Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
82.11 Up 0.10 (0.12 %)
Delayed : 2025/05/09 04:02:02
- Previous close $82.01
- Opening $82.78
- Today High $83.00
- Today Low $79.65
- Price Bid $80.01
- Price Ask $80.01
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Size Bid 2
- Size Ask 2
- Volume 171,637
Fundamentals
- P/E Ratio : 31.10
- Earnings/Share : 0.55
- Dividends/Share : $0.85
- Current Div. Yield : 4.14
- Market Cap (M) : 3,686.91
- Shares Out (M) : 44.90
- Exchange : XTSE
- Ex Dividend Date : 2025/06/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.11 | Up $0.11 | $82.11 | $82.11 | 6,400 |
| 03:59 PM | $82.00 | Down $ -0.12 | $82.12 | $82.00 | 4,100 |
| 03:58 PM | $82.12 | Down $ -0.21 | $82.30 | $82.12 | 2,900 |
| 03:57 PM | $82.33 | Down $ -0.07 | $82.38 | $82.33 | 600 |
| 03:56 PM | $82.40 | Up $0.00 | $82.40 | $82.33 | 500 |
| 03:55 PM | $82.40 | Down $ -0.03 | $82.41 | $82.32 | 3,200 |
| 03:54 PM | $82.43 | Up $0.09 | $82.43 | $82.43 | 100 |
| 03:53 PM | $82.34 | Down $ -0.07 | $82.41 | $82.34 | 600 |
| 03:52 PM | $82.41 | Up $0.01 | $82.43 | $82.40 | 1,600 |
| 03:51 PM | $82.40 | Down $ -0.03 | $82.40 | $82.36 | 900 |
| 03:50 PM | $82.43 | Up $0.02 | $82.43 | $82.43 | 600 |
| 03:49 PM | $82.41 | Down $ -0.01 | $82.42 | $82.41 | 400 |
| 03:48 PM | $82.42 | Up $0.03 | $82.44 | $82.41 | 2,100 |
| 03:45 PM | $82.39 | Down $0.00 | $82.39 | $82.39 | 300 |
| 03:45 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 03:45 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 03:44 PM | $82.40 | Down $ -0.05 | $82.42 | $82.40 | 600 |
| 03:42 PM | $82.44 | Up $0.08 | $82.44 | $82.42 | 500 |
| 03:42 PM | $82.44 | Up $0.00 | $82.44 | $82.42 | 0 |
| 03:40 PM | $82.36 | Up $0.01 | $82.37 | $82.36 | 300 |
| 03:40 PM | $82.36 | Up $0.00 | $82.37 | $82.36 | 0 |
| 03:39 PM | $82.35 | Up $0.16 | $82.35 | $82.25 | 600 |
| 03:38 PM | $82.19 | Down $ -0.06 | $82.21 | $82.15 | 1,200 |
| 03:37 PM | $82.25 | Up $0.06 | $82.25 | $82.19 | 900 |
| 03:36 PM | $82.19 | Up $0.05 | $82.19 | $82.17 | 400 |
| 03:35 PM | $82.14 | Down $ -0.04 | $82.17 | $82.00 | 8,100 |
| 03:34 PM | $82.18 | Down $ -0.02 | $82.20 | $82.14 | 1,100 |
| 03:33 PM | $82.20 | Up $0.00 | $82.21 | $82.20 | 200 |
| 03:31 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 100 |
| 03:31 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 03:30 PM | $82.20 | Down $ -0.04 | $82.22 | $82.14 | 1,600 |
| 03:27 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 200 |
| 03:27 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 03:27 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 03:26 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 100 |
| 03:25 PM | $82.24 | Down $ -0.10 | $82.31 | $82.24 | 500 |
| 03:24 PM | $82.34 | Up $0.02 | $82.35 | $82.34 | 4,400 |
| 03:22 PM | $82.32 | Down $ -0.03 | $82.35 | $82.32 | 300 |
| 03:22 PM | $82.32 | Up $0.00 | $82.35 | $82.32 | 0 |
| 03:21 PM | $82.35 | Up $0.00 | $82.35 | $82.31 | 200 |
| 03:20 PM | $82.35 | Up $0.00 | $82.35 | $82.34 | 200 |
| 03:18 PM | $82.35 | Up $0.05 | $82.35 | $82.35 | 200 |
| 03:18 PM | $82.35 | Up $0.00 | $82.35 | $82.35 | 0 |
