Find a quote
ARITZIA INC
76.94 Up 2.37 (3.08 %)
Delayed : 2025/08/13 17:40:00
- Previous close $74.57
- Opening $74.64
- Today High $77.25
- Today Low $74.63
- Price Bid $76.22
- Price Ask $76.22
- 52 Weeks High $78.88
- 52 Weeks Low $36.51
- Size Bid 1
- Size Ask 1
- Volume 686,862
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.94 | Up $0.07 | $76.94 | $76.94 | 135,100 |
| 03:59 PM | $76.87 | Down $ -0.02 | $76.92 | $76.86 | 3,600 |
| 03:58 PM | $76.89 | Up $0.01 | $76.89 | $76.83 | 7,100 |
| 03:57 PM | $76.88 | Down $ -0.07 | $76.93 | $76.87 | 9,800 |
| 03:56 PM | $76.95 | Down $ -0.05 | $77.01 | $76.91 | 11,000 |
| 03:55 PM | $77.00 | Up $0.15 | $77.00 | $76.89 | 4,800 |
| 03:54 PM | $76.85 | Down $ -0.12 | $77.01 | $76.85 | 9,600 |
| 03:53 PM | $76.97 | Up $0.08 | $76.97 | $76.89 | 1,500 |
| 03:52 PM | $76.89 | Up $0.09 | $76.89 | $76.81 | 2,800 |
| 03:51 PM | $76.80 | Down $ -0.01 | $76.82 | $76.79 | 2,800 |
| 03:50 PM | $76.81 | Up $0.14 | $76.84 | $76.73 | 14,800 |
| 03:49 PM | $76.67 | Down $ -0.05 | $76.69 | $76.67 | 300 |
| 03:48 PM | $76.72 | Down $ -0.08 | $76.88 | $76.72 | 14,500 |
| 03:47 PM | $76.80 | Up $0.10 | $76.80 | $76.73 | 1,800 |
| 03:46 PM | $76.70 | Up $0.01 | $76.70 | $76.67 | 3,300 |
| 03:45 PM | $76.69 | Up $0.07 | $76.71 | $76.63 | 4,300 |
| 03:44 PM | $76.62 | Down $ -0.02 | $76.65 | $76.62 | 1,600 |
| 03:43 PM | $76.65 | Up $0.05 | $76.65 | $76.59 | 1,900 |
| 03:42 PM | $76.59 | Down $ -0.01 | $76.62 | $76.59 | 900 |
| 03:41 PM | $76.60 | Down $ -0.03 | $76.62 | $76.60 | 500 |
| 03:40 PM | $76.63 | Down $ -0.25 | $76.91 | $76.63 | 8,500 |
| 03:38 PM | $76.88 | Up $0.00 | $76.90 | $76.88 | 300 |
| 03:38 PM | $76.88 | Up $0.00 | $76.90 | $76.88 | 0 |
| 03:37 PM | $76.88 | Up $0.01 | $76.89 | $76.88 | 600 |
| 03:36 PM | $76.87 | Down $ -0.07 | $76.91 | $76.87 | 1,800 |
| 03:35 PM | $76.95 | Down $ -0.03 | $76.95 | $76.92 | 700 |
| 03:34 PM | $76.97 | Down $ -0.19 | $77.16 | $76.95 | 3,200 |
| 03:33 PM | $77.16 | Up $0.03 | $77.16 | $77.14 | 1,300 |
| 03:32 PM | $77.13 | Up $0.03 | $77.13 | $77.10 | 1,100 |
| 03:30 PM | $77.10 | Down $ -0.06 | $77.12 | $77.08 | 3,300 |
| 03:30 PM | $77.10 | Up $0.00 | $77.12 | $77.08 | 0 |
| 03:29 PM | $77.16 | Down $ -0.08 | $77.25 | $77.16 | 10,200 |
| 03:28 PM | $77.24 | Up $0.00 | $77.25 | $77.19 | 6,600 |
| 03:27 PM | $77.24 | Up $0.00 | $77.25 | $77.19 | 2,400 |
| 03:26 PM | $77.24 | Up $0.03 | $77.25 | $77.24 | 300 |
| 03:25 PM | $77.21 | Up $0.03 | $77.21 | $77.16 | 2,800 |
| 03:24 PM | $77.18 | Down $ -0.01 | $77.24 | $77.18 | 1,200 |
| 03:23 PM | $77.19 | Up $0.04 | $77.19 | $77.18 | 500 |
| 03:22 PM | $77.15 | Up $0.02 | $77.17 | $77.10 | 3,700 |
| 03:21 PM | $77.13 | Up $0.03 | $77.13 | $77.10 | 800 |
| 03:20 PM | $77.10 | Up $0.10 | $77.10 | $77.00 | 1,500 |
| 03:19 PM | $77.00 | Up $0.03 | $77.00 | $76.98 | 2,000 |
| 03:18 PM | $76.97 | Up $0.00 | $76.98 | $76.97 | 300 |
| 03:17 PM | $76.97 | Up $0.01 | $76.97 | $76.97 | 400 |
| 03:16 PM | $76.96 | Up $0.02 | $76.96 | $76.96 | 100 |
