM | $95.94 | Down $ -0.06 | $95.98 | $95.94 | 1,900 |
| 03:22 PM | $96.00 | Down $ -0.03 | $96.03 | $96.00 | 2,800 |
| 03:21 PM | $96.03 | Up $0.02 | $96.03 | $96.03 | 100 |
| 03:20 PM | $96.01 | Down $ -0.10 | $96.07 | $96.01 | 2,100 |
| 03:18 PM | $96.11 | Up $0.03 | $96.11 | $96.11 | 400 |
| 03:18 PM | $96.11 | Up $0.00 | $96.11 | $96.11 | 0 |
| 03:17 PM | $96.08 | Down $ -0.03 | $96.12 | $96.07 | 4,200 |
| 03:16 PM | $96.11 | Down $ -0.08 | $96.16 | $96.09 | 2,000 |
| 03:15 PM | $96.19 | Up $0.03 | $96.19 | $96.13 | 1,800 |
| 03:14 PM | $96.16 | Down $ -0.02 | $96.17 | $96.16 | 600 |
| 03:13 PM | $96.18 | Up $0.02 | $96.18 | $96.14 | 2,100 |
| 03:12 PM | $96.16 | Down $ -0.02 | $96.20 | $96.16 | 1,300 |
| 03:11 PM | $96.18 | Down $ -0.01 | $96.19 | $96.16 | 500 |
| 03:10 PM | $96.18 | Down $ -0.03 | $96.18 | $96.18 | 500 |
| 03:09 PM | $96.21 | Up $0.00 | $96.21 | $96.19 | 3,100 |
| 03:08 PM | $96.21 | Down $ -0.10 | $96.27 | $96.21 | 900 |
| 03:06 PM | $96.31 | Down $ -0.04 | $96.34 | $96.31 | 1,100 |
| 03:06 PM | $96.31 | Up $0.00 | $96.34 | $96.31 | 0 |
| 03:05 PM | $96.35 | Up $0.09 | $96.35 | $96.28 | 2,100 |
| 03:04 PM | $96.26 | Down $ -0.09 | $96.34 | $96.26 | 1,800 |
| 03:03 PM | $96.35 | Up $0.02 | $96.35 | $96.35 | 100 |
| 03:02 PM | $96.33 | Up $0.00 | $96.36 | $96.33 | 1,200 |
| 03:01 PM | $96.33 | Up $0.00 | $96.36 | $96.33 | 2,300 |
| 03:00 PM | $96.33 | Up $0.00 | $96.35 | $96.32 | 1,300 |
| 02:59 PM | $96.33 | Up $0.06 | $96.33 | $96.29 | 900 |
| 02:58 PM | $96.27 | Up $0.09 | $96.27 | $96.20 | 1,500 |
| 02:57 PM | $96.18 | Down $ -0.03 | $96.23 | $96.18 | 800 |
| 02:56 PM | $96.21 | Down $ -0.03 | $96.24 | $96.21 | 300 |
| 02:55 PM | $96.24 | Up $0.01 | $96.25 | $96.21 | 1,200 |
| 02:54 PM | $96.23 | Up $0.01 | $96.23 | $96.23 | 600 |
| 02:53 PM | $96.22 | Down $ -0.06 | $96.26 | $96.22 | 600 |
| 02:52 PM | $96.28 | Down $ -0.01 | $96.28 | $96.24 | 1,900 |
| 02:51 PM | $96.29 | Up $0.06 | $96.29 | $96.25 | 500 |
| 02:50 PM | $96.23 | Up $0.01 | $96.23 | $96.17 | 1,600 |
| 02:49 PM | $96.22 | Down $ -0.10 | $96.27 | $96.20 | 1,600 |
| 02:48 PM | $96.32 | Down $ -0.10 | $96.41 | $96.32 | 1,800 |
| 02:47 PM | $96.42 | Up $0.06 | $96.42 | $96.36 | 1,100 |
| 02:46 PM | $96.36 | Up $0.01 | $96.36 | $96.32 | 1,200 |
| 02:45 PM | $96.35 | Up $0.05 | $96.36 | $96.31 | 1,500 |
| 02:44 PM | $96.30 | Up $0.02 | $96.30 | $96.28 | 1,700 |
| 02:43 PM | $96.28 | Down $ -0.22 | $96.49 | $96.28 | 2,100 |
| 02:41 PM | $96.50 | Down $ -0.05 | $96.50 | $96.50 | 800 |
| 02:41 PM | $96.50 | Up $0.00 | $96.50 | $96.50 | 0 |
| 02:40 PM | $96.55 | Up $0.01 | $96.55 | $96.53 | 700 |
| 02:38 PM | $96.54 | Down $ -0.02 | $96.59 | $96.50 | 2,400 |
| 02:38 PM | $96.54 | Up $0.00 | $96.59 | $96.50 | 0 |
| 02:36 PM | $96.56 | Down $ -0.23 | $96.75 | $96.56 | 2,500 |
| 02:36 PM | $96.56 | Up $0.00 | $96.75 | $96.56 | 0 |
