Quotes and Market Data
Find a quote
ARITZIA INC
53.95 Up 2.63 (4.87 %)
Delayed : 2024/12/20 16:15:09
- Previous close $51.32
- Opening $51.31
- Price Ask $53.56
- Price Bid $53.56
- Size Bid 1
- Size Ask 1
- Today High $55.00
- Today Low $50.61
- 52 Weeks High $55.00
- 52 Weeks Low $24.76
- Volume 1,229,678
Fundamentals
- P/E Ratio : 60.62
- Earnings/Share : 2.52
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 6,084.09
- Shares Out (M) : 112.77
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.95 | Up $0.04 | $53.95 | $53.95 | 401,600 |
| 03:59 PM | $53.91 | Down $ -0.05 | $53.98 | $53.90 | 26,300 |
| 03:58 PM | $53.96 | Up $0.03 | $54.02 | $53.95 | 6,800 |
| 03:57 PM | $53.93 | Down $ -0.03 | $54.01 | $53.91 | 8,500 |
| 03:56 PM | $53.96 | Up $0.10 | $54.14 | $53.90 | 14,400 |
| 03:55 PM | $53.86 | Down $ -0.49 | $54.43 | $53.81 | 35,800 |
| 03:54 PM | $54.35 | Down $ -0.27 | $54.62 | $54.35 | 19,600 |
| 03:53 PM | $54.62 | Down $ -0.03 | $54.69 | $54.58 | 9,400 |
| 03:52 PM | $54.65 | Down $ -0.04 | $54.72 | $54.64 | 7,700 |
| 03:51 PM | $54.69 | Down $ -0.22 | $54.89 | $54.65 | 7,700 |
| 03:50 PM | $54.91 | Up $0.59 | $55.00 | $54.34 | 29,300 |
| 03:49 PM | $54.32 | Up $0.00 | $54.33 | $54.32 | 3,400 |
| 03:48 PM | $54.32 | Down $ -0.04 | $54.33 | $54.29 | 7,500 |
| 03:47 PM | $54.36 | Down $ -0.05 | $54.37 | $54.30 | 4,400 |
| 03:46 PM | $54.41 | Up $0.06 | $54.47 | $54.33 | 8,000 |
| 03:45 PM | $54.35 | Up $0.02 | $54.35 | $54.31 | 5,100 |
| 03:44 PM | $54.33 | Down $ -0.01 | $54.38 | $54.30 | 3,700 |
| 03:43 PM | $54.34 | Down $ -0.07 | $54.40 | $54.34 | 2,200 |
| 03:42 PM | $54.41 | Down $ -0.11 | $54.49 | $54.41 | 5,700 |
| 03:41 PM | $54.52 | Up $0.01 | $54.52 | $54.47 | 3,700 |
| 03:40 PM | $54.51 | Up $0.00 | $54.55 | $54.48 | 3,100 |
| 03:39 PM | $54.51 | Up $0.00 | $54.62 | $54.51 | 6,500 |
| 03:38 PM | $54.51 | Up $0.13 | $54.51 | $54.40 | 4,000 |
| 03:37 PM | $54.38 | Down $ -0.04 | $54.40 | $54.36 | 2,300 |
| 03:36 PM | $54.42 | Up $0.01 | $54.55 | $54.39 | 16,600 |
| 03:35 PM | $54.41 | Up $0.20 | $54.43 | $54.19 | 10,100 |
| 03:34 PM | $54.21 | Down $ -0.02 | $54.25 | $54.18 | 11,300 |
| 03:33 PM | $54.23 | Down $0.00 | $54.25 | $54.19 | 3,600 |
| 03:32 PM | $54.23 | Up $0.01 | $54.31 | $54.23 | 16,300 |
| 03:31 PM | $54.22 | Down $ -0.09 | $54.31 | $54.22 | 8,400 |
| 03:30 PM | $54.31 | Up $0.02 | $54.31 | $54.27 | 2,500 |
| 03:29 PM | $54.28 | Up $0.01 | $54.40 | $54.28 | 6,600 |
| 03:28 PM | $54.27 | Up $0.14 | $54.27 | $54.13 | 2,500 |
| 03:27 PM | $54.13 | Down $ -0.06 | $54.21 | $54.12 | 4,300 |
| 03:26 PM | $54.19 | Up $0.04 | $54.20 | $54.18 | 2,000 |
| 03:25 PM | $54.15 | Up $0.24 | $54.15 | $53.92 | 3,500 |
| 03:24 PM | $53.91 | Up $0.03 | $53.98 | $53.89 | 15,000 |
| 03:23 PM | $53.88 | Up $0.02 | $53.88 | $53.87 | 800 |
| 03:22 PM | $53.86 | Up $0.04 | $53.86 | $53.84 | 1,400 |
| 03:21 PM | $53.82 | Down $ -0.05 | $53.87 | $53.81 | 1,700 |
| 03:20 PM | $53.87 | Down $ -0.03 | $53.90 | $53.85 | 1,500 |
| 03:17 PM | $53.90 | Up $0.01 | $53.92 | $53.89 | 1,500 |
| 03:17 PM | $53.90 | Up $0.00 | $53.92 | $53.89 | 0 |
| 03:17 PM | $53.90 | Up $0.00 | $53.92 | $53.89 | 0 |
| 03:16 PM | $53.89 | Up $0.11 | $53.89 | $53.79 | 2,500 |
