Find a quote
ARITZIA INC
66.60 Down -0.36 (-0.54 %)
Delayed : 2025/05/30 17:40:00
- Previous close $66.96
- Opening $66.55
- Today High $67.04
- Today Low $65.55
- Price Bid $66.26
- Price Ask $66.26
- 52 Weeks High $73.44
- 52 Weeks Low $32.35
- Size Bid 1
- Size Ask 1
- Volume 407,557
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $66.60 | Up $0.06 | $66.60 | $66.60 | 137,500 |
| 03:59 PM | $66.54 | Down $ -0.02 | $66.64 | $66.54 | 9,800 |
| 03:58 PM | $66.56 | Down $ -0.04 | $66.58 | $66.56 | 1,400 |
| 03:57 PM | $66.60 | Up $0.00 | $66.60 | $66.56 | 3,600 |
| 03:56 PM | $66.60 | Up $0.00 | $66.60 | $66.59 | 2,600 |
| 03:55 PM | $66.60 | Up $0.12 | $66.60 | $66.48 | 4,500 |
| 03:54 PM | $66.48 | Down $ -0.05 | $66.52 | $66.46 | 4,100 |
| 03:53 PM | $66.54 | Down $ -0.02 | $66.57 | $66.52 | 2,100 |
| 03:52 PM | $66.55 | Down $ -0.01 | $66.55 | $66.53 | 1,000 |
| 03:51 PM | $66.56 | Up $0.00 | $66.58 | $66.48 | 5,400 |
| 03:50 PM | $66.56 | Up $0.05 | $66.60 | $66.56 | 2,200 |
| 03:49 PM | $66.51 | Down $ -0.02 | $66.59 | $66.51 | 2,500 |
| 03:48 PM | $66.53 | Up $0.00 | $66.53 | $66.52 | 700 |
| 03:47 PM | $66.53 | Down $ -0.02 | $66.55 | $66.53 | 1,600 |
| 03:46 PM | $66.55 | Down $ -0.01 | $66.56 | $66.53 | 1,300 |
| 03:45 PM | $66.56 | Down $ -0.01 | $66.60 | $66.56 | 1,200 |
| 03:44 PM | $66.57 | Down $ -0.01 | $66.60 | $66.56 | 1,700 |
| 03:43 PM | $66.58 | Down $ -0.05 | $66.60 | $66.55 | 1,000 |
| 03:42 PM | $66.63 | Up $0.04 | $66.74 | $66.59 | 3,800 |
| 03:41 PM | $66.59 | Down $ -0.13 | $66.76 | $66.55 | 4,800 |
| 03:40 PM | $66.72 | Up $0.00 | $66.72 | $66.72 | 500 |
| 03:39 PM | $66.72 | Up $0.06 | $66.73 | $66.71 | 900 |
| 03:38 PM | $66.66 | Down $ -0.01 | $66.71 | $66.65 | 2,400 |
| 03:37 PM | $66.67 | Down $ -0.03 | $66.68 | $66.67 | 500 |
| 03:36 PM | $66.70 | Up $0.05 | $66.72 | $66.67 | 1,500 |
| 03:35 PM | $66.65 | Up $0.09 | $66.65 | $66.56 | 1,300 |
| 03:34 PM | $66.56 | Up $0.02 | $66.56 | $66.55 | 500 |
| 03:33 PM | $66.54 | Up $0.04 | $66.56 | $66.51 | 2,200 |
| 03:32 PM | $66.50 | Up $0.02 | $66.50 | $66.47 | 1,200 |
| 03:31 PM | $66.48 | Down $ -0.02 | $66.49 | $66.47 | 1,700 |
| 03:30 PM | $66.50 | Down $ -0.03 | $66.50 | $66.50 | 400 |
| 03:29 PM | $66.53 | Up $0.09 | $66.58 | $66.45 | 9,500 |
| 03:28 PM | $66.44 | Up $0.06 | $66.44 | $66.40 | 1,100 |
| 03:27 PM | $66.38 | Down $ -0.06 | $66.44 | $66.38 | 1,200 |
| 03:26 PM | $66.44 | Up $0.03 | $66.44 | $66.43 | 800 |
| 03:25 PM | $66.41 | Up $0.02 | $66.41 | $66.40 | 500 |
| 03:24 PM | $66.39 | Down $ -0.02 | $66.41 | $66.39 | 800 |
| 03:23 PM | $66.41 | Up $0.04 | $66.41 | $66.40 | 400 |
| 03:22 PM | $66.37 | Up $0.00 | $66.37 | $66.37 | 200 |
| 03:21 PM | $66.37 | Up $0.02 | $66.37 | $66.34 | 1,100 |
| 03:20 PM | $66.35 | Up $0.01 | $66.36 | $66.35 | 400 |
| 03:19 PM | $66.34 | Down $ -0.06 | $66.40 | $66.34 | 900 |
| 03:18 PM | $66.40 | Up $0.05 | $66.40 | $66.38 | 600 |
| 03:17 PM | $66.35 | Up $0.01 | $66.35 | $66.29 | 1,100 |
| 03:16 PM | $66.34 | Down $ -0.02 | $66.35 | $66.34 | 700 |
| 03:14 PM | $66.36 | Up $0.05 | $66.36 | $66.33 | 400 |