| 03:15 PM | $76.94 | Up $0.19 | $76.94 | $76.74 | 6,600 |
| 03:14 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 3,500 |
| 03:13 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 4,800 |
| 03:12 PM | $76.75 | Up $0.04 | $76.75 | $76.75 | 1,600 |
| 03:11 PM | $76.71 | Down $ -0.04 | $76.73 | $76.71 | 900 |
| 03:10 PM | $76.75 | Up $0.00 | $76.75 | $76.68 | 6,000 |
| 03:09 PM | $76.75 | Up $0.03 | $76.75 | $76.72 | 800 |
| 03:08 PM | $76.72 | Up $0.03 | $76.72 | $76.66 | 2,900 |
| 03:05 PM | $76.69 | Down $ -0.06 | $76.75 | $76.69 | 6,000 |
| 03:05 PM | $76.69 | Up $0.00 | $76.75 | $76.69 | 0 |
| 03:05 PM | $76.69 | Up $0.00 | $76.75 | $76.69 | 0 |
| 03:04 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 700 |
| 03:03 PM | $76.75 | Up $0.01 | $76.75 | $76.70 | 4,600 |
| 03:02 PM | $76.74 | Up $0.01 | $76.75 | $76.74 | 600 |
| 03:01 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 200 |
| 02:59 PM | $76.73 | Up $0.03 | $76.73 | $76.73 | 200 |
| 02:59 PM | $76.73 | Up $0.00 | $76.73 | $76.73 | 0 |
| 02:58 PM | $76.70 | Down $ -0.04 | $76.73 | $76.70 | 800 |
| 02:57 PM | $76.74 | Down $ -0.01 | $76.76 | $76.73 | 1,100 |
| 02:56 PM | $76.75 | Up $0.07 | $76.75 | $76.68 | 1,600 |
| 02:55 PM | $76.68 | Up $0.01 | $76.68 | $76.68 | 200 |
| 02:54 PM | $76.67 | Up $0.09 | $76.67 | $76.62 | 300 |
| 02:53 PM | $76.58 | Up $0.01 | $76.60 | $76.52 | 2,400 |
| 02:52 PM | $76.57 | Down $ -0.01 | $76.57 | $76.57 | 200 |
| 02:51 PM | $76.58 | Up $0.09 | $76.58 | $76.50 | 5,500 |
| 02:50 PM | $76.49 | Up $0.08 | $76.49 | $76.46 | 200 |
| 02:49 PM | $76.41 | Up $0.09 | $76.41 | $76.36 | 1,500 |
| 02:47 PM | $76.32 | Down $ -0.02 | $76.32 | $76.32 | 200 |
| 02:47 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 02:46 PM | $76.34 | Down $ -0.02 | $76.35 | $76.32 | 1,200 |
| 02:45 PM | $76.36 | Up $0.17 | $76.36 | $76.15 | 4,500 |
| 02:43 PM | $76.19 | Down $ -0.03 | $76.21 | $76.17 | 600 |
| 02:43 PM | $76.19 | Up $0.00 | $76.21 | $76.17 | 0 |
| 02:42 PM | $76.22 | Up $0.04 | $76.22 | $76.21 | 300 |
| 02:41 PM | $76.18 | Up $0.04 | $76.18 | $76.17 | 400 |
| 02:39 PM | $76.14 | Up $0.01 | $76.14 | $76.08 | 1,800 |
| 02:39 PM | $76.14 | Up $0.00 | $76.14 | $76.08 | 0 |
| 02:38 PM | $76.13 | Down $ -0.03 | $76.13 | $76.13 | 300 |
| 02:37 PM | $76.16 | Down $ -0.08 | $76.20 | $76.16 | 1,200 |
| 02:35 PM | $76.24 | Down $ -0.09 | $76.28 | $76.21 | 1,300 |
| 02:35 PM | $76.24 | Up $0.00 | $76.28 | $76.21 | 0 |
| 02:34 PM | $76.33 | Down $ -0.13 | $76.43 | $76.33 | 7,800 |
| 02:33 PM | $76.46 | Down $ -0.02 | $76.46 | $76.46 | 100 |
| 02:32 PM | $76.48 | Up $0.09 | $76.48 | $76.40 | 4,000 |
| 02:31 PM | $76.39 | Down $ -0.05 | $76.43 | $76.37 | 1,700 |
| 02:29 PM | $76.44 | Up $0.14 | $76.44 | $76.31 | 2,400 |
| 02:29 PM | $76.44 | Up $0.00 | $76.44 | $76.31 | 0 |
| 02:28 PM | $76.30 | Down $ -0.02 | $76.30 | $76.30 | 100 |
| 02:27 PM | $76.32 | Down $ -0.02 | $76.39 | $76.25 | 5,100 |
| 02:26 PM | $76.34 | Up $0.14 | $76.34 | $76.21 | 2,100 |
| 02:25 PM | $76.20 | Up $0.03 | $76.21 | $76.15 | 5,000 |