| 02:34 PM | $96.79 | Down $ -0.05 | $96.81 | $96.72 | 3,900 |
| 02:34 PM | $96.79 | Up $0.00 | $96.81 | $96.72 | 0 |
| 02:33 PM | $96.84 | Up $0.03 | $96.84 | $96.82 | 500 |
| 02:32 PM | $96.81 | Up $0.09 | $96.81 | $96.74 | 2,000 |
| 02:31 PM | $96.72 | Down $ -0.08 | $96.85 | $96.68 | 5,100 |
| 02:30 PM | $96.80 | Down $ -0.10 | $96.96 | $96.80 | 3,700 |
| 02:28 PM | $96.90 | Up $0.01 | $96.90 | $96.85 | 1,000 |
| 02:28 PM | $96.90 | Up $0.00 | $96.90 | $96.85 | 0 |
| 02:27 PM | $96.89 | Up $0.06 | $96.89 | $96.81 | 2,500 |
| 02:26 PM | $96.83 | Down $ -0.02 | $96.83 | $96.83 | 100 |
| 02:25 PM | $96.85 | Down $ -0.09 | $96.95 | $96.85 | 1,900 |
| 02:23 PM | $96.94 | Down $ -0.02 | $96.94 | $96.94 | 100 |
| 02:23 PM | $96.94 | Up $0.00 | $96.94 | $96.94 | 0 |
| 02:22 PM | $96.96 | Up $0.06 | $96.98 | $96.96 | 1,300 |
| 02:21 PM | $96.90 | Up $0.05 | $96.99 | $96.88 | 2,900 |
| 02:20 PM | $96.85 | Up $0.15 | $96.85 | $96.70 | 2,100 |
| 02:19 PM | $96.70 | Down $ -0.01 | $96.70 | $96.70 | 400 |
| 02:18 PM | $96.71 | Down $ -0.03 | $96.71 | $96.71 | 100 |
| 02:17 PM | $96.74 | Up $0.03 | $96.74 | $96.68 | 800 |
| 02:16 PM | $96.71 | Up $0.05 | $96.71 | $96.66 | 1,400 |
| 02:15 PM | $96.66 | Up $0.01 | $96.66 | $96.66 | 300 |
| 02:13 PM | $96.65 | Up $0.08 | $96.65 | $96.61 | 700 |
| 02:13 PM | $96.65 | Up $0.00 | $96.65 | $96.61 | 0 |
| 02:12 PM | $96.57 | Up $0.07 | $96.57 | $96.52 | 1,300 |
| 02:11 PM | $96.50 | Down $ -0.10 | $96.57 | $96.50 | 1,100 |
| 02:10 PM | $96.60 | Down $ -0.19 | $96.80 | $96.55 | 4,500 |
| 02:06 PM | $96.79 | Up $0.03 | $96.79 | $96.78 | 700 |
| 02:06 PM | $96.79 | Up $0.00 | $96.79 | $96.78 | 0 |
| 02:06 PM | $96.79 | Up $0.00 | $96.79 | $96.78 | 0 |
| 02:06 PM | $96.79 | Up $0.00 | $96.79 | $96.78 | 0 |
| 02:05 PM | $96.76 | Down $ -0.02 | $96.76 | $96.73 | 1,600 |
| 02:03 PM | $96.78 | Up $0.01 | $96.78 | $96.75 | 700 |
| 02:03 PM | $96.78 | Up $0.00 | $96.78 | $96.75 | 0 |
| 02:02 PM | $96.77 | Down $ -0.04 | $96.77 | $96.77 | 200 |
| 02:01 PM | $96.81 | Up $0.04 | $96.81 | $96.74 | 1,100 |
| 02:00 PM | $96.77 | Up $0.14 | $96.77 | $96.69 | 700 |
| 01:59 PM | $96.63 | Up $0.05 | $96.63 | $96.63 | 400 |
| 01:58 PM | $96.58 | Up $0.04 | $96.58 | $96.57 | 400 |
| 01:57 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 100 |
| 01:56 PM | $96.54 | Down $ -0.03 | $96.58 | $96.54 | 700 |
| 01:55 PM | $96.57 | Up $0.00 | $96.57 | $96.55 | 400 |
| 01:54 PM | $96.57 | Up $0.02 | $96.57 | $96.55 | 600 |
| 01:53 PM | $96.55 | Down $ -0.09 | $96.60 | $96.55 | 200 |
| 01:52 PM | $96.64 | Up $0.02 | $96.64 | $96.62 | 300 |
| 01:50 PM | $96.62 | Up $0.12 | $96.62 | $96.51 | 900 |
| 01:50 PM | $96.62 | Up $0.00 | $96.62 | $96.51 | 0 |
| 01:49 PM | $96.50 | Down $ -0.04 | $96.51 | $96.49 | 1,000 |
| 01:48 PM | $96.54 | Up $0.03 | $96.57 | $96.54 | 400 |
| 01:47 PM | $96.51 | Up $0.02 | $96.51 | $96.51 | 500 |