| 03:14 PM | $66.36 | Up $0.00 | $66.36 | $66.33 | 0 |
| 03:12 PM | $66.31 | Up $0.01 | $66.34 | $66.31 | 700 |
| 03:12 PM | $66.31 | Up $0.00 | $66.34 | $66.31 | 0 |
| 03:11 PM | $66.30 | Up $0.01 | $66.30 | $66.25 | 1,000 |
| 03:10 PM | $66.29 | Down $ -0.04 | $66.29 | $66.29 | 500 |
| 03:09 PM | $66.33 | Down $ -0.10 | $66.42 | $66.33 | 700 |
| 03:08 PM | $66.43 | Down $ -0.04 | $66.47 | $66.42 | 1,300 |
| 03:07 PM | $66.47 | Up $0.00 | $66.48 | $66.47 | 300 |
| 03:06 PM | $66.47 | Down $ -0.01 | $66.49 | $66.43 | 1,200 |
| 03:05 PM | $66.48 | Up $0.01 | $66.48 | $66.45 | 900 |
| 03:04 PM | $66.47 | Up $0.22 | $66.47 | $66.25 | 2,200 |
| 03:03 PM | $66.25 | Up $0.07 | $66.25 | $66.20 | 500 |
| 03:02 PM | $66.18 | Up $0.05 | $66.18 | $66.14 | 1,000 |
| 03:01 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 300 |
| 03:00 PM | $66.14 | Up $0.05 | $66.14 | $66.13 | 400 |
| 02:59 PM | $66.09 | Up $0.00 | $66.09 | $66.09 | 200 |
| 02:58 PM | $66.09 | Down $ -0.06 | $66.13 | $66.08 | 1,700 |
| 02:57 PM | $66.15 | Up $0.04 | $66.15 | $66.11 | 700 |
| 02:56 PM | $66.11 | Down $ -0.05 | $66.11 | $66.11 | 200 |
| 02:55 PM | $66.16 | Up $0.02 | $66.19 | $66.16 | 400 |
| 02:54 PM | $66.14 | Up $0.06 | $66.14 | $66.14 | 300 |
| 02:53 PM | $66.08 | Up $0.14 | $66.08 | $65.95 | 1,000 |
| 02:52 PM | $65.94 | Down $ -0.10 | $66.03 | $65.91 | 2,300 |
| 02:51 PM | $66.04 | Up $0.03 | $66.04 | $66.04 | 300 |
| 02:50 PM | $66.01 | Up $0.00 | $66.01 | $66.01 | 100 |
| 02:49 PM | $66.01 | Down $ -0.02 | $66.03 | $66.01 | 500 |
| 02:48 PM | $66.03 | Down $ -0.02 | $66.03 | $66.03 | 200 |
| 02:47 PM | $66.05 | Up $0.01 | $66.05 | $66.05 | 300 |
| 02:46 PM | $66.04 | Down $ -0.02 | $66.05 | $66.04 | 500 |
| 02:45 PM | $66.06 | Up $0.01 | $66.06 | $66.03 | 800 |
| 02:44 PM | $66.05 | Up $0.07 | $66.05 | $65.98 | 1,000 |
| 02:43 PM | $65.98 | Down $ -0.06 | $66.02 | $65.96 | 700 |
| 02:42 PM | $66.04 | Down $ -0.01 | $66.04 | $66.04 | 100 |
| 02:39 PM | $66.05 | Up $0.01 | $66.05 | $66.05 | 400 |
| 02:39 PM | $66.05 | Up $0.00 | $66.05 | $66.05 | 0 |
| 02:39 PM | $66.05 | Up $0.00 | $66.05 | $66.05 | 0 |
| 02:38 PM | $66.04 | Down $ -0.01 | $66.08 | $66.04 | 600 |
| 02:37 PM | $66.05 | Up $0.03 | $66.05 | $66.03 | 400 |
| 02:36 PM | $66.02 | Up $0.00 | $66.04 | $66.02 | 500 |
| 02:34 PM | $66.01 | Down $ -0.06 | $66.03 | $66.01 | 500 |
| 02:34 PM | $66.01 | Up $0.00 | $66.03 | $66.01 | 0 |
| 02:33 PM | $66.07 | Up $0.01 | $66.07 | $66.07 | 400 |
| 02:32 PM | $66.06 | Down $ -0.03 | $66.06 | $66.06 | 100 |
| 02:31 PM | $66.09 | Up $0.01 | $66.11 | $66.09 | 1,600 |
| 02:30 PM | $66.08 | Down $ -0.06 | $66.11 | $66.08 | 500 |
| 02:29 PM | $66.14 | Up $0.01 | $66.14 | $66.14 | 400 |
| 02:28 PM | $66.13 | Up $0.02 | $66.16 | $66.13 | 400 |
| 02:26 PM | $66.11 | Down $ -0.07 | $66.19 | $66.11 | 400 |
| 02:26 PM | $66.11 | Up $0.00 | $66.19 | $66.11 | 0 |
| 02:25 PM | $66.18 | Up $0.18 | $66.18 | $66.06 | 400 |
| 02:24 PM | $66.00 | Down $ -0.03 | $66.00 | $66.00 | 600 |
| 02:23 PM | $66.03 | Up $0.05 | $66.03 | $66.00 | 600 |
