Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
94.46 Up 0.72 (0.76 %)
Delayed : 2025/08/29 17:40:00
- Previous close $93.74
- Opening $93.91
- Today High $94.54
- Today Low $93.41
- Price Bid $94.14
- Price Ask $94.14
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Size Bid 1
- Size Ask 1
- Volume 69,564
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.46 | Down $ -0.04 | $94.46 | $94.46 | 9,300 |
| 03:59 PM | $94.50 | Up $0.03 | $94.51 | $94.39 | 2,800 |
| 03:58 PM | $94.47 | Down $ -0.03 | $94.47 | $94.47 | 100 |
| 03:57 PM | $94.50 | Up $0.06 | $94.50 | $94.50 | 100 |
| 03:55 PM | $94.44 | Down $ -0.10 | $94.52 | $94.44 | 1,600 |
| 03:55 PM | $94.44 | Up $0.00 | $94.52 | $94.44 | 0 |
| 03:54 PM | $94.54 | Up $0.04 | $94.54 | $94.49 | 500 |
| 03:51 PM | $94.50 | Up $0.03 | $94.50 | $94.50 | 100 |
| 03:51 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 03:51 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 03:50 PM | $94.47 | Up $0.02 | $94.49 | $94.41 | 1,600 |
| 03:49 PM | $94.45 | Up $0.01 | $94.45 | $94.45 | 800 |
| 03:48 PM | $94.44 | Up $0.03 | $94.44 | $94.42 | 300 |
| 03:47 PM | $94.41 | Up $0.00 | $94.41 | $94.41 | 200 |
| 03:45 PM | $94.41 | Down $ -0.01 | $94.41 | $94.40 | 400 |
| 03:45 PM | $94.41 | Up $0.00 | $94.41 | $94.40 | 0 |
| 03:43 PM | $94.42 | Up $0.07 | $94.42 | $94.42 | 100 |
| 03:43 PM | $94.42 | Up $0.00 | $94.42 | $94.42 | 0 |
| 03:40 PM | $94.35 | Down $ -0.01 | $94.36 | $94.33 | 800 |
| 03:40 PM | $94.35 | Up $0.00 | $94.36 | $94.33 | 0 |
| 03:40 PM | $94.35 | Up $0.00 | $94.36 | $94.33 | 0 |
| 03:35 PM | $94.36 | Up $0.05 | $94.36 | $94.36 | 100 |
| 03:35 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 03:35 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 03:35 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 03:35 PM | $94.36 | Up $0.00 | $94.36 | $94.36 | 0 |
| 03:34 PM | $94.31 | Down $ -0.04 | $94.39 | $94.31 | 1,500 |
| 03:31 PM | $94.35 | Up $0.00 | $94.38 | $94.35 | 200 |
| 03:31 PM | $94.35 | Up $0.00 | $94.38 | $94.35 | 0 |
| 03:31 PM | $94.35 | Up $0.00 | $94.38 | $94.35 | 0 |
| 03:30 PM | $94.35 | Up $0.05 | $94.35 | $94.33 | 800 |
| 03:29 PM | $94.30 | Up $0.02 | $94.30 | $94.30 | 600 |
| 03:28 PM | $94.28 | Down $ -0.02 | $94.28 | $94.27 | 600 |
| 03:24 PM | $94.30 | Up $0.05 | $94.30 | $94.29 | 200 |
| 03:24 PM | $94.30 | Up $0.00 | $94.30 | $94.29 | 0 |
| 03:24 PM | $94.30 | Up $0.00 | $94.30 | $94.29 | 0 |
| 03:24 PM | $94.30 | Up $0.00 | $94.30 | $94.29 | 0 |
| 03:23 PM | $94.25 | Up $0.00 | $94.28 | $94.24 | 400 |
| 03:17 PM | $94.25 | Up $0.08 | $94.25 | $94.14 | 600 |
| 03:17 PM | $94.25 | Up $0.00 | $94.25 | $94.14 | 0 |
| 03:17 PM | $94.25 | Up $0.00 | $94.25 | $94.14 | 0 |
| 03:17 PM | $94.25 | Up $0.00 | $94.25 | $94.14 | 0 |
| 03:17 PM | $94.25 | Up $0.00 | $94.25 | $94.14 | 0 |
| 03:17 PM | $94.25 | Up $0.00 | $94.25 | $94.14 | 0 |
| 03:16 PM | $94.17 | Up $0.05 | $94.17 | $94.13 | 200 |
| 03:12 PM | $94.13 | Up $0.05 | $94.13 | $94.13 | 100 |
