Quotes and Market Data
Find a quote
ARITZIA INC
52.23 Down -0.69 (-1.32 %)
Delayed : 2025/03/14 04:00:09
- Previous close $52.92
- Opening $53.00
- Price Ask $51.00
- Price Bid $51.00
- Size Bid 1
- Size Ask 2
- Today High $53.52
- Today Low $50.61
- 52 Weeks High $73.44
- 52 Weeks Low $31.82
- Volume 1,612,251
Fundamentals
- P/E Ratio : 45.82
- Earnings/Share : 2.39
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 5,974.03
- Shares Out (M) : 114.38
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.23 | Up $0.01 | $52.23 | $52.23 | 192,500 |
| 03:59 PM | $52.22 | Down $ -0.04 | $52.29 | $52.22 | 21,400 |
| 03:58 PM | $52.26 | Down $ -0.09 | $52.35 | $52.22 | 30,400 |
| 03:57 PM | $52.35 | Up $0.01 | $52.36 | $52.34 | 11,600 |
| 03:56 PM | $52.34 | Up $0.02 | $52.36 | $52.33 | 6,700 |
| 03:55 PM | $52.32 | Down $ -0.09 | $52.44 | $52.32 | 15,900 |
| 03:54 PM | $52.41 | Down $ -0.03 | $52.45 | $52.41 | 12,400 |
| 03:53 PM | $52.44 | Up $0.02 | $52.45 | $52.43 | 4,300 |
| 03:52 PM | $52.42 | Down $ -0.08 | $52.51 | $52.39 | 12,700 |
| 03:51 PM | $52.50 | Down $ -0.01 | $52.53 | $52.50 | 9,500 |
| 03:50 PM | $52.51 | Up $0.04 | $52.51 | $52.46 | 11,400 |
| 03:49 PM | $52.47 | Up $0.02 | $52.48 | $52.46 | 2,400 |
| 03:48 PM | $52.45 | Up $0.08 | $52.47 | $52.39 | 5,200 |
| 03:47 PM | $52.37 | Down $ -0.07 | $52.42 | $52.37 | 10,900 |
| 03:46 PM | $52.44 | Down $ -0.03 | $52.48 | $52.40 | 5,000 |
| 03:45 PM | $52.47 | Down $ -0.01 | $52.47 | $52.47 | 1,200 |
| 03:44 PM | $52.48 | Down $ -0.03 | $52.51 | $52.42 | 9,000 |
| 03:43 PM | $52.51 | Up $0.01 | $52.51 | $52.46 | 3,000 |
| 03:42 PM | $52.50 | Up $0.01 | $52.50 | $52.46 | 1,400 |
| 03:41 PM | $52.49 | Up $0.02 | $52.49 | $52.48 | 600 |
| 03:40 PM | $52.47 | Up $0.02 | $52.47 | $52.43 | 2,800 |
| 03:39 PM | $52.45 | Up $0.10 | $52.46 | $52.33 | 12,100 |
| 03:38 PM | $52.35 | Down $ -0.03 | $52.39 | $52.34 | 3,700 |
| 03:37 PM | $52.38 | Up $0.05 | $52.38 | $52.36 | 2,000 |
| 03:36 PM | $52.33 | Down $ -0.09 | $52.39 | $52.33 | 7,500 |
| 03:35 PM | $52.42 | Up $0.01 | $52.42 | $52.39 | 2,300 |
| 03:34 PM | $52.41 | Up $0.06 | $52.41 | $52.36 | 900 |
| 03:33 PM | $52.35 | Up $0.00 | $52.35 | $52.32 | 1,100 |
| 03:32 PM | $52.35 | Up $0.08 | $52.35 | $52.29 | 2,700 |
| 03:31 PM | $52.27 | Down $ -0.04 | $52.29 | $52.27 | 800 |
| 03:30 PM | $52.31 | Down $ -0.09 | $52.38 | $52.31 | 3,500 |
| 03:29 PM | $52.40 | Up $0.06 | $52.42 | $52.36 | 4,400 |
| 03:28 PM | $52.34 | Down $ -0.04 | $52.37 | $52.34 | 6,700 |
| 03:27 PM | $52.38 | Down $ -0.02 | $52.40 | $52.38 | 3,600 |
| 03:26 PM | $52.40 | Down $ -0.01 | $52.40 | $52.39 | 1,800 |
| 03:25 PM | $52.41 | Down $ -0.01 | $52.41 | $52.39 | 3,100 |
| 03:24 PM | $52.42 | Up $0.03 | $52.43 | $52.36 | 5,300 |
| 03:23 PM | $52.39 | Up $0.03 | $52.40 | $52.35 | 3,400 |
| 03:22 PM | $52.36 | Down $ -0.01 | $52.39 | $52.34 | 2,900 |
| 03:21 PM | $52.37 | Down $ -0.02 | $52.41 | $52.36 | 4,700 |
| 03:20 PM | $52.39 | Up $0.02 | $52.43 | $52.39 | 2,300 |
| 03:19 PM | $52.37 | Down $ -0.08 | $52.48 | $52.37 | 8,700 |
| 03:18 PM | $52.45 | Down $ -0.01 | $52.49 | $52.45 | 1,900 |
| 03:17 PM | $52.46 | Down $ -0.05 | $52.49 | $52.45 | 3,300 |
| 03:16 PM | $52.51 | Down $ -0.01 | $52.53 | $52.45 | 4,800 |