| 02:22 PM | $65.98 | Down $ -0.02 | $66.03 | $65.98 | 5,600 |
| 02:21 PM | $66.00 | Down $ -0.01 | $66.00 | $66.00 | 400 |
| 02:20 PM | $66.01 | Up $0.02 | $66.01 | $65.99 | 800 |
| 02:19 PM | $65.99 | Up $0.00 | $65.99 | $65.95 | 700 |
| 02:18 PM | $65.99 | Up $0.02 | $65.99 | $65.96 | 900 |
| 02:17 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 200 |
| 02:16 PM | $65.98 | Down $ -0.02 | $66.00 | $65.98 | 800 |
| 02:15 PM | $66.00 | Up $0.03 | $66.00 | $65.99 | 500 |
| 02:12 PM | $65.97 | Down $ -0.03 | $65.97 | $65.97 | 400 |
| 02:12 PM | $65.97 | Up $0.00 | $65.97 | $65.97 | 0 |
| 02:12 PM | $65.97 | Up $0.00 | $65.97 | $65.97 | 0 |
| 02:11 PM | $66.00 | Up $0.01 | $66.00 | $66.00 | 200 |
| 02:10 PM | $65.99 | Up $0.02 | $65.99 | $65.98 | 800 |
| 02:09 PM | $65.97 | Down $ -0.03 | $66.00 | $65.97 | 1,000 |
| 02:07 PM | $66.00 | Up $0.01 | $66.00 | $66.00 | 200 |
| 02:07 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 02:06 PM | $65.99 | Up $0.05 | $65.99 | $65.95 | 900 |
| 02:05 PM | $65.94 | Up $0.00 | $65.95 | $65.94 | 400 |
| 02:04 PM | $65.94 | Up $0.01 | $65.94 | $65.94 | 200 |
| 02:01 PM | $65.93 | Down $ -0.01 | $65.93 | $65.93 | 300 |
| 02:01 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:01 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:00 PM | $65.94 | Up $0.02 | $65.94 | $65.90 | 900 |
| 01:59 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 300 |
| 01:57 PM | $65.92 | Down $ -0.05 | $65.98 | $65.92 | 700 |
| 01:57 PM | $65.92 | Up $0.00 | $65.98 | $65.92 | 0 |
| 01:56 PM | $65.98 | Up $0.03 | $65.98 | $65.98 | 200 |
| 01:54 PM | $65.94 | Up $0.00 | $65.96 | $65.94 | 300 |
| 01:54 PM | $65.94 | Up $0.00 | $65.96 | $65.94 | 0 |
| 01:53 PM | $65.94 | Down $ -0.02 | $65.95 | $65.94 | 600 |
| 01:52 PM | $65.96 | Down $ -0.01 | $65.98 | $65.96 | 700 |
| 01:50 PM | $65.97 | Up $0.01 | $65.97 | $65.95 | 700 |
| 01:50 PM | $65.97 | Up $0.00 | $65.97 | $65.95 | 0 |
| 01:49 PM | $65.96 | Down $ -0.01 | $65.96 | $65.96 | 100 |
| 01:48 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 200 |
| 01:46 PM | $65.98 | Up $0.02 | $65.98 | $65.98 | 300 |
| 01:46 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 01:45 PM | $65.96 | Up $0.00 | $65.96 | $65.92 | 700 |
| 01:44 PM | $65.96 | Down $ -0.01 | $65.96 | $65.95 | 800 |
| 01:43 PM | $65.97 | Up $0.05 | $65.97 | $65.94 | 1,800 |
| 01:42 PM | $65.92 | Down $ -0.01 | $65.92 | $65.92 | 100 |
| 01:41 PM | $65.93 | Up $0.02 | $65.93 | $65.93 | 200 |
| 01:40 PM | $65.92 | Down $0.00 | $65.92 | $65.92 | 200 |
| 01:39 PM | $65.92 | Down $ -0.01 | $65.93 | $65.91 | 800 |
| 01:38 PM | $65.93 | Down $ -0.02 | $65.93 | $65.93 | 400 |
| 01:37 PM | $65.95 | Down $ -0.02 | $65.95 | $65.95 | 200 |
| 01:36 PM | $65.97 | Down $ -0.01 | $65.97 | $65.97 | 200 |
| 01:35 PM | $65.98 | Up $0.04 | $66.01 | $65.98 | 1,300 |
| 01:33 PM | $65.94 | Down $ -0.05 | $65.96 | $65.94 | 1,000 |
| 01:33 PM | $65.94 | Up $0.00 | $65.96 | $65.94 | 0 |
| 01:31 PM | $65.99 | Down $ -0.01 | $65.99 | $65.99 | 400 |
| 01:31 PM | $65.99 | Up $0.00 | $65.99 | $65.99 | 0 |
| 01:30 PM | $66.00 | Up $0.01 | $66.00 | $65.99 | 200 |
