Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
83.78 Up 1.49 (1.78 %)
Delayed : 2025/07/04 17:40:00
- Previous close $82.29
- Opening $82.26
- Today High $83.95
- Today Low $82.01
- Price Bid $83.19
- Price Ask $83.19
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Size Bid 1
- Size Ask 1
- Volume 61,895
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.78 | Up $0.12 | $83.78 | $83.78 | 1,500 |
| 03:59 PM | $83.66 | Down $ -0.01 | $83.74 | $83.66 | 800 |
| 03:58 PM | $83.67 | Down $ -0.12 | $83.77 | $83.67 | 700 |
| 03:57 PM | $83.79 | Up $0.02 | $83.79 | $83.77 | 700 |
| 03:55 PM | $83.77 | Down $ -0.11 | $83.95 | $83.77 | 1,400 |
| 03:55 PM | $83.77 | Up $0.00 | $83.95 | $83.77 | 0 |
| 03:53 PM | $83.88 | Down $ -0.01 | $83.88 | $83.88 | 1,300 |
| 03:53 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 0 |
| 03:52 PM | $83.89 | Up $0.00 | $83.89 | $83.89 | 1,100 |
| 03:51 PM | $83.89 | Up $0.00 | $83.89 | $83.89 | 400 |
| 03:50 PM | $83.89 | Down $ -0.03 | $83.89 | $83.77 | 600 |
| 03:49 PM | $83.92 | Up $0.07 | $83.92 | $83.92 | 100 |
| 03:47 PM | $83.85 | Down $ -0.08 | $83.85 | $83.85 | 100 |
| 03:47 PM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 03:42 PM | $83.93 | Up $0.08 | $83.93 | $83.93 | 200 |
| 03:42 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:42 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:42 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:42 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:41 PM | $83.85 | Down $ -0.08 | $83.85 | $83.85 | 200 |
| 03:38 PM | $83.93 | Up $0.08 | $83.93 | $83.93 | 200 |
| 03:38 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:38 PM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 03:30 PM | $83.85 | Up $0.07 | $83.85 | $83.77 | 700 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:30 PM | $83.85 | Up $0.00 | $83.85 | $83.77 | 0 |
| 03:29 PM | $83.78 | Up $0.01 | $83.80 | $83.78 | 900 |
| 03:24 PM | $83.77 | Down $ -0.12 | $83.77 | $83.77 | 100 |
| 03:24 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 03:24 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 03:24 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 03:24 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 03:23 PM | $83.89 | Up $0.14 | $83.89 | $83.89 | 100 |
| 03:14 PM | $83.75 | Up $0.11 | $83.76 | $83.75 | 700 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:14 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:12 PM | $83.64 | Down $ -0.13 | $83.64 | $83.64 | 100 |
| 03:12 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 03:11 PM | $83.76 | Up $0.01 | $83.76 | $83.75 | 3,700 |
| 03:06 PM | $83.75 | Up $0.03 | $83.75 | $83.75 | 100 |
| 03:06 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:06 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:06 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:06 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:02 PM | $83.72 | Up $0.16 | $83.72 | $83.72 | 1,400 |
| 03:02 PM | $83.72 | Up $0.00 | $83.72 | $83.72 | 0 |
| 03:02 PM | $83.72 | Up $0.00 | $83.72 | $83.72 | 0 |
| 03:02 PM | $83.72 | Up $0.00 | $83.72 | $83.72 | 0 |