| 02:22 PM | $76.17 | Up $0.00 | $76.17 | $76.17 | 200 |
| 02:22 PM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 02:22 PM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 02:20 PM | $76.17 | Down $ -0.04 | $76.21 | $76.16 | 2,100 |
| 02:20 PM | $76.17 | Up $0.00 | $76.21 | $76.16 | 0 |
| 02:18 PM | $76.21 | Up $0.00 | $76.21 | $76.20 | 300 |
| 02:18 PM | $76.21 | Up $0.00 | $76.21 | $76.20 | 0 |
| 02:17 PM | $76.21 | Up $0.01 | $76.21 | $76.20 | 700 |
| 02:16 PM | $76.20 | Up $0.04 | $76.20 | $76.17 | 400 |
| 02:15 PM | $76.16 | Up $0.00 | $76.18 | $76.16 | 400 |
| 02:13 PM | $76.16 | Up $0.02 | $76.16 | $76.16 | 100 |
| 02:13 PM | $76.16 | Up $0.00 | $76.16 | $76.16 | 0 |
| 02:12 PM | $76.14 | Up $0.01 | $76.14 | $76.14 | 100 |
| 02:11 PM | $76.13 | Down $ -0.07 | $76.18 | $76.13 | 1,700 |
| 02:10 PM | $76.20 | Up $0.02 | $76.20 | $76.20 | 100 |
| 02:09 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 100 |
| 02:06 PM | $76.19 | Up $0.03 | $76.19 | $76.19 | 100 |
| 02:06 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 02:06 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 02:05 PM | $76.16 | Down $ -0.03 | $76.19 | $76.16 | 300 |
| 02:01 PM | $76.19 | Down $ -0.13 | $76.33 | $76.19 | 1,500 |
| 02:01 PM | $76.19 | Up $0.00 | $76.33 | $76.19 | 0 |
| 02:01 PM | $76.19 | Up $0.00 | $76.33 | $76.19 | 0 |
| 02:01 PM | $76.19 | Up $0.00 | $76.33 | $76.19 | 0 |
| 02:00 PM | $76.32 | Down $ -0.01 | $76.35 | $76.32 | 200 |
| 01:59 PM | $76.33 | Down $ -0.02 | $76.35 | $76.32 | 1,000 |
| 01:58 PM | $76.35 | Up $0.02 | $76.35 | $76.35 | 200 |
| 01:57 PM | $76.33 | Up $0.08 | $76.33 | $76.28 | 500 |
| 01:56 PM | $76.25 | Up $0.03 | $76.25 | $76.25 | 700 |
| 01:55 PM | $76.23 | Down $ -0.03 | $76.23 | $76.23 | 100 |
| 01:54 PM | $76.25 | Up $0.03 | $76.25 | $76.25 | 100 |
| 01:53 PM | $76.22 | Up $0.03 | $76.22 | $76.22 | 100 |
| 01:52 PM | $76.19 | Down $ -0.01 | $76.21 | $76.19 | 200 |
| 01:50 PM | $76.20 | Up $0.00 | $76.20 | $76.16 | 1,100 |
| 01:50 PM | $76.20 | Up $0.00 | $76.20 | $76.16 | 0 |
| 01:49 PM | $76.20 | Down $ -0.04 | $76.20 | $76.20 | 500 |
| 01:45 PM | $76.24 | Down $ -0.10 | $76.35 | $76.24 | 3,200 |
| 01:45 PM | $76.24 | Up $0.00 | $76.35 | $76.24 | 0 |
| 01:45 PM | $76.24 | Up $0.00 | $76.35 | $76.24 | 0 |
| 01:45 PM | $76.24 | Up $0.00 | $76.35 | $76.24 | 0 |
| 01:44 PM | $76.34 | Up $0.03 | $76.36 | $76.34 | 300 |
| 01:42 PM | $76.31 | Up $0.00 | $76.31 | $76.30 | 500 |
| 01:42 PM | $76.31 | Up $0.00 | $76.31 | $76.30 | 0 |
| 01:40 PM | $76.31 | Up $0.03 | $76.31 | $76.30 | 300 |
| 01:40 PM | $76.31 | Up $0.00 | $76.31 | $76.30 | 0 |
| 01:35 PM | $76.28 | Down $ -0.10 | $76.36 | $76.28 | 900 |
| 01:35 PM | $76.28 | Up $0.00 | $76.36 | $76.28 | 0 |
| 01:35 PM | $76.28 | Up $0.00 | $76.36 | $76.28 | 0 |
| 01:35 PM | $76.28 | Up $0.00 | $76.36 | $76.28 | 0 |
| 01:35 PM | $76.28 | Up $0.00 | $76.36 | $76.28 | 0 |
| 01:34 PM | $76.38 | Down $ -0.03 | $76.38 | $76.36 | 1,000 |
| 01:33 PM | $76.41 | Down $ -0.02 | $76.41 | $76.37 | 300 |