| 01:29 PM | $65.99 | Up $0.05 | $66.00 | $65.97 | 500 |
| 01:28 PM | $65.94 | Down $ -0.01 | $65.94 | $65.94 | 100 |
| 01:26 PM | $65.95 | Down $ -0.03 | $65.96 | $65.95 | 500 |
| 01:26 PM | $65.95 | Up $0.00 | $65.96 | $65.95 | 0 |
| 01:24 PM | $65.98 | Down $ -0.01 | $65.98 | $65.98 | 200 |
| 01:24 PM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 01:23 PM | $65.99 | Up $0.04 | $66.00 | $65.98 | 700 |
| 01:22 PM | $65.95 | Up $0.03 | $65.95 | $65.93 | 800 |
| 01:21 PM | $65.92 | Down $ -0.04 | $65.92 | $65.92 | 100 |
| 01:20 PM | $65.96 | Down $ -0.03 | $65.98 | $65.96 | 500 |
| 01:18 PM | $65.99 | Up $0.03 | $65.99 | $65.97 | 500 |
| 01:18 PM | $65.99 | Up $0.00 | $65.99 | $65.97 | 0 |
| 01:17 PM | $65.96 | Up $0.00 | $65.96 | $65.95 | 200 |
| 01:16 PM | $65.96 | Up $0.02 | $65.96 | $65.96 | 300 |
| 01:15 PM | $65.94 | Down $ -0.05 | $66.00 | $65.92 | 1,400 |
| 01:11 PM | $65.99 | Up $0.03 | $66.01 | $65.99 | 500 |
| 01:11 PM | $65.99 | Up $0.00 | $66.01 | $65.99 | 0 |
| 01:11 PM | $65.99 | Up $0.00 | $66.01 | $65.99 | 0 |
| 01:11 PM | $65.99 | Up $0.00 | $66.01 | $65.99 | 0 |
| 01:10 PM | $65.96 | Up $0.00 | $65.96 | $65.94 | 700 |
| 01:09 PM | $65.96 | Up $0.01 | $66.01 | $65.95 | 1,600 |
| 01:07 PM | $65.95 | Up $0.05 | $65.95 | $65.95 | 400 |
| 01:07 PM | $65.95 | Up $0.00 | $65.95 | $65.95 | 0 |
| 01:06 PM | $65.90 | Up $0.03 | $65.90 | $65.90 | 100 |
| 01:05 PM | $65.87 | Up $0.00 | $65.91 | $65.87 | 800 |
| 01:04 PM | $65.87 | Up $0.08 | $65.87 | $65.81 | 500 |
| 01:03 PM | $65.79 | Up $0.05 | $65.81 | $65.77 | 1,400 |
| 01:01 PM | $65.74 | Up $0.11 | $65.77 | $65.66 | 1,000 |
| 01:01 PM | $65.74 | Up $0.00 | $65.77 | $65.66 | 0 |
| 01:00 PM | $65.63 | Up $0.02 | $65.63 | $65.57 | 600 |
| 12:59 PM | $65.61 | Up $0.03 | $65.61 | $65.61 | 100 |
| 12:58 PM | $65.58 | Up $0.03 | $65.62 | $65.58 | 300 |
| 12:56 PM | $65.55 | Down $ -0.03 | $65.62 | $65.55 | 1,100 |
| 12:56 PM | $65.55 | Up $0.00 | $65.62 | $65.55 | 0 |
| 12:55 PM | $65.58 | Down $ -0.03 | $65.59 | $65.58 | 200 |
| 12:54 PM | $65.61 | Down $ -0.01 | $65.63 | $65.61 | 300 |
| 12:53 PM | $65.62 | Down $ -0.05 | $65.65 | $65.62 | 500 |
| 12:51 PM | $65.67 | Down $ -0.07 | $65.71 | $65.67 | 1,400 |
| 12:51 PM | $65.67 | Up $0.00 | $65.71 | $65.67 | 0 |
| 12:50 PM | $65.74 | Down $ -0.01 | $65.75 | $65.74 | 1,100 |
| 12:49 PM | $65.75 | Up $0.00 | $65.75 | $65.75 | 100 |
| 12:48 PM | $65.75 | Up $0.00 | $65.75 | $65.75 | 100 |
| 12:47 PM | $65.75 | Down $ -0.01 | $65.79 | $65.70 | 1,400 |
| 12:46 PM | $65.76 | Down $ -0.05 | $65.76 | $65.76 | 100 |
| 12:45 PM | $65.81 | Down $ -0.05 | $65.85 | $65.81 | 600 |
| 12:44 PM | $65.86 | Down $ -0.09 | $65.92 | $65.86 | 600 |
| 12:40 PM | $65.96 | Up $0.11 | $65.96 | $65.86 | 1,300 |
| 12:40 PM | $65.96 | Up $0.00 | $65.96 | $65.86 | 0 |
| 12:40 PM | $65.96 | Up $0.00 | $65.96 | $65.86 | 0 |
| 12:40 PM | $65.96 | Up $0.00 | $65.96 | $65.86 | 0 |
| 12:39 PM | $65.84 | Up $0.07 | $65.84 | $65.79 | 300 |
| 12:38 PM | $65.77 | Down $ -0.05 | $65.77 | $65.77 | 500 |
| 12:37 PM | $65.82 | Up $0.06 | $65.82 | $65.81 | 200 |