| 03:15 PM | $52.52 | Up $0.01 | $52.54 | $52.52 | 3,000 |
| 03:14 PM | $52.51 | Up $0.06 | $52.51 | $52.43 | 1,700 |
| 03:12 PM | $52.45 | Up $0.03 | $52.45 | $52.44 | 1,100 |
| 03:12 PM | $52.45 | Up $0.00 | $52.45 | $52.44 | 0 |
| 03:11 PM | $52.42 | Up $0.06 | $52.42 | $52.28 | 2,700 |
| 03:10 PM | $52.36 | Up $0.02 | $52.36 | $52.28 | 3,800 |
| 03:09 PM | $52.34 | Up $0.09 | $52.34 | $52.28 | 1,200 |
| 03:08 PM | $52.25 | Up $0.01 | $52.25 | $52.23 | 800 |
| 03:07 PM | $52.24 | Up $0.12 | $52.24 | $52.12 | 3,500 |
| 03:06 PM | $52.12 | Down $ -0.03 | $52.13 | $52.12 | 400 |
| 03:05 PM | $52.15 | Up $0.07 | $52.15 | $52.12 | 900 |
| 03:04 PM | $52.08 | Down $ -0.26 | $52.28 | $52.07 | 2,400 |
| 03:02 PM | $52.34 | Down $ -0.03 | $52.39 | $52.34 | 1,800 |
| 03:02 PM | $52.34 | Up $0.00 | $52.39 | $52.34 | 0 |
| 03:00 PM | $52.37 | Down $ -0.19 | $52.59 | $52.37 | 3,200 |
| 03:00 PM | $52.37 | Up $0.00 | $52.59 | $52.37 | 0 |
| 02:59 PM | $52.56 | Up $0.09 | $52.61 | $52.50 | 5,600 |
| 02:58 PM | $52.47 | Up $0.19 | $52.47 | $52.28 | 2,900 |
| 02:57 PM | $52.28 | Up $0.04 | $52.28 | $52.24 | 2,600 |
| 02:56 PM | $52.24 | Down $ -0.16 | $52.36 | $52.22 | 1,800 |
| 02:55 PM | $52.40 | Down $ -0.02 | $52.46 | $52.40 | 1,600 |
| 02:54 PM | $52.42 | Down $ -0.02 | $52.44 | $52.35 | 3,700 |
| 02:53 PM | $52.44 | Down $ -0.08 | $52.51 | $52.44 | 6,600 |
| 02:50 PM | $52.52 | Up $0.01 | $52.53 | $52.50 | 500 |
| 02:50 PM | $52.52 | Up $0.00 | $52.53 | $52.50 | 0 |
| 02:50 PM | $52.52 | Up $0.00 | $52.53 | $52.50 | 0 |
| 02:48 PM | $52.51 | Up $0.01 | $52.51 | $52.51 | 500 |
| 02:48 PM | $52.51 | Up $0.00 | $52.51 | $52.51 | 0 |
| 02:47 PM | $52.50 | Up $0.01 | $52.51 | $52.50 | 1,400 |
| 02:46 PM | $52.49 | Down $ -0.07 | $52.51 | $52.44 | 3,100 |
| 02:45 PM | $52.56 | Down $ -0.07 | $52.60 | $52.56 | 1,900 |
| 02:44 PM | $52.63 | Up $0.05 | $52.63 | $52.61 | 400 |
| 02:43 PM | $52.58 | Up $0.04 | $52.58 | $52.57 | 1,300 |
| 02:42 PM | $52.54 | Up $0.04 | $52.54 | $52.52 | 800 |
| 02:41 PM | $52.50 | Down $ -0.03 | $52.57 | $52.50 | 4,900 |
| 02:39 PM | $52.53 | Down $ -0.02 | $52.53 | $52.49 | 2,300 |
| 02:39 PM | $52.53 | Up $0.00 | $52.53 | $52.49 | 0 |
| 02:38 PM | $52.55 | Up $0.02 | $52.55 | $52.54 | 500 |
| 02:37 PM | $52.53 | Up $0.01 | $52.53 | $52.51 | 1,000 |
| 02:36 PM | $52.52 | Up $0.06 | $52.52 | $52.49 | 1,200 |
| 02:35 PM | $52.46 | Down $ -0.02 | $52.51 | $52.46 | 1,200 |
| 02:34 PM | $52.48 | Down $ -0.05 | $52.49 | $52.48 | 1,000 |
| 02:32 PM | $52.53 | Up $0.00 | $52.53 | $52.51 | 200 |
| 02:32 PM | $52.53 | Up $0.00 | $52.53 | $52.51 | 0 |
| 02:31 PM | $52.53 | Up $0.08 | $52.53 | $52.46 | 900 |
| 02:30 PM | $52.45 | Up $0.00 | $52.47 | $52.42 | 1,100 |
| 02:29 PM | $52.45 | Down $ -0.01 | $52.57 | $52.45 | 6,200 |
| 02:28 PM | $52.46 | Up $0.04 | $52.46 | $52.46 | 100 |
| 02:27 PM | $52.43 | Down $ -0.01 | $52.43 | $52.43 | 100 |
| 02:23 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 100 |
| 02:23 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 02:23 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 02:23 PM | $52.43 | Up $0.00 | $52.43 | $52.43 | 0 |
| 02:22 PM | $52.43 | Up $0.02 | $52.45 | $52.43 | 2,700 |
| 02:21 PM | $52.41 | Down $ -0.02 | $52.41 | $52.39 | 2,300 |