| 03:13 PM | $82.30 | Up $0.17 | $82.35 | $82.22 | 2,100 |
| 03:13 PM | $82.30 | Up $0.00 | $82.35 | $82.22 | 0 |
| 03:13 PM | $82.30 | Up $0.00 | $82.35 | $82.22 | 0 |
| 03:13 PM | $82.30 | Up $0.00 | $82.35 | $82.22 | 0 |
| 03:13 PM | $82.30 | Up $0.00 | $82.35 | $82.22 | 0 |
| 03:12 PM | $82.13 | Down $ -0.02 | $82.13 | $82.13 | 200 |
| 03:11 PM | $82.15 | Up $0.03 | $82.15 | $82.15 | 100 |
| 03:06 PM | $82.12 | Down $ -0.06 | $82.25 | $82.12 | 500 |
| 03:06 PM | $82.12 | Up $0.00 | $82.25 | $82.12 | 0 |
| 03:06 PM | $82.12 | Up $0.00 | $82.25 | $82.12 | 0 |
| 03:06 PM | $82.12 | Up $0.00 | $82.25 | $82.12 | 0 |
| 03:06 PM | $82.12 | Up $0.00 | $82.25 | $82.12 | 0 |
| 03:01 PM | $82.18 | Down $ -0.04 | $82.18 | $82.18 | 300 |
| 03:01 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 03:01 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 03:01 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 03:01 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:58 PM | $82.22 | Down $ -0.23 | $82.45 | $82.22 | 4,900 |
| 02:58 PM | $82.22 | Up $0.00 | $82.45 | $82.22 | 0 |
| 02:58 PM | $82.22 | Up $0.00 | $82.45 | $82.22 | 0 |
| 02:51 PM | $82.45 | Up $0.08 | $82.45 | $82.45 | 200 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:51 PM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 02:50 PM | $82.37 | Up $0.12 | $82.37 | $82.26 | 1,100 |
| 02:42 PM | $82.26 | Up $0.05 | $82.26 | $82.26 | 100 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:42 PM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 02:41 PM | $82.20 | Up $0.02 | $82.30 | $82.00 | 2,600 |
| 02:34 PM | $82.18 | Up $0.15 | $82.18 | $82.01 | 1,400 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:34 PM | $82.18 | Up $0.00 | $82.18 | $82.01 | 0 |
| 02:33 PM | $82.03 | Down $ -0.15 | $82.04 | $82.03 | 200 |
| 02:31 PM | $82.18 | Up $0.00 | $82.18 | $82.07 | 300 |
| 02:31 PM | $82.18 | Up $0.00 | $82.18 | $82.07 | 0 |
| 02:30 PM | $82.18 | Up $0.11 | $82.18 | $82.00 | 700 |
| 02:29 PM | $82.07 | Down $ -0.01 | $82.08 | $82.00 | 600 |
| 02:26 PM | $82.08 | Down $ -0.09 | $82.26 | $82.08 | 700 |
| 02:26 PM | $82.08 | Up $0.00 | $82.26 | $82.08 | 0 |
| 02:26 PM | $82.08 | Up $0.00 | $82.26 | $82.08 | 0 |
| 02:22 PM | $82.17 | Down $ -0.04 | $82.18 | $82.17 | 200 |
| 02:22 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:22 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:22 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:20 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 100 |
| 02:20 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:19 PM | $82.21 | Up $0.04 | $82.21 | $82.08 | 1,300 |
| 02:18 PM | $82.17 | Up $0.04 | $82.17 | $82.02 | 400 |
| 02:15 PM | $82.13 | Down $ -0.25 | $82.45 | $82.10 | 3,600 |
| 02:15 PM | $82.13 | Up $0.00 | $82.45 | $82.10 | 0 |
| 02:15 PM | $82.13 | Up $0.00 | $82.45 | $82.10 | 0 |
| 02:14 PM | $82.38 | Up $0.05 | $82.38 | $82.38 | 100 |
| 02:11 PM | $82.33 | Up $0.01 | $82.33 | $82.33 | 100 |
| 02:11 PM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 02:11 PM | $82.33 | Up $0.00 | $82.33 | $82.33 | 0 |