| 03:15 PM | $53.78 | Down $ -0.01 | $53.79 | $53.74 | 2,200 |
| 03:14 PM | $53.79 | Up $0.03 | $53.79 | $53.72 | 1,600 |
| 03:13 PM | $53.76 | Up $0.03 | $53.76 | $53.75 | 700 |
| 03:11 PM | $53.73 | Down $ -0.01 | $53.73 | $53.73 | 100 |
| 03:11 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 0 |
| 03:10 PM | $53.74 | Down $ -0.01 | $53.75 | $53.72 | 900 |
| 03:09 PM | $53.75 | Up $0.05 | $53.76 | $53.71 | 1,900 |
| 03:08 PM | $53.70 | Down $ -0.19 | $53.89 | $53.69 | 1,700 |
| 03:06 PM | $53.89 | Down $ -0.03 | $53.91 | $53.89 | 600 |
| 03:06 PM | $53.89 | Up $0.00 | $53.91 | $53.89 | 0 |
| 03:05 PM | $53.92 | Up $0.07 | $53.92 | $53.84 | 3,200 |
| 03:04 PM | $53.85 | Down $ -0.02 | $53.86 | $53.85 | 700 |
| 03:03 PM | $53.87 | Down $ -0.02 | $53.88 | $53.87 | 600 |
| 03:02 PM | $53.89 | Up $0.02 | $53.89 | $53.86 | 1,000 |
| 03:01 PM | $53.87 | Up $0.04 | $53.87 | $53.82 | 1,000 |
| 03:00 PM | $53.83 | Down $ -0.07 | $53.89 | $53.83 | 1,000 |
| 02:58 PM | $53.90 | Up $0.02 | $53.90 | $53.87 | 800 |
| 02:58 PM | $53.90 | Up $0.00 | $53.90 | $53.87 | 0 |
| 02:57 PM | $53.88 | Down $ -0.09 | $53.97 | $53.85 | 2,400 |
| 02:56 PM | $53.97 | Up $0.01 | $53.99 | $53.97 | 1,800 |
| 02:55 PM | $53.96 | Down $ -0.02 | $53.96 | $53.95 | 1,000 |
| 02:53 PM | $53.98 | Up $0.03 | $53.98 | $53.91 | 2,000 |
| 02:53 PM | $53.98 | Up $0.00 | $53.98 | $53.91 | 0 |
| 02:51 PM | $53.95 | Up $0.06 | $53.96 | $53.90 | 2,100 |
| 02:51 PM | $53.95 | Up $0.00 | $53.96 | $53.90 | 0 |
| 02:50 PM | $53.89 | Down $ -0.03 | $53.92 | $53.89 | 700 |
| 02:49 PM | $53.92 | Up $0.00 | $53.92 | $53.92 | 100 |
| 02:48 PM | $53.92 | Down $ -0.03 | $53.93 | $53.91 | 1,000 |
| 02:47 PM | $53.95 | Down $ -0.02 | $53.95 | $53.95 | 500 |
| 02:46 PM | $53.97 | Down $ -0.05 | $53.98 | $53.97 | 300 |
| 02:45 PM | $54.02 | Down $ -0.02 | $54.02 | $54.01 | 200 |
| 02:44 PM | $54.04 | Up $0.02 | $54.04 | $54.02 | 400 |
| 02:43 PM | $54.02 | Up $0.11 | $54.02 | $53.97 | 2,600 |
| 02:42 PM | $53.91 | Down $ -0.01 | $53.92 | $53.91 | 200 |
| 02:41 PM | $53.92 | Down $ -0.03 | $53.95 | $53.92 | 1,000 |
| 02:40 PM | $53.95 | Up $0.01 | $53.96 | $53.93 | 600 |
| 02:39 PM | $53.94 | Down $ -0.05 | $53.98 | $53.94 | 500 |
| 02:38 PM | $53.99 | Down $ -0.08 | $54.06 | $53.99 | 700 |
| 02:37 PM | $54.07 | Down $ -0.13 | $54.17 | $54.06 | 1,600 |
| 02:36 PM | $54.20 | Down $ -0.06 | $54.22 | $54.20 | 13,600 |
| 02:35 PM | $54.26 | Down $ -0.07 | $54.35 | $54.20 | 2,700 |
| 02:34 PM | $54.33 | Down $ -0.16 | $54.38 | $54.33 | 1,400 |
| 02:33 PM | $54.49 | Down $ -0.05 | $54.50 | $54.49 | 400 |
| 02:32 PM | $54.54 | Up $0.02 | $54.54 | $54.54 | 200 |
| 02:31 PM | $54.52 | Up $0.00 | $54.57 | $54.52 | 1,300 |
| 02:30 PM | $54.52 | Down $ -0.10 | $54.64 | $54.52 | 2,900 |
| 02:28 PM | $54.62 | Up $0.03 | $54.62 | $54.61 | 500 |
| 02:28 PM | $54.62 | Up $0.00 | $54.62 | $54.61 | 0 |
| 02:27 PM | $54.59 | Down $ -0.01 | $54.61 | $54.58 | 2,800 |
| 02:26 PM | $54.60 | Up $0.04 | $54.60 | $54.58 | 1,600 |
| 02:25 PM | $54.56 | Up $0.02 | $54.58 | $54.56 | 1,500 |
| 02:23 PM | $54.54 | Down $ -0.01 | $54.55 | $54.54 | 1,100 |
| 02:23 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 0 |