| 02:20 PM | $52.43 | Down $ -0.04 | $52.44 | $52.41 | 2,100 |
| 02:19 PM | $52.47 | Up $0.04 | $52.47 | $52.44 | 1,100 |
| 02:18 PM | $52.43 | Up $0.03 | $52.43 | $52.41 | 1,800 |
| 02:17 PM | $52.40 | Down $ -0.02 | $52.45 | $52.37 | 2,900 |
| 02:16 PM | $52.42 | Up $0.11 | $52.42 | $52.34 | 2,000 |
| 02:15 PM | $52.31 | Down $ -0.11 | $52.36 | $52.30 | 3,800 |
| 02:14 PM | $52.42 | Up $0.12 | $52.42 | $52.32 | 1,000 |
| 02:13 PM | $52.30 | Up $0.05 | $52.30 | $52.24 | 1,700 |
| 02:11 PM | $52.25 | Down $ -0.02 | $52.34 | $52.21 | 2,400 |
| 02:11 PM | $52.25 | Up $0.00 | $52.34 | $52.21 | 0 |
| 02:10 PM | $52.27 | Up $0.05 | $52.27 | $52.22 | 1,200 |
| 02:08 PM | $52.22 | Up $0.10 | $52.22 | $52.13 | 1,400 |
| 02:08 PM | $52.22 | Up $0.00 | $52.22 | $52.13 | 0 |
| 02:07 PM | $52.12 | Down $ -0.01 | $52.12 | $52.12 | 100 |
| 02:06 PM | $52.13 | Up $0.03 | $52.13 | $52.11 | 700 |
| 02:05 PM | $52.10 | Down $ -0.05 | $52.10 | $52.10 | 800 |
| 02:04 PM | $52.15 | Up $0.15 | $52.15 | $51.95 | 3,300 |
| 02:03 PM | $52.00 | Down $ -0.05 | $52.03 | $51.98 | 4,100 |
| 02:02 PM | $52.05 | Down $ -0.04 | $52.09 | $52.04 | 1,800 |
| 02:01 PM | $52.09 | Up $0.00 | $52.15 | $52.04 | 1,300 |
| 02:00 PM | $52.09 | Up $0.07 | $52.09 | $52.01 | 2,200 |
| 01:59 PM | $52.02 | Down $ -0.02 | $52.05 | $51.97 | 4,400 |
| 01:58 PM | $52.04 | Down $ -0.03 | $52.09 | $52.02 | 500 |
| 01:57 PM | $52.07 | Up $0.12 | $52.14 | $51.98 | 1,900 |
| 01:56 PM | $51.95 | Up $0.10 | $51.95 | $51.81 | 4,700 |
| 01:55 PM | $51.85 | Up $0.08 | $51.85 | $51.79 | 2,300 |
| 01:54 PM | $51.77 | Down $ -0.03 | $51.78 | $51.73 | 1,600 |
| 01:53 PM | $51.80 | Up $0.09 | $51.80 | $51.68 | 2,300 |
| 01:52 PM | $51.71 | Up $0.13 | $51.71 | $51.60 | 2,800 |
| 01:51 PM | $51.59 | Down $ -0.01 | $51.61 | $51.57 | 900 |
| 01:50 PM | $51.59 | Up $0.10 | $51.60 | $51.46 | 6,100 |
| 01:49 PM | $51.49 | Up $0.03 | $51.49 | $51.46 | 300 |
| 01:48 PM | $51.46 | Down $ -0.04 | $51.50 | $51.46 | 900 |
| 01:47 PM | $51.50 | Up $0.00 | $51.50 | $51.50 | 400 |
| 01:46 PM | $51.50 | Down $ -0.07 | $51.54 | $51.50 | 700 |
| 01:45 PM | $51.57 | Up $0.02 | $51.57 | $51.57 | 800 |
| 01:44 PM | $51.55 | Down $ -0.03 | $51.55 | $51.55 | 200 |
| 01:43 PM | $51.58 | Down $ -0.11 | $51.66 | $51.56 | 1,600 |
| 01:41 PM | $51.69 | Down $ -0.04 | $51.72 | $51.69 | 1,600 |
| 01:41 PM | $51.69 | Up $0.00 | $51.72 | $51.69 | 0 |
| 01:40 PM | $51.73 | Up $0.10 | $51.78 | $51.64 | 4,400 |
| 01:39 PM | $51.63 | Down $ -0.07 | $51.70 | $51.59 | 4,600 |
| 01:38 PM | $51.70 | Down $ -0.01 | $51.70 | $51.70 | 100 |
| 01:36 PM | $51.71 | Up $0.00 | $51.72 | $51.70 | 1,300 |
| 01:36 PM | $51.71 | Up $0.00 | $51.72 | $51.70 | 0 |
| 01:35 PM | $51.71 | Down $ -0.07 | $51.79 | $51.65 | 3,900 |
| 01:34 PM | $51.78 | Up $0.05 | $51.78 | $51.71 | 5,400 |
| 01:33 PM | $51.73 | Down $ -0.07 | $51.80 | $51.70 | 5,200 |
| 01:31 PM | $51.80 | Up $0.00 | $51.82 | $51.79 | 3,300 |
| 01:31 PM | $51.80 | Up $0.00 | $51.82 | $51.79 | 0 |
| 01:29 PM | $51.80 | Up $0.04 | $51.80 | $51.73 | 3,900 |
| 01:29 PM | $51.80 | Up $0.00 | $51.80 | $51.73 | 0 |
| 01:28 PM | $51.76 | Down $0.00 | $51.76 | $51.76 | 100 |
| 01:27 PM | $51.76 | Up $0.01 | $51.76 | $51.76 | 200 |