| 01:46 PM | $96.49 | Down $ -0.06 | $96.56 | $96.45 | 1,900 |
| 01:44 PM | $96.55 | Up $0.06 | $96.55 | $96.50 | 1,000 |
| 01:44 PM | $96.55 | Up $0.00 | $96.55 | $96.50 | 0 |
| 01:42 PM | $96.49 | Down $ -0.03 | $96.52 | $96.47 | 1,100 |
| 01:42 PM | $96.49 | Up $0.00 | $96.52 | $96.47 | 0 |
| 01:41 PM | $96.51 | Up $0.01 | $96.51 | $96.51 | 200 |
| 01:40 PM | $96.50 | Down $ -0.04 | $96.52 | $96.45 | 2,600 |
| 01:39 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 200 |
| 01:38 PM | $96.54 | Up $0.06 | $96.57 | $96.52 | 2,800 |
| 01:35 PM | $96.48 | Down $ -0.07 | $96.53 | $96.48 | 700 |
| 01:35 PM | $96.48 | Up $0.00 | $96.53 | $96.48 | 0 |
| 01:35 PM | $96.48 | Up $0.00 | $96.53 | $96.48 | 0 |
| 01:34 PM | $96.55 | Down $ -0.02 | $96.57 | $96.55 | 700 |
| 01:33 PM | $96.57 | Up $0.06 | $96.57 | $96.55 | 800 |
| 01:32 PM | $96.51 | Up $0.02 | $96.52 | $96.51 | 300 |
| 01:31 PM | $96.49 | Up $0.07 | $96.55 | $96.49 | 1,100 |
| 01:30 PM | $96.42 | Up $0.10 | $96.42 | $96.33 | 900 |
| 01:29 PM | $96.32 | Up $0.05 | $96.32 | $96.28 | 1,100 |
| 01:27 PM | $96.27 | Down $ -0.05 | $96.31 | $96.27 | 300 |
| 01:27 PM | $96.27 | Up $0.00 | $96.31 | $96.27 | 0 |
| 01:26 PM | $96.32 | Down $ -0.03 | $96.32 | $96.32 | 200 |
| 01:25 PM | $96.35 | Up $0.00 | $96.35 | $96.35 | 200 |
| 01:24 PM | $96.35 | Up $0.00 | $96.36 | $96.32 | 700 |
| 01:23 PM | $96.35 | Up $0.02 | $96.35 | $96.29 | 600 |
| 01:22 PM | $96.33 | Up $0.11 | $96.33 | $96.31 | 400 |
| 01:21 PM | $96.22 | Up $0.07 | $96.22 | $96.17 | 1,300 |
| 01:19 PM | $96.15 | Down $ -0.10 | $96.26 | $96.10 | 2,500 |
| 01:19 PM | $96.15 | Up $0.00 | $96.26 | $96.10 | 0 |
| 01:18 PM | $96.25 | Down $ -0.16 | $96.36 | $96.25 | 500 |
| 01:17 PM | $96.41 | Down $ -0.06 | $96.46 | $96.41 | 300 |
| 01:16 PM | $96.47 | Down $ -0.04 | $96.49 | $96.47 | 200 |
| 01:15 PM | $96.51 | Up $0.04 | $96.51 | $96.50 | 400 |
| 01:14 PM | $96.47 | Down $ -0.01 | $96.47 | $96.44 | 500 |
| 01:11 PM | $96.48 | Down $ -0.02 | $96.48 | $96.45 | 700 |
| 01:11 PM | $96.48 | Up $0.00 | $96.48 | $96.45 | 0 |
| 01:11 PM | $96.48 | Up $0.00 | $96.48 | $96.45 | 0 |
| 01:10 PM | $96.50 | Up $0.14 | $96.50 | $96.40 | 600 |
| 01:09 PM | $96.36 | Down $ -0.05 | $96.39 | $96.32 | 1,600 |
| 01:07 PM | $96.41 | Up $0.02 | $96.41 | $96.41 | 200 |
| 01:07 PM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 01:06 PM | $96.39 | Down $ -0.01 | $96.40 | $96.22 | 4,000 |
| 01:05 PM | $96.40 | Up $0.02 | $96.40 | $96.34 | 1,100 |
| 01:04 PM | $96.39 | Down $ -0.03 | $96.39 | $96.35 | 900 |
| 01:03 PM | $96.42 | Up $0.02 | $96.45 | $96.41 | 700 |
| 01:02 PM | $96.40 | Down $ -0.02 | $96.40 | $96.38 | 900 |
| 01:01 PM | $96.42 | Up $0.08 | $96.46 | $96.34 | 1,900 |
| 12:59 PM | $96.34 | Down $ -0.10 | $96.48 | $96.34 | 900 |
| 12:59 PM | $96.34 | Up $0.00 | $96.48 | $96.34 | 0 |
| 12:58 PM | $96.44 | Down $ -0.01 | $96.45 | $96.26 | 4,500 |
