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 $0.10 $83.62 $83.58 600
02:00 PM $83.52 Up $0.02 $83.53 $83.52 300
02:00 PM $83.52 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