Quotes and Market Data
Find a quote
ARITZIA INC
44.73 Down -0.56 (-1.25 %)
Delayed : 2024/09/06 16:00:01
- Previous close $45.29
- Opening $45.00
- Price Ask $43.00
- Price Bid $43.00
- Size Bid 2
- Size Ask 3
- Today High $45.55
- Today Low $44.73
- 52 Weeks High $48.23
- 52 Weeks Low $20.67
- Volume 212,573
Fundamentals
- P/E Ratio : 65.78
- Earnings/Share : 2.16
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 5,021.57
- Shares Out (M) : 112.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.73 | Up $0.00 | $44.73 | $44.73 | 20,900 |
| 03:59 PM | $44.73 | Up $0.00 | $44.79 | $44.73 | 2,600 |
| 03:58 PM | $44.73 | Down $ -0.03 | $44.78 | $44.73 | 2,400 |
| 03:57 PM | $44.76 | Up $0.00 | $44.81 | $44.76 | 1,600 |
| 03:56 PM | $44.76 | Down $ -0.07 | $44.83 | $44.76 | 2,900 |
| 03:55 PM | $44.83 | Down $ -0.03 | $44.87 | $44.83 | 1,000 |
| 03:54 PM | $44.86 | Up $0.00 | $44.86 | $44.84 | 600 |
| 03:53 PM | $44.86 | Down $ -0.05 | $44.86 | $44.86 | 100 |
| 03:51 PM | $44.91 | Down $ -0.08 | $45.01 | $44.89 | 3,400 |
| 03:51 PM | $44.91 | Up $0.00 | $45.01 | $44.89 | 0 |
| 03:50 PM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 2,300 |
| 03:49 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 300 |
| 03:48 PM | $45.00 | Down $ -0.01 | $45.02 | $45.00 | 1,600 |
| 03:47 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 200 |
| 03:46 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 200 |
| 03:45 PM | $45.01 | Up $0.01 | $45.02 | $45.01 | 1,000 |
| 03:44 PM | $45.00 | Down $ -0.02 | $45.01 | $45.00 | 900 |
| 03:43 PM | $45.02 | Up $0.02 | $45.02 | $44.98 | 1,000 |
| 03:42 PM | $45.00 | Up $0.01 | $45.00 | $45.00 | 100 |
| 03:41 PM | $44.99 | Down $ -0.02 | $45.01 | $44.99 | 800 |
| 03:37 PM | $45.01 | Down $ -0.01 | $45.02 | $45.01 | 400 |
| 03:37 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 03:37 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 03:37 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 0 |
| 03:36 PM | $45.02 | Up $0.01 | $45.03 | $45.01 | 2,900 |
| 03:35 PM | $45.01 | Up $0.02 | $45.01 | $44.98 | 3,800 |
| 03:34 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 100 |
| 03:33 PM | $44.99 | Down $ -0.01 | $44.99 | $44.99 | 1,200 |
| 03:31 PM | $45.00 | Up $0.02 | $45.00 | $44.99 | 1,200 |
| 03:31 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 0 |
| 03:30 PM | $44.98 | Down $ -0.02 | $44.99 | $44.98 | 300 |
| 03:29 PM | $45.00 | Down $ -0.01 | $45.00 | $45.00 | 100 |
| 03:28 PM | $45.01 | Down $ -0.10 | $45.09 | $45.01 | 1,600 |
| 03:26 PM | $45.11 | Up $0.06 | $45.11 | $45.05 | 500 |
| 03:26 PM | $45.11 | Up $0.00 | $45.11 | $45.05 | 0 |
| 03:25 PM | $45.05 | Down $ -0.01 | $45.05 | $45.05 | 200 |
| 03:24 PM | $45.06 | Down $ -0.01 | $45.06 | $45.06 | 100 |
| 03:23 PM | $45.07 | Down $ -0.02 | $45.07 | $45.06 | 400 |
| 03:22 PM | $45.09 | Up $0.01 | $45.09 | $45.09 | 100 |
| 03:21 PM | $45.08 | Down $ -0.01 | $45.08 | $45.08 | 100 |
| 03:20 PM | $45.09 | Down $ -0.07 | $45.13 | $45.09 | 400 |
| 03:17 PM | $45.16 | Down $ -0.04 | $45.19 | $45.16 | 1,700 |
| 03:17 PM | $45.16 | Up $0.00 | $45.19 | $45.16 | 0 |