| 02:22 PM | $54.55 | Up $0.13 | $54.55 | $54.44 | 1,600 |
| 02:21 PM | $54.42 | Down $ -0.04 | $54.47 | $54.41 | 1,800 |
| 02:20 PM | $54.46 | Down $ -0.03 | $54.48 | $54.43 | 2,200 |
| 02:19 PM | $54.49 | Up $0.15 | $54.50 | $54.35 | 9,000 |
| 02:17 PM | $54.34 | Up $0.10 | $54.34 | $54.26 | 900 |
| 02:17 PM | $54.34 | Up $0.00 | $54.34 | $54.26 | 0 |
| 02:16 PM | $54.24 | Up $0.08 | $54.26 | $54.18 | 1,000 |
| 02:15 PM | $54.16 | Down $ -0.11 | $54.16 | $54.15 | 300 |
| 02:14 PM | $54.27 | Down $ -0.07 | $54.34 | $54.27 | 2,200 |
| 02:13 PM | $54.34 | Up $0.11 | $54.35 | $54.23 | 3,800 |
| 02:11 PM | $54.23 | Up $0.02 | $54.23 | $54.23 | 100 |
| 02:11 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 02:09 PM | $54.21 | Up $0.04 | $54.27 | $54.20 | 2,500 |
| 02:09 PM | $54.21 | Up $0.00 | $54.27 | $54.20 | 0 |
| 02:08 PM | $54.17 | Up $0.05 | $54.21 | $54.12 | 4,700 |
| 02:06 PM | $54.12 | Up $0.01 | $54.12 | $54.12 | 100 |
| 02:06 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 02:05 PM | $54.11 | Down $ -0.01 | $54.14 | $54.11 | 600 |
| 02:04 PM | $54.12 | Up $0.10 | $54.13 | $54.05 | 1,700 |
| 02:03 PM | $54.02 | Down $ -0.01 | $54.03 | $54.02 | 300 |
| 02:02 PM | $54.03 | Down $ -0.12 | $54.16 | $54.03 | 1,500 |
| 02:01 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 100 |
| 01:59 PM | $54.15 | Down $ -0.10 | $54.24 | $54.15 | 1,100 |
| 01:59 PM | $54.15 | Up $0.00 | $54.24 | $54.15 | 0 |
| 01:58 PM | $54.25 | Up $0.12 | $54.25 | $54.13 | 1,400 |
| 01:57 PM | $54.13 | Down $ -0.05 | $54.16 | $54.13 | 1,500 |
| 01:56 PM | $54.18 | Down $ -0.09 | $54.25 | $54.18 | 1,100 |
| 01:55 PM | $54.27 | Up $0.09 | $54.27 | $54.17 | 2,900 |
| 01:54 PM | $54.18 | Down $ -0.05 | $54.23 | $54.18 | 1,000 |
| 01:53 PM | $54.23 | Up $0.03 | $54.27 | $54.22 | 1,500 |
| 01:52 PM | $54.20 | Up $0.08 | $54.20 | $54.15 | 1,800 |
| 01:50 PM | $54.12 | Down $ -0.03 | $54.14 | $54.12 | 1,500 |
| 01:50 PM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 01:49 PM | $54.15 | Up $0.05 | $54.15 | $54.07 | 3,300 |
| 01:48 PM | $54.10 | Up $0.07 | $54.16 | $54.03 | 6,300 |
| 01:47 PM | $54.03 | Up $0.04 | $54.03 | $53.99 | 1,200 |
| 01:46 PM | $53.99 | Up $0.03 | $53.99 | $53.99 | 100 |
| 01:43 PM | $53.96 | Up $0.15 | $53.96 | $53.86 | 1,300 |
| 01:43 PM | $53.96 | Up $0.00 | $53.96 | $53.86 | 0 |
| 01:43 PM | $53.96 | Up $0.00 | $53.96 | $53.86 | 0 |
| 01:41 PM | $53.81 | Up $0.09 | $53.81 | $53.79 | 800 |
| 01:41 PM | $53.81 | Up $0.00 | $53.81 | $53.79 | 0 |
| 01:40 PM | $53.72 | Down $ -0.20 | $53.90 | $53.66 | 2,200 |
| 01:38 PM | $53.92 | Down $ -0.04 | $53.95 | $53.92 | 900 |
| 01:38 PM | $53.92 | Up $0.00 | $53.95 | $53.92 | 0 |
| 01:35 PM | $53.96 | Up $0.09 | $54.01 | $53.86 | 2,500 |
| 01:35 PM | $53.96 | Up $0.00 | $54.01 | $53.86 | 0 |
| 01:35 PM | $53.96 | Up $0.00 | $54.01 | $53.86 | 0 |
| 01:34 PM | $53.87 | Up $0.03 | $53.87 | $53.84 | 700 |
| 01:33 PM | $53.84 | Down $ -0.05 | $53.87 | $53.84 | 1,500 |
| 01:32 PM | $53.89 | Down $ -0.04 | $53.92 | $53.88 | 1,600 |
| 01:31 PM | $53.93 | Up $0.03 | $53.93 | $53.92 | 500 |
| 01:30 PM | $53.90 | Down $ -0.09 | $53.96 | $53.90 | 1,000 |
| 01:28 PM | $53.99 | Down $ -0.09 | $54.06 | $53.90 | 3,200 |