| 12:57 PM | $96.45 | Down $ -0.02 | $96.47 | $96.40 | 2,100 |
| 12:56 PM | $96.47 | Up $0.02 | $96.47 | $96.46 | 300 |
| 12:55 PM | $96.45 | Up $0.02 | $96.47 | $96.42 | 1,300 |
| 12:54 PM | $96.44 | Down $ -0.02 | $96.44 | $96.44 | 200 |
| 12:53 PM | $96.45 | Up $0.00 | $96.51 | $96.45 | 1,100 |
| 12:52 PM | $96.45 | Down $ -0.16 | $96.53 | $96.45 | 300 |
| 12:51 PM | $96.61 | Up $0.03 | $96.65 | $96.59 | 1,900 |
| 12:50 PM | $96.58 | Up $0.08 | $96.58 | $96.54 | 500 |
| 12:49 PM | $96.50 | Up $0.01 | $96.50 | $96.44 | 1,400 |
| 12:48 PM | $96.49 | Down $ -0.02 | $96.49 | $96.49 | 100 |
| 12:47 PM | $96.51 | Up $0.03 | $96.51 | $96.51 | 200 |
| 12:46 PM | $96.48 | Up $0.00 | $96.48 | $96.44 | 3,000 |
| 12:45 PM | $96.48 | Down $ -0.02 | $96.52 | $96.48 | 500 |
| 12:44 PM | $96.50 | Down $ -0.14 | $96.58 | $96.50 | 300 |
| 12:43 PM | $96.64 | Up $0.06 | $96.64 | $96.50 | 2,000 |
| 12:41 PM | $96.58 | Up $0.00 | $96.61 | $96.55 | 1,300 |
| 12:41 PM | $96.58 | Up $0.00 | $96.61 | $96.55 | 0 |
| 12:40 PM | $96.58 | Down $ -0.03 | $96.58 | $96.58 | 200 |
| 12:39 PM | $96.61 | Up $0.03 | $96.67 | $96.60 | 2,800 |
| 12:38 PM | $96.58 | Up $0.04 | $96.64 | $96.56 | 2,900 |
| 12:37 PM | $96.54 | Up $0.23 | $96.54 | $96.36 | 2,800 |
| 12:36 PM | $96.31 | Up $0.11 | $96.33 | $96.20 | 4,700 |
| 12:35 PM | $96.20 | Up $0.12 | $96.20 | $96.09 | 1,100 |
| 12:34 PM | $96.08 | Up $0.02 | $96.08 | $96.04 | 800 |
| 12:33 PM | $96.06 | Up $0.06 | $96.06 | $96.01 | 900 |
| 12:31 PM | $96.00 | Down $ -0.07 | $96.01 | $96.00 | 600 |
| 12:31 PM | $96.00 | Up $0.00 | $96.01 | $96.00 | 0 |
| 12:30 PM | $96.07 | Up $0.00 | $96.10 | $96.03 | 1,900 |
| 12:29 PM | $96.07 | Down $ -0.06 | $96.10 | $96.07 | 400 |
| 12:28 PM | $96.13 | Down $ -0.13 | $96.23 | $96.13 | 900 |
| 12:27 PM | $96.26 | Up $0.00 | $96.30 | $96.26 | 600 |
| 12:26 PM | $96.26 | Up $0.03 | $96.34 | $96.24 | 1,800 |
| 12:25 PM | $96.23 | Up $0.03 | $96.23 | $96.23 | 100 |
| 12:24 PM | $96.20 | Up $0.04 | $96.20 | $96.19 | 400 |
| 12:23 PM | $96.16 | Up $0.14 | $96.20 | $96.06 | 1,700 |
| 12:21 PM | $96.02 | Up $0.09 | $96.05 | $95.92 | 1,500 |
| 12:21 PM | $96.02 | Up $0.00 | $96.05 | $95.92 | 0 |
| 12:20 PM | $95.93 | Down $ -0.03 | $95.93 | $95.90 | 1,000 |
| 12:19 PM | $95.96 | Down $ -0.04 | $96.00 | $95.96 | 2,400 |
| 12:17 PM | $96.00 | Down $ -0.11 | $96.07 | $96.00 | 500 |
| 12:17 PM | $96.00 | Up $0.00 | $96.07 | $96.00 | 0 |
| 12:16 PM | $96.11 | Down $ -0.21 | $96.31 | $96.11 | 1,000 |
| 12:15 PM | $96.32 | Up $0.10 | $96.32 | $96.26 | 700 |
| 12:14 PM | $96.22 | Down $ -0.05 | $96.25 | $96.22 | 500 |
| 12:13 PM | $96.27 | Up $0.15 | $96.27 | $96.04 | 1,700 |
| 12:12 PM | $96.12 | Up $0.03 | $96.12 | $96.12 | 400 |
| 12:11 PM | $96.09 | Up $0.09 | $96.09 | $96.05 | 900 |
| 12:10 PM | $96.00 | Down $ -0.19 | $96.16 | $96.00 | 1,300 |