| 02:48 PM | $83.56 | Down $ -0.08 | $83.56 | $83.56 | 200 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:48 PM | $83.56 | Up $0.00 | $83.56 | $83.56 | 0 |
| 02:44 PM | $83.65 | Down $ -0.08 | $83.65 | $83.65 | 200 |
| 02:44 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:44 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:44 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:42 PM | $83.72 | Up $0.08 | $83.72 | $83.72 | 100 |
| 02:42 PM | $83.72 | Up $0.00 | $83.72 | $83.72 | 0 |
| 02:38 PM | $83.65 | Down $ -0.05 | $83.65 | $83.65 | 100 |
| 02:38 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:38 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:38 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:29 PM | $83.69 | Up $0.12 | $83.72 | $83.58 | 1,400 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:29 PM | $83.69 | Up $0.00 | $83.72 | $83.58 | 0 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 100 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 02:23 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 02:22 PM | $83.57 | Up $0.14 | $83.57 | $83.56 | 200 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 900 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:13 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 02:12 PM | $83.43 | Up $0.00 | $83.43 | $83.43 | 2,100 |
| 02:11 PM | $83.43 | Down $ -0.03 | $83.43 | $83.43 | 2,500 |
| 02:10 PM | $83.46 | Down $ -0.20 | $83.55 | $83.38 | 700 |
| 02:08 PM | $83.66 | Up $0.01 | $83.66 | $83.66 | 100 |
| 02:08 PM | $83.66 | Up $0.00 | $83.66 | $83.66 | 0 |
| 02:05 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 100 |
| 02:05 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:05 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:03 PM | $83.65 | Up $0.03 | $83.65 | $83.65 | 300 |
| 02:03 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 02:02 PM | $83.62 | Up $0.09 | $83.62 | $83.58 | 600 |
| 02:00 PM | $83.53 | Up $0.03 | $83.53 | $83.52 | 300 |
| 02:00 PM | $83.53 | Up $0.00 | $83.53 | $83.52 | 0 |
| 01:59 PM | $83.50 | Down $ -0.02 | $83.52 | $83.50 | 200 |
| 01:56 PM | $83.52 | Up $0.05 | $83.52 | $83.52 | 100 |
| 01:56 PM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 01:56 PM | $83.52 | Up $0.00 | $83.52 | $83.52 | 0 |
| 01:53 PM | $83.47 | Down $ -0.11 | $83.51 | $83.47 | 700 |
| 01:53 PM | $83.47 | Up $0.00 | $83.51 | $83.47 | 0 |
| 01:53 PM | $83.47 | Up $0.00 | $83.51 | $83.47 | 0 |
| 01:51 PM | $83.58 | Down $ -0.01 | $83.58 | $83.58 | 100 |
| 01:51 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 01:49 PM | $83.59 | Up $0.10 | $83.59 | $83.50 | 300 |
| 01:49 PM | $83.59 | Up $0.00 | $83.59 | $83.50 | 0 |
| 01:47 PM | $83.49 | Up $0.12 | $83.49 | $83.49 | 200 |
| 01:47 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 01:42 PM | $83.37 | Up $0.06 | $83.38 | $83.37 | 600 |
| 01:42 PM | $83.37 | Up $0.00 | $83.38 | $83.37 | 0 |
| 01:42 PM | $83.37 | Up $0.00 | $83.38 | $83.37 | 0 |
| 01:42 PM | $83.37 | Up $0.00 | $83.38 | $83.37 | 0 |
| 01:42 PM | $83.37 | Up $0.00 | $83.38 | $83.37 | 0 |
| 01:37 PM | $83.31 | Up $0.14 | $83.31 | $83.20 | 1,300 |
| 01:37 PM | $83.31 | Up $0.00 | $83.31 | $83.20 | 0 |