| 01:28 PM | $53.99 | Up $0.00 | $54.06 | $53.90 | 0 |
| 01:27 PM | $54.08 | Up $0.05 | $54.08 | $54.04 | 1,600 |
| 01:26 PM | $54.03 | Up $0.01 | $54.03 | $54.02 | 800 |
| 01:25 PM | $54.02 | Up $0.01 | $54.02 | $54.01 | 200 |
| 01:23 PM | $54.01 | Down $ -0.02 | $54.02 | $54.01 | 400 |
| 01:23 PM | $54.01 | Up $0.00 | $54.02 | $54.01 | 0 |
| 01:22 PM | $54.03 | Down $ -0.03 | $54.05 | $54.03 | 2,200 |
| 01:21 PM | $54.06 | Up $0.01 | $54.11 | $54.05 | 1,700 |
| 01:20 PM | $54.05 | Down $ -0.03 | $54.09 | $54.05 | 3,400 |
| 01:19 PM | $54.08 | Up $0.13 | $54.08 | $53.98 | 1,600 |
| 01:18 PM | $53.95 | Up $0.17 | $53.95 | $53.82 | 2,000 |
| 01:17 PM | $53.78 | Down $ -0.01 | $53.79 | $53.78 | 700 |
| 01:15 PM | $53.79 | Up $0.05 | $53.79 | $53.71 | 4,300 |
| 01:15 PM | $53.79 | Up $0.00 | $53.79 | $53.71 | 0 |
| 01:14 PM | $53.74 | Up $0.00 | $53.75 | $53.74 | 2,600 |
| 01:13 PM | $53.74 | Down $ -0.01 | $53.75 | $53.74 | 800 |
| 01:11 PM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 800 |
| 01:11 PM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 01:10 PM | $53.77 | Down $ -0.02 | $53.79 | $53.76 | 800 |
| 01:08 PM | $53.79 | Down $ -0.09 | $53.91 | $53.79 | 2,400 |
| 01:08 PM | $53.79 | Up $0.00 | $53.91 | $53.79 | 0 |
| 01:07 PM | $53.88 | Up $0.03 | $53.88 | $53.85 | 700 |
| 01:06 PM | $53.85 | Up $0.02 | $53.85 | $53.84 | 200 |
| 01:05 PM | $53.83 | Down $ -0.06 | $53.90 | $53.82 | 1,600 |
| 01:04 PM | $53.89 | Down $ -0.01 | $53.89 | $53.89 | 300 |
| 01:03 PM | $53.90 | Up $0.01 | $53.95 | $53.89 | 1,500 |
| 01:02 PM | $53.89 | Up $0.00 | $53.90 | $53.85 | 2,300 |
| 12:59 PM | $53.89 | Down $ -0.09 | $54.00 | $53.89 | 2,100 |
| 12:59 PM | $53.89 | Up $0.00 | $54.00 | $53.89 | 0 |
| 12:59 PM | $53.89 | Up $0.00 | $54.00 | $53.89 | 0 |
| 12:58 PM | $53.98 | Down $ -0.05 | $54.07 | $53.91 | 5,500 |
| 12:57 PM | $54.03 | Up $0.05 | $54.04 | $53.97 | 6,100 |
| 12:56 PM | $53.98 | Up $0.03 | $53.98 | $53.98 | 100 |
| 12:55 PM | $53.95 | Up $0.04 | $53.95 | $53.94 | 600 |
| 12:54 PM | $53.91 | Up $0.08 | $53.91 | $53.83 | 2,900 |
| 12:53 PM | $53.83 | Up $0.02 | $53.83 | $53.82 | 200 |
| 12:52 PM | $53.81 | Up $0.02 | $53.82 | $53.80 | 600 |
| 12:51 PM | $53.79 | Up $0.02 | $53.79 | $53.79 | 100 |
| 12:50 PM | $53.77 | Up $0.00 | $53.77 | $53.76 | 400 |
| 12:49 PM | $53.77 | Up $0.04 | $53.77 | $53.76 | 200 |
| 12:48 PM | $53.73 | Up $0.02 | $53.73 | $53.73 | 400 |
| 12:47 PM | $53.71 | Up $0.04 | $53.71 | $53.70 | 600 |
| 12:46 PM | $53.67 | Down $ -0.11 | $53.81 | $53.62 | 2,900 |
| 12:45 PM | $53.79 | Up $0.00 | $53.79 | $53.78 | 400 |
| 12:44 PM | $53.78 | Up $0.05 | $53.81 | $53.76 | 600 |
| 12:43 PM | $53.73 | Up $0.02 | $53.73 | $53.73 | 100 |
| 12:42 PM | $53.70 | Up $0.04 | $53.79 | $53.68 | 4,300 |
| 12:41 PM | $53.66 | Up $0.07 | $53.66 | $53.59 | 1,800 |
| 12:40 PM | $53.59 | Up $0.00 | $53.61 | $53.59 | 400 |
| 12:39 PM | $53.59 | Up $0.01 | $53.62 | $53.59 | 900 |
| 12:38 PM | $53.59 | Down $ -0.01 | $53.59 | $53.59 | 100 |
| 12:37 PM | $53.59 | Up $0.16 | $53.63 | $53.48 | 4,500 |
| 12:36 PM | $53.43 | Up $0.10 | $53.45 | $53.34 | 3,200 |
| 12:35 PM | $53.33 | Down $ -0.06 | $53.35 | $53.31 | 1,700 |
| 12:34 PM | $53.39 | Up $0.01 | $53.39 | $53.39 | 400 |