| 01:32 PM | $76.42 | Up $0.01 | $76.42 | $76.42 | 300 |
| 01:31 PM | $76.41 | Up $0.03 | $76.41 | $76.41 | 200 |
| 01:29 PM | $76.38 | Up $0.06 | $76.38 | $76.33 | 1,200 |
| 01:29 PM | $76.38 | Up $0.00 | $76.38 | $76.33 | 0 |
| 01:26 PM | $76.32 | Down $ -0.03 | $76.32 | $76.32 | 500 |
| 01:26 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 01:26 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 0 |
| 01:25 PM | $76.35 | Down $ -0.04 | $76.39 | $76.35 | 500 |
| 01:24 PM | $76.39 | Down $ -0.03 | $76.39 | $76.37 | 1,000 |
| 01:23 PM | $76.42 | Up $0.03 | $76.42 | $76.41 | 200 |
| 01:22 PM | $76.39 | Up $0.06 | $76.39 | $76.35 | 700 |
| 01:21 PM | $76.33 | Up $0.04 | $76.33 | $76.33 | 500 |
| 01:19 PM | $76.29 | Up $0.03 | $76.29 | $76.25 | 800 |
| 01:19 PM | $76.29 | Up $0.00 | $76.29 | $76.25 | 0 |
| 01:14 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 100 |
| 01:14 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:14 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:14 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:14 PM | $76.27 | Up $0.00 | $76.27 | $76.27 | 0 |
| 01:13 PM | $76.26 | Down $ -0.15 | $76.39 | $76.25 | 3,800 |
| 01:12 PM | $76.41 | Down $ -0.02 | $76.41 | $76.39 | 300 |
| 01:11 PM | $76.43 | Up $0.09 | $76.43 | $76.36 | 1,300 |
| 01:09 PM | $76.34 | Down $ -0.01 | $76.34 | $76.30 | 1,000 |
| 01:09 PM | $76.34 | Up $0.00 | $76.34 | $76.30 | 0 |
| 01:08 PM | $76.35 | Up $0.01 | $76.35 | $76.34 | 300 |
| 01:07 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 100 |
| 01:06 PM | $76.34 | Up $0.01 | $76.34 | $76.27 | 500 |
| 01:04 PM | $76.33 | Up $0.03 | $76.33 | $76.30 | 200 |
| 01:04 PM | $76.33 | Up $0.00 | $76.33 | $76.30 | 0 |
| 01:03 PM | $76.30 | Up $0.01 | $76.30 | $76.29 | 300 |
| 01:02 PM | $76.29 | Up $0.05 | $76.29 | $76.29 | 100 |
| 01:01 PM | $76.24 | Up $0.10 | $76.25 | $76.19 | 1,300 |
| 12:59 PM | $76.14 | Down $ -0.01 | $76.16 | $76.14 | 200 |
| 12:59 PM | $76.14 | Up $0.00 | $76.16 | $76.14 | 0 |
| 12:58 PM | $76.15 | Down $ -0.01 | $76.16 | $76.15 | 600 |
| 12:56 PM | $76.16 | Down $ -0.08 | $76.26 | $76.16 | 1,300 |
| 12:56 PM | $76.16 | Up $0.00 | $76.26 | $76.16 | 0 |
| 12:55 PM | $76.24 | Down $ -0.04 | $76.27 | $76.24 | 600 |
| 12:54 PM | $76.28 | Up $0.01 | $76.29 | $76.28 | 500 |
| 12:52 PM | $76.27 | Down $ -0.03 | $76.27 | $76.25 | 800 |
| 12:52 PM | $76.27 | Up $0.00 | $76.27 | $76.25 | 0 |
| 12:51 PM | $76.30 | Up $0.06 | $76.30 | $76.25 | 1,000 |
| 12:50 PM | $76.24 | Up $0.03 | $76.24 | $76.22 | 300 |
| 12:49 PM | $76.21 | Down $ -0.01 | $76.21 | $76.21 | 200 |
| 12:48 PM | $76.22 | Down $ -0.04 | $76.24 | $76.22 | 700 |
| 12:47 PM | $76.26 | Down $ -0.06 | $76.32 | $76.26 | 600 |
| 12:45 PM | $76.32 | Down $ -0.06 | $76.37 | $76.32 | 1,300 |
| 12:45 PM | $76.32 | Up $0.00 | $76.37 | $76.32 | 0 |
| 12:44 PM | $76.38 | Up $0.07 | $76.38 | $76.34 | 900 |
| 12:41 PM | $76.31 | Up $0.07 | $76.33 | $76.27 | 1,600 |
| 12:41 PM | $76.31 | Up $0.00 | $76.33 | $76.27 | 0 |
| 12:41 PM | $76.31 | Up $0.00 | $76.33 | $76.27 | 0 |