| 03:17 PM | $45.16 | Up $0.00 | $45.19 | $45.16 | 0 |
| 03:15 PM | $45.20 | Up $0.05 | $45.21 | $45.17 | 800 |
| 03:15 PM | $45.20 | Up $0.00 | $45.21 | $45.17 | 0 |
| 03:12 PM | $45.15 | Up $0.00 | $45.18 | $45.15 | 600 |
| 03:12 PM | $45.15 | Up $0.00 | $45.18 | $45.15 | 0 |
| 03:12 PM | $45.15 | Up $0.00 | $45.18 | $45.15 | 0 |
| 03:10 PM | $45.15 | Down $ -0.01 | $45.15 | $45.15 | 100 |
| 03:10 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:09 PM | $45.16 | Down $ -0.02 | $45.16 | $45.16 | 200 |
| 03:07 PM | $45.18 | Down $ -0.07 | $45.24 | $45.18 | 1,500 |
| 03:07 PM | $45.18 | Up $0.00 | $45.24 | $45.18 | 0 |
| 03:06 PM | $45.25 | Up $0.01 | $45.25 | $45.25 | 400 |
| 03:05 PM | $45.24 | Up $0.05 | $45.24 | $45.21 | 1,000 |
| 03:01 PM | $45.19 | Down $ -0.02 | $45.19 | $45.19 | 300 |
| 03:01 PM | $45.19 | Up $0.00 | $45.19 | $45.19 | 0 |
| 03:01 PM | $45.19 | Up $0.00 | $45.19 | $45.19 | 0 |
| 03:01 PM | $45.19 | Up $0.00 | $45.19 | $45.19 | 0 |
| 03:00 PM | $45.21 | Up $0.07 | $45.21 | $45.17 | 400 |
| 02:58 PM | $45.14 | Down $ -0.02 | $45.21 | $45.14 | 500 |
| 02:58 PM | $45.14 | Up $0.00 | $45.21 | $45.14 | 0 |
| 02:57 PM | $45.16 | Down $ -0.07 | $45.20 | $45.16 | 800 |
| 02:56 PM | $45.23 | Up $0.05 | $45.23 | $45.21 | 1,300 |
| 02:55 PM | $45.18 | Up $0.02 | $45.18 | $45.18 | 100 |
| 02:53 PM | $45.16 | Down $ -0.01 | $45.16 | $45.16 | 100 |
| 02:53 PM | $45.16 | Up $0.00 | $45.16 | $45.16 | 0 |
| 02:51 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 100 |
| 02:51 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 0 |
| 02:48 PM | $45.17 | Down $ -0.01 | $45.17 | $45.17 | 100 |
| 02:48 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 0 |
| 02:48 PM | $45.17 | Up $0.00 | $45.17 | $45.17 | 0 |
| 02:47 PM | $45.18 | Up $0.03 | $45.19 | $45.18 | 200 |
| 02:46 PM | $45.15 | Down $ -0.03 | $45.15 | $45.15 | 100 |
| 02:45 PM | $45.18 | Down $ -0.01 | $45.18 | $45.18 | 100 |
| 02:43 PM | $45.19 | Down $ -0.03 | $45.22 | $45.17 | 1,900 |
| 02:43 PM | $45.19 | Up $0.00 | $45.22 | $45.17 | 0 |
| 02:40 PM | $45.22 | Up $0.08 | $45.22 | $45.17 | 1,100 |
| 02:40 PM | $45.22 | Up $0.00 | $45.22 | $45.17 | 0 |
| 02:40 PM | $45.22 | Up $0.00 | $45.22 | $45.17 | 0 |
| 02:39 PM | $45.14 | Up $0.00 | $45.16 | $45.14 | 500 |
| 02:37 PM | $45.14 | Up $0.08 | $45.14 | $45.08 | 1,200 |
| 02:37 PM | $45.14 | Up $0.00 | $45.14 | $45.08 | 0 |
| 02:35 PM | $45.06 | Up $0.01 | $45.08 | $45.06 | 200 |
| 02:35 PM | $45.06 | Up $0.00 | $45.08 | $45.06 | 0 |
| 02:33 PM | $45.05 | Down $ -0.06 | $45.08 | $45.05 | 500 |
| 02:33 PM | $45.05 | Up $0.00 | $45.08 | $45.05 | 0 |
| 02:30 PM | $45.11 | Down $ -0.03 | $45.16 | $45.11 | 1,700 |
| 02:30 PM | $45.11 | Up $0.00 | $45.16 | $45.11 | 0 |
| 02:30 PM | $45.11 | Up $0.00 | $45.16 | $45.11 | 0 |
| 02:28 PM | $45.14 | Up $0.00 | $45.15 | $45.14 | 400 |
| 02:28 PM | $45.14 | Up $0.00 | $45.15 | $45.14 | 0 |
| 02:26 PM | $45.14 | Up $0.03 | $45.14 | $45.14 | 100 |
| 02:26 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 02:25 PM | $45.11 | Up $0.01 | $45.13 | $45.11 | 700 |
| 02:23 PM | $45.10 | Up $0.04 | $45.10 | $45.07 | 200 |