| 12:33 PM | $53.38 | Down $ -0.02 | $53.38 | $53.37 | 1,000 |
| 12:32 PM | $53.40 | Up $0.01 | $53.40 | $53.40 | 200 |
| 12:31 PM | $53.39 | Down $ -0.02 | $53.41 | $53.37 | 2,100 |
| 12:30 PM | $53.41 | Down $ -0.03 | $53.41 | $53.41 | 300 |
| 12:29 PM | $53.44 | Up $0.01 | $53.44 | $53.44 | 500 |
| 12:28 PM | $53.43 | Down $ -0.02 | $53.46 | $53.40 | 1,000 |
| 12:27 PM | $53.45 | Up $0.01 | $53.45 | $53.38 | 900 |
| 12:26 PM | $53.44 | Down $ -0.03 | $53.44 | $53.43 | 700 |
| 12:25 PM | $53.47 | Down $ -0.02 | $53.62 | $53.45 | 6,900 |
| 12:24 PM | $53.49 | Up $0.04 | $53.49 | $53.46 | 800 |
| 12:23 PM | $53.46 | Down $ -0.02 | $53.49 | $53.45 | 1,200 |
| 12:22 PM | $53.48 | Up $0.00 | $53.48 | $53.48 | 100 |
| 12:21 PM | $53.48 | Up $0.01 | $53.48 | $53.43 | 2,500 |
| 12:20 PM | $53.47 | Down $ -0.18 | $53.60 | $53.47 | 1,300 |
| 12:19 PM | $53.65 | Down $ -0.01 | $53.65 | $53.63 | 1,100 |
| 12:18 PM | $53.66 | Up $0.05 | $53.66 | $53.62 | 500 |
| 12:17 PM | $53.61 | Up $0.00 | $53.65 | $53.61 | 2,000 |
| 12:16 PM | $53.61 | Up $0.03 | $53.61 | $53.47 | 2,800 |
| 12:15 PM | $53.58 | Down $ -0.10 | $53.69 | $53.56 | 3,400 |
| 12:14 PM | $53.68 | Up $0.09 | $53.68 | $53.61 | 1,500 |
| 12:13 PM | $53.60 | Down $ -0.20 | $53.83 | $53.50 | 7,200 |
| 12:12 PM | $53.80 | Up $0.06 | $53.80 | $53.79 | 600 |
| 12:11 PM | $53.74 | Down $ -0.01 | $53.77 | $53.71 | 1,800 |
| 12:10 PM | $53.75 | Down $ -0.07 | $53.82 | $53.75 | 1,600 |
| 12:09 PM | $53.82 | Up $0.08 | $53.84 | $53.75 | 3,200 |
| 12:08 PM | $53.74 | Up $0.07 | $53.76 | $53.70 | 2,000 |
| 12:07 PM | $53.67 | Down $ -0.04 | $53.72 | $53.62 | 2,200 |
| 12:06 PM | $53.71 | Up $0.00 | $53.78 | $53.70 | 3,000 |
| 12:05 PM | $53.71 | Up $0.02 | $53.71 | $53.71 | 100 |
| 12:04 PM | $53.69 | Up $0.05 | $53.69 | $53.65 | 600 |
| 12:03 PM | $53.64 | Down $ -0.01 | $53.65 | $53.63 | 700 |
| 12:02 PM | $53.65 | Up $0.07 | $53.68 | $53.58 | 2,500 |
| 12:01 PM | $53.58 | Up $0.01 | $53.59 | $53.53 | 2,200 |
| 12:00 PM | $53.57 | Up $0.17 | $53.57 | $53.50 | 1,100 |
| 11:59 AM | $53.40 | Up $0.04 | $53.40 | $53.33 | 1,100 |
| 11:58 AM | $53.36 | Up $0.00 | $53.39 | $53.33 | 1,700 |
| 11:57 AM | $53.36 | Down $ -0.07 | $53.42 | $53.35 | 1,500 |
| 11:56 AM | $53.43 | Up $0.16 | $53.48 | $53.30 | 5,300 |
| 11:55 AM | $53.27 | Down $ -0.03 | $53.27 | $53.22 | 700 |
| 11:54 AM | $53.30 | Down $ -0.16 | $53.41 | $53.25 | 2,800 |
| 11:53 AM | $53.46 | Up $0.06 | $53.46 | $53.39 | 700 |
| 11:52 AM | $53.40 | Up $0.03 | $53.42 | $53.34 | 1,700 |
| 11:51 AM | $53.37 | Up $0.06 | $53.38 | $53.30 | 1,200 |
| 11:50 AM | $53.31 | Up $0.01 | $53.41 | $53.26 | 8,500 |
| 11:49 AM | $53.30 | Up $0.10 | $53.34 | $53.19 | 1,900 |
| 11:48 AM | $53.20 | Up $0.05 | $53.21 | $53.13 | 1,900 |
| 11:47 AM | $53.15 | Up $0.16 | $53.18 | $52.99 | 4,700 |
| 11:46 AM | $52.99 | Up $0.14 | $52.99 | $52.87 | 2,500 |
| 11:45 AM | $52.85 | Down $ -0.09 | $52.96 | $52.85 | 1,400 |
| 11:44 AM | $52.94 | Up $0.03 | $52.94 | $52.94 | 200 |
| 11:43 AM | $52.91 | Up $0.03 | $52.94 | $52.88 | 2,900 |
| 11:42 AM | $52.88 | Up $0.07 | $52.88 | $52.83 | 2,500 |
| 11:41 AM | $52.81 | Up $0.03 | $52.84 | $52.80 | 2,600 |