| 01:37 PM | $83.31 | Up $0.00 | $83.31 | $83.20 | 0 |
| 01:37 PM | $83.31 | Up $0.00 | $83.31 | $83.20 | 0 |
| 01:37 PM | $83.31 | Up $0.00 | $83.31 | $83.20 | 0 |
| 01:23 PM | $83.17 | Up $0.04 | $83.17 | $83.17 | 100 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:23 PM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 01:11 PM | $83.13 | Up $0.03 | $83.13 | $83.13 | 100 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:11 PM | $83.13 | Up $0.00 | $83.13 | $83.13 | 0 |
| 01:07 PM | $83.10 | Down $ -0.02 | $83.10 | $83.10 | 100 |
| 01:07 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 01:07 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 01:07 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 01:01 PM | $83.12 | Up $0.03 | $83.12 | $83.12 | 400 |
| 01:01 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:01 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:01 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:01 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 01:01 PM | $83.12 | Up $0.00 | $83.12 | $83.12 | 0 |
| 12:57 PM | $83.09 | Up $0.10 | $83.09 | $83.09 | 200 |
| 12:57 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 12:57 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 12:57 PM | $83.09 | Up $0.00 | $83.09 | $83.09 | 0 |
| 12:52 PM | $82.99 | Down $ -0.11 | $83.11 | $82.99 | 400 |
| 12:52 PM | $82.99 | Up $0.00 | $83.11 | $82.99 | 0 |
| 12:52 PM | $82.99 | Up $0.00 | $83.11 | $82.99 | 0 |
| 12:52 PM | $82.99 | Up $0.00 | $83.11 | $82.99 | 0 |
| 12:52 PM | $82.99 | Up $0.00 | $83.11 | $82.99 | 0 |
| 12:42 PM | $83.10 | Down $ -0.03 | $83.10 | $83.10 | 500 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:42 PM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 12:39 PM | $83.13 | Down $ -0.11 | $83.16 | $83.13 | 900 |
| 12:39 PM | $83.13 | Up $0.00 | $83.16 | $83.13 | 0 |
| 12:39 PM | $83.13 | Up $0.00 | $83.16 | $83.13 | 0 |
| 12:37 PM | $83.24 | Down $ -0.01 | $83.24 | $83.15 | 3,200 |
| 12:37 PM | $83.24 | Up $0.00 | $83.24 | $83.15 | 0 |
| 12:31 PM | $83.25 | Up $0.04 | $83.25 | $83.25 | 100 |
| 12:31 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:31 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:31 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:31 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:31 PM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 12:29 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 100 |
| 12:29 PM | $83.21 | Up $0.00 | $83.21 | $83.21 | 0 |
| 12:28 PM | $83.21 | Up $0.02 | $83.21 | $83.21 | 2,000 |
| 12:12 PM | $83.19 | Down $ -0.08 | $83.29 | $83.19 | 400 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:12 PM | $83.19 | Up $0.00 | $83.29 | $83.19 | 0 |
| 12:07 PM | $83.27 | Down $ -0.03 | $83.29 | $83.21 | 1,400 |
| 12:07 PM | $83.27 | Up $0.00 | $83.29 | $83.21 | 0 |
| 12:07 PM | $83.27 | Up $0.00 | $83.29 | $83.21 | 0 |
| 12:07 PM | $83.27 | Up $0.00 | $83.29 | $83.21 | 0 |
| 12:07 PM | $83.27 | Up $0.00 | $83.29 | $83.21 | 0 |
| 12:05 PM | $83.29 | Up $0.02 | $83.29 | $83.29 | 100 |
| 12:05 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 12:02 PM | $83.27 | Down $ -0.18 | $83.35 | $83.27 | 900 |