| 12:40 PM | $76.24 | Up $0.04 | $76.24 | $76.24 | 100 |
| 12:37 PM | $76.20 | Down $ -0.09 | $76.25 | $76.20 | 900 |
| 12:37 PM | $76.20 | Up $0.00 | $76.25 | $76.20 | 0 |
| 12:37 PM | $76.20 | Up $0.00 | $76.25 | $76.20 | 0 |
| 12:35 PM | $76.29 | Down $ -0.03 | $76.29 | $76.29 | 400 |
| 12:35 PM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 12:34 PM | $76.32 | Down $ -0.03 | $76.34 | $76.32 | 1,200 |
| 12:32 PM | $76.35 | Up $0.08 | $76.35 | $76.29 | 1,400 |
| 12:32 PM | $76.35 | Up $0.00 | $76.35 | $76.29 | 0 |
| 12:30 PM | $76.27 | Down $ -0.06 | $76.34 | $76.27 | 1,500 |
| 12:30 PM | $76.27 | Up $0.00 | $76.34 | $76.27 | 0 |
| 12:26 PM | $76.33 | Down $ -0.03 | $76.39 | $76.33 | 700 |
| 12:26 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:26 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:26 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:25 PM | $76.36 | Down $ -0.05 | $76.41 | $76.36 | 800 |
| 12:24 PM | $76.41 | Up $0.00 | $76.43 | $76.40 | 400 |
| 12:23 PM | $76.41 | Up $0.03 | $76.41 | $76.38 | 600 |
| 12:22 PM | $76.38 | Up $0.00 | $76.38 | $76.34 | 500 |
| 12:21 PM | $76.38 | Up $0.02 | $76.38 | $76.38 | 100 |
| 12:20 PM | $76.36 | Up $0.04 | $76.36 | $76.33 | 1,100 |
| 12:19 PM | $76.32 | Down $ -0.01 | $76.34 | $76.32 | 1,900 |
| 12:17 PM | $76.33 | Down $ -0.06 | $76.41 | $76.33 | 1,500 |
| 12:17 PM | $76.33 | Up $0.00 | $76.41 | $76.33 | 0 |
| 12:16 PM | $76.39 | Up $0.11 | $76.39 | $76.33 | 1,700 |
| 12:15 PM | $76.28 | Up $0.07 | $76.28 | $76.24 | 700 |
| 12:14 PM | $76.21 | Down $ -0.04 | $76.25 | $76.20 | 1,300 |
| 12:13 PM | $76.25 | Up $0.00 | $76.25 | $76.25 | 200 |
| 12:12 PM | $76.25 | Up $0.07 | $76.25 | $76.24 | 300 |
| 12:11 PM | $76.18 | Up $0.00 | $76.25 | $76.18 | 800 |
| 12:10 PM | $76.18 | Up $0.07 | $76.18 | $76.15 | 600 |
| 12:08 PM | $76.11 | Down $ -0.01 | $76.15 | $76.11 | 300 |
| 12:08 PM | $76.11 | Up $0.00 | $76.15 | $76.11 | 0 |
| 12:06 PM | $76.12 | Up $0.02 | $76.13 | $76.07 | 1,600 |
| 12:06 PM | $76.12 | Up $0.00 | $76.13 | $76.07 | 0 |
| 12:05 PM | $76.11 | Up $0.00 | $76.11 | $76.11 | 100 |
| 12:04 PM | $76.11 | Up $0.02 | $76.11 | $76.09 | 800 |
| 12:01 PM | $76.09 | Up $0.06 | $76.13 | $76.06 | 1,200 |
| 12:01 PM | $76.09 | Up $0.00 | $76.13 | $76.06 | 0 |
| 12:01 PM | $76.09 | Up $0.00 | $76.13 | $76.06 | 0 |
| 12:00 PM | $76.03 | Up $0.02 | $76.03 | $76.00 | 400 |
| 11:59 AM | $76.01 | Down $ -0.01 | $76.03 | $76.00 | 1,500 |
| 11:58 AM | $76.02 | Up $0.02 | $76.02 | $75.96 | 3,100 |
| 11:57 AM | $76.00 | Up $0.01 | $76.00 | $76.00 | 100 |
| 11:56 AM | $75.99 | Down $ -0.01 | $75.99 | $75.99 | 100 |
| 11:54 AM | $76.00 | Down $ -0.07 | $76.05 | $76.00 | 1,000 |
| 11:54 AM | $76.00 | Up $0.00 | $76.05 | $76.00 | 0 |
| 11:53 AM | $76.07 | Up $0.03 | $76.07 | $76.07 | 100 |
| 11:51 AM | $76.04 | Up $0.03 | $76.08 | $76.04 | 800 |
| 11:51 AM | $76.04 | Up $0.00 | $76.08 | $76.04 | 0 |
| 11:50 AM | $76.01 | Down $ -0.08 | $76.10 | $76.01 | 900 |
| 11:49 AM | $76.09 | Up $0.09 | $76.12 | $76.03 | 3,000 |