| 02:23 PM | $45.10 | Up $0.00 | $45.10 | $45.07 | 0 |
| 02:21 PM | $45.06 | Down $ -0.03 | $45.07 | $45.06 | 600 |
| 02:21 PM | $45.06 | Up $0.00 | $45.07 | $45.06 | 0 |
| 02:20 PM | $45.09 | Up $0.08 | $45.09 | $45.07 | 500 |
| 02:19 PM | $45.01 | Down $ -0.01 | $45.01 | $45.01 | 200 |
| 02:18 PM | $45.02 | Down $ -0.01 | $45.03 | $45.02 | 300 |
| 02:17 PM | $45.03 | Down $ -0.01 | $45.04 | $45.03 | 600 |
| 02:16 PM | $45.04 | Up $0.05 | $45.06 | $44.99 | 1,100 |
| 02:14 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 100 |
| 02:14 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:12 PM | $44.99 | Down $ -0.01 | $44.99 | $44.99 | 200 |
| 02:12 PM | $44.99 | Up $0.00 | $44.99 | $44.99 | 0 |
| 02:10 PM | $45.00 | Down $ -0.08 | $45.02 | $45.00 | 500 |
| 02:10 PM | $45.00 | Up $0.00 | $45.02 | $45.00 | 0 |
| 02:08 PM | $45.07 | Down $ -0.02 | $45.10 | $45.07 | 600 |
| 02:08 PM | $45.07 | Up $0.00 | $45.10 | $45.07 | 0 |
| 02:07 PM | $45.09 | Up $0.00 | $45.10 | $45.09 | 200 |
| 02:05 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 100 |
| 02:05 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 02:03 PM | $45.09 | Down $ -0.06 | $45.10 | $45.09 | 200 |
| 02:03 PM | $45.09 | Up $0.00 | $45.10 | $45.09 | 0 |
| 02:01 PM | $45.15 | Down $ -0.04 | $45.15 | $45.15 | 100 |
| 02:01 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 02:00 PM | $45.19 | Down $ -0.02 | $45.19 | $45.18 | 500 |
| 01:59 PM | $45.21 | Up $0.00 | $45.21 | $45.21 | 100 |
| 01:58 PM | $45.21 | Up $0.01 | $45.22 | $45.19 | 1,300 |
| 01:55 PM | $45.20 | Up $0.04 | $45.20 | $45.18 | 2,100 |
| 01:55 PM | $45.20 | Up $0.00 | $45.20 | $45.18 | 0 |
| 01:55 PM | $45.20 | Up $0.00 | $45.20 | $45.18 | 0 |
| 01:54 PM | $45.16 | Up $0.04 | $45.16 | $45.16 | 600 |
| 01:53 PM | $45.12 | Down $ -0.01 | $45.12 | $45.12 | 100 |
| 01:52 PM | $45.13 | Up $0.04 | $45.15 | $45.07 | 1,400 |
| 01:50 PM | $45.09 | Down $ -0.04 | $45.15 | $45.09 | 900 |
| 01:50 PM | $45.09 | Up $0.00 | $45.15 | $45.09 | 0 |
| 01:47 PM | $45.13 | Down $ -0.07 | $45.15 | $45.13 | 300 |
| 01:47 PM | $45.13 | Up $0.00 | $45.15 | $45.13 | 0 |
| 01:47 PM | $45.13 | Up $0.00 | $45.15 | $45.13 | 0 |
| 01:46 PM | $45.20 | Up $0.05 | $45.20 | $45.16 | 3,100 |
| 01:45 PM | $45.15 | Down $ -0.01 | $45.20 | $45.15 | 3,200 |
| 01:44 PM | $45.16 | Down $ -0.01 | $45.17 | $45.16 | 200 |
| 01:43 PM | $45.17 | Down $ -0.04 | $45.19 | $45.17 | 500 |
| 01:41 PM | $45.21 | Up $0.06 | $45.21 | $45.16 | 1,100 |
| 01:41 PM | $45.21 | Up $0.00 | $45.21 | $45.16 | 0 |
| 01:40 PM | $45.15 | Up $0.03 | $45.15 | $45.15 | 100 |
| 01:37 PM | $45.12 | Down $ -0.01 | $45.12 | $45.12 | 200 |
| 01:37 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 01:37 PM | $45.12 | Up $0.00 | $45.12 | $45.12 | 0 |
| 01:36 PM | $45.13 | Up $0.00 | $45.13 | $45.13 | 100 |
| 01:35 PM | $45.13 | Up $0.00 | $45.13 | $45.13 | 100 |
| 01:34 PM | $45.13 | Down $ -0.02 | $45.13 | $45.13 | 200 |
| 01:32 PM | $45.15 | Down $ -0.06 | $45.17 | $45.15 | 200 |
| 01:32 PM | $45.15 | Up $0.00 | $45.17 | $45.15 | 0 |
| 01:29 PM | $45.21 | Down $ -0.04 | $45.24 | $45.21 | 1,700 |
| 01:29 PM | $45.21 | Up $0.00 | $45.24 | $45.21 | 0 |