| 12:02 PM | $83.27 | Up $0.00 | $83.35 | $83.27 | 0 |
| 12:02 PM | $83.27 | Up $0.00 | $83.35 | $83.27 | 0 |
| 11:49 AM | $83.45 | Down $ -0.04 | $83.45 | $83.45 | 100 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:49 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 100 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:39 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:37 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 100 |
| 11:37 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:32 AM | $83.49 | Up $0.13 | $83.49 | $83.49 | 100 |
| 11:32 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:32 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:32 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:32 AM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 11:29 AM | $83.36 | Up $0.01 | $83.36 | $83.35 | 600 |
| 11:29 AM | $83.36 | Up $0.00 | $83.36 | $83.35 | 0 |
| 11:29 AM | $83.36 | Up $0.00 | $83.36 | $83.35 | 0 |
| 11:27 AM | $83.35 | Up $0.01 | $83.35 | $83.34 | 400 |
| 11:27 AM | $83.35 | Up $0.00 | $83.35 | $83.34 | 0 |
| 11:26 AM | $83.34 | Up $0.26 | $83.34 | $83.34 | 100 |
| 11:08 AM | $83.08 | Down $ -0.15 | $83.08 | $83.08 | 100 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:08 AM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 11:04 AM | $83.23 | Up $0.01 | $83.23 | $83.22 | 200 |
| 11:04 AM | $83.23 | Up $0.00 | $83.23 | $83.22 | 0 |
| 11:04 AM | $83.23 | Up $0.00 | $83.23 | $83.22 | 0 |
| 11:04 AM | $83.23 | Up $0.00 | $83.23 | $83.22 | 0 |
| 11:03 AM | $83.22 | Up $0.39 | $83.22 | $82.97 | 1,900 |
| 11:02 AM | $82.83 | Up $0.08 | $82.84 | $82.71 | 3,300 |
| 11:01 AM | $82.76 | Up $0.07 | $82.76 | $82.67 | 3,400 |
| 10:53 AM | $82.68 | Down $ -0.02 | $82.68 | $82.68 | 200 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:53 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:48 AM | $82.71 | Down $ -0.04 | $82.71 | $82.71 | 100 |
| 10:48 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:48 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:48 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:48 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:44 AM | $82.75 | Up $0.06 | $82.80 | $82.71 | 2,500 |
| 10:44 AM | $82.75 | Up $0.00 | $82.80 | $82.71 | 0 |
| 10:44 AM | $82.75 | Up $0.00 | $82.80 | $82.71 | 0 |
| 10:44 AM | $82.75 | Up $0.00 | $82.80 | $82.71 | 0 |
| 10:41 AM | $82.68 | Down $ -0.04 | $82.68 | $82.68 | 200 |
| 10:41 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:41 AM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 10:37 AM | $82.72 | Up $0.02 | $82.72 | $82.72 | 200 |
| 10:37 AM | $82.72 | Up $0.00 | $82.72 | $82.72 | 0 |
| 10:37 AM | $82.72 | Up $0.00 | $82.72 | $82.72 | 0 |
| 10:37 AM | $82.72 | Up $0.00 | $82.72 | $82.72 | 0 |
| 10:32 AM | $82.70 | Down $ -0.21 | $82.84 | $82.70 | 500 |
| 10:32 AM | $82.70 | Up $0.00 | $82.84 | $82.70 | 0 |
| 10:32 AM | $82.70 | Up $0.00 | $82.84 | $82.70 | 0 |
| 10:32 AM | $82.70 | Up $0.00 | $82.84 | $82.70 | 0 |
| 10:32 AM | $82.70 | Up $0.00 | $82.84 | $82.70 | 0 |
| 10:31 AM | $82.91 | Up $0.07 | $82.91 | $82.91 | 100 |