| 03:12 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 03:12 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 03:12 PM | $94.13 | Up $0.00 | $94.13 | $94.13 | 0 |
| 03:09 PM | $94.08 | Down $ -0.07 | $94.08 | $94.08 | 300 |
| 03:09 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 03:09 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 03:08 PM | $94.15 | Down $ -0.03 | $94.15 | $94.15 | 200 |
| 03:01 PM | $94.18 | Up $0.09 | $94.18 | $94.16 | 700 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:01 PM | $94.18 | Up $0.00 | $94.18 | $94.16 | 0 |
| 03:00 PM | $94.09 | Down $ -0.06 | $94.14 | $94.09 | 500 |
| 02:59 PM | $94.15 | Up $0.05 | $94.19 | $94.15 | 400 |
| 02:53 PM | $94.10 | Down $ -0.07 | $94.10 | $94.10 | 100 |
| 02:53 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 02:53 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 02:53 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 02:53 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 02:53 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 02:49 PM | $94.17 | Up $0.00 | $94.17 | $94.15 | 300 |
| 02:49 PM | $94.17 | Up $0.00 | $94.17 | $94.15 | 0 |
| 02:49 PM | $94.17 | Up $0.00 | $94.17 | $94.15 | 0 |
| 02:49 PM | $94.17 | Up $0.00 | $94.17 | $94.15 | 0 |
| 02:45 PM | $94.17 | Down $ -0.06 | $94.17 | $94.17 | 100 |
| 02:45 PM | $94.17 | Up $0.00 | $94.17 | $94.17 | 0 |
| 02:45 PM | $94.17 | Up $0.00 | $94.17 | $94.17 | 0 |
| 02:45 PM | $94.17 | Up $0.00 | $94.17 | $94.17 | 0 |
| 02:44 PM | $94.23 | Up $0.03 | $94.23 | $94.23 | 200 |
| 02:43 PM | $94.20 | Up $0.10 | $94.20 | $94.20 | 300 |
| 02:31 PM | $94.10 | Up $0.20 | $94.10 | $94.07 | 500 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:31 PM | $94.10 | Up $0.00 | $94.10 | $94.07 | 0 |
| 02:29 PM | $93.90 | Down $ -0.11 | $93.91 | $93.90 | 300 |
| 02:29 PM | $93.90 | Up $0.00 | $93.91 | $93.90 | 0 |
| 02:28 PM | $94.01 | Up $0.02 | $94.01 | $94.01 | 400 |
| 02:27 PM | $93.99 | Up $0.02 | $94.00 | $93.99 | 500 |
| 02:26 PM | $93.97 | Up $0.08 | $93.97 | $93.86 | 400 |
| 02:25 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 100 |
| 02:24 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 100 |
| 02:23 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 100 |
| 02:21 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 600 |
| 02:21 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 02:19 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 200 |
| 02:19 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 02:18 PM | $93.89 | Up $0.02 | $93.89 | $93.86 | 200 |
| 02:16 PM | $93.87 | Down $ -0.04 | $93.87 | $93.87 | 100 |
| 02:16 PM | $93.87 | Up $0.00 | $93.87 | $93.87 | 0 |
| 02:10 PM | $93.91 | Up $0.02 | $93.91 | $93.91 | 100 |
| 02:10 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 02:10 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 02:10 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 02:10 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 02:10 PM | $93.91 | Up $0.00 | $93.91 | $93.91 | 0 |