| 01:29 PM | $45.21 | Up $0.00 | $45.24 | $45.21 | 0 |
| 01:28 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 400 |
| 01:27 PM | $45.25 | Up $0.07 | $45.25 | $45.25 | 200 |
| 01:26 PM | $45.18 | Down $ -0.02 | $45.18 | $45.18 | 100 |
| 01:21 PM | $45.20 | Up $0.02 | $45.22 | $45.20 | 3,300 |
| 01:21 PM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 01:21 PM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 01:21 PM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 01:21 PM | $45.20 | Up $0.00 | $45.22 | $45.20 | 0 |
| 01:20 PM | $45.18 | Up $0.03 | $45.18 | $45.18 | 300 |
| 01:19 PM | $45.15 | Down $ -0.02 | $45.15 | $45.10 | 500 |
| 01:17 PM | $45.17 | Down $ -0.07 | $45.23 | $45.17 | 500 |
| 01:17 PM | $45.17 | Up $0.00 | $45.23 | $45.17 | 0 |
| 01:16 PM | $45.24 | Down $ -0.03 | $45.26 | $45.24 | 400 |
| 01:15 PM | $45.27 | Down $ -0.02 | $45.27 | $45.27 | 100 |
| 01:13 PM | $45.29 | Up $0.04 | $45.29 | $45.25 | 900 |
| 01:13 PM | $45.29 | Up $0.00 | $45.29 | $45.25 | 0 |
| 01:12 PM | $45.25 | Up $0.02 | $45.25 | $45.25 | 400 |
| 01:10 PM | $45.23 | Down $ -0.09 | $45.29 | $45.23 | 1,400 |
| 01:10 PM | $45.23 | Up $0.00 | $45.29 | $45.23 | 0 |
| 01:08 PM | $45.32 | Up $0.01 | $45.33 | $45.30 | 2,800 |
| 01:08 PM | $45.32 | Up $0.00 | $45.33 | $45.30 | 0 |
| 01:07 PM | $45.31 | Up $0.01 | $45.31 | $45.29 | 900 |
| 01:06 PM | $45.30 | Up $0.00 | $45.30 | $45.30 | 200 |
| 01:04 PM | $45.30 | Up $0.06 | $45.30 | $45.29 | 800 |
| 01:04 PM | $45.30 | Up $0.00 | $45.30 | $45.29 | 0 |
| 01:01 PM | $45.24 | Down $ -0.02 | $45.27 | $45.24 | 300 |
| 01:01 PM | $45.24 | Up $0.00 | $45.27 | $45.24 | 0 |
| 01:01 PM | $45.24 | Up $0.00 | $45.27 | $45.24 | 0 |
| 01:00 PM | $45.26 | Up $0.05 | $45.26 | $45.17 | 3,100 |
| 12:59 PM | $45.21 | Up $0.08 | $45.21 | $45.21 | 100 |
| 12:57 PM | $45.13 | Up $0.01 | $45.13 | $45.13 | 200 |
| 12:57 PM | $45.13 | Up $0.00 | $45.13 | $45.13 | 0 |
| 12:55 PM | $45.12 | Up $0.03 | $45.12 | $45.10 | 400 |
| 12:55 PM | $45.12 | Up $0.00 | $45.12 | $45.10 | 0 |
| 12:52 PM | $45.09 | Up $0.06 | $45.09 | $45.04 | 800 |
| 12:52 PM | $45.09 | Up $0.00 | $45.09 | $45.04 | 0 |
| 12:52 PM | $45.09 | Up $0.00 | $45.09 | $45.04 | 0 |
| 12:51 PM | $45.03 | Down $ -0.01 | $45.06 | $45.03 | 500 |
| 12:49 PM | $45.04 | Down $ -0.03 | $45.04 | $45.04 | 100 |
| 12:49 PM | $45.04 | Up $0.00 | $45.04 | $45.04 | 0 |
| 12:47 PM | $45.07 | Up $0.02 | $45.08 | $45.04 | 2,000 |
| 12:47 PM | $45.07 | Up $0.00 | $45.08 | $45.04 | 0 |
| 12:43 PM | $45.05 | Up $0.04 | $45.05 | $45.03 | 400 |
| 12:43 PM | $45.05 | Up $0.00 | $45.05 | $45.03 | 0 |
| 12:43 PM | $45.05 | Up $0.00 | $45.05 | $45.03 | 0 |
| 12:43 PM | $45.05 | Up $0.00 | $45.05 | $45.03 | 0 |
| 12:42 PM | $45.01 | Down $ -0.01 | $45.01 | $45.01 | 200 |
| 12:41 PM | $45.02 | Down $ -0.01 | $45.03 | $45.02 | 600 |
| 12:39 PM | $45.03 | Down $ -0.03 | $45.05 | $45.03 | 600 |
| 12:39 PM | $45.03 | Up $0.00 | $45.05 | $45.03 | 0 |
| 12:38 PM | $45.06 | Up $0.04 | $45.06 | $45.06 | 100 |
| 12:34 PM | $45.02 | Up $0.04 | $45.04 | $45.00 | 300 |
| 12:34 PM | $45.02 | Up $0.00 | $45.04 | $45.00 | 0 |