| 01:26 PM | $51.75 | Down $ -0.02 | $51.77 | $51.75 | 1,500 |
| 01:25 PM | $51.77 | Down $ -0.05 | $51.81 | $51.77 | 1,200 |
| 01:24 PM | $51.82 | Up $0.01 | $51.82 | $51.80 | 1,400 |
| 01:23 PM | $51.81 | Up $0.06 | $51.85 | $51.66 | 6,900 |
| 01:22 PM | $51.75 | Up $0.13 | $51.75 | $51.63 | 3,300 |
| 01:21 PM | $51.62 | Up $0.07 | $51.63 | $51.57 | 1,400 |
| 01:20 PM | $51.55 | Down $ -0.02 | $51.55 | $51.55 | 200 |
| 01:19 PM | $51.57 | Down $ -0.06 | $51.61 | $51.56 | 900 |
| 01:18 PM | $51.63 | Up $0.19 | $51.68 | $51.46 | 3,100 |
| 01:17 PM | $51.44 | Down $ -0.07 | $51.48 | $51.44 | 800 |
| 01:16 PM | $51.51 | Down $0.00 | $51.51 | $51.51 | 100 |
| 01:15 PM | $51.51 | Up $0.02 | $51.51 | $51.49 | 1,200 |
| 01:14 PM | $51.49 | Up $0.02 | $51.49 | $51.46 | 1,100 |
| 01:13 PM | $51.47 | Down $ -0.05 | $51.51 | $51.47 | 500 |
| 01:12 PM | $51.52 | Up $0.01 | $51.53 | $51.52 | 400 |
| 01:11 PM | $51.51 | Down $ -0.02 | $51.56 | $51.51 | 3,200 |
| 01:10 PM | $51.53 | Down $ -0.07 | $51.59 | $51.53 | 1,700 |
| 01:08 PM | $51.60 | Down $ -0.01 | $51.60 | $51.60 | 300 |
| 01:08 PM | $51.60 | Up $0.00 | $51.60 | $51.60 | 0 |
| 01:07 PM | $51.61 | Down $ -0.03 | $51.64 | $51.61 | 1,700 |
| 01:06 PM | $51.64 | Up $0.02 | $51.64 | $51.59 | 1,100 |
| 01:05 PM | $51.62 | Up $0.12 | $51.62 | $51.53 | 2,000 |
| 01:04 PM | $51.50 | Up $0.07 | $51.50 | $51.47 | 1,000 |
| 01:03 PM | $51.43 | Up $0.08 | $51.43 | $51.40 | 1,000 |
| 01:02 PM | $51.35 | Down $ -0.01 | $51.38 | $51.35 | 600 |
| 01:00 PM | $51.36 | Up $0.04 | $51.36 | $51.34 | 800 |
| 01:00 PM | $51.36 | Up $0.00 | $51.36 | $51.34 | 0 |
| 12:59 PM | $51.32 | Down $ -0.02 | $51.35 | $51.32 | 1,100 |
| 12:58 PM | $51.34 | Up $0.09 | $51.36 | $51.26 | 2,000 |
| 12:57 PM | $51.26 | Up $0.13 | $51.27 | $51.11 | 4,200 |
| 12:56 PM | $51.13 | Down $ -0.07 | $51.18 | $51.13 | 1,100 |
| 12:55 PM | $51.20 | Down $ -0.07 | $51.27 | $51.20 | 1,500 |
| 12:54 PM | $51.27 | Down $ -0.05 | $51.32 | $51.27 | 1,300 |
| 12:52 PM | $51.33 | Down $ -0.15 | $51.49 | $51.32 | 1,700 |
| 12:52 PM | $51.33 | Up $0.00 | $51.49 | $51.32 | 0 |
| 12:50 PM | $51.48 | Down $ -0.07 | $51.52 | $51.48 | 1,800 |
| 12:50 PM | $51.48 | Up $0.00 | $51.52 | $51.48 | 0 |
| 12:49 PM | $51.55 | Up $0.06 | $51.55 | $51.51 | 1,000 |
| 12:48 PM | $51.49 | Up $0.01 | $51.49 | $51.42 | 5,000 |
| 12:47 PM | $51.48 | Down $ -0.04 | $51.50 | $51.47 | 1,700 |
| 12:46 PM | $51.52 | Down $ -0.04 | $51.56 | $51.52 | 1,000 |
| 12:45 PM | $51.56 | Up $0.02 | $51.59 | $51.56 | 1,300 |
| 12:44 PM | $51.54 | Down $ -0.01 | $51.57 | $51.54 | 1,500 |
| 12:43 PM | $51.55 | Up $0.06 | $51.55 | $51.49 | 1,500 |
| 12:42 PM | $51.49 | Down $ -0.08 | $51.53 | $51.45 | 3,100 |
| 12:41 PM | $51.56 | Up $0.03 | $51.56 | $51.54 | 1,200 |
| 12:40 PM | $51.54 | Up $0.05 | $51.54 | $51.43 | 5,500 |
| 12:37 PM | $51.48 | Up $0.00 | $51.57 | $51.48 | 4,400 |
| 12:37 PM | $51.48 | Up $0.00 | $51.57 | $51.48 | 0 |
| 12:37 PM | $51.48 | Up $0.00 | $51.57 | $51.48 | 0 |
| 12:36 PM | $51.48 | Up $0.12 | $51.55 | $51.37 | 5,500 |
| 12:35 PM | $51.36 | Down $ -0.14 | $51.48 | $51.35 | 3,400 |
| 12:34 PM | $51.50 | Up $0.01 | $51.53 | $51.48 | 1,700 |
| 12:33 PM | $51.49 | Up $0.10 | $51.50 | $51.41 | 3,700 |
| 12:32 PM | $51.39 | Up $0.01 | $51.42 | $51.39 | 4,500 |