| 02:09 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 200 |
| 02:07 PM | $93.89 | Down $ -0.02 | $93.89 | $93.89 | 500 |
| 02:07 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 02:06 PM | $93.91 | Up $0.03 | $93.92 | $93.91 | 400 |
| 01:57 PM | $93.88 | Up $0.19 | $93.88 | $93.75 | 2,600 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:57 PM | $93.88 | Up $0.00 | $93.88 | $93.75 | 0 |
| 01:54 PM | $93.69 | Up $0.00 | $93.70 | $93.69 | 200 |
| 01:54 PM | $93.69 | Up $0.00 | $93.70 | $93.69 | 0 |
| 01:54 PM | $93.69 | Up $0.00 | $93.70 | $93.69 | 0 |
| 01:52 PM | $93.69 | Down $ -0.01 | $93.75 | $93.69 | 2,100 |
| 01:52 PM | $93.69 | Up $0.00 | $93.75 | $93.69 | 0 |
| 01:50 PM | $93.70 | Down $ -0.07 | $93.70 | $93.70 | 100 |
| 01:50 PM | $93.70 | Up $0.00 | $93.70 | $93.70 | 0 |
| 01:44 PM | $93.77 | Up $0.05 | $93.77 | $93.77 | 300 |
| 01:44 PM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 01:44 PM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 01:44 PM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 01:44 PM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 01:44 PM | $93.77 | Up $0.00 | $93.77 | $93.77 | 0 |
| 01:35 PM | $93.72 | Down $ -0.01 | $93.72 | $93.72 | 200 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:35 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 01:32 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 100 |
| 01:32 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:32 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:27 PM | $93.73 | Up $0.01 | $93.73 | $93.73 | 100 |
| 01:27 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:27 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:27 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:27 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 0 |
| 01:26 PM | $93.72 | Down $ -0.04 | $93.72 | $93.72 | 100 |
| 01:24 PM | $93.76 | Down $ -0.01 | $93.76 | $93.76 | 200 |
| 01:24 PM | $93.76 | Up $0.00 | $93.76 | $93.76 | 0 |
| 01:23 PM | $93.77 | Down $ -0.06 | $93.77 | $93.77 | 100 |
| 01:18 PM | $93.83 | Down $ -0.03 | $93.83 | $93.83 | 200 |
| 01:18 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:18 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:18 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:18 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:15 PM | $93.86 | Down $ -0.06 | $93.86 | $93.86 | 100 |
| 01:15 PM | $93.86 | Up $0.00 | $93.86 | $93.86 | 0 |
| 01:15 PM | $93.86 | Up $0.00 | $93.86 | $93.86 | 0 |
| 01:12 PM | $93.92 | Up $0.09 | $93.92 | $93.82 | 1,300 |
| 01:12 PM | $93.92 | Up $0.00 | $93.92 | $93.82 | 0 |
| 01:12 PM | $93.92 | Up $0.00 | $93.92 | $93.82 | 0 |
| 01:07 PM | $93.83 | Down $ -0.06 | $93.83 | $93.83 | 100 |
| 01:07 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:07 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:07 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:07 PM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 01:03 PM | $93.89 | Down $ -0.01 | $93.89 | $93.89 | 100 |