| 12:09 PM | $96.19 | Up $0.07 | $96.19 | $96.18 | 1,000 |
| 12:08 PM | $96.12 | Down $ -0.07 | $96.15 | $96.12 | 300 |
| 12:07 PM | $96.19 | Down $ -0.12 | $96.26 | $96.16 | 1,100 |
| 12:06 PM | $96.31 | Down $ -0.08 | $96.36 | $96.31 | 800 |
| 12:04 PM | $96.39 | Down $ -0.10 | $96.43 | $96.39 | 500 |
| 12:04 PM | $96.39 | Up $0.00 | $96.43 | $96.39 | 0 |
| 12:03 PM | $96.49 | Up $0.17 | $96.49 | $96.33 | 1,600 |
| 12:02 PM | $96.32 | Down $ -0.09 | $96.35 | $96.32 | 400 |
| 12:01 PM | $96.41 | Down $ -0.09 | $96.47 | $96.41 | 600 |
| 11:58 AM | $96.50 | Up $0.02 | $96.50 | $96.40 | 1,200 |
| 11:58 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 11:58 AM | $96.50 | Up $0.00 | $96.50 | $96.40 | 0 |
| 11:56 AM | $96.48 | Down $ -0.13 | $96.58 | $96.48 | 800 |
| 11:56 AM | $96.48 | Up $0.00 | $96.58 | $96.48 | 0 |
| 11:55 AM | $96.62 | Down $ -0.02 | $96.65 | $96.62 | 1,200 |
| 11:54 AM | $96.63 | Up $0.09 | $96.63 | $96.55 | 400 |
| 11:53 AM | $96.54 | Up $0.17 | $96.54 | $96.40 | 700 |
| 11:52 AM | $96.37 | Down $ -0.03 | $96.37 | $96.34 | 1,300 |
| 11:51 AM | $96.40 | Down $ -0.06 | $96.44 | $96.40 | 500 |
| 11:50 AM | $96.46 | Up $0.05 | $96.47 | $96.41 | 1,100 |
| 11:49 AM | $96.41 | Up $0.01 | $96.41 | $96.40 | 300 |
| 11:47 AM | $96.40 | Down $ -0.01 | $96.40 | $96.40 | 100 |
| 11:47 AM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 11:46 AM | $96.41 | Up $0.05 | $96.47 | $96.33 | 1,600 |
| 11:45 AM | $96.36 | Down $ -0.06 | $96.36 | $96.34 | 300 |
| 11:44 AM | $96.42 | Down $ -0.07 | $96.57 | $96.42 | 1,200 |
| 11:43 AM | $96.49 | Up $0.03 | $96.49 | $96.43 | 900 |
| 11:42 AM | $96.46 | Up $0.11 | $96.49 | $96.37 | 900 |
| 11:41 AM | $96.35 | Up $0.00 | $96.35 | $96.35 | 100 |
| 11:40 AM | $96.34 | Down $ -0.15 | $96.46 | $96.34 | 1,100 |
| 11:39 AM | $96.49 | Up $0.16 | $96.49 | $96.35 | 1,500 |
| 11:38 AM | $96.33 | Down $ -0.03 | $96.33 | $96.33 | 400 |
| 11:37 AM | $96.36 | Up $0.07 | $96.36 | $96.33 | 600 |
| 11:36 AM | $96.29 | Up $0.04 | $96.33 | $96.25 | 1,100 |
| 11:35 AM | $96.25 | Down $ -0.15 | $96.34 | $96.25 | 500 |
| 11:33 AM | $96.40 | Down $ -0.07 | $96.46 | $96.40 | 500 |
| 11:33 AM | $96.40 | Up $0.00 | $96.46 | $96.40 | 0 |
| 11:32 AM | $96.47 | Up $0.02 | $96.47 | $96.47 | 100 |
| 11:31 AM | $96.45 | Up $0.07 | $96.51 | $96.42 | 2,200 |
| 11:30 AM | $96.38 | Up $0.06 | $96.41 | $96.27 | 1,400 |
| 11:29 AM | $96.32 | Down $ -0.09 | $96.37 | $96.32 | 200 |
| 11:28 AM | $96.41 | Down $ -0.04 | $96.42 | $96.36 | 1,100 |
| 11:27 AM | $96.45 | Up $0.01 | $96.45 | $96.42 | 300 |
| 11:26 AM | $96.44 | Down $ -0.17 | $96.57 | $96.44 | 900 |
| 11:25 AM | $96.61 | Up $0.15 | $96.61 | $96.43 | 1,000 |
| 11:24 AM | $96.46 | Up $0.06 | $96.46 | $96.35 | 900 |
| 11:23 AM | $96.40 | Down $ -0.20 | $96.57 | $96.40 | 1,200 |
| 11:22 AM | $96.60 | Up $0.05 | $96.67 | $96.59 | 900 |
| 11:20 AM | $96.55 | Up $0.06 | $96.55 | $96.46 | 1,300 |