| 12:36 PM | $65.76 | Down $ -0.02 | $65.76 | $65.73 | 500 |
| 12:35 PM | $65.78 | Down $ -0.10 | $65.86 | $65.78 | 2,300 |
| 12:34 PM | $65.88 | Down $ -0.04 | $65.93 | $65.88 | 2,100 |
| 12:33 PM | $65.92 | Down $ -0.05 | $65.99 | $65.87 | 3,100 |
| 12:32 PM | $65.97 | Down $ -0.05 | $66.01 | $65.95 | 1,600 |
| 12:30 PM | $66.02 | Up $0.00 | $66.02 | $65.97 | 900 |
| 12:30 PM | $66.02 | Up $0.00 | $66.02 | $65.97 | 0 |
| 12:29 PM | $66.02 | Down $ -0.04 | $66.03 | $66.02 | 300 |
| 12:28 PM | $66.06 | Down $ -0.05 | $66.09 | $66.02 | 1,400 |
| 12:27 PM | $66.11 | Down $ -0.09 | $66.17 | $66.11 | 1,400 |
| 12:25 PM | $66.20 | Up $0.01 | $66.20 | $66.19 | 500 |
| 12:25 PM | $66.20 | Up $0.00 | $66.20 | $66.19 | 0 |
| 12:24 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 100 |
| 12:23 PM | $66.19 | Up $0.12 | $66.19 | $66.15 | 1,300 |
| 12:20 PM | $66.07 | Up $0.02 | $66.07 | $66.07 | 300 |
| 12:20 PM | $66.07 | Up $0.00 | $66.07 | $66.07 | 0 |
| 12:20 PM | $66.07 | Up $0.00 | $66.07 | $66.07 | 0 |
| 12:19 PM | $66.05 | Up $0.02 | $66.05 | $66.05 | 300 |
| 12:18 PM | $66.03 | Up $0.02 | $66.03 | $66.03 | 100 |
| 12:17 PM | $66.01 | Down $ -0.12 | $66.07 | $66.01 | 600 |
| 12:16 PM | $66.13 | Down $ -0.04 | $66.18 | $66.13 | 800 |
| 12:15 PM | $66.17 | Up $0.15 | $66.17 | $66.04 | 400 |
| 12:14 PM | $66.02 | Down $ -0.14 | $66.09 | $65.99 | 1,200 |
| 12:13 PM | $66.16 | Down $ -0.01 | $66.16 | $66.16 | 200 |
| 12:12 PM | $66.17 | Down $ -0.05 | $66.19 | $66.17 | 400 |
| 12:11 PM | $66.22 | Up $0.00 | $66.22 | $66.22 | 100 |
| 12:10 PM | $66.22 | Down $0.00 | $66.22 | $66.22 | 100 |
| 12:08 PM | $66.23 | Up $0.02 | $66.23 | $66.20 | 900 |
| 12:08 PM | $66.23 | Up $0.00 | $66.23 | $66.20 | 0 |
| 12:06 PM | $66.21 | Up $0.02 | $66.22 | $66.21 | 1,900 |
| 12:06 PM | $66.21 | Up $0.00 | $66.22 | $66.21 | 0 |
| 12:05 PM | $66.19 | Down $ -0.13 | $66.30 | $66.19 | 6,200 |
| 12:04 PM | $66.32 | Down $ -0.01 | $66.36 | $66.32 | 700 |
| 12:03 PM | $66.33 | Up $0.03 | $66.33 | $66.30 | 400 |
| 12:01 PM | $66.30 | Down $ -0.01 | $66.30 | $66.30 | 100 |
| 12:01 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 11:59 AM | $66.31 | Down $ -0.19 | $66.42 | $66.31 | 3,000 |
| 11:59 AM | $66.31 | Up $0.00 | $66.42 | $66.31 | 0 |
| 11:57 AM | $66.50 | Up $0.00 | $66.50 | $66.50 | 300 |
| 11:57 AM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 11:56 AM | $66.50 | Down $ -0.03 | $66.50 | $66.50 | 500 |
| 11:55 AM | $66.53 | Down $ -0.05 | $66.53 | $66.52 | 400 |
| 11:53 AM | $66.58 | Down $ -0.04 | $66.58 | $66.58 | 200 |
| 11:53 AM | $66.58 | Up $0.00 | $66.58 | $66.58 | 0 |
| 11:52 AM | $66.62 | Up $0.05 | $66.62 | $66.62 | 200 |
| 11:51 AM | $66.57 | Down $ -0.05 | $66.58 | $66.57 | 200 |
| 11:50 AM | $66.62 | Up $0.10 | $66.65 | $66.56 | 2,400 |
| 11:49 AM | $66.52 | Down $ -0.03 | $66.52 | $66.52 | 100 |
| 11:48 AM | $66.55 | Up $0.09 | $66.55 | $66.48 | 1,300 |
| 11:46 AM | $66.46 | Down $ -0.02 | $66.46 | $66.46 | 100 |
| 11:46 AM | $66.46 | Up $0.00 | $66.46 | $66.46 | 0 |
| 11:45 AM | $66.48 | Down $ -0.05 | $66.48 | $66.48 | 100 |