| 11:48 AM | $76.00 | Down $ -0.02 | $76.03 | $76.00 | 700 |
| 11:47 AM | $76.02 | Up $0.03 | $76.05 | $75.93 | 9,600 |
| 11:46 AM | $75.99 | Down $ -0.13 | $76.16 | $75.99 | 3,000 |
| 11:45 AM | $76.12 | Down $ -0.08 | $76.20 | $76.12 | 1,600 |
| 11:44 AM | $76.20 | Up $0.02 | $76.20 | $76.20 | 100 |
| 11:43 AM | $76.19 | Up $0.00 | $76.19 | $76.19 | 200 |
| 11:42 AM | $76.19 | Up $0.01 | $76.19 | $76.19 | 200 |
| 11:41 AM | $76.18 | Up $0.02 | $76.18 | $76.18 | 200 |
| 11:40 AM | $76.16 | Up $0.06 | $76.16 | $76.15 | 300 |
| 11:39 AM | $76.10 | Up $0.02 | $76.16 | $76.10 | 700 |
| 11:38 AM | $76.08 | Up $0.04 | $76.08 | $76.07 | 400 |
| 11:35 AM | $76.04 | Down $ -0.13 | $76.17 | $76.04 | 1,500 |
| 11:35 AM | $76.04 | Up $0.00 | $76.17 | $76.04 | 0 |
| 11:35 AM | $76.04 | Up $0.00 | $76.17 | $76.04 | 0 |
| 11:34 AM | $76.17 | Up $0.04 | $76.17 | $76.17 | 300 |
| 11:32 AM | $76.13 | Down $ -0.03 | $76.21 | $76.13 | 2,300 |
| 11:32 AM | $76.13 | Up $0.00 | $76.21 | $76.13 | 0 |
| 11:31 AM | $76.16 | Up $0.01 | $76.17 | $76.13 | 1,400 |
| 11:28 AM | $76.15 | Down $ -0.18 | $76.30 | $76.15 | 1,600 |
| 11:28 AM | $76.15 | Up $0.00 | $76.30 | $76.15 | 0 |
| 11:28 AM | $76.15 | Up $0.00 | $76.30 | $76.15 | 0 |
| 11:27 AM | $76.33 | Down $ -0.04 | $76.33 | $76.33 | 400 |
| 11:26 AM | $76.37 | Up $0.04 | $76.43 | $76.34 | 2,400 |
| 11:25 AM | $76.34 | Up $0.02 | $76.34 | $76.31 | 1,100 |
| 11:24 AM | $76.31 | Up $0.08 | $76.32 | $76.28 | 700 |
| 11:23 AM | $76.24 | Up $0.00 | $76.25 | $76.21 | 1,600 |
| 11:22 AM | $76.23 | Up $0.07 | $76.23 | $76.13 | 1,100 |
| 11:21 AM | $76.16 | Up $0.15 | $76.16 | $76.00 | 1,900 |
| 11:20 AM | $76.01 | Up $0.02 | $76.01 | $75.99 | 400 |
| 11:19 AM | $75.99 | Down $ -0.02 | $76.09 | $75.95 | 5,500 |
| 11:18 AM | $76.01 | Up $0.03 | $76.07 | $75.98 | 3,100 |
| 11:17 AM | $75.97 | Up $0.06 | $75.97 | $75.93 | 1,100 |
| 11:15 AM | $75.91 | Down $ -0.10 | $76.01 | $75.90 | 1,900 |
| 11:15 AM | $75.91 | Up $0.00 | $76.01 | $75.90 | 0 |
| 11:14 AM | $76.01 | Up $0.01 | $76.01 | $76.01 | 200 |
| 11:13 AM | $76.00 | Up $0.06 | $76.00 | $75.98 | 900 |
| 11:11 AM | $75.94 | Up $0.03 | $75.94 | $75.91 | 700 |
| 11:11 AM | $75.94 | Up $0.00 | $75.94 | $75.91 | 0 |
| 11:10 AM | $75.91 | Up $0.00 | $75.91 | $75.89 | 1,600 |
| 11:09 AM | $75.91 | Down $ -0.05 | $75.97 | $75.91 | 700 |
| 11:08 AM | $75.96 | Down $ -0.06 | $76.05 | $75.96 | 1,500 |
| 11:06 AM | $76.02 | Down $ -0.03 | $76.05 | $76.02 | 700 |
| 11:06 AM | $76.02 | Up $0.00 | $76.05 | $76.02 | 0 |
| 11:05 AM | $76.05 | Down $ -0.02 | $76.11 | $76.05 | 1,000 |
| 11:04 AM | $76.07 | Up $0.03 | $76.10 | $76.07 | 600 |
| 11:03 AM | $76.04 | Up $0.06 | $76.04 | $76.03 | 300 |
| 11:02 AM | $75.98 | Up $0.05 | $76.00 | $75.98 | 700 |
| 11:01 AM | $75.94 | Down $0.00 | $76.01 | $75.90 | 1,800 |
| 10:59 AM | $75.94 | Down $ -0.11 | $76.08 | $75.94 | 2,400 |
| 10:59 AM | $75.94 | Up $0.00 | $76.08 | $75.94 | 0 |
| 10:58 AM | $76.05 | Down $ -0.01 | $76.05 | $76.02 | 1,300 |
| 10:57 AM | $76.06 | Up $0.08 | $76.06 | $75.99 | 500 |