| 11:20 AM | $96.55 | Up $0.00 | $96.55 | $96.46 | 0 |
| 11:19 AM | $96.49 | Down $ -0.24 | $96.68 | $96.47 | 12,100 |
| 11:17 AM | $96.73 | Down $ -0.11 | $96.82 | $96.72 | 3,100 |
| 11:17 AM | $96.73 | Up $0.00 | $96.82 | $96.72 | 0 |
| 11:15 AM | $96.84 | Up $0.00 | $96.89 | $96.81 | 1,600 |
| 11:15 AM | $96.84 | Up $0.00 | $96.89 | $96.81 | 0 |
| 11:14 AM | $96.84 | Up $0.02 | $96.84 | $96.83 | 300 |
| 11:13 AM | $96.82 | Down $ -0.12 | $96.93 | $96.81 | 800 |
| 11:12 AM | $96.94 | Up $0.27 | $96.95 | $96.63 | 4,000 |
| 11:11 AM | $96.67 | Down $ -0.05 | $96.72 | $96.61 | 2,000 |
| 11:10 AM | $96.72 | Down $ -0.01 | $96.72 | $96.72 | 400 |
| 11:09 AM | $96.73 | Down $ -0.14 | $96.90 | $96.72 | 2,700 |
| 11:08 AM | $96.87 | Down $ -0.04 | $96.98 | $96.87 | 11,400 |
| 11:07 AM | $96.91 | Up $0.28 | $96.91 | $96.64 | 3,500 |
| 11:06 AM | $96.63 | Down $ -0.12 | $96.68 | $96.63 | 200 |
| 11:05 AM | $96.75 | Down $ -0.13 | $96.84 | $96.75 | 700 |
| 11:04 AM | $96.88 | Down $ -0.02 | $96.88 | $96.86 | 800 |
| 11:03 AM | $96.90 | Down $ -0.24 | $97.16 | $96.90 | 6,400 |
| 11:02 AM | $97.14 | Up $0.10 | $97.14 | $97.06 | 1,700 |
| 11:01 AM | $97.04 | Down $ -0.28 | $97.26 | $97.04 | 1,500 |
| 11:00 AM | $97.32 | Up $0.05 | $97.32 | $97.14 | 4,600 |
| 10:59 AM | $97.27 | Down $ -0.31 | $97.54 | $97.27 | 2,600 |
| 10:58 AM | $97.58 | Down $ -0.19 | $97.80 | $97.52 | 25,400 |
| 10:57 AM | $97.77 | Down $ -0.05 | $97.77 | $97.77 | 100 |
| 10:56 AM | $97.82 | Down $ -0.12 | $97.90 | $97.82 | 300 |
| 10:55 AM | $97.94 | Down $ -0.03 | $97.96 | $97.94 | 300 |
| 10:54 AM | $97.97 | Up $0.05 | $97.97 | $97.97 | 100 |
| 10:53 AM | $97.92 | Down $ -0.02 | $97.92 | $97.88 | 1,000 |
| 10:52 AM | $97.94 | Up $0.05 | $97.95 | $97.89 | 1,200 |
| 10:51 AM | $97.89 | Up $0.03 | $97.95 | $97.87 | 2,000 |
| 10:50 AM | $97.86 | Down $ -0.04 | $97.86 | $97.81 | 900 |
| 10:49 AM | $97.90 | Up $0.02 | $97.90 | $97.88 | 700 |
| 10:48 AM | $97.88 | Down $ -0.16 | $97.98 | $97.88 | 600 |
| 10:47 AM | $98.04 | Down $ -0.20 | $98.19 | $98.04 | 500 |
| 10:46 AM | $98.24 | Down $ -0.03 | $98.24 | $98.24 | 200 |
| 10:45 AM | $98.27 | Up $0.12 | $98.27 | $98.13 | 700 |
| 10:44 AM | $98.15 | Down $ -0.14 | $98.25 | $98.15 | 500 |
| 10:43 AM | $98.29 | Up $0.14 | $98.31 | $98.20 | 1,100 |
| 10:42 AM | $98.15 | Up $0.04 | $98.17 | $98.13 | 1,000 |
| 10:41 AM | $98.11 | Down $ -0.01 | $98.16 | $98.11 | 800 |
| 10:39 AM | $98.12 | Up $0.12 | $98.12 | $98.00 | 1,500 |
| 10:39 AM | $98.12 | Up $0.00 | $98.12 | $98.00 | 0 |
| 10:38 AM | $98.00 | Down $ -0.19 | $98.16 | $98.00 | 2,700 |
| 10:36 AM | $98.19 | Down $ -0.09 | $98.26 | $98.19 | 300 |
| 10:36 AM | $98.19 | Up $0.00 | $98.26 | $98.19 | 0 |
| 10:34 AM | $98.28 | Up $0.04 | $98.28 | $98.21 | 700 |
| 10:34 AM | $98.28 | Up $0.00 | $98.28 | $98.21 | 0 |