| 11:40 AM | $52.78 | Up $0.04 | $52.78 | $52.72 | 4,600 |
| 11:39 AM | $52.74 | Up $0.17 | $52.74 | $52.57 | 2,900 |
| 11:37 AM | $52.57 | Up $0.08 | $52.60 | $52.50 | 1,400 |
| 11:37 AM | $52.57 | Up $0.00 | $52.60 | $52.50 | 0 |
| 11:36 AM | $52.49 | Down $ -0.08 | $52.54 | $52.45 | 1,600 |
| 11:35 AM | $52.57 | Down $ -0.03 | $52.64 | $52.52 | 7,700 |
| 11:34 AM | $52.60 | Up $0.01 | $52.60 | $52.58 | 700 |
| 11:33 AM | $52.59 | Up $0.02 | $52.59 | $52.58 | 200 |
| 11:32 AM | $52.57 | Down $ -0.01 | $52.60 | $52.52 | 2,400 |
| 11:31 AM | $52.58 | Up $0.02 | $52.58 | $52.57 | 700 |
| 11:30 AM | $52.56 | Up $0.20 | $52.62 | $52.37 | 10,300 |
| 11:29 AM | $52.36 | Up $0.03 | $52.37 | $52.36 | 500 |
| 11:28 AM | $52.33 | Down $ -0.04 | $52.38 | $52.27 | 3,600 |
| 11:27 AM | $52.37 | Up $0.01 | $52.37 | $52.31 | 1,300 |
| 11:26 AM | $52.36 | Up $0.03 | $52.41 | $52.33 | 4,400 |
| 11:25 AM | $52.33 | Up $0.14 | $52.33 | $52.15 | 4,000 |
| 11:24 AM | $52.19 | Up $0.07 | $52.19 | $52.16 | 1,100 |
| 11:23 AM | $52.12 | Up $0.14 | $52.17 | $51.99 | 13,200 |
| 11:21 AM | $51.98 | Down $ -0.01 | $51.99 | $51.96 | 1,900 |
| 11:21 AM | $51.98 | Up $0.00 | $51.99 | $51.96 | 0 |
| 11:20 AM | $51.99 | Up $0.02 | $51.99 | $51.94 | 1,200 |
| 11:19 AM | $51.97 | Up $0.09 | $51.97 | $51.85 | 3,100 |
| 11:18 AM | $51.88 | Up $0.05 | $51.89 | $51.78 | 2,900 |
| 11:17 AM | $51.82 | Up $0.14 | $51.82 | $51.73 | 2,500 |
| 11:16 AM | $51.68 | Up $0.05 | $51.68 | $51.64 | 1,000 |
| 11:15 AM | $51.63 | Down $ -0.03 | $51.69 | $51.57 | 3,400 |
| 11:14 AM | $51.67 | Down $ -0.01 | $51.67 | $51.65 | 600 |
| 11:13 AM | $51.67 | Up $0.24 | $51.67 | $51.48 | 3,200 |
| 11:11 AM | $51.43 | Up $0.09 | $51.43 | $51.35 | 1,000 |
| 11:11 AM | $51.43 | Up $0.00 | $51.43 | $51.35 | 0 |
| 11:10 AM | $51.35 | Up $0.00 | $51.35 | $51.35 | 100 |
| 11:09 AM | $51.34 | Up $0.02 | $51.34 | $51.33 | 600 |
| 11:07 AM | $51.32 | Up $0.01 | $51.32 | $51.29 | 1,100 |
| 11:07 AM | $51.32 | Up $0.00 | $51.32 | $51.29 | 0 |
| 11:05 AM | $51.31 | Up $0.08 | $51.34 | $51.26 | 2,100 |
| 11:05 AM | $51.31 | Up $0.00 | $51.34 | $51.26 | 0 |
| 11:02 AM | $51.23 | Down $ -0.03 | $51.27 | $51.23 | 1,000 |
| 11:02 AM | $51.23 | Up $0.00 | $51.27 | $51.23 | 0 |
| 11:02 AM | $51.23 | Up $0.00 | $51.27 | $51.23 | 0 |
| 11:01 AM | $51.26 | Up $0.09 | $51.26 | $51.26 | 100 |
| 11:00 AM | $51.17 | Up $0.07 | $51.17 | $51.13 | 600 |
| 10:59 AM | $51.10 | Down $ -0.05 | $51.12 | $51.10 | 600 |
| 10:58 AM | $51.15 | Up $0.01 | $51.22 | $51.15 | 1,500 |
| 10:57 AM | $51.14 | Up $0.01 | $51.15 | $51.13 | 600 |
| 10:56 AM | $51.13 | Up $0.02 | $51.13 | $51.13 | 200 |
| 10:55 AM | $51.11 | Down $ -0.03 | $51.13 | $51.11 | 400 |
| 10:54 AM | $51.14 | Up $0.02 | $51.14 | $51.14 | 500 |
| 10:53 AM | $51.12 | Down $ -0.05 | $51.14 | $51.12 | 700 |
| 10:52 AM | $51.17 | Up $0.02 | $51.17 | $51.17 | 200 |
| 10:51 AM | $51.15 | Up $0.01 | $51.15 | $51.14 | 400 |
| 10:50 AM | $51.14 | Up $0.05 | $51.14 | $51.12 | 1,000 |
| 10:48 AM | $51.09 | Down $ -0.01 | $51.09 | $51.08 | 700 |
| 10:48 AM | $51.09 | Up $0.00 | $51.09 | $51.08 | 0 |
| 10:47 AM | $51.10 | Up $0.02 | $51.10 | $51.07 | 500 |
| 10:46 AM | $51.08 | Down $ -0.08 | $51.12 | $51.08 | 1,500 |