| 12:34 PM | $45.02 | Up $0.00 | $45.04 | $45.00 | 0 |
| 12:34 PM | $45.02 | Up $0.00 | $45.04 | $45.00 | 0 |
| 12:33 PM | $44.98 | Up $0.04 | $44.98 | $44.98 | 300 |
| 12:31 PM | $44.94 | Down $ -0.01 | $44.94 | $44.94 | 100 |
| 12:31 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 12:30 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 100 |
| 12:28 PM | $44.95 | Down $ -0.03 | $44.96 | $44.95 | 400 |
| 12:28 PM | $44.95 | Up $0.00 | $44.96 | $44.95 | 0 |
| 12:27 PM | $44.98 | Down $ -0.05 | $45.02 | $44.98 | 700 |
| 12:26 PM | $45.03 | Up $0.05 | $45.04 | $45.02 | 800 |
| 12:23 PM | $44.98 | Down $ -0.02 | $45.02 | $44.98 | 400 |
| 12:23 PM | $44.98 | Up $0.00 | $45.02 | $44.98 | 0 |
| 12:23 PM | $44.98 | Up $0.00 | $45.02 | $44.98 | 0 |
| 12:22 PM | $45.00 | Up $0.05 | $45.00 | $45.00 | 400 |
| 12:21 PM | $44.95 | Up $0.00 | $44.97 | $44.95 | 300 |
| 12:19 PM | $44.95 | Down $ -0.02 | $44.95 | $44.95 | 200 |
| 12:19 PM | $44.95 | Up $0.00 | $44.95 | $44.95 | 0 |
| 12:18 PM | $44.97 | Up $0.04 | $44.97 | $44.97 | 100 |
| 12:16 PM | $44.93 | Down $ -0.05 | $44.97 | $44.93 | 500 |
| 12:16 PM | $44.93 | Up $0.00 | $44.97 | $44.93 | 0 |
| 12:15 PM | $44.98 | Up $0.00 | $44.98 | $44.97 | 400 |
| 12:14 PM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 200 |
| 12:13 PM | $44.99 | Up $0.06 | $45.01 | $44.98 | 800 |
| 12:10 PM | $44.93 | Down $ -0.02 | $44.99 | $44.93 | 300 |
| 12:10 PM | $44.93 | Up $0.00 | $44.99 | $44.93 | 0 |
| 12:10 PM | $44.93 | Up $0.00 | $44.99 | $44.93 | 0 |
| 12:09 PM | $44.95 | Up $0.04 | $44.95 | $44.91 | 600 |
| 12:08 PM | $44.91 | Down $ -0.05 | $44.98 | $44.91 | 300 |
| 12:07 PM | $44.96 | Down $ -0.02 | $45.04 | $44.96 | 1,400 |
| 12:06 PM | $44.98 | Up $0.00 | $44.98 | $44.98 | 100 |
| 12:05 PM | $44.98 | Up $0.02 | $44.98 | $44.98 | 500 |
| 12:02 PM | $44.96 | Up $0.07 | $44.96 | $44.92 | 900 |
| 12:02 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 12:02 PM | $44.96 | Up $0.00 | $44.96 | $44.92 | 0 |
| 12:01 PM | $44.89 | Up $0.01 | $44.90 | $44.89 | 500 |
| 12:00 PM | $44.88 | Up $0.02 | $44.88 | $44.88 | 100 |
| 11:59 AM | $44.86 | Down $ -0.03 | $44.86 | $44.86 | 100 |
| 11:58 AM | $44.89 | Down $ -0.03 | $44.90 | $44.89 | 500 |
| 11:57 AM | $44.92 | Up $0.01 | $44.92 | $44.92 | 100 |
| 11:56 AM | $44.91 | Down $ -0.02 | $44.93 | $44.91 | 500 |
| 11:54 AM | $44.93 | Up $0.03 | $44.93 | $44.87 | 1,300 |
| 11:54 AM | $44.93 | Up $0.00 | $44.93 | $44.87 | 0 |
| 11:52 AM | $44.90 | Up $0.01 | $44.90 | $44.85 | 500 |
| 11:52 AM | $44.90 | Up $0.00 | $44.90 | $44.85 | 0 |
| 11:50 AM | $44.89 | Down $ -0.01 | $44.90 | $44.89 | 1,000 |
| 11:50 AM | $44.89 | Up $0.00 | $44.90 | $44.89 | 0 |
| 11:49 AM | $44.90 | Down $ -0.05 | $44.92 | $44.90 | 700 |
| 11:48 AM | $44.95 | Up $0.06 | $44.95 | $44.93 | 1,500 |
| 11:46 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 300 |
| 11:46 AM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 11:45 AM | $44.89 | Up $0.04 | $44.89 | $44.83 | 1,500 |
| 11:44 AM | $44.85 | Up $0.06 | $44.85 | $44.84 | 600 |
| 11:43 AM | $44.79 | Down $ -0.09 | $44.88 | $44.79 | 1,300 |
| 11:42 AM | $44.88 | Down $ -0.03 | $44.89 | $44.88 | 600 |