| 12:31 PM | $51.38 | Up $0.00 | $51.42 | $51.31 | 5,200 |
| 12:30 PM | $51.38 | Up $0.02 | $51.39 | $51.33 | 2,900 |
| 12:29 PM | $51.36 | Up $0.06 | $51.36 | $51.33 | 1,900 |
| 12:27 PM | $51.30 | Up $0.02 | $51.30 | $51.25 | 2,300 |
| 12:27 PM | $51.30 | Up $0.00 | $51.30 | $51.25 | 0 |
| 12:26 PM | $51.28 | Down $ -0.01 | $51.29 | $51.28 | 800 |
| 12:25 PM | $51.29 | Down $ -0.02 | $51.32 | $51.18 | 9,900 |
| 12:22 PM | $51.31 | Up $0.14 | $51.35 | $51.21 | 3,000 |
| 12:22 PM | $51.31 | Up $0.00 | $51.35 | $51.21 | 0 |
| 12:22 PM | $51.31 | Up $0.00 | $51.35 | $51.21 | 0 |
| 12:21 PM | $51.17 | Down $ -0.02 | $51.21 | $51.13 | 4,000 |
| 12:20 PM | $51.19 | Down $ -0.13 | $51.34 | $51.18 | 4,400 |
| 12:19 PM | $51.32 | Up $0.14 | $51.32 | $51.22 | 2,100 |
| 12:18 PM | $51.18 | Down $ -0.07 | $51.28 | $51.18 | 2,600 |
| 12:17 PM | $51.25 | Up $0.01 | $51.25 | $51.19 | 3,900 |
| 12:16 PM | $51.24 | Down $ -0.05 | $51.26 | $51.24 | 1,900 |
| 12:15 PM | $51.29 | Up $0.00 | $51.29 | $51.29 | 900 |
| 12:14 PM | $51.29 | Down $ -0.06 | $51.36 | $51.29 | 4,900 |
| 12:13 PM | $51.35 | Up $0.00 | $51.36 | $51.32 | 900 |
| 12:12 PM | $51.35 | Up $0.10 | $51.35 | $51.25 | 1,100 |
| 12:11 PM | $51.25 | Up $0.04 | $51.25 | $51.21 | 1,200 |
| 12:10 PM | $51.21 | Down $ -0.07 | $51.24 | $51.17 | 3,500 |
| 12:09 PM | $51.28 | Up $0.13 | $51.28 | $51.15 | 4,300 |
| 12:08 PM | $51.15 | Down $ -0.01 | $51.15 | $51.11 | 1,400 |
| 12:07 PM | $51.16 | Up $0.06 | $51.21 | $51.10 | 3,100 |
| 12:06 PM | $51.10 | Down $ -0.01 | $51.10 | $51.08 | 2,900 |
| 12:05 PM | $51.11 | Up $0.06 | $51.11 | $51.07 | 2,600 |
| 12:04 PM | $51.05 | Up $0.07 | $51.07 | $50.98 | 6,100 |
| 12:03 PM | $50.98 | Down $ -0.01 | $51.00 | $50.96 | 900 |
| 12:02 PM | $50.99 | Up $0.03 | $50.99 | $50.98 | 300 |
| 12:01 PM | $50.96 | Down $ -0.22 | $51.19 | $50.96 | 4,700 |
| 12:00 PM | $51.18 | Up $0.01 | $51.18 | $51.17 | 700 |
| 11:59 AM | $51.17 | Up $0.02 | $51.25 | $51.16 | 9,800 |
| 11:58 AM | $51.15 | Up $0.03 | $51.21 | $51.13 | 4,300 |
| 11:57 AM | $51.12 | Up $0.29 | $51.20 | $50.86 | 61,800 |
| 11:56 AM | $50.83 | Down $ -0.14 | $50.96 | $50.79 | 4,600 |
| 11:55 AM | $50.97 | Up $0.00 | $50.99 | $50.97 | 400 |
| 11:54 AM | $50.97 | Up $0.03 | $51.00 | $50.89 | 4,200 |
| 11:53 AM | $50.94 | Down $ -0.03 | $50.94 | $50.94 | 1,300 |
| 11:52 AM | $50.97 | Up $0.05 | $51.05 | $50.89 | 8,200 |
| 11:51 AM | $50.92 | Down $ -0.18 | $51.07 | $50.92 | 1,800 |
| 11:50 AM | $51.10 | Down $ -0.03 | $51.17 | $51.10 | 2,500 |
| 11:49 AM | $51.13 | Down $ -0.07 | $51.27 | $51.13 | 3,900 |
| 11:48 AM | $51.20 | Up $0.04 | $51.23 | $51.15 | 3,200 |
| 11:47 AM | $51.16 | Up $0.27 | $51.16 | $50.88 | 3,800 |
| 11:46 AM | $50.89 | Down $ -0.18 | $51.05 | $50.89 | 2,900 |
| 11:45 AM | $51.07 | Down $ -0.16 | $51.21 | $51.07 | 7,900 |
| 11:44 AM | $51.23 | Down $ -0.05 | $51.32 | $51.23 | 14,200 |
| 11:43 AM | $51.28 | Down $ -0.01 | $51.34 | $51.27 | 2,400 |
| 11:42 AM | $51.29 | Up $0.11 | $51.31 | $51.18 | 12,100 |
| 11:41 AM | $51.18 | Down $ -0.10 | $51.24 | $51.17 | 2,300 |
| 11:40 AM | $51.28 | Down $ -0.06 | $51.32 | $51.25 | 4,100 |
| 11:39 AM | $51.34 | Down $ -0.01 | $51.34 | $51.34 | 300 |
| 11:38 AM | $51.35 | Down $ -0.08 | $51.40 | $51.32 | 4,900 |