| 10:33 AM | $98.24 | Up $0.07 | $98.24 | $98.23 | 300 |
| 10:32 AM | $98.17 | Down $ -0.02 | $98.20 | $98.16 | 300 |
| 10:31 AM | $98.19 | Down $ -0.06 | $98.20 | $98.12 | 800 |
| 10:30 AM | $98.25 | Up $0.04 | $98.25 | $98.24 | 600 |
| 10:29 AM | $98.21 | Down $ -0.16 | $98.34 | $98.17 | 900 |
| 10:28 AM | $98.37 | Up $0.00 | $98.42 | $98.37 | 1,000 |
| 10:26 AM | $98.37 | Up $0.05 | $98.39 | $98.33 | 1,800 |
| 10:26 AM | $98.37 | Up $0.00 | $98.39 | $98.33 | 0 |
| 10:24 AM | $98.32 | Up $0.02 | $98.32 | $98.32 | 100 |
| 10:24 AM | $98.32 | Up $0.00 | $98.32 | $98.32 | 0 |
| 10:23 AM | $98.30 | Down $ -0.05 | $98.48 | $98.26 | 1,600 |
| 10:22 AM | $98.35 | Up $0.25 | $98.35 | $98.13 | 1,800 |
| 10:21 AM | $98.10 | Up $0.06 | $98.10 | $98.01 | 800 |
| 10:20 AM | $98.04 | Down $ -0.20 | $98.27 | $98.04 | 1,400 |
| 10:19 AM | $98.25 | Up $0.04 | $98.34 | $98.24 | 900 |
| 10:18 AM | $98.21 | Up $0.09 | $98.21 | $98.14 | 800 |
| 10:17 AM | $98.12 | Down $ -0.07 | $98.19 | $98.08 | 3,900 |
| 10:16 AM | $98.19 | Up $0.16 | $98.19 | $98.05 | 2,100 |
| 10:15 AM | $98.03 | Up $0.03 | $98.05 | $97.98 | 5,400 |
| 10:14 AM | $98.00 | Up $0.06 | $98.05 | $97.94 | 5,000 |
| 10:13 AM | $97.94 | Down $ -0.02 | $98.18 | $97.94 | 10,000 |
| 10:12 AM | $97.96 | Up $0.09 | $97.97 | $97.88 | 4,800 |
| 10:11 AM | $97.86 | Down $ -0.01 | $97.86 | $97.84 | 400 |
| 10:10 AM | $97.87 | Up $0.52 | $97.90 | $97.37 | 3,000 |
| 10:09 AM | $97.35 | Down $ -0.28 | $97.60 | $97.34 | 3,400 |
| 10:08 AM | $97.63 | Down $ -0.32 | $97.99 | $97.55 | 5,000 |
| 10:07 AM | $97.95 | Up $0.11 | $97.95 | $97.83 | 600 |
| 10:06 AM | $97.84 | Down $ -0.07 | $97.87 | $97.78 | 700 |
| 10:05 AM | $97.91 | Down $ -0.23 | $98.16 | $97.90 | 1,900 |
| 10:04 AM | $98.14 | Up $0.00 | $98.22 | $98.10 | 1,300 |
| 10:03 AM | $98.14 | Up $0.13 | $98.14 | $98.01 | 1,600 |
| 10:02 AM | $98.01 | Down $ -0.22 | $98.20 | $97.94 | 1,500 |
| 10:01 AM | $98.23 | Down $ -0.08 | $98.27 | $98.23 | 500 |
| 10:00 AM | $98.31 | Down $ -0.03 | $98.34 | $98.30 | 400 |
| 09:59 AM | $98.34 | Up $0.08 | $98.39 | $98.24 | 1,300 |
| 09:58 AM | $98.26 | Down $ -0.11 | $98.41 | $98.21 | 2,400 |
| 09:57 AM | $98.37 | Up $0.17 | $98.37 | $98.23 | 800 |
| 09:56 AM | $98.20 | Down $ -0.03 | $98.20 | $98.20 | 100 |
| 09:55 AM | $98.23 | Up $0.05 | $98.29 | $98.22 | 1,000 |
| 09:54 AM | $98.18 | Up $0.15 | $98.18 | $98.07 | 2,300 |
| 09:53 AM | $98.04 | Down $ -0.03 | $98.07 | $98.02 | 800 |
| 09:52 AM | $98.07 | Up $0.03 | $98.07 | $98.03 | 200 |
| 09:51 AM | $98.04 | Down $ -0.02 | $98.04 | $98.04 | 100 |
| 09:50 AM | $98.06 | Up $0.07 | $98.06 | $97.96 | 500 |
| 09:49 AM | $97.99 | Up $0.03 | $98.08 | $97.99 | 1,200 |
| 09:48 AM | $97.96 | Up $0.18 | $97.99 | $97.79 | 1,300 |
| 09:47 AM | $97.78 | Up $0.20 | $97.93 | $97.61 | 5,100 |
| 09:46 AM | $97.58 | Up $0.16 | $97.58 | $97.45 | 2,200 |
| 09:45 AM | $97.42 | Down $ -0.22 | $97.65 | $97.36 | 4,000 |