| 11:44 AM | $66.53 | Down $ -0.02 | $66.53 | $66.53 | 100 |
| 11:43 AM | $66.55 | Up $0.01 | $66.55 | $66.55 | 500 |
| 11:42 AM | $66.54 | Down $ -0.02 | $66.54 | $66.54 | 100 |
| 11:41 AM | $66.56 | Up $0.01 | $66.56 | $66.55 | 200 |
| 11:40 AM | $66.55 | Down $ -0.04 | $66.61 | $66.55 | 500 |
| 11:39 AM | $66.59 | Down $ -0.02 | $66.62 | $66.59 | 200 |
| 11:38 AM | $66.61 | Up $0.00 | $66.61 | $66.59 | 400 |
| 11:36 AM | $66.61 | Down $ -0.05 | $66.62 | $66.61 | 600 |
| 11:36 AM | $66.61 | Up $0.00 | $66.62 | $66.61 | 0 |
| 11:35 AM | $66.66 | Up $0.04 | $66.66 | $66.66 | 100 |
| 11:34 AM | $66.62 | Down $ -0.04 | $66.65 | $66.59 | 1,400 |
| 11:33 AM | $66.66 | Up $0.01 | $66.69 | $66.66 | 1,100 |
| 11:32 AM | $66.65 | Down $ -0.07 | $66.79 | $66.62 | 1,300 |
| 11:30 AM | $66.72 | Down $ -0.03 | $66.72 | $66.72 | 100 |
| 11:30 AM | $66.72 | Up $0.00 | $66.72 | $66.72 | 0 |
| 11:29 AM | $66.75 | Up $0.07 | $66.75 | $66.68 | 1,900 |
| 11:27 AM | $66.68 | Down $ -0.06 | $66.78 | $66.68 | 1,500 |
| 11:27 AM | $66.68 | Up $0.00 | $66.78 | $66.68 | 0 |
| 11:26 AM | $66.74 | Up $0.04 | $66.74 | $66.74 | 200 |
| 11:25 AM | $66.70 | Down $ -0.08 | $66.70 | $66.70 | 100 |
| 11:24 AM | $66.78 | Up $0.05 | $66.81 | $66.76 | 1,500 |
| 11:23 AM | $66.73 | Down $ -0.02 | $66.74 | $66.68 | 1,000 |
| 11:22 AM | $66.75 | Up $0.01 | $66.75 | $66.74 | 700 |
| 11:21 AM | $66.74 | Up $0.13 | $66.74 | $66.66 | 600 |
| 11:20 AM | $66.61 | Up $0.37 | $66.61 | $66.28 | 3,300 |
| 11:18 AM | $66.24 | Down $ -0.05 | $66.30 | $66.20 | 6,800 |
| 11:18 AM | $66.24 | Up $0.00 | $66.30 | $66.20 | 0 |
| 11:17 AM | $66.29 | Down $ -0.01 | $66.29 | $66.28 | 300 |
| 11:15 AM | $66.29 | Up $0.00 | $66.29 | $66.29 | 100 |
| 11:15 AM | $66.29 | Up $0.00 | $66.29 | $66.29 | 0 |
| 11:13 AM | $66.29 | Up $0.03 | $66.30 | $66.29 | 500 |
| 11:13 AM | $66.29 | Up $0.00 | $66.30 | $66.29 | 0 |
| 11:12 AM | $66.26 | Up $0.05 | $66.26 | $66.26 | 200 |
| 11:11 AM | $66.21 | Down $ -0.05 | $66.21 | $66.21 | 100 |
| 11:10 AM | $66.26 | Down $ -0.03 | $66.30 | $66.26 | 200 |
| 11:09 AM | $66.29 | Down $ -0.03 | $66.32 | $66.27 | 300 |
| 11:08 AM | $66.32 | Up $0.04 | $66.32 | $66.31 | 300 |
| 11:07 AM | $66.28 | Down $ -0.10 | $66.34 | $66.28 | 500 |
| 11:05 AM | $66.38 | Up $0.01 | $66.39 | $66.38 | 200 |
| 11:05 AM | $66.38 | Up $0.00 | $66.39 | $66.38 | 0 |
| 11:04 AM | $66.37 | Down $ -0.03 | $66.37 | $66.37 | 100 |
| 11:03 AM | $66.41 | Down $0.00 | $66.41 | $66.41 | 100 |
| 11:02 AM | $66.41 | Up $0.02 | $66.41 | $66.41 | 200 |
| 11:01 AM | $66.39 | Up $0.05 | $66.40 | $66.39 | 400 |
| 10:59 AM | $66.34 | Down $ -0.08 | $66.37 | $66.34 | 400 |
| 10:59 AM | $66.34 | Up $0.00 | $66.37 | $66.34 | 0 |
| 10:57 AM | $66.42 | Down $ -0.03 | $66.42 | $66.42 | 800 |
| 10:57 AM | $66.42 | Up $0.00 | $66.42 | $66.42 | 0 |
| 10:54 AM | $66.45 | Down $ -0.04 | $66.45 | $66.44 | 300 |
| 10:54 AM | $66.45 | Up $0.00 | $66.45 | $66.44 | 0 |
| 10:54 AM | $66.45 | Up $0.00 | $66.45 | $66.44 | 0 |
| 10:51 AM | $66.49 | Up $0.04 | $66.52 | $66.48 | 1,400 |