| 11:37 AM | $51.43 | Up $0.02 | $51.43 | $51.39 | 1,900 |
| 11:36 AM | $51.41 | Up $0.07 | $51.49 | $51.36 | 25,800 |
| 11:35 AM | $51.34 | Down $ -0.15 | $51.46 | $51.28 | 7,000 |
| 11:34 AM | $51.49 | Down $ -0.10 | $51.53 | $51.43 | 1,100 |
| 11:33 AM | $51.59 | Up $0.11 | $51.59 | $51.50 | 2,100 |
| 11:32 AM | $51.48 | Down $ -0.01 | $51.58 | $51.47 | 2,800 |
| 11:31 AM | $51.49 | Down $ -0.02 | $51.53 | $51.49 | 2,100 |
| 11:30 AM | $51.51 | Up $0.07 | $51.51 | $51.43 | 5,000 |
| 11:29 AM | $51.44 | Up $0.00 | $51.44 | $51.42 | 400 |
| 11:28 AM | $51.44 | Up $0.03 | $51.50 | $51.42 | 3,300 |
| 11:27 AM | $51.41 | Up $0.02 | $51.46 | $51.38 | 4,700 |
| 11:26 AM | $51.39 | Up $0.06 | $51.39 | $51.31 | 1,900 |
| 11:25 AM | $51.33 | Down $ -0.05 | $51.39 | $51.33 | 2,900 |
| 11:24 AM | $51.38 | Down $ -0.15 | $51.53 | $51.36 | 2,000 |
| 11:23 AM | $51.53 | Up $0.09 | $51.53 | $51.49 | 800 |
| 11:22 AM | $51.44 | Up $0.02 | $51.50 | $51.42 | 2,700 |
| 11:21 AM | $51.42 | Down $ -0.04 | $51.54 | $51.42 | 6,700 |
| 11:20 AM | $51.46 | Down $ -0.06 | $51.50 | $51.41 | 3,700 |
| 11:19 AM | $51.52 | Down $ -0.06 | $51.59 | $51.46 | 3,400 |
| 11:18 AM | $51.58 | Up $0.04 | $51.58 | $51.52 | 2,200 |
| 11:17 AM | $51.54 | Up $0.13 | $51.54 | $51.33 | 6,300 |
| 11:16 AM | $51.41 | Up $0.02 | $51.42 | $51.40 | 1,200 |
| 11:15 AM | $51.39 | Up $0.06 | $51.42 | $51.32 | 15,400 |
| 11:14 AM | $51.33 | Down $ -0.03 | $51.40 | $51.27 | 19,500 |
| 11:13 AM | $51.36 | Down $ -0.03 | $51.39 | $51.27 | 4,100 |
| 11:12 AM | $51.39 | Down $ -0.12 | $51.49 | $51.39 | 1,600 |
| 11:11 AM | $51.51 | Up $0.05 | $51.53 | $51.40 | 3,800 |
| 11:10 AM | $51.46 | Down $ -0.10 | $51.59 | $51.46 | 2,900 |
| 11:09 AM | $51.56 | Up $0.28 | $51.58 | $51.33 | 2,200 |
| 11:08 AM | $51.28 | Up $0.10 | $51.28 | $51.20 | 1,800 |
| 11:07 AM | $51.18 | Down $ -0.03 | $51.25 | $51.15 | 4,500 |
| 11:06 AM | $51.21 | Down $ -0.09 | $51.32 | $51.21 | 2,300 |
| 11:05 AM | $51.30 | Up $0.02 | $51.33 | $51.28 | 3,000 |
| 11:04 AM | $51.28 | Down $ -0.09 | $51.29 | $51.28 | 800 |
| 11:03 AM | $51.36 | Up $0.00 | $51.36 | $51.24 | 3,400 |
| 11:02 AM | $51.36 | Down $ -0.04 | $51.38 | $51.30 | 4,100 |
| 11:01 AM | $51.40 | Up $0.08 | $51.41 | $51.34 | 1,100 |
| 11:00 AM | $51.32 | Up $0.00 | $51.37 | $51.32 | 3,600 |
| 10:59 AM | $51.32 | Up $0.04 | $51.49 | $51.28 | 3,500 |
| 10:58 AM | $51.28 | Up $0.05 | $51.28 | $51.26 | 500 |
| 10:57 AM | $51.23 | Up $0.03 | $51.23 | $51.19 | 1,100 |
| 10:56 AM | $51.20 | Down $ -0.01 | $51.20 | $51.15 | 1,600 |
| 10:55 AM | $51.21 | Down $ -0.06 | $51.28 | $51.17 | 3,000 |
| 10:54 AM | $51.27 | Down $ -0.08 | $51.33 | $51.27 | 1,800 |
| 10:53 AM | $51.35 | Down $ -0.03 | $51.42 | $51.34 | 1,000 |
| 10:52 AM | $51.38 | Up $0.00 | $51.45 | $51.34 | 3,600 |
| 10:51 AM | $51.38 | Up $0.20 | $51.43 | $51.15 | 6,100 |
| 10:50 AM | $51.18 | Up $0.07 | $51.18 | $50.78 | 14,500 |
| 10:49 AM | $51.11 | Down $ -0.01 | $51.14 | $51.11 | 1,400 |
| 10:48 AM | $51.12 | Down $ -0.04 | $51.28 | $51.10 | 11,100 |
| 10:46 AM | $51.16 | Down $ -0.14 | $51.32 | $51.16 | 7,100 |
| 10:46 AM | $51.16 | Up $0.00 | $51.32 | $51.16 | 0 |
| 10:45 AM | $51.30 | Up $0.05 | $51.30 | $51.20 | 2,500 |