| 01:03 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 01:03 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 01:03 PM | $93.89 | Up $0.00 | $93.89 | $93.89 | 0 |
| 01:02 PM | $93.90 | Down $ -0.02 | $93.90 | $93.84 | 200 |
| 01:00 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 200 |
| 01:00 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:56 PM | $93.92 | Down $ -0.10 | $93.92 | $93.92 | 100 |
| 12:56 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:56 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:56 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:55 PM | $94.02 | Up $0.12 | $94.02 | $93.88 | 1,300 |
| 12:54 PM | $93.90 | Up $0.00 | $93.90 | $93.85 | 300 |
| 12:52 PM | $93.90 | Down $ -0.02 | $93.90 | $93.90 | 300 |
| 12:52 PM | $93.90 | Up $0.00 | $93.90 | $93.90 | 0 |
| 12:50 PM | $93.92 | Down $ -0.03 | $93.92 | $93.92 | 100 |
| 12:50 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:49 PM | $93.95 | Down $ -0.01 | $93.95 | $93.95 | 200 |
| 12:43 PM | $93.96 | Down $ -0.01 | $93.96 | $93.96 | 200 |
| 12:43 PM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 12:43 PM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 12:43 PM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 12:43 PM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 12:43 PM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 12:42 PM | $93.97 | Down $ -0.03 | $94.00 | $93.97 | 400 |
| 12:38 PM | $94.00 | Up $0.00 | $94.00 | $93.99 | 200 |
| 12:38 PM | $94.00 | Up $0.00 | $94.00 | $93.99 | 0 |
| 12:38 PM | $94.00 | Up $0.00 | $94.00 | $93.99 | 0 |
| 12:38 PM | $94.00 | Up $0.00 | $94.00 | $93.99 | 0 |
| 12:33 PM | $94.00 | Up $0.02 | $94.00 | $94.00 | 400 |
| 12:33 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:33 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:33 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:33 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:30 PM | $93.98 | Up $0.08 | $93.98 | $93.94 | 600 |
| 12:30 PM | $93.98 | Up $0.00 | $93.98 | $93.94 | 0 |
| 12:30 PM | $93.98 | Up $0.00 | $93.98 | $93.94 | 0 |
| 12:29 PM | $93.90 | Down $ -0.02 | $93.90 | $93.90 | 300 |
| 12:28 PM | $93.92 | Down $ -0.05 | $93.92 | $93.92 | 100 |
| 12:27 PM | $93.97 | Down $ -0.02 | $93.98 | $93.97 | 400 |
| 12:26 PM | $93.99 | Down $ -0.01 | $94.01 | $93.99 | 800 |
| 12:22 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 200 |
| 12:22 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:22 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:22 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:20 PM | $94.00 | Up $0.02 | $94.00 | $94.00 | 200 |
| 12:20 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 12:18 PM | $93.98 | Up $0.00 | $93.98 | $93.90 | 900 |
| 12:18 PM | $93.98 | Up $0.00 | $93.98 | $93.90 | 0 |
| 12:16 PM | $93.98 | Up $0.09 | $93.98 | $93.97 | 300 |
| 12:16 PM | $93.98 | Up $0.00 | $93.98 | $93.97 | 0 |
| 12:15 PM | $93.89 | Up $0.04 | $93.90 | $93.89 | 900 |
| 12:12 PM | $93.85 | Down $ -0.11 | $93.88 | $93.85 | 800 |