| 10:51 AM | $66.49 | Up $0.00 | $66.52 | $66.48 | 0 |
| 10:51 AM | $66.49 | Up $0.00 | $66.52 | $66.48 | 0 |
| 10:50 AM | $66.45 | Down $ -0.06 | $66.55 | $66.45 | 500 |
| 10:48 AM | $66.51 | Down $ -0.04 | $66.51 | $66.51 | 200 |
| 10:48 AM | $66.51 | Up $0.00 | $66.51 | $66.51 | 0 |
| 10:46 AM | $66.55 | Down $ -0.08 | $66.60 | $66.49 | 700 |
| 10:46 AM | $66.55 | Up $0.00 | $66.60 | $66.49 | 0 |
| 10:45 AM | $66.63 | Down $ -0.10 | $66.68 | $66.63 | 500 |
| 10:44 AM | $66.73 | Down $ -0.04 | $66.76 | $66.73 | 800 |
| 10:43 AM | $66.77 | Down $ -0.04 | $66.77 | $66.77 | 200 |
| 10:42 AM | $66.81 | Up $0.04 | $66.81 | $66.81 | 200 |
| 10:40 AM | $66.77 | Down $ -0.02 | $66.80 | $66.77 | 500 |
| 10:40 AM | $66.77 | Up $0.00 | $66.80 | $66.77 | 0 |
| 10:39 AM | $66.79 | Down $ -0.03 | $66.79 | $66.79 | 100 |
| 10:38 AM | $66.81 | Up $0.09 | $66.81 | $66.76 | 800 |
| 10:37 AM | $66.72 | Up $0.04 | $66.72 | $66.72 | 400 |
| 10:36 AM | $66.68 | Down $ -0.08 | $66.79 | $66.68 | 900 |
| 10:34 AM | $66.76 | Up $0.03 | $66.76 | $66.74 | 600 |
| 10:34 AM | $66.76 | Up $0.00 | $66.76 | $66.74 | 0 |
| 10:28 AM | $66.73 | Up $0.02 | $66.76 | $66.73 | 700 |
| 10:28 AM | $66.73 | Up $0.00 | $66.76 | $66.73 | 0 |
| 10:28 AM | $66.73 | Up $0.00 | $66.76 | $66.73 | 0 |
| 10:28 AM | $66.73 | Up $0.00 | $66.76 | $66.73 | 0 |
| 10:28 AM | $66.73 | Up $0.00 | $66.76 | $66.73 | 0 |
| 10:28 AM | $66.73 | Up $0.00 | $66.76 | $66.73 | 0 |
| 10:27 AM | $66.71 | Down $ -0.02 | $66.71 | $66.71 | 100 |
| 10:25 AM | $66.73 | Up $0.05 | $66.73 | $66.73 | 200 |
| 10:25 AM | $66.73 | Up $0.00 | $66.73 | $66.73 | 0 |
| 10:22 AM | $66.68 | Down $ -0.08 | $66.73 | $66.68 | 300 |
| 10:22 AM | $66.68 | Up $0.00 | $66.73 | $66.68 | 0 |
| 10:22 AM | $66.68 | Up $0.00 | $66.73 | $66.68 | 0 |
| 10:19 AM | $66.76 | Down $ -0.03 | $66.76 | $66.71 | 600 |
| 10:19 AM | $66.76 | Up $0.00 | $66.76 | $66.71 | 0 |
| 10:19 AM | $66.76 | Up $0.00 | $66.76 | $66.71 | 0 |
| 10:18 AM | $66.79 | Down $ -0.04 | $66.83 | $66.79 | 300 |
| 10:15 AM | $66.83 | Down $ -0.21 | $67.01 | $66.83 | 1,200 |
| 10:15 AM | $66.83 | Up $0.00 | $67.01 | $66.83 | 0 |
| 10:15 AM | $66.83 | Up $0.00 | $67.01 | $66.83 | 0 |
| 10:13 AM | $67.04 | Up $0.05 | $67.04 | $67.04 | 100 |
| 10:13 AM | $67.04 | Up $0.00 | $67.04 | $67.04 | 0 |
| 10:12 AM | $66.99 | Up $0.10 | $66.99 | $66.94 | 200 |
| 10:11 AM | $66.89 | Up $0.06 | $66.89 | $66.89 | 100 |
| 10:10 AM | $66.83 | Up $0.16 | $66.83 | $66.72 | 500 |
| 10:09 AM | $66.67 | Up $0.01 | $66.67 | $66.62 | 200 |
| 10:08 AM | $66.66 | Down $ -0.03 | $66.67 | $66.65 | 400 |
| 10:07 AM | $66.69 | Up $0.06 | $66.69 | $66.69 | 100 |
| 10:06 AM | $66.63 | Up $0.10 | $66.63 | $66.58 | 300 |
| 10:05 AM | $66.53 | Up $0.02 | $66.53 | $66.47 | 700 |
| 10:03 AM | $66.51 | Up $0.01 | $66.54 | $66.51 | 200 |
| 10:03 AM | $66.51 | Up $0.00 | $66.54 | $66.51 | 0 |
| 10:01 AM | $66.50 | Up $0.11 | $66.52 | $66.42 | 400 |
| 10:01 AM | $66.50 | Up $0.00 | $66.52 | $66.42 | 0 |
| 10:00 AM | $66.39 | Up $0.11 | $66.39 | $66.33 | 300 |
| 09:59 AM | $66.28 | Down $ -0.22 | $66.45 | $66.28 | 600 |