| 10:56 AM | $75.98 | Up $0.04 | $75.99 | $75.95 | 800 |
| 10:55 AM | $75.94 | Up $0.15 | $75.96 | $75.87 | 1,800 |
| 10:54 AM | $75.79 | Down $ -0.01 | $75.83 | $75.79 | 500 |
| 10:53 AM | $75.80 | Up $0.14 | $75.80 | $75.64 | 1,300 |
| 10:52 AM | $75.66 | Down $ -0.05 | $75.72 | $75.66 | 1,200 |
| 10:51 AM | $75.71 | Down $ -0.29 | $75.96 | $75.71 | 1,300 |
| 10:50 AM | $76.00 | Down $ -0.02 | $76.07 | $76.00 | 2,300 |
| 10:49 AM | $76.02 | Down $ -0.06 | $76.08 | $76.02 | 1,100 |
| 10:48 AM | $76.08 | Down $ -0.15 | $76.20 | $76.08 | 2,200 |
| 10:47 AM | $76.23 | Up $0.01 | $76.23 | $76.20 | 1,400 |
| 10:46 AM | $76.22 | Up $0.03 | $76.22 | $76.20 | 500 |
| 10:45 AM | $76.19 | Up $0.03 | $76.19 | $76.17 | 300 |
| 10:43 AM | $76.16 | Down $ -0.05 | $76.19 | $76.16 | 700 |
| 10:43 AM | $76.16 | Up $0.00 | $76.19 | $76.16 | 0 |
| 10:42 AM | $76.21 | Up $0.04 | $76.21 | $76.18 | 400 |
| 10:41 AM | $76.17 | Up $0.01 | $76.17 | $76.09 | 1,500 |
| 10:40 AM | $76.16 | Down $ -0.05 | $76.23 | $76.16 | 1,400 |
| 10:39 AM | $76.21 | Down $ -0.03 | $76.28 | $76.21 | 700 |
| 10:37 AM | $76.24 | Down $ -0.04 | $76.24 | $76.24 | 300 |
| 10:37 AM | $76.24 | Up $0.00 | $76.24 | $76.24 | 0 |
| 10:36 AM | $76.28 | Down $ -0.23 | $76.51 | $76.28 | 1,700 |
| 10:35 AM | $76.51 | Up $0.03 | $76.51 | $76.48 | 600 |
| 10:34 AM | $76.48 | Up $0.04 | $76.48 | $76.48 | 200 |
| 10:33 AM | $76.44 | Up $0.03 | $76.47 | $76.44 | 900 |
| 10:32 AM | $76.41 | Up $0.05 | $76.41 | $76.41 | 100 |
| 10:31 AM | $76.36 | Down $ -0.16 | $76.51 | $76.36 | 1,700 |
| 10:30 AM | $76.52 | Up $0.03 | $76.53 | $76.52 | 200 |
| 10:28 AM | $76.49 | Up $0.12 | $76.55 | $76.30 | 2,600 |
| 10:28 AM | $76.49 | Up $0.00 | $76.55 | $76.30 | 0 |
| 10:27 AM | $76.37 | Up $0.02 | $76.39 | $76.34 | 1,200 |
| 10:26 AM | $76.36 | Up $0.03 | $76.37 | $76.35 | 300 |
| 10:25 AM | $76.33 | Up $0.18 | $76.33 | $76.12 | 2,300 |
| 10:24 AM | $76.15 | Down $ -0.10 | $76.26 | $76.15 | 1,200 |
| 10:23 AM | $76.25 | Up $0.08 | $76.25 | $76.22 | 800 |
| 10:22 AM | $76.17 | Up $0.13 | $76.17 | $76.11 | 200 |
| 10:21 AM | $76.04 | Up $0.15 | $76.04 | $75.94 | 600 |
| 10:20 AM | $75.89 | Up $0.01 | $75.91 | $75.87 | 500 |
| 10:19 AM | $75.88 | Up $0.35 | $75.91 | $75.49 | 5,900 |
| 10:18 AM | $75.53 | Down $ -0.09 | $75.62 | $75.51 | 2,800 |
| 10:17 AM | $75.62 | Down $ -0.15 | $75.73 | $75.62 | 2,900 |
| 10:16 AM | $75.77 | Up $0.00 | $75.82 | $75.76 | 600 |
| 10:15 AM | $75.77 | Down $ -0.19 | $75.91 | $75.77 | 1,000 |
| 10:14 AM | $75.96 | Down $ -0.07 | $76.06 | $75.94 | 1,500 |
| 10:13 AM | $76.03 | Down $ -0.19 | $76.23 | $76.03 | 1,700 |
| 10:12 AM | $76.22 | Down $ -0.05 | $76.25 | $76.22 | 500 |
| 10:11 AM | $76.27 | Down $ -0.03 | $76.29 | $76.26 | 700 |
| 10:10 AM | $76.30 | Down $ -0.10 | $76.38 | $76.30 | 2,400 |
| 10:09 AM | $76.40 | Up $0.05 | $76.40 | $76.40 | 100 |
| 10:08 AM | $76.35 | Up $0.10 | $76.35 | $76.29 | 500 |
| 10:07 AM | $76.25 | Up $0.03 | $76.33 | $76.25 | 1,700 |
| 10:06 AM | $76.22 | Up $0.05 | $76.25 | $76.14 | 2,800 |