| 12:12 PM | $93.85 | Up $0.00 | $93.88 | $93.85 | 0 |
| 12:12 PM | $93.85 | Up $0.00 | $93.88 | $93.85 | 0 |
| 12:11 PM | $93.96 | Up $0.17 | $93.96 | $93.83 | 800 |
| 12:04 PM | $93.79 | Down $ -0.02 | $93.79 | $93.79 | 400 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:04 PM | $93.79 | Up $0.00 | $93.79 | $93.79 | 0 |
| 12:00 PM | $93.81 | Down $ -0.02 | $93.82 | $93.81 | 400 |
| 12:00 PM | $93.81 | Up $0.00 | $93.82 | $93.81 | 0 |
| 12:00 PM | $93.81 | Up $0.00 | $93.82 | $93.81 | 0 |
| 12:00 PM | $93.81 | Up $0.00 | $93.82 | $93.81 | 0 |
| 11:55 AM | $93.83 | Up $0.11 | $93.83 | $93.81 | 800 |
| 11:55 AM | $93.83 | Up $0.00 | $93.83 | $93.81 | 0 |
| 11:55 AM | $93.83 | Up $0.00 | $93.83 | $93.81 | 0 |
| 11:55 AM | $93.83 | Up $0.00 | $93.83 | $93.81 | 0 |
| 11:55 AM | $93.83 | Up $0.00 | $93.83 | $93.81 | 0 |
| 11:45 AM | $93.72 | Up $0.03 | $93.72 | $93.70 | 500 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:45 AM | $93.72 | Up $0.00 | $93.72 | $93.70 | 0 |
| 11:44 AM | $93.69 | Up $0.09 | $93.69 | $93.69 | 200 |
| 11:39 AM | $93.60 | Up $0.04 | $93.63 | $93.60 | 500 |
| 11:39 AM | $93.60 | Up $0.00 | $93.63 | $93.60 | 0 |
| 11:39 AM | $93.60 | Up $0.00 | $93.63 | $93.60 | 0 |
| 11:39 AM | $93.60 | Up $0.00 | $93.63 | $93.60 | 0 |
| 11:39 AM | $93.60 | Up $0.00 | $93.63 | $93.60 | 0 |
| 11:38 AM | $93.56 | Down $ -0.07 | $93.63 | $93.56 | 900 |
| 11:37 AM | $93.63 | Up $0.11 | $93.63 | $93.62 | 400 |
| 11:35 AM | $93.52 | Up $0.05 | $93.52 | $93.52 | 100 |
| 11:35 AM | $93.52 | Up $0.00 | $93.52 | $93.52 | 0 |
| 11:34 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 100 |
| 11:33 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 100 |
| 11:32 AM | $93.47 | Down $ -0.10 | $93.47 | $93.47 | 100 |
| 11:28 AM | $93.57 | Down $ -0.03 | $93.57 | $93.57 | 100 |
| 11:28 AM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 11:28 AM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 11:28 AM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 11:27 AM | $93.60 | Down $ -0.01 | $93.63 | $93.60 | 300 |
| 11:24 AM | $93.61 | Up $0.02 | $93.61 | $93.61 | 100 |
| 11:24 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| 11:24 AM | $93.61 | Up $0.00 | $93.61 | $93.61 | 0 |
| 11:23 AM | $93.59 | Down $ -0.06 | $93.59 | $93.59 | 100 |
| 11:20 AM | $93.65 | Up $0.01 | $93.65 | $93.65 | 100 |
| 11:20 AM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 11:20 AM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 11:19 AM | $93.64 | Down $ -0.19 | $93.64 | $93.64 | 100 |
| 11:16 AM | $93.83 | Down $ -0.06 | $93.83 | $93.83 | 100 |
| 11:16 AM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 11:16 AM | $93.83 | Up $0.00 | $93.83 | $93.83 | 0 |
| 11:09 AM | $93.89 | Up $0.01 | $93.90 | $93.89 | 500 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:09 AM | $93.89 | Up $0.00 | $93.90 | $93.89 | 0 |
| 11:07 AM | $93.88 | Down $ -0.02 | $93.88 | $93.88 | 400 |
| 11:07 AM | $93.88 | Up $0.00 | $93.88 | $93.88 | 0 |