| 10:44 AM | $51.25 | Down $ -0.02 | $51.44 | $51.11 | 5,400 |
| 10:43 AM | $51.27 | Up $0.03 | $51.27 | $51.18 | 6,900 |
| 10:42 AM | $51.24 | Down $ -0.07 | $51.32 | $51.24 | 3,400 |
| 10:41 AM | $51.31 | Down $ -0.01 | $51.31 | $51.31 | 300 |
| 10:40 AM | $51.32 | Up $0.16 | $51.32 | $51.16 | 3,900 |
| 10:39 AM | $51.16 | Down $ -0.02 | $51.20 | $51.11 | 6,500 |
| 10:38 AM | $51.18 | Up $0.08 | $51.23 | $51.13 | 4,300 |
| 10:37 AM | $51.10 | Down $ -0.14 | $51.20 | $51.10 | 2,800 |
| 10:36 AM | $51.24 | Up $0.04 | $51.33 | $51.16 | 2,400 |
| 10:35 AM | $51.20 | Up $0.10 | $51.20 | $51.10 | 3,500 |
| 10:34 AM | $51.10 | Down $ -0.10 | $51.20 | $51.10 | 2,700 |
| 10:33 AM | $51.20 | Up $0.10 | $51.29 | $51.13 | 3,700 |
| 10:32 AM | $51.10 | Down $ -0.25 | $51.37 | $51.10 | 15,800 |
| 10:31 AM | $51.35 | Down $ -0.22 | $51.58 | $51.29 | 10,800 |
| 10:30 AM | $51.57 | Up $0.47 | $51.73 | $51.05 | 12,500 |
| 10:29 AM | $51.10 | Up $0.07 | $51.18 | $51.02 | 7,200 |
| 10:28 AM | $51.03 | Down $ -0.02 | $51.11 | $51.01 | 3,500 |
| 10:27 AM | $51.05 | Down $ -0.14 | $51.33 | $51.05 | 6,100 |
| 10:26 AM | $51.19 | Up $0.29 | $51.25 | $50.97 | 5,800 |
| 10:25 AM | $50.90 | Up $0.12 | $50.98 | $50.80 | 10,700 |
| 10:24 AM | $50.78 | Up $0.04 | $50.87 | $50.65 | 27,600 |
| 10:23 AM | $50.74 | Up $0.08 | $50.88 | $50.61 | 17,000 |
| 10:22 AM | $50.66 | Down $ -0.15 | $50.80 | $50.66 | 3,600 |
| 10:21 AM | $50.81 | Down $ -0.01 | $50.81 | $50.74 | 1,700 |
| 10:20 AM | $50.82 | Down $ -0.03 | $50.82 | $50.75 | 4,600 |
| 10:19 AM | $50.85 | Up $0.05 | $50.86 | $50.77 | 3,400 |
| 10:18 AM | $50.80 | Down $ -0.08 | $50.93 | $50.80 | 3,600 |
| 10:17 AM | $50.88 | Up $0.01 | $50.96 | $50.87 | 5,000 |
| 10:16 AM | $50.87 | Down $ -0.04 | $50.91 | $50.86 | 1,300 |
| 10:15 AM | $50.91 | Down $ -0.07 | $51.01 | $50.90 | 4,500 |
| 10:14 AM | $50.98 | Up $0.16 | $50.98 | $50.73 | 8,700 |
| 10:13 AM | $50.82 | Down $ -0.45 | $51.22 | $50.80 | 9,500 |
| 10:12 AM | $51.27 | Up $0.06 | $51.27 | $51.21 | 1,100 |
| 10:11 AM | $51.21 | Down $ -0.03 | $51.28 | $51.16 | 3,600 |
| 10:10 AM | $51.24 | Down $ -0.09 | $51.25 | $51.20 | 2,000 |
| 10:09 AM | $51.33 | Up $0.12 | $51.33 | $51.22 | 2,000 |
| 10:08 AM | $51.21 | Down $ -0.14 | $51.39 | $51.19 | 6,100 |
| 10:07 AM | $51.35 | Up $0.11 | $51.35 | $51.13 | 4,000 |
| 10:06 AM | $51.24 | Down $ -0.47 | $51.69 | $51.23 | 37,700 |
| 10:05 AM | $51.71 | Up $0.26 | $51.71 | $51.47 | 2,100 |
| 10:04 AM | $51.45 | Down $ -0.06 | $51.50 | $51.36 | 6,000 |
| 10:03 AM | $51.51 | Up $0.07 | $51.52 | $51.38 | 4,400 |
| 10:02 AM | $51.44 | Up $0.01 | $51.50 | $51.44 | 2,000 |
| 10:01 AM | $51.43 | Up $0.01 | $51.45 | $51.40 | 2,400 |
| 10:00 AM | $51.42 | Down $ -0.25 | $51.64 | $51.35 | 8,800 |
| 09:59 AM | $51.67 | Up $0.07 | $51.79 | $51.55 | 7,900 |
| 09:58 AM | $51.60 | Up $0.06 | $51.61 | $51.44 | 3,100 |
| 09:57 AM | $51.54 | Up $0.06 | $51.62 | $51.51 | 1,700 |
| 09:56 AM | $51.48 | Down $ -0.47 | $51.91 | $51.48 | 4,500 |
| 09:55 AM | $51.95 | Down $ -0.01 | $51.97 | $51.92 | 1,400 |
| 09:54 AM | $51.96 | Up $0.05 | $51.96 | $51.84 | 5,000 |
| 09:53 AM | $51.91 | Up $0.02 | $52.09 | $51.89 | 3,000 |
| 09:52 AM | $51.89 | Down $ -0.16 | $52.04 | $51.84 | 2,300 |
| 09:51 AM | $52.05 | Down $ -0.07 | $52.12 | $52.05 | 1,200 |