| 09:56 AM | $66.50 | Up $0.03 | $66.50 | $66.50 | 100 |
| 09:56 AM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 09:56 AM | $66.50 | Up $0.00 | $66.50 | $66.50 | 0 |
| 09:54 AM | $66.47 | Up $0.03 | $66.47 | $66.47 | 100 |
| 09:54 AM | $66.47 | Up $0.00 | $66.47 | $66.47 | 0 |
| 09:52 AM | $66.44 | Up $0.06 | $66.44 | $66.41 | 200 |
| 09:52 AM | $66.44 | Up $0.00 | $66.44 | $66.41 | 0 |
| 09:51 AM | $66.38 | Down $ -0.04 | $66.38 | $66.38 | 200 |
| 09:50 AM | $66.42 | Up $0.00 | $66.48 | $66.42 | 1,200 |
| 09:49 AM | $66.42 | Down $ -0.08 | $66.47 | $66.42 | 300 |
| 09:48 AM | $66.50 | Down $ -0.10 | $66.64 | $66.50 | 1,000 |
| 09:46 AM | $66.60 | Up $0.02 | $66.60 | $66.60 | 100 |
| 09:46 AM | $66.60 | Up $0.00 | $66.60 | $66.60 | 0 |
| 09:45 AM | $66.58 | Up $0.15 | $66.58 | $66.44 | 800 |
| 09:42 AM | $66.43 | Up $0.03 | $66.43 | $66.40 | 500 |
| 09:42 AM | $66.43 | Up $0.00 | $66.43 | $66.40 | 0 |
| 09:42 AM | $66.43 | Up $0.00 | $66.43 | $66.40 | 0 |
| 09:37 AM | $66.40 | Up $0.03 | $66.40 | $66.37 | 500 |
| 09:37 AM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 09:37 AM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 09:37 AM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 09:37 AM | $66.40 | Up $0.00 | $66.40 | $66.37 | 0 |
| 09:36 AM | $66.37 | Up $0.16 | $66.37 | $66.20 | 700 |
| 09:35 AM | $66.21 | Down $ -0.01 | $66.30 | $66.20 | 1,900 |
| 09:34 AM | $66.22 | Up $0.00 | $66.22 | $66.22 | 300 |
| 09:33 AM | $66.22 | Up $0.00 | $66.22 | $66.22 | 500 |
| 09:32 AM | $66.22 | Down $ -0.33 | $66.22 | $66.22 | 100 |
| 09:30 AM | $66.55 | Down $ -0.41 | $66.55 | $66.55 | 1,700 |
| 09:30 AM | $66.55 | Up $0.00 | $66.55 | $66.55 | 0 |
| Previous close | $66.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/05/2025 | $66.25 | $66.24 | $67.13 | $65.90 | 621,200 |
| 15/05/2025 | $66.29 | $66.58 | $67.31 | $66.13 | 458,000 |
| 14/05/2025 | $66.42 | $66.95 | $67.09 | $65.65 | 457,800 |
| 13/05/2025 | $66.90 | $66.37 | $67.33 | $66.26 | 421,500 |
| 12/05/2025 | $64.61 | $64.17 | $65.00 | $64.06 | 488,700 |
| 09/05/2025 | $59.03 | $58.66 | $59.24 | $58.08 | 350,400 |
| 08/05/2025 | $59.39 | $58.25 | $59.91 | $58.08 | 463,400 |
| 07/05/2025 | $56.75 | $58.02 | $58.02 | $56.37 | 444,700 |
| 06/05/2025 | $56.36 | $56.14 | $56.60 | $55.98 | 491,600 |
| 05/05/2025 | $55.87 | $55.95 | $56.54 | $55.72 | 420,700 |
| 02/05/2025 | $56.42 | $56.82 | $57.66 | $56.08 | 733,100 |
| 01/05/2025 | $49.60 | $47.84 | $49.70 | $47.80 | 476,400 |
| 30/04/2025 | $48.49 | $48.35 | $48.76 | $47.90 | 547,700 |
| 29/04/2025 | $48.66 | $48.25 | $49.00 | $48.25 | 291,500 |
| 28/04/2025 | $47.69 | $47.40 | $47.96 | $47.29 | 273,600 |
| 25/04/2025 | $47.39 | $47.46 | $48.01 | $47.14 | 345,000 |
| 24/04/2025 | $47.35 | $47.69 | $48.19 | $47.05 | 348,300 |
| 23/04/2025 | $45.94 | $47.05 | $47.32 | $45.82 | 471,100 |
| 22/04/2025 | $44.07 | $43.55 | $44.72 | $43.55 | 334,100 |
| 21/04/2025 | $42.71 | $41.60 | $42.78 | $41.60 | 693,300 |
| 17/04/2025 | $42.08 | $41.04 | $42.19 | $40.90 | 569,500 |
Graphs are not available, please refer to the detailed table