| 11:06 AM | $93.90 | Down $ -0.17 | $93.98 | $93.90 | 500 |
| 11:04 AM | $94.07 | Up $0.11 | $94.07 | $94.07 | 200 |
| 11:04 AM | $94.07 | Up $0.00 | $94.07 | $94.07 | 0 |
| 11:00 AM | $93.96 | Up $0.25 | $93.96 | $93.78 | 700 |
| 11:00 AM | $93.96 | Up $0.00 | $93.96 | $93.78 | 0 |
| 11:00 AM | $93.96 | Up $0.00 | $93.96 | $93.78 | 0 |
| 11:00 AM | $93.96 | Up $0.00 | $93.96 | $93.78 | 0 |
| 10:59 AM | $93.71 | Up $0.02 | $93.71 | $93.71 | 100 |
| 10:55 AM | $93.69 | Up $0.06 | $93.75 | $93.69 | 800 |
| 10:55 AM | $93.69 | Up $0.00 | $93.75 | $93.69 | 0 |
| 10:55 AM | $93.69 | Up $0.00 | $93.75 | $93.69 | 0 |
| 10:55 AM | $93.69 | Up $0.00 | $93.75 | $93.69 | 0 |
| 10:51 AM | $93.63 | Up $0.15 | $93.63 | $93.53 | 800 |
| 10:51 AM | $93.63 | Up $0.00 | $93.63 | $93.53 | 0 |
| 10:51 AM | $93.63 | Up $0.00 | $93.63 | $93.53 | 0 |
| 10:51 AM | $93.63 | Up $0.00 | $93.63 | $93.53 | 0 |
| 10:49 AM | $93.48 | Up $0.03 | $93.49 | $93.48 | 200 |
| 10:49 AM | $93.48 | Up $0.00 | $93.49 | $93.48 | 0 |
| 10:47 AM | $93.45 | Down $ -0.04 | $93.45 | $93.45 | 100 |
| 10:47 AM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 10:44 AM | $93.49 | Down $ -0.09 | $93.53 | $93.49 | 200 |
| 10:44 AM | $93.49 | Up $0.00 | $93.53 | $93.49 | 0 |
| 10:44 AM | $93.49 | Up $0.00 | $93.53 | $93.49 | 0 |
| 10:41 AM | $93.58 | Up $0.06 | $93.58 | $93.58 | 400 |
| 10:41 AM | $93.58 | Up $0.00 | $93.58 | $93.58 | 0 |
| 10:41 AM | $93.58 | Up $0.00 | $93.58 | $93.58 | 0 |
| 10:39 AM | $93.52 | Up $0.10 | $93.52 | $93.51 | 800 |
| 10:39 AM | $93.52 | Up $0.00 | $93.52 | $93.51 | 0 |
| 10:38 AM | $93.42 | Down $ -0.19 | $93.55 | $93.41 | 400 |
| 10:37 AM | $93.61 | Down $ -0.05 | $93.61 | $93.61 | 100 |
| 10:33 AM | $93.66 | Down $ -0.01 | $93.66 | $93.59 | 600 |
| 10:33 AM | $93.66 | Up $0.00 | $93.66 | $93.59 | 0 |
| 10:33 AM | $93.66 | Up $0.00 | $93.66 | $93.59 | 0 |
| 10:33 AM | $93.66 | Up $0.00 | $93.66 | $93.59 | 0 |
| 10:32 AM | $93.67 | Up $0.11 | $93.67 | $93.56 | 200 |
| 10:31 AM | $93.56 | Down $ -0.19 | $93.56 | $93.56 | 100 |
| 10:29 AM | $93.75 | Down $ -0.02 | $93.76 | $93.75 | 200 |
| 10:29 AM | $93.75 | Up $0.00 | $93.76 | $93.75 | 0 |
| 10:28 AM | $93.77 | Down $ -0.09 | $93.77 | $93.77 | 100 |
| 10:23 AM | $93.86 | Down $ -0.24 | $93.87 | $93.86 | 200 |
| 10:23 AM | $93.86 | Up $0.00 | $93.87 | $93.86 | 0 |
| 10:23 AM | $93.86 | Up $0.00 | $93.87 | $93.86 | 0 |
| 10:23 AM | $93.86 | Up $0.00 | $93.87 | $93.86 | 0 |
| 10:23 AM | $93.86 | Up $0.00 | $93.87 | $93.86 | 0 |
| 10:19 AM | $94.10 | Down $ -0.05 | $94.27 | $94.10 | 1,300 |
| 10:19 AM | $94.10 | Up $0.00 | $94.27 | $94.10 | 0 |
| 10:19 AM | $94.10 | Up $0.00 | $94.27 | $94.10 | 0 |
| 10:19 AM | $94.10 | Up $0.00 | $94.27 | $94.10 | 0 |
| 10:12 AM | $94.15 | Up $0.14 | $94.15 | $94.08 | 400 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:12 AM | $94.15 | Up $0.00 | $94.15 | $94.08 | 0 |
| 10:08 AM | $94.01 | Up $0.08 | $94.01 | $93.99 | 200 |
| 10:08 AM | $94.01 | Up $0.00 | $94.01 | $93.99 | 0 |
| 10:08 AM | $94.01 | Up $0.00 | $94.01 | $93.99 | 0 |