| 09:44 AM | $97.64 | Up $0.29 | $97.64 | $97.64 | 100 |
| 09:42 AM | $97.35 | Down $ -0.26 | $97.69 | $97.35 | 1,100 |
| 09:42 AM | $97.35 | Up $0.00 | $97.69 | $97.35 | 0 |
| 09:41 AM | $97.61 | Down $ -0.10 | $97.62 | $97.50 | 300 |
| 09:39 AM | $97.71 | Down $ -0.17 | $97.71 | $97.36 | 800 |
| 09:39 AM | $97.71 | Up $0.00 | $97.71 | $97.36 | 0 |
| 09:37 AM | $97.88 | Down $ -0.50 | $97.89 | $97.88 | 600 |
| 09:37 AM | $97.88 | Up $0.00 | $97.89 | $97.88 | 0 |
| 09:35 AM | $98.38 | Down $ -0.05 | $98.44 | $98.38 | 700 |
| 09:35 AM | $98.38 | Up $0.00 | $98.44 | $98.38 | 0 |
| 09:34 AM | $98.43 | Up $0.01 | $98.44 | $98.43 | 300 |
| 09:30 AM | $98.42 | Down $ -1.89 | $98.42 | $98.42 | 1,300 |
| 09:30 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 09:30 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| 09:30 AM | $98.42 | Up $0.00 | $98.42 | $98.42 | 0 |
| Previous close | $100.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04-11-2025 | $96.15 | $96.47 | $96.99 | $95.83 | 306,100 |
| 03-11-2025 | $100.31 | $99.19 | $100.37 | $98.78 | 306,200 |
| 31-10-2025 | $97.97 | $97.43 | $98.20 | $97.04 | 289,000 |
| 30-10-2025 | $95.58 | $96.74 | $96.74 | $95.51 | 265,700 |
| 29-10-2025 | $98.04 | $96.98 | $98.22 | $96.78 | 297,600 |
| 28-10-2025 | $96.86 | $97.19 | $97.22 | $96.54 | 151,700 |
| 27-10-2025 | $96.19 | $96.55 | $96.81 | $96.04 | 103,900 |
| 24-10-2025 | $95.05 | $94.96 | $95.37 | $94.68 | 249,100 |
| 23-10-2025 | $94.81 | $94.17 | $94.97 | $93.96 | 226,200 |
| 22-10-2025 | $91.89 | $91.22 | $92.07 | $90.72 | 217,600 |
| 21-10-2025 | $90.93 | $91.63 | $91.91 | $90.85 | 156,600 |
| 20-10-2025 | $91.42 | $90.78 | $91.52 | $90.57 | 167,400 |
| 17-10-2025 | $89.76 | $89.13 | $90.10 | $88.28 | 196,900 |
| 16-10-2025 | $90.08 | $89.53 | $90.33 | $89.37 | 462,000 |
| 15-10-2025 | $88.41 | $88.56 | $88.65 | $87.79 | 250,800 |
| 14-10-2025 | $86.17 | $86.28 | $87.22 | $85.96 | 662,400 |
| 10-10-2025 | $86.00 | $86.04 | $86.65 | $84.86 | 713,900 |
| 09-10-2025 | $79.54 | $79.80 | $80.01 | $79.40 | 330,700 |
| 08-10-2025 | $81.81 | $81.07 | $81.83 | $80.87 | 370,500 |
| 07-10-2025 | $80.84 | $80.22 | $81.35 | $80.20 | 219,300 |
| 06-10-2025 | $82.41 | $83.96 | $83.96 | $82.27 | 279,600 |
| 03-10-2025 | $82.88 | $82.90 | $82.91 | $81.46 | 279,600 |
| 02-10-2025 | $82.40 | $82.16 | $83.00 | $82.08 | 233,600 |
| 01-10-2025 | $81.51 | $81.36 | $81.88 | $80.55 | 312,900 |
| 30-09-2025 | $84.18 | $84.06 | $84.31 | $83.49 | 310,500 |
| 29-09-2025 | $86.80 | $86.51 | $86.98 | $86.32 | 174,100 |
| 26-09-2025 | $86.42 | $86.31 | $86.79 | $86.07 | 228,300 |
| 25-09-2025 | $85.74 | $85.57 | $86.10 | $85.25 | 267,100 |
| 24-09-2025 | $85.88 | $86.92 | $86.92 | $85.76 | 259,800 |
| 23-09-2025 | $87.43 | $88.21 | $88.21 | $87.22 | 183,200 |
Graphs are not available, please refer to the detailed table