| 02:09 PM | $82.32 | Up $0.03 | $82.32 | $82.32 | 200 |
| 02:09 PM | $82.32 | Up $0.00 | $82.32 | $82.32 | 0 |
| 02:03 PM | $82.29 | Down $ -0.14 | $82.41 | $82.29 | 500 |
| 02:03 PM | $82.29 | Up $0.00 | $82.41 | $82.29 | 0 |
| 02:03 PM | $82.29 | Up $0.00 | $82.41 | $82.29 | 0 |
| 02:03 PM | $82.29 | Up $0.00 | $82.41 | $82.29 | 0 |
| 02:03 PM | $82.29 | Up $0.00 | $82.41 | $82.29 | 0 |
| 02:03 PM | $82.29 | Up $0.00 | $82.41 | $82.29 | 0 |
| 02:02 PM | $82.43 | Up $0.43 | $82.43 | $82.12 | 700 |
| 01:54 PM | $82.00 | Down $ -0.17 | $82.02 | $82.00 | 300 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:54 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 0 |
| 01:50 PM | $82.17 | Down $ -0.10 | $82.18 | $82.17 | 300 |
| 01:50 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:50 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:50 PM | $82.17 | Up $0.00 | $82.18 | $82.17 | 0 |
| 01:48 PM | $82.27 | Up $0.07 | $82.27 | $82.27 | 100 |
| 01:48 PM | $82.27 | Up $0.00 | $82.27 | $82.27 | 0 |
| 01:47 PM | $82.20 | Down $ -0.11 | $82.24 | $82.20 | 300 |
| 01:45 PM | $82.31 | Down $ -0.01 | $82.31 | $82.31 | 100 |
| 01:45 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:44 PM | $82.32 | Down $ -0.07 | $82.38 | $82.32 | 800 |
| 01:39 PM | $82.39 | Down $ -0.03 | $82.39 | $82.39 | 100 |
| 01:39 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 01:39 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 01:39 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 01:39 PM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 01:36 PM | $82.42 | Up $0.05 | $82.45 | $82.42 | 300 |
| 01:36 PM | $82.42 | Up $0.00 | $82.45 | $82.42 | 0 |
| 01:36 PM | $82.42 | Up $0.00 | $82.45 | $82.42 | 0 |
| 01:34 PM | $82.37 | Up $0.06 | $82.46 | $82.29 | 1,100 |
| 01:34 PM | $82.37 | Up $0.00 | $82.46 | $82.29 | 0 |
| 01:33 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 300 |
| 01:30 PM | $82.31 | Down $ -0.01 | $82.31 | $82.31 | 200 |
| 01:30 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:30 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:26 PM | $82.32 | Up $0.02 | $82.32 | $82.25 | 200 |
| 01:26 PM | $82.32 | Up $0.00 | $82.32 | $82.25 | 0 |
| 01:26 PM | $82.32 | Up $0.00 | $82.32 | $82.25 | 0 |
| 01:26 PM | $82.32 | Up $0.00 | $82.32 | $82.25 | 0 |
| 01:23 PM | $82.30 | Up $0.29 | $82.30 | $82.11 | 1,400 |
| 01:23 PM | $82.30 | Up $0.00 | $82.30 | $82.11 | 0 |
| 01:23 PM | $82.30 | Up $0.00 | $82.30 | $82.11 | 0 |
| 01:22 PM | $82.01 | Down $ -0.09 | $82.01 | $82.01 | 100 |
| 01:19 PM | $82.10 | Down $ -0.03 | $82.10 | $82.10 | 100 |
| 01:19 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 01:19 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 01:18 PM | $82.13 | Down $ -0.12 | $82.23 | $82.13 | 200 |
| 01:17 PM | $82.25 | Down $ -0.03 | $82.50 | $82.25 | 4,400 |
| 01:15 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 200 |
| 01:15 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:09 PM | $82.28 | Down $ -0.01 | $82.28 | $82.28 | 100 |