| 10:08 AM | $94.01 | Up $0.00 | $94.01 | $93.99 | 0 |
| 10:05 AM | $93.93 | Down $ -0.10 | $93.93 | $93.93 | 100 |
| 10:05 AM | $93.93 | Up $0.00 | $93.93 | $93.93 | 0 |
| 10:05 AM | $93.93 | Up $0.00 | $93.93 | $93.93 | 0 |
| 10:03 AM | $94.03 | Up $0.11 | $94.03 | $94.03 | 200 |
| 10:03 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
| 10:02 AM | $93.92 | Down $ -0.18 | $94.07 | $93.92 | 400 |
| 09:53 AM | $94.10 | Up $0.11 | $94.10 | $94.10 | 100 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:53 AM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 09:52 AM | $93.99 | Down $ -0.13 | $94.01 | $93.99 | 300 |
| 09:51 AM | $94.12 | Up $0.13 | $94.12 | $94.12 | 100 |
| 09:43 AM | $93.99 | Down $ -0.01 | $94.00 | $93.99 | 200 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:43 AM | $93.99 | Up $0.00 | $94.00 | $93.99 | 0 |
| 09:42 AM | $94.00 | Up $0.15 | $94.00 | $93.80 | 800 |
| 09:30 AM | $93.85 | Up $0.11 | $93.91 | $93.65 | 1,100 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| 09:30 AM | $93.85 | Up $0.00 | $93.91 | $93.65 | 0 |
| Previous close | $93.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/08/2025 | $94.46 | $93.82 | $94.54 | $93.69 | 50,700 |
| 28/08/2025 | $93.74 | $94.46 | $94.57 | $93.68 | 52,100 |
| 27/08/2025 | $95.05 | $94.98 | $95.22 | $94.58 | 44,200 |
| 26/08/2025 | $94.64 | $95.02 | $95.29 | $94.50 | 63,200 |
| 25/08/2025 | $95.27 | $95.20 | $95.65 | $95.04 | 32,300 |
| 22/08/2025 | $95.72 | $96.15 | $96.24 | $95.70 | 57,100 |
| 21/08/2025 | $95.58 | $95.55 | $95.96 | $95.49 | 30,700 |
| 20/08/2025 | $95.33 | $95.65 | $96.08 | $95.06 | 34,200 |
| 19/08/2025 | $95.80 | $95.62 | $95.90 | $95.45 | 53,300 |
| 18/08/2025 | $95.60 | $96.02 | $96.04 | $95.36 | 45,200 |
| 15/08/2025 | $95.26 | $94.98 | $95.87 | $94.40 | 136,500 |
| 14/08/2025 | $94.12 | $93.50 | $94.50 | $93.45 | 65,100 |
| 13/08/2025 | $94.22 | $94.32 | $94.52 | $94.00 | 42,400 |
| 12/08/2025 | $93.66 | $93.19 | $93.92 | $93.03 | 98,200 |
| 11/08/2025 | $93.50 | $93.76 | $93.95 | $93.32 | 80,200 |
| 08/08/2025 | $92.42 | $91.46 | $92.46 | $91.14 | 65,000 |
| 07/08/2025 | $90.48 | $91.19 | $91.92 | $90.29 | 64,900 |
| 06/08/2025 | $91.86 | $91.73 | $93.19 | $91.11 | 139,800 |
| 05/08/2025 | $86.10 | $86.55 | $86.60 | $85.76 | 104,900 |
| 01/08/2025 | $87.11 | $87.07 | $87.44 | $86.86 | 44,000 |
| 31/07/2025 | $87.84 | $88.05 | $88.40 | $87.65 | 59,400 |
| 30/07/2025 | $88.29 | $88.66 | $89.18 | $88.05 | 54,300 |
| 29/07/2025 | $89.12 | $89.33 | $89.33 | $88.72 | 58,500 |
| 28/07/2025 | $88.87 | $88.47 | $89.00 | $88.18 | 33,800 |
| 25/07/2025 | $89.02 | $88.74 | $89.15 | $88.63 | 22,700 |
| 24/07/2025 | $88.83 | $89.30 | $89.83 | $88.72 | 32,400 |
| 23/07/2025 | $89.64 | $90.65 | $90.90 | $89.54 | 49,500 |
| 22/07/2025 | $90.77 | $90.65 | $90.97 | $90.17 | 55,600 |
| 21/07/2025 | $89.70 | $90.14 | $90.30 | $89.63 | 63,000 |
| 18/07/2025 | $90.51 | $89.99 | $90.60 | $89.52 | 102,700 |
Graphs are not available, please refer to the detailed table