| 10:05 AM | $76.17 | Down $ -0.09 | $76.23 | $76.12 | 1,600 |
| 10:04 AM | $76.26 | Up $0.06 | $76.26 | $76.26 | 200 |
| 10:03 AM | $76.20 | Up $0.10 | $76.22 | $76.14 | 1,200 |
| 10:02 AM | $76.10 | Up $0.11 | $76.10 | $76.03 | 800 |
| 10:01 AM | $75.99 | Up $0.07 | $75.99 | $75.87 | 2,800 |
| 10:00 AM | $75.92 | Up $0.02 | $75.92 | $75.92 | 100 |
| 09:59 AM | $75.90 | Up $0.02 | $76.00 | $75.90 | 1,200 |
| 09:58 AM | $75.89 | Down $ -0.08 | $75.94 | $75.86 | 1,700 |
| 09:57 AM | $75.97 | Up $0.07 | $75.97 | $75.86 | 3,000 |
| 09:56 AM | $75.90 | Down $ -0.17 | $76.12 | $75.80 | 4,000 |
| 09:55 AM | $76.07 | Down $ -0.27 | $76.39 | $76.07 | 7,000 |
| 09:54 AM | $76.34 | Up $0.27 | $76.34 | $76.11 | 1,600 |
| 09:53 AM | $76.07 | Up $0.06 | $76.10 | $76.05 | 700 |
| 09:52 AM | $76.01 | Up $0.10 | $76.01 | $75.95 | 3,800 |
| 09:51 AM | $75.91 | Up $0.19 | $75.96 | $75.76 | 3,600 |
| 09:50 AM | $75.72 | Up $0.04 | $75.74 | $75.67 | 1,500 |
| 09:49 AM | $75.68 | Up $0.05 | $75.68 | $75.59 | 1,500 |
| 09:48 AM | $75.63 | Up $0.13 | $75.63 | $75.54 | 600 |
| 09:47 AM | $75.50 | Up $0.13 | $75.58 | $75.40 | 4,300 |
| 09:46 AM | $75.37 | Up $0.19 | $75.37 | $75.21 | 2,500 |
| 09:45 AM | $75.18 | Up $0.03 | $75.24 | $75.02 | 4,100 |
| 09:44 AM | $75.15 | Up $0.20 | $75.15 | $74.95 | 12,100 |
| 09:43 AM | $74.95 | Up $0.00 | $74.95 | $74.95 | 900 |
| 09:42 AM | $74.95 | Down $ -0.02 | $74.97 | $74.95 | 700 |
| 09:41 AM | $74.97 | Up $0.01 | $74.97 | $74.84 | 3,000 |
| 09:40 AM | $74.96 | Up $0.01 | $74.96 | $74.83 | 1,500 |
| 09:39 AM | $74.95 | Up $0.00 | $74.97 | $74.95 | 500 |
| 09:38 AM | $74.95 | Up $0.06 | $74.96 | $74.92 | 400 |
| 09:37 AM | $74.89 | Up $0.14 | $75.00 | $74.73 | 7,900 |
| 09:36 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 4,200 |
| 09:35 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 300 |
| 09:34 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 1,100 |
| 09:33 AM | $74.75 | Up $0.01 | $74.75 | $74.74 | 7,100 |
| 09:32 AM | $74.74 | Up $0.00 | $74.74 | $74.74 | 300 |
| 09:31 AM | $74.74 | Up $0.00 | $74.75 | $74.72 | 5,800 |
| 09:30 AM | $74.74 | Up $0.17 | $74.74 | $74.63 | 1,300 |
| Previous close | $74.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/08/2025 | $76.94 | $76.00 | $77.25 | $76.00 | 452,900 |
| 12/08/2025 | $74.57 | $73.46 | $74.59 | $73.16 | 500,600 |
| 11/08/2025 | $70.95 | $71.20 | $71.59 | $70.70 | 335,600 |
| 08/08/2025 | $72.60 | $72.15 | $72.63 | $71.82 | 204,900 |
| 07/08/2025 | $72.80 | $72.40 | $72.80 | $71.90 | 302,700 |
| 06/08/2025 | $72.91 | $73.08 | $73.39 | $72.79 | 141,500 |
| 05/08/2025 | $73.78 | $73.14 | $74.39 | $72.84 | 401,100 |
| 01/08/2025 | $73.61 | $73.44 | $73.90 | $72.45 | 260,600 |
| 31/07/2025 | $74.37 | $73.82 | $74.80 | $73.45 | 375,400 |
| 30/07/2025 | $73.43 | $73.97 | $74.01 | $72.89 | 159,800 |
| 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 | $74.74 | $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 |
Graphs are not available, please refer to the detailed table