| 01:09 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:09 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:09 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:09 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:09 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 01:08 PM | $82.29 | Up $0.01 | $82.30 | $82.29 | 300 |
| 01:05 PM | $82.28 | Down $ -0.01 | $82.29 | $82.28 | 200 |
| 01:05 PM | $82.28 | Up $0.00 | $82.29 | $82.28 | 0 |
| 01:05 PM | $82.28 | Up $0.00 | $82.29 | $82.28 | 0 |
| 01:03 PM | $82.29 | Up $0.15 | $82.35 | $82.08 | 2,200 |
| 01:03 PM | $82.29 | Up $0.00 | $82.35 | $82.08 | 0 |
| 01:00 PM | $82.14 | Up $0.01 | $82.14 | $82.14 | 100 |
| 01:00 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 01:00 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:59 PM | $82.13 | Down $ -0.08 | $82.13 | $82.13 | 100 |
| 12:58 PM | $82.21 | Up $0.07 | $82.21 | $82.20 | 300 |
| 12:55 PM | $82.14 | Up $0.06 | $82.14 | $82.14 | 100 |
| 12:55 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:55 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:54 PM | $82.08 | Up $0.01 | $82.08 | $82.08 | 100 |
| 12:53 PM | $82.07 | Down $ -0.03 | $82.08 | $82.07 | 200 |
| 12:50 PM | $82.10 | Up $0.01 | $82.10 | $82.10 | 100 |
| 12:50 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 12:50 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 12:49 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 100 |
| 12:47 PM | $82.09 | Down $ -0.09 | $82.10 | $82.09 | 200 |
| 12:47 PM | $82.09 | Up $0.00 | $82.10 | $82.09 | 0 |
| 12:45 PM | $82.18 | Up $0.18 | $82.18 | $82.11 | 1,000 |
| 12:45 PM | $82.18 | Up $0.00 | $82.18 | $82.11 | 0 |
| 12:44 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 100 |
| 12:43 PM | $82.00 | Down $ -0.05 | $82.09 | $82.00 | 1,000 |
| 12:41 PM | $82.05 | Down $ -0.10 | $82.05 | $82.05 | 100 |
| 12:41 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 12:39 PM | $82.15 | Up $0.15 | $82.15 | $82.03 | 300 |
| 12:39 PM | $82.15 | Up $0.00 | $82.15 | $82.03 | 0 |
| 12:34 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 100 |
| 12:34 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 12:34 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 12:34 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 12:34 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 12:33 PM | $82.00 | Up $0.00 | $82.00 | $81.82 | 7,000 |
| 12:32 PM | $82.00 | Up $0.00 | $82.02 | $82.00 | 7,300 |
| 12:31 PM | $82.00 | Up $0.36 | $82.01 | $81.85 | 2,900 |
| 12:25 PM | $81.64 | Up $0.09 | $81.64 | $81.62 | 400 |
| 12:25 PM | $81.64 | Up $0.00 | $81.64 | $81.62 | 0 |
| 12:25 PM | $81.64 | Up $0.00 | $81.64 | $81.62 | 0 |
| 12:25 PM | $81.64 | Up $0.00 | $81.64 | $81.62 | 0 |
| 12:25 PM | $81.64 | Up $0.00 | $81.64 | $81.62 | 0 |
| 12:25 PM | $81.64 | Up $0.00 | $81.64 | $81.62 | 0 |
| 12:24 PM | $81.55 | Up $0.28 | $81.63 | $81.44 | 1,200 |
| 12:23 PM | $81.27 | Down $ -0.14 | $81.41 | $81.08 | 1,100 |
| 12:21 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 200 |
| 12:21 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:20 PM | $81.41 | Down $ -0.04 | $81.42 | $81.41 | 300 |
| 12:19 PM | $81.45 | Up $0.04 | $81.45 | $81.45 | 100 |