| 11:41 AM | $44.91 | Up $0.02 | $44.91 | $44.85 | 1,600 |
| 11:40 AM | $44.89 | Down $ -0.04 | $44.89 | $44.89 | 100 |
| 11:37 AM | $44.93 | Up $0.02 | $44.93 | $44.90 | 500 |
| 11:37 AM | $44.93 | Up $0.00 | $44.93 | $44.90 | 0 |
| 11:37 AM | $44.93 | Up $0.00 | $44.93 | $44.90 | 0 |
| 11:35 AM | $44.91 | Up $0.03 | $44.91 | $44.91 | 100 |
| 11:35 AM | $44.91 | Up $0.00 | $44.91 | $44.91 | 0 |
| 11:33 AM | $44.88 | Up $0.01 | $44.89 | $44.85 | 900 |
| 11:33 AM | $44.88 | Up $0.00 | $44.89 | $44.85 | 0 |
| 11:32 AM | $44.87 | Down $ -0.03 | $44.92 | $44.80 | 2,600 |
| 11:31 AM | $44.90 | Down $ -0.06 | $44.90 | $44.85 | 900 |
| 11:30 AM | $44.96 | Up $0.09 | $44.97 | $44.90 | 1,800 |
| 11:27 AM | $44.87 | Down $ -0.02 | $44.90 | $44.87 | 2,200 |
| 11:27 AM | $44.87 | Up $0.00 | $44.90 | $44.87 | 0 |
| 11:27 AM | $44.87 | Up $0.00 | $44.90 | $44.87 | 0 |
| 11:26 AM | $44.89 | Down $ -0.01 | $44.89 | $44.89 | 100 |
| 11:25 AM | $44.90 | Up $0.00 | $44.91 | $44.90 | 300 |
| 11:23 AM | $44.90 | Down $ -0.03 | $44.94 | $44.90 | 1,100 |
| 11:23 AM | $44.90 | Up $0.00 | $44.94 | $44.90 | 0 |
| 11:22 AM | $44.93 | Down $ -0.04 | $44.93 | $44.93 | 200 |
| 11:21 AM | $44.97 | Up $0.03 | $44.97 | $44.97 | 100 |
| 11:20 AM | $44.94 | Up $0.02 | $44.97 | $44.94 | 400 |
| 11:19 AM | $44.92 | Down $ -0.06 | $44.97 | $44.89 | 500 |
| 11:18 AM | $44.98 | Down $ -0.03 | $44.99 | $44.98 | 400 |
| 11:17 AM | $45.01 | Down $ -0.04 | $45.01 | $44.99 | 500 |
| 11:16 AM | $45.05 | Down $ -0.05 | $45.06 | $45.05 | 400 |
| 11:14 AM | $45.10 | Up $0.02 | $45.12 | $45.09 | 1,300 |
| 11:14 AM | $45.10 | Up $0.00 | $45.12 | $45.09 | 0 |
| 11:13 AM | $45.08 | Up $0.01 | $45.10 | $45.04 | 1,000 |
| 11:11 AM | $45.07 | Down $ -0.01 | $45.07 | $45.07 | 100 |
| 11:11 AM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 11:10 AM | $45.08 | Up $0.01 | $45.12 | $45.06 | 900 |
| 11:08 AM | $45.07 | Up $0.05 | $45.11 | $44.90 | 4,700 |
| 11:08 AM | $45.07 | Up $0.00 | $45.11 | $44.90 | 0 |
| 11:07 AM | $45.02 | Down $ -0.15 | $45.16 | $45.02 | 1,300 |
| 11:06 AM | $45.17 | Down $ -0.04 | $45.17 | $45.17 | 100 |
| 11:04 AM | $45.21 | Down $ -0.03 | $45.22 | $45.21 | 300 |
| 11:04 AM | $45.21 | Up $0.00 | $45.22 | $45.21 | 0 |
| 11:03 AM | $45.24 | Down $ -0.04 | $45.30 | $45.24 | 2,000 |
| 11:01 AM | $45.28 | Up $0.03 | $45.29 | $45.21 | 1,000 |
| 11:01 AM | $45.28 | Up $0.00 | $45.29 | $45.21 | 0 |
| 11:00 AM | $45.25 | Up $0.04 | $45.30 | $45.25 | 1,400 |
| 10:59 AM | $45.21 | Up $0.14 | $45.23 | $45.08 | 800 |
| 10:57 AM | $45.07 | Down $ -0.05 | $45.08 | $45.07 | 400 |
| 10:57 AM | $45.07 | Up $0.00 | $45.08 | $45.07 | 0 |
| 10:56 AM | $45.12 | Up $0.06 | $45.20 | $45.10 | 9,000 |
| 10:55 AM | $45.06 | Up $0.10 | $45.06 | $44.90 | 2,600 |
| 10:52 AM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 200 |
| 10:52 AM | $44.96 | Up $0.00 | $44.99 | $44.96 | 0 |
| 10:52 AM | $44.96 | Up $0.00 | $44.99 | $44.96 | 0 |
| 10:50 AM | $45.00 | Down $ -0.15 | $45.11 | $45.00 | 400 |
| 10:50 AM | $45.00 | Up $0.00 | $45.11 | $45.00 | 0 |
| 10:48 AM | $45.14 | Down $ -0.05 | $45.16 | $45.14 | 400 |