| 10:44 AM | $51.16 | Up $0.03 | $51.16 | $51.13 | 1,200 |
| 10:44 AM | $51.16 | Up $0.00 | $51.16 | $51.13 | 0 |
| 10:43 AM | $51.13 | Up $0.00 | $51.14 | $51.13 | 400 |
| 10:42 AM | $51.13 | Up $0.00 | $51.13 | $51.09 | 1,100 |
| 10:41 AM | $51.13 | Up $0.02 | $51.13 | $51.10 | 1,900 |
| 10:40 AM | $51.11 | Down $ -0.05 | $51.14 | $51.10 | 800 |
| 10:39 AM | $51.16 | Up $0.02 | $51.18 | $51.13 | 1,000 |
| 10:38 AM | $51.14 | Down $ -0.01 | $51.18 | $51.14 | 2,500 |
| 10:37 AM | $51.15 | Down $ -0.03 | $51.15 | $51.15 | 100 |
| 10:36 AM | $51.18 | Up $0.09 | $51.18 | $51.10 | 1,600 |
| 10:35 AM | $51.09 | Down $ -0.03 | $51.12 | $51.07 | 2,300 |
| 10:34 AM | $51.12 | Up $0.03 | $51.12 | $51.09 | 400 |
| 10:33 AM | $51.09 | Up $0.04 | $51.09 | $51.03 | 2,000 |
| 10:32 AM | $51.05 | Up $0.06 | $51.05 | $51.00 | 1,300 |
| 10:31 AM | $50.99 | Down $ -0.04 | $50.99 | $50.97 | 400 |
| 10:30 AM | $51.03 | Up $0.03 | $51.04 | $51.01 | 1,000 |
| 10:28 AM | $51.00 | Up $0.02 | $51.01 | $50.92 | 1,800 |
| 10:28 AM | $51.00 | Up $0.00 | $51.01 | $50.92 | 0 |
| 10:27 AM | $50.98 | Up $0.07 | $50.98 | $50.98 | 100 |
| 10:26 AM | $50.91 | Up $0.03 | $50.91 | $50.90 | 600 |
| 10:25 AM | $50.88 | Up $0.12 | $50.88 | $50.79 | 1,200 |
| 10:24 AM | $50.76 | Down $ -0.02 | $50.81 | $50.76 | 800 |
| 10:23 AM | $50.78 | Down $ -0.01 | $50.78 | $50.78 | 100 |
| 10:22 AM | $50.79 | Up $0.02 | $50.80 | $50.71 | 3,300 |
| 10:21 AM | $50.77 | Down $ -0.04 | $50.77 | $50.77 | 100 |
| 10:20 AM | $50.81 | Down $ -0.06 | $50.83 | $50.81 | 300 |
| 10:19 AM | $50.87 | Down $ -0.09 | $51.00 | $50.87 | 2,300 |
| 10:18 AM | $50.96 | Down $ -0.16 | $51.08 | $50.94 | 1,300 |
| 10:17 AM | $51.12 | Down $ -0.04 | $51.12 | $51.12 | 200 |
| 10:16 AM | $51.16 | Down $ -0.07 | $51.22 | $51.16 | 700 |
| 10:14 AM | $51.23 | Down $ -0.03 | $51.23 | $51.23 | 500 |
| 10:14 AM | $51.23 | Up $0.00 | $51.23 | $51.23 | 0 |
| 10:13 AM | $51.26 | Up $0.04 | $51.26 | $51.25 | 500 |
| 10:11 AM | $51.22 | Up $0.03 | $51.22 | $51.21 | 900 |
| 10:11 AM | $51.22 | Up $0.00 | $51.22 | $51.21 | 0 |
| 10:10 AM | $51.19 | Down $ -0.05 | $51.24 | $51.19 | 400 |
| 10:08 AM | $51.24 | Down $ -0.12 | $51.38 | $51.24 | 1,200 |
| 10:08 AM | $51.24 | Up $0.00 | $51.38 | $51.24 | 0 |
| 10:07 AM | $51.36 | Up $0.01 | $51.43 | $51.34 | 1,800 |
| 10:06 AM | $51.35 | Up $0.00 | $51.35 | $51.35 | 400 |
| 10:05 AM | $51.35 | Up $0.00 | $51.35 | $51.34 | 700 |
| 10:04 AM | $51.35 | Up $0.01 | $51.35 | $51.35 | 700 |
| 10:03 AM | $51.34 | Up $0.01 | $51.34 | $51.34 | 100 |
| 10:01 AM | $51.33 | Up $0.10 | $51.33 | $51.28 | 400 |
| 10:01 AM | $51.33 | Up $0.00 | $51.33 | $51.28 | 0 |
| 10:00 AM | $51.23 | Up $0.04 | $51.23 | $51.21 | 700 |
| 09:59 AM | $51.19 | Up $0.00 | $51.19 | $51.19 | 300 |
| 09:57 AM | $51.19 | Down $ -0.14 | $51.28 | $51.19 | 900 |
| 09:57 AM | $51.19 | Up $0.00 | $51.28 | $51.19 | 0 |
| 09:56 AM | $51.33 | Down $ -0.02 | $51.36 | $51.30 | 1,800 |
| 09:55 AM | $51.35 | Up $0.06 | $51.35 | $51.33 | 300 |
| 09:54 AM | $51.29 | Up $0.03 | $51.29 | $51.29 | 400 |
| 09:52 AM | $51.26 | Up $0.06 | $51.26 | $51.24 | 300 |
| 09:52 AM | $51.26 | Up $0.00 | $51.26 | $51.24 | 0 |
| 09:51 AM | $51.20 | Up $0.10 | $51.20 | $51.13 | 1,200 |