| 12:15 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 300 |
| 12:15 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:15 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:15 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:10 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 600 |
| 12:10 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:10 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:10 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:10 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 12:09 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 300 |
| 12:08 PM | $81.41 | Down $ -0.03 | $81.42 | $81.40 | 1,300 |
| 12:04 PM | $81.44 | Down $ -0.06 | $81.44 | $81.44 | 500 |
| 12:04 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 12:04 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 12:04 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 11:58 AM | $81.50 | Down $ -0.07 | $81.54 | $81.50 | 500 |
| 11:58 AM | $81.50 | Up $0.00 | $81.54 | $81.50 | 0 |
| 11:58 AM | $81.50 | Up $0.00 | $81.54 | $81.50 | 0 |
| 11:58 AM | $81.50 | Up $0.00 | $81.54 | $81.50 | 0 |
| 11:58 AM | $81.50 | Up $0.00 | $81.54 | $81.50 | 0 |
| 11:58 AM | $81.50 | Up $0.00 | $81.54 | $81.50 | 0 |
| 11:52 AM | $81.57 | Up $0.14 | $81.57 | $81.46 | 800 |
| 11:52 AM | $81.57 | Up $0.00 | $81.57 | $81.46 | 0 |
| 11:52 AM | $81.57 | Up $0.00 | $81.57 | $81.46 | 0 |
| 11:52 AM | $81.57 | Up $0.00 | $81.57 | $81.46 | 0 |
| 11:52 AM | $81.57 | Up $0.00 | $81.57 | $81.46 | 0 |
| 11:52 AM | $81.57 | Up $0.00 | $81.57 | $81.46 | 0 |
| 11:50 AM | $81.43 | Up $0.02 | $81.43 | $81.41 | 6,700 |
| 11:50 AM | $81.43 | Up $0.00 | $81.43 | $81.41 | 0 |
| 11:49 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 200 |
| 11:46 AM | $81.41 | Down $ -0.01 | $81.41 | $81.41 | 200 |
| 11:46 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 11:46 AM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 11:44 AM | $81.42 | Up $0.01 | $81.42 | $81.42 | 100 |
| 11:44 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 11:42 AM | $81.41 | Down $ -0.07 | $81.62 | $81.41 | 1,200 |
| 11:42 AM | $81.41 | Up $0.00 | $81.62 | $81.41 | 0 |
| 11:40 AM | $81.48 | Down $ -0.04 | $81.64 | $81.48 | 500 |
| 11:40 AM | $81.48 | Up $0.00 | $81.64 | $81.48 | 0 |
| 11:35 AM | $81.52 | Up $0.28 | $81.52 | $81.41 | 600 |
| 11:35 AM | $81.52 | Up $0.00 | $81.52 | $81.41 | 0 |
| 11:35 AM | $81.52 | Up $0.00 | $81.52 | $81.41 | 0 |
| 11:35 AM | $81.52 | Up $0.00 | $81.52 | $81.41 | 0 |
| 11:35 AM | $81.52 | Up $0.00 | $81.52 | $81.41 | 0 |
| 11:34 AM | $81.24 | Up $0.34 | $81.24 | $80.88 | 4,600 |
| 11:33 AM | $80.90 | Up $0.61 | $80.90 | $80.54 | 8,400 |
| 11:30 AM | $80.29 | Down $ -0.20 | $80.47 | $80.29 | 600 |
| 11:30 AM | $80.29 | Up $0.00 | $80.47 | $80.29 | 0 |
| 11:30 AM | $80.29 | Up $0.00 | $80.47 | $80.29 | 0 |
| 11:29 AM | $80.49 | Up $0.17 | $80.49 | $80.49 | 100 |
| 11:20 AM | $80.32 | Up $0.13 | $80.32 | $80.25 | 200 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:20 AM | $80.32 | Up $0.00 | $80.32 | $80.25 | 0 |
| 11:19 AM | $80.19 | Up $0.07 | $80.19 | $80.17 | 300 |