| 10:48 AM | $45.14 | Up $0.00 | $45.16 | $45.14 | 0 |
| 10:44 AM | $45.19 | Down $ -0.02 | $45.21 | $45.19 | 300 |
| 10:44 AM | $45.19 | Up $0.00 | $45.21 | $45.19 | 0 |
| 10:44 AM | $45.19 | Up $0.00 | $45.21 | $45.19 | 0 |
| 10:44 AM | $45.19 | Up $0.00 | $45.21 | $45.19 | 0 |
| 10:43 AM | $45.21 | Down $ -0.02 | $45.22 | $45.21 | 800 |
| 10:42 AM | $45.23 | Down $ -0.05 | $45.30 | $45.23 | 200 |
| 10:41 AM | $45.28 | Up $0.13 | $45.28 | $45.14 | 800 |
| 10:40 AM | $45.15 | Down $ -0.06 | $45.15 | $45.15 | 100 |
| 10:38 AM | $45.21 | Up $0.01 | $45.21 | $45.21 | 100 |
| 10:38 AM | $45.21 | Up $0.00 | $45.21 | $45.21 | 0 |
| 10:37 AM | $45.20 | Up $0.02 | $45.20 | $45.15 | 400 |
| 10:36 AM | $45.18 | Up $0.04 | $45.18 | $45.18 | 100 |
| 10:35 AM | $45.14 | Up $0.01 | $45.15 | $45.14 | 700 |
| 10:34 AM | $45.13 | Down $ -0.06 | $45.16 | $45.13 | 500 |
| 10:33 AM | $45.19 | Down $ -0.05 | $45.22 | $45.19 | 500 |
| 10:32 AM | $45.24 | Up $0.15 | $45.24 | $45.11 | 1,500 |
| 10:29 AM | $45.09 | Down $ -0.01 | $45.15 | $45.07 | 600 |
| 10:29 AM | $45.09 | Up $0.00 | $45.15 | $45.07 | 0 |
| 10:29 AM | $45.09 | Up $0.00 | $45.15 | $45.07 | 0 |
| 10:28 AM | $45.10 | Up $0.02 | $45.13 | $45.10 | 1,100 |
| 10:27 AM | $45.09 | Down $ -0.02 | $45.09 | $45.06 | 300 |
| 10:26 AM | $45.10 | Down $ -0.03 | $45.13 | $45.10 | 400 |
| 10:25 AM | $45.13 | Down $ -0.01 | $45.13 | $45.08 | 200 |
| 10:24 AM | $45.14 | Down $ -0.02 | $45.15 | $45.10 | 800 |
| 10:23 AM | $45.16 | Down $ -0.02 | $45.16 | $45.16 | 300 |
| 10:19 AM | $45.18 | Up $0.03 | $45.18 | $45.17 | 200 |
| 10:19 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 10:19 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 10:19 AM | $45.18 | Up $0.00 | $45.18 | $45.17 | 0 |
| 10:18 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 100 |
| 10:15 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 700 |
| 10:15 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 10:15 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 10:14 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 300 |
| 10:13 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 100 |
| 10:12 AM | $45.15 | Down $ -0.05 | $45.17 | $45.15 | 400 |
| 10:11 AM | $45.20 | Up $0.05 | $45.20 | $45.08 | 1,900 |
| 10:09 AM | $45.15 | Up $0.05 | $45.15 | $45.15 | 100 |
| 10:09 AM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 10:07 AM | $45.10 | Up $0.08 | $45.10 | $45.02 | 1,200 |
| 10:07 AM | $45.10 | Up $0.00 | $45.10 | $45.02 | 0 |
| 10:06 AM | $45.02 | Up $0.02 | $45.02 | $45.00 | 500 |
| 10:05 AM | $45.00 | Up $0.00 | $45.00 | $45.00 | 100 |
| 10:04 AM | $45.00 | Down $ -0.06 | $45.04 | $45.00 | 300 |
| 10:01 AM | $45.06 | Up $0.03 | $45.06 | $45.06 | 100 |
| 10:01 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:01 AM | $45.06 | Up $0.00 | $45.06 | $45.06 | 0 |
| 10:00 AM | $45.03 | Up $0.04 | $45.05 | $44.96 | 1,600 |
| 09:57 AM | $44.99 | Down $ -0.16 | $45.10 | $44.96 | 2,200 |
| 09:57 AM | $44.99 | Up $0.00 | $45.10 | $44.96 | 0 |
| 09:57 AM | $44.99 | Up $0.00 | $45.10 | $44.96 | 0 |
| 09:56 AM | $45.15 | Down $ -0.03 | $45.15 | $45.15 | 100 |