| 09:50 AM | $51.10 | Down $ -0.03 | $51.18 | $51.10 | 900 |
| 09:49 AM | $51.13 | Up $0.06 | $51.13 | $51.10 | 300 |
| 09:48 AM | $51.07 | Down $ -0.08 | $51.10 | $51.07 | 400 |
| 09:47 AM | $51.15 | Up $0.02 | $51.15 | $51.12 | 700 |
| 09:46 AM | $51.13 | Down $ -0.10 | $51.31 | $51.13 | 1,100 |
| 09:45 AM | $51.23 | Down $ -0.01 | $51.29 | $51.23 | 800 |
| 09:44 AM | $51.24 | Down $ -0.01 | $51.28 | $51.24 | 400 |
| 09:43 AM | $51.25 | Down $ -0.01 | $51.25 | $51.24 | 900 |
| 09:42 AM | $51.26 | Up $0.04 | $51.26 | $51.24 | 500 |
| 09:40 AM | $51.22 | Down $ -0.13 | $51.31 | $51.22 | 400 |
| 09:40 AM | $51.22 | Up $0.00 | $51.31 | $51.22 | 0 |
| 09:39 AM | $51.35 | Up $0.07 | $51.41 | $51.35 | 500 |
| 09:37 AM | $51.28 | Up $0.06 | $51.28 | $51.26 | 700 |
| 09:37 AM | $51.28 | Up $0.00 | $51.28 | $51.26 | 0 |
| 09:36 AM | $51.22 | Up $0.00 | $51.37 | $51.22 | 1,200 |
| 09:34 AM | $51.22 | Down $ -0.03 | $51.22 | $51.22 | 200 |
| 09:34 AM | $51.22 | Up $0.00 | $51.22 | $51.22 | 0 |
| 09:33 AM | $51.25 | Down $ -0.18 | $51.48 | $51.18 | 2,300 |
| 09:32 AM | $51.43 | Up $0.56 | $51.43 | $51.43 | 300 |
| 09:30 AM | $50.87 | Down $ -0.45 | $51.59 | $50.61 | 3,700 |
| 09:30 AM | $50.87 | Up $0.00 | $51.59 | $50.61 | 0 |
| Previous close | $51.32 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $53.95 | $53.50 | $55.00 | $53.31 | 1,020,300 |
| 19-12-2024 | $51.32 | $50.91 | $51.32 | $50.48 | 233,300 |
| 18-12-2024 | $50.73 | $51.92 | $52.74 | $50.71 | 293,600 |
| 17-12-2024 | $51.22 | $51.50 | $51.65 | $51.20 | 298,500 |
| 16-12-2024 | $51.73 | $51.76 | $52.06 | $51.32 | 360,800 |
| 13-12-2024 | $50.38 | $50.42 | $50.54 | $49.92 | 89,400 |
| 12-12-2024 | $50.51 | $50.27 | $50.60 | $50.16 | 120,300 |
| 11-12-2024 | $50.15 | $50.17 | $50.32 | $50.01 | 181,600 |
| 10-12-2024 | $50.43 | $50.27 | $50.61 | $50.18 | 248,600 |
| 09-12-2024 | $49.94 | $49.74 | $50.12 | $49.46 | 224,600 |
| 06-12-2024 | $49.39 | $49.53 | $50.00 | $49.35 | 111,000 |
| 05-12-2024 | $49.94 | $49.76 | $50.34 | $49.65 | 280,100 |
| 04-12-2024 | $49.15 | $49.44 | $49.51 | $48.84 | 155,600 |
| 03-12-2024 | $48.89 | $48.82 | $49.02 | $48.58 | 370,500 |
| 02-12-2024 | $49.01 | $48.98 | $49.53 | $48.60 | 282,700 |
| 29-11-2024 | $46.64 | $46.47 | $47.06 | $46.29 | 211,000 |
| 28-11-2024 | $45.77 | $45.78 | $46.00 | $45.66 | 38,000 |
| 27-11-2024 | $46.08 | $46.19 | $46.50 | $45.88 | 132,200 |
| 26-11-2024 | $44.92 | $44.63 | $45.14 | $44.32 | 180,200 |
| 25-11-2024 | $45.57 | $45.38 | $46.06 | $45.26 | 372,500 |
| 22-11-2024 | $43.81 | $43.34 | $44.00 | $43.19 | 357,200 |
| 21-11-2024 | $43.33 | $43.05 | $43.58 | $42.95 | 300,700 |
| 20-11-2024 | $43.86 | $43.92 | $44.04 | $43.62 | 133,400 |
| 19-11-2024 | $44.64 | $44.65 | $44.92 | $44.57 | 93,100 |
| 18-11-2024 | $45.37 | $46.12 | $46.12 | $45.25 | 130,800 |
| 15-11-2024 | $45.51 | $45.09 | $45.70 | $44.99 | 119,400 |
| 14-11-2024 | $45.63 | $46.21 | $46.28 | $45.46 | 119,800 |
| 13-11-2024 | $46.45 | $46.34 | $46.69 | $45.94 | 89,800 |
| 12-11-2024 | $45.92 | $45.40 | $46.04 | $45.21 | 148,600 |
| 11-11-2024 | $45.27 | $45.63 | $45.64 | $45.06 | 115,200 |
Graphs are not available, please refer to the detailed table