| 11:18 AM | $80.12 | Down $ -0.01 | $80.12 | $80.12 | 100 |
| 11:14 AM | $80.13 | Up $0.13 | $80.15 | $80.04 | 500 |
| 11:14 AM | $80.13 | Up $0.00 | $80.15 | $80.04 | 0 |
| 11:14 AM | $80.13 | Up $0.00 | $80.15 | $80.04 | 0 |
| 11:14 AM | $80.13 | Up $0.00 | $80.15 | $80.04 | 0 |
| 11:12 AM | $80.00 | Up $0.00 | $80.02 | $80.00 | 400 |
| 11:12 AM | $80.00 | Up $0.00 | $80.02 | $80.00 | 0 |
| 11:09 AM | $80.00 | Down $ -0.10 | $80.03 | $80.00 | 600 |
| 11:09 AM | $80.00 | Up $0.00 | $80.03 | $80.00 | 0 |
| 11:09 AM | $80.00 | Up $0.00 | $80.03 | $80.00 | 0 |
| 11:08 AM | $80.10 | Up $0.04 | $80.10 | $80.10 | 100 |
| 10:59 AM | $80.06 | Up $0.05 | $80.06 | $80.06 | 100 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:59 AM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 10:57 AM | $80.01 | Down $ -0.08 | $80.03 | $80.01 | 300 |
| 10:57 AM | $80.01 | Up $0.00 | $80.03 | $80.01 | 0 |
| 10:56 AM | $80.09 | Up $0.10 | $80.09 | $79.99 | 400 |
| 10:55 AM | $79.99 | Down $ -0.10 | $80.01 | $79.99 | 300 |
| 10:54 AM | $80.09 | Down $ -0.16 | $80.09 | $80.09 | 100 |
| 10:52 AM | $80.25 | Down $ -0.11 | $80.25 | $80.25 | 100 |
| 10:52 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 10:50 AM | $80.37 | Down $ -0.07 | $80.37 | $80.37 | 100 |
| 10:50 AM | $80.37 | Up $0.00 | $80.37 | $80.37 | 0 |
| 10:47 AM | $80.43 | Up $0.43 | $80.43 | $80.09 | 400 |
| 10:47 AM | $80.43 | Up $0.00 | $80.43 | $80.09 | 0 |
| 10:47 AM | $80.43 | Up $0.00 | $80.43 | $80.09 | 0 |
| 10:46 AM | $80.00 | Down $ -0.14 | $80.07 | $80.00 | 1,000 |
| 10:44 AM | $80.14 | Up $0.07 | $80.15 | $80.14 | 400 |
| 10:44 AM | $80.14 | Up $0.00 | $80.15 | $80.14 | 0 |
| 10:43 AM | $80.07 | Up $0.06 | $80.07 | $80.07 | 100 |
| 10:42 AM | $80.01 | Up $0.05 | $80.01 | $80.01 | 100 |
| 10:40 AM | $79.96 | Down $ -0.14 | $79.96 | $79.96 | 200 |
| 10:40 AM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 10:38 AM | $80.10 | Up $0.45 | $80.10 | $79.78 | 1,100 |
| 10:38 AM | $80.10 | Up $0.00 | $80.10 | $79.78 | 0 |
| 10:32 AM | $79.65 | Down $ -0.45 | $80.00 | $79.65 | 2,300 |
| 10:32 AM | $79.65 | Up $0.00 | $80.00 | $79.65 | 0 |
| 10:32 AM | $79.65 | Up $0.00 | $80.00 | $79.65 | 0 |
| 10:32 AM | $79.65 | Up $0.00 | $80.00 | $79.65 | 0 |
| 10:32 AM | $79.65 | Up $0.00 | $80.00 | $79.65 | 0 |
| 10:32 AM | $79.65 | Up $0.00 | $80.00 | $79.65 | 0 |
| 10:30 AM | $80.10 | Down $ -0.27 | $80.38 | $80.10 | 1,300 |
| 10:30 AM | $80.10 | Up $0.00 | $80.38 | $80.10 | 0 |
| 10:29 AM | $80.37 | Down $ -0.26 | $80.66 | $80.37 | 400 |
| 10:28 AM | $80.63 | Up $0.32 | $80.63 | $80.62 | 200 |
| 10:21 AM | $80.31 | Down $ -0.19 | $80.46 | $80.31 | 200 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:21 AM | $80.31 | Up $0.00 | $80.46 | $80.31 | 0 |
| 10:19 AM | $80.50 | Up $0.17 | $80.50 | $80.50 | 500 |
| 10:19 AM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 10:17 AM | $80.33 | Down $ -0.11 | $80.33 | $80.33 | 100 |
| 10:17 AM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 10:14 AM | $80.44 | Up $0.10 | $80.44 | $80.28 | 200 |
| 10:14 AM | $80.44 | Up $0.00 | $80.44 | $80.28 | 0 |
| 10:14 AM | $80.44 | Up $0.00 | $80.44 | $80.28 | 0 |