| 09:54 AM | $45.18 | Down $ -0.09 | $45.21 | $45.18 | 300 |
| 09:54 AM | $45.18 | Up $0.00 | $45.21 | $45.18 | 0 |
| 09:53 AM | $45.27 | Up $0.05 | $45.27 | $45.16 | 700 |
| 09:51 AM | $45.22 | Down $ -0.03 | $45.22 | $45.22 | 100 |
| 09:51 AM | $45.22 | Up $0.00 | $45.22 | $45.22 | 0 |
| 09:50 AM | $45.25 | Down $ -0.03 | $45.25 | $45.25 | 100 |
| 09:49 AM | $45.28 | Down $ -0.03 | $45.28 | $45.28 | 100 |
| 09:48 AM | $45.31 | Down $ -0.03 | $45.31 | $45.31 | 200 |
| 09:45 AM | $45.34 | Down $ -0.03 | $45.34 | $45.34 | 100 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 09:44 AM | $45.37 | Up $0.07 | $45.37 | $45.37 | 100 |
| 09:43 AM | $45.30 | Up $0.09 | $45.30 | $45.25 | 400 |
| 09:41 AM | $45.21 | Up $0.08 | $45.21 | $45.12 | 700 |
| 09:41 AM | $45.21 | Up $0.00 | $45.21 | $45.12 | 0 |
| 09:40 AM | $45.13 | Down $ -0.09 | $45.13 | $45.13 | 100 |
| 09:38 AM | $45.22 | Down $ -0.33 | $45.32 | $45.22 | 200 |
| 09:38 AM | $45.22 | Up $0.00 | $45.32 | $45.22 | 0 |
| 09:31 AM | $45.55 | Up $0.45 | $45.55 | $45.32 | 500 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:31 AM | $45.55 | Up $0.00 | $45.55 | $45.32 | 0 |
| 09:30 AM | $45.10 | Down $ -0.19 | $45.10 | $45.00 | 700 |
| Previous close | $45.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $44.73 | $44.88 | $45.33 | $44.73 | 132,800 |
| 05-09-2024 | $45.29 | $44.45 | $45.39 | $44.30 | 150,700 |
| 04-09-2024 | $45.10 | $45.14 | $45.25 | $44.80 | 253,600 |
| 03-09-2024 | $45.13 | $44.90 | $45.32 | $44.79 | 111,200 |
| 30-08-2024 | $46.10 | $45.09 | $46.11 | $45.08 | 141,400 |
| 29-08-2024 | $45.50 | $45.91 | $46.02 | $45.07 | 113,800 |
| 28-08-2024 | $45.76 | $45.94 | $46.09 | $45.24 | 295,500 |
| 27-08-2024 | $47.13 | $46.99 | $47.54 | $46.90 | 148,400 |
| 26-08-2024 | $46.66 | $46.52 | $46.96 | $46.48 | 147,300 |
| 23-08-2024 | $45.58 | $45.90 | $46.00 | $45.45 | 256,700 |
| 22-08-2024 | $43.87 | $43.66 | $43.95 | $43.55 | 129,500 |
| 21-08-2024 | $44.33 | $44.55 | $44.63 | $44.25 | 115,500 |
| 20-08-2024 | $44.68 | $44.55 | $44.73 | $44.40 | 90,200 |
| 19-08-2024 | $44.47 | $44.79 | $45.10 | $44.32 | 169,500 |
| 16-08-2024 | $44.90 | $44.37 | $44.95 | $44.37 | 128,500 |
| 15-08-2024 | $44.57 | $44.93 | $45.21 | $44.56 | 174,400 |
| 14-08-2024 | $43.63 | $43.96 | $43.96 | $43.31 | 143,400 |
| 13-08-2024 | $43.01 | $43.20 | $43.44 | $42.96 | 114,400 |
| 12-08-2024 | $43.05 | $43.10 | $43.20 | $42.76 | 230,800 |
| 09-08-2024 | $42.46 | $42.24 | $42.57 | $42.19 | 60,100 |
| 08-08-2024 | $42.51 | $42.58 | $42.86 | $42.47 | 194,100 |
| 07-08-2024 | $42.21 | $42.58 | $42.58 | $41.72 | 320,800 |
| 06-08-2024 | $41.09 | $41.11 | $41.74 | $41.02 | 293,300 |
| 02-08-2024 | $42.60 | $42.31 | $42.98 | $42.13 | 204,900 |
| 01-08-2024 | $44.49 | $44.78 | $44.78 | $43.95 | 171,000 |
| 31-07-2024 | $45.32 | $45.45 | $46.05 | $45.27 | 185,100 |
| 30-07-2024 | $45.30 | $45.30 | $45.75 | $45.12 | 193,400 |
| 29-07-2024 | $45.63 | $45.65 | $45.75 | $45.31 | 168,500 |
| 26-07-2024 | $45.50 | $45.70 | $45.75 | $45.18 | 190,700 |
| 25-07-2024 | $45.15 | $45.50 | $45.69 | $44.95 | 229,100 |
Graphs are not available, please refer to the detailed table