| 09:50 AM | $52.12 | Down $ -0.21 | $52.38 | $52.11 | 2,600 |
| 09:49 AM | $52.33 | Down $ -0.21 | $52.49 | $52.33 | 1,800 |
| 09:48 AM | $52.54 | Down $ -0.30 | $52.79 | $52.54 | 2,900 |
| 09:47 AM | $52.84 | Down $ -0.26 | $53.09 | $52.84 | 7,000 |
| 09:46 AM | $53.10 | Up $0.05 | $53.13 | $53.02 | 2,200 |
| 09:45 AM | $53.05 | Up $0.26 | $53.05 | $52.83 | 3,300 |
| 09:44 AM | $52.79 | Up $0.11 | $52.84 | $52.67 | 3,400 |
| 09:43 AM | $52.68 | Up $0.27 | $52.77 | $52.28 | 9,500 |
| 09:42 AM | $52.41 | Up $0.01 | $52.49 | $52.35 | 3,600 |
| 09:41 AM | $52.40 | Down $ -0.13 | $52.73 | $52.40 | 4,700 |
| 09:40 AM | $52.53 | Up $0.03 | $52.56 | $52.44 | 2,100 |
| 09:39 AM | $52.50 | Down $ -0.03 | $52.56 | $52.47 | 1,200 |
| 09:37 AM | $52.53 | Up $0.10 | $52.53 | $52.39 | 2,100 |
| 09:37 AM | $52.53 | Up $0.00 | $52.53 | $52.39 | 0 |
| 09:36 AM | $52.43 | Down $ -0.17 | $52.46 | $52.43 | 300 |
| 09:35 AM | $52.60 | Down $ -0.06 | $52.60 | $52.59 | 300 |
| 09:34 AM | $52.66 | Down $ -0.17 | $52.82 | $52.66 | 2,400 |
| 09:33 AM | $52.83 | Down $ -0.08 | $53.05 | $52.83 | 1,200 |
| 09:31 AM | $52.91 | Down $ -0.09 | $53.52 | $52.91 | 3,800 |
| 09:31 AM | $52.91 | Up $0.00 | $53.52 | $52.91 | 0 |
| 09:30 AM | $53.00 | Up $0.08 | $53.14 | $53.00 | 10,700 |
| Previous close | $52.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-03-2025 | $52.23 | $51.17 | $52.63 | $50.96 | 835,400 |
| 12-03-2025 | $52.92 | $53.15 | $53.43 | $52.52 | 513,200 |
| 11-03-2025 | $52.50 | $50.88 | $52.87 | $50.61 | 716,200 |
| 10-03-2025 | $53.61 | $53.28 | $53.80 | $51.06 | 1,218,400 |
| 07-03-2025 | $58.20 | $60.97 | $61.29 | $57.78 | 1,044,300 |
| 06-03-2025 | $62.75 | $64.82 | $65.10 | $62.70 | 311,200 |
| 05-03-2025 | $66.29 | $65.54 | $66.29 | $64.97 | 420,600 |
| 04-03-2025 | $63.35 | $65.09 | $65.10 | $62.56 | 875,300 |
| 03-03-2025 | $67.47 | $67.40 | $67.94 | $66.06 | 780,400 |
| 28-02-2025 | $66.64 | $65.50 | $66.70 | $65.05 | 566,400 |
| 27-02-2025 | $65.79 | $66.66 | $67.00 | $65.77 | 172,200 |
| 26-02-2025 | $67.08 | $68.42 | $68.54 | $66.68 | 337,100 |
| 25-02-2025 | $66.03 | $66.34 | $66.61 | $65.72 | 236,300 |
| 24-02-2025 | $66.91 | $66.81 | $67.44 | $66.00 | 435,000 |
| 21-02-2025 | $66.41 | $67.51 | $67.78 | $66.28 | 695,200 |
| 20-02-2025 | $68.13 | $69.04 | $69.25 | $67.88 | 472,000 |
| 19-02-2025 | $70.70 | $68.88 | $70.78 | $68.88 | 329,300 |
| 18-02-2025 | $70.96 | $69.88 | $71.01 | $69.24 | 552,700 |
| 14-02-2025 | $68.63 | $69.11 | $69.71 | $68.50 | 312,500 |
| 13-02-2025 | $69.61 | $71.64 | $71.71 | $69.14 | 535,700 |
| 12-02-2025 | $69.90 | $69.42 | $70.67 | $69.20 | 749,100 |
| 11-02-2025 | $72.04 | $72.51 | $73.00 | $71.03 | 586,900 |
| 10-02-2025 | $71.39 | $70.06 | $71.92 | $70.06 | 376,000 |
| 07-02-2025 | $70.40 | $69.82 | $70.80 | $69.30 | 168,500 |
| 06-02-2025 | $70.03 | $70.52 | $70.54 | $69.41 | 349,200 |
| 05-02-2025 | $68.26 | $68.79 | $69.02 | $67.88 | 251,100 |
| 04-02-2025 | $69.22 | $69.60 | $69.97 | $68.99 | 187,600 |
| 03-02-2025 | $68.21 | $67.79 | $68.62 | $67.45 | 574,600 |
| 31-01-2025 | $69.90 | $70.42 | $70.66 | $69.57 | 361,700 |
| 30-01-2025 | $70.50 | $70.13 | $70.82 | $69.78 | 246,100 |
Graphs are not available, please refer to the detailed table