| 10:30 AM | $82.84 | Up $0.07 | $82.84 | $82.84 | 100 |
| 10:10 AM | $82.77 | Up $0.35 | $82.77 | $82.63 | 500 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 10:10 AM | $82.77 | Up $0.00 | $82.77 | $82.63 | 0 |
| 09:50 AM | $82.42 | Down $ -0.28 | $82.42 | $82.42 | 100 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:50 AM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 09:49 AM | $82.70 | Up $0.30 | $82.78 | $82.70 | 200 |
| 09:48 AM | $82.40 | Up $0.05 | $82.40 | $82.40 | 400 |
| 09:44 AM | $82.35 | Up $0.34 | $82.35 | $82.28 | 300 |
| 09:44 AM | $82.35 | Up $0.00 | $82.35 | $82.28 | 0 |
| 09:44 AM | $82.35 | Up $0.00 | $82.35 | $82.28 | 0 |
| 09:44 AM | $82.35 | Up $0.00 | $82.35 | $82.28 | 0 |
| 09:39 AM | $82.01 | Down $ -0.14 | $82.01 | $82.01 | 100 |
| 09:39 AM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 09:39 AM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 09:39 AM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 09:39 AM | $82.01 | Up $0.00 | $82.01 | $82.01 | 0 |
| 09:38 AM | $82.15 | Down $ -0.15 | $82.35 | $82.15 | 700 |
| 09:30 AM | $82.30 | Up $0.01 | $82.30 | $82.26 | 2,900 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| 09:30 AM | $82.30 | Up $0.00 | $82.30 | $82.26 | 0 |
| Previous close | $82.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $83.78 | $83.27 | $83.95 | $82.99 | 41,400 |
| 03/07/2025 | $82.29 | $82.37 | $82.75 | $82.20 | 36,100 |
| 02/07/2025 | $82.04 | $81.80 | $82.65 | $81.59 | 81,100 |
| 30/06/2025 | $81.22 | $80.30 | $81.44 | $80.22 | 91,700 |
| 27/06/2025 | $80.65 | $80.67 | $80.98 | $80.16 | 123,800 |
| 26/06/2025 | $80.35 | $80.34 | $80.71 | $80.22 | 59,100 |
| 25/06/2025 | $80.39 | $80.36 | $80.48 | $79.82 | 74,400 |
| 24/06/2025 | $80.73 | $80.41 | $81.63 | $80.41 | 52,000 |
| 23/06/2025 | $80.46 | $79.80 | $80.46 | $79.60 | 83,400 |
| 20/06/2025 | $78.90 | $79.13 | $79.22 | $78.62 | 279,400 |
| 19/06/2025 | $79.56 | $79.38 | $79.65 | $79.15 | 26,600 |
| 18/06/2025 | $79.70 | $80.12 | $80.12 | $79.51 | 33,400 |
| 17/06/2025 | $79.11 | $79.27 | $79.40 | $78.68 | 33,000 |
| 16/06/2025 | $79.43 | $79.54 | $79.81 | $79.35 | 35,300 |
| 13/06/2025 | $79.66 | $80.30 | $80.47 | $79.64 | 66,500 |
| 12/06/2025 | $80.56 | $80.53 | $80.67 | $80.30 | 30,400 |
| 11/06/2025 | $80.66 | $80.68 | $80.96 | $80.48 | 40,600 |
| 10/06/2025 | $80.99 | $81.03 | $81.09 | $80.50 | 47,400 |
| 09/06/2025 | $80.28 | $80.21 | $80.40 | $80.00 | 29,600 |
| 06/06/2025 | $80.16 | $80.30 | $80.61 | $80.06 | 47,100 |
| 05/06/2025 | $80.89 | $80.78 | $81.32 | $80.68 | 18,200 |
| 04/06/2025 | $81.25 | $82.00 | $82.15 | $80.97 | 75,700 |
| 03/06/2025 | $81.92 | $82.23 | $83.33 | $81.60 | 104,900 |
| 02/06/2025 | $81.21 | $81.24 | $81.60 | $80.50 | 63,300 |
| 30/05/2025 | $81.38 | $81.27 | $81.72 | $81.23 | 97,500 |
| 29/05/2025 | $81.34 | $81.66 | $81.98 | $81.23 | 105,900 |
| 28/05/2025 | $81.50 | $81.31 | $81.67 | $81.22 | 85,000 |
| 27/05/2025 | $81.28 | $81.01 | $81.75 | $80.86 | 94,100 |
| 26/05/2025 | $80.87 | $80.65 | $81.48 | $80.65 | 25,000 |
| 23/05/2025 | $80.49 | $80.38 | $80.63 | $80.16 | 50,400 |
Graphs are not available, please refer to the detailed table