| 10:12 AM | $80.34 | Down $ -0.08 | $80.56 | $80.34 | 1,800 |
| 10:12 AM | $80.34 | Up $0.00 | $80.56 | $80.34 | 0 |
| 10:11 AM | $80.42 | Down $ -0.09 | $80.50 | $80.42 | 400 |
| 10:10 AM | $80.51 | Down $ -0.08 | $80.51 | $80.49 | 300 |
| 10:06 AM | $80.59 | Down $ -0.13 | $80.59 | $80.59 | 100 |
| 10:06 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:06 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:06 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:05 AM | $80.72 | Up $0.05 | $80.72 | $80.72 | 100 |
| 10:04 AM | $80.67 | Up $0.19 | $80.67 | $80.66 | 700 |
| 10:03 AM | $80.48 | Down $ -0.17 | $80.53 | $80.44 | 400 |
| 10:01 AM | $80.65 | Up $0.45 | $80.65 | $80.08 | 1,200 |
| 10:01 AM | $80.65 | Up $0.00 | $80.65 | $80.08 | 0 |
| 10:00 AM | $80.20 | Down $ -0.13 | $80.20 | $80.20 | 200 |
| 09:59 AM | $80.34 | Up $0.00 | $80.34 | $80.34 | 100 |
| 09:58 AM | $80.33 | Down $ -0.43 | $80.51 | $80.32 | 3,100 |
| 09:57 AM | $80.76 | Down $ -0.01 | $80.76 | $80.76 | 100 |
| 09:54 AM | $80.77 | Down $ -0.10 | $80.78 | $80.77 | 300 |
| 09:54 AM | $80.77 | Up $0.00 | $80.78 | $80.77 | 0 |
| 09:54 AM | $80.77 | Up $0.00 | $80.78 | $80.77 | 0 |
| 09:53 AM | $80.87 | Down $ -0.07 | $80.87 | $80.87 | 100 |
| 09:51 AM | $80.94 | Down $ -0.27 | $81.35 | $80.94 | 1,700 |
| 09:51 AM | $80.94 | Up $0.00 | $81.35 | $80.94 | 0 |
| 09:50 AM | $81.21 | Down $ -0.42 | $81.65 | $81.21 | 900 |
| 09:49 AM | $81.63 | Up $0.11 | $81.63 | $81.63 | 100 |
| 09:43 AM | $81.52 | Down $ -0.04 | $81.56 | $81.52 | 1,500 |
| 09:43 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 09:43 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 09:43 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 09:43 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 09:43 AM | $81.52 | Up $0.00 | $81.56 | $81.52 | 0 |
| 09:39 AM | $81.56 | Down $ -1.08 | $82.15 | $81.56 | 500 |
| 09:39 AM | $81.56 | Up $0.00 | $82.15 | $81.56 | 0 |
| 09:39 AM | $81.56 | Up $0.00 | $82.15 | $81.56 | 0 |
| 09:39 AM | $81.56 | Up $0.00 | $82.15 | $81.56 | 0 |
| 09:36 AM | $82.64 | Down $ -0.06 | $82.70 | $82.64 | 500 |
| 09:36 AM | $82.64 | Up $0.00 | $82.70 | $82.64 | 0 |
| 09:36 AM | $82.64 | Up $0.00 | $82.70 | $82.64 | 0 |
| 09:34 AM | $82.70 | Up $0.01 | $83.00 | $82.70 | 1,500 |
| 09:34 AM | $82.70 | Up $0.00 | $83.00 | $82.70 | 0 |
| 09:30 AM | $82.69 | Up $0.68 | $82.91 | $82.69 | 5,000 |
| 09:30 AM | $82.69 | Up $0.00 | $82.91 | $82.69 | 0 |
| 09:30 AM | $82.69 | Up $0.00 | $82.91 | $82.69 | 0 |
| 09:30 AM | $82.69 | Up $0.00 | $82.91 | $82.69 | 0 |
| Previous close | $82.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $82.11 | $81.44 | $82.50 | $81.08 | 109,900 |
| 07/05/2025 | $82.01 | $80.00 | $82.11 | $79.50 | 109,000 |
| 06/05/2025 | $74.93 | $75.06 | $75.11 | $74.49 | 20,400 |
| 05/05/2025 | $74.53 | $74.81 | $74.92 | $74.26 | 42,000 |
| 02/05/2025 | $75.74 | $76.30 | $76.34 | $75.57 | 33,800 |
| 01/05/2025 | $75.75 | $77.00 | $77.10 | $75.68 | 65,100 |
| 30/04/2025 | $78.39 | $77.94 | $78.44 | $77.56 | 62,700 |
| 29/04/2025 | $77.65 | $77.51 | $78.06 | $77.44 | 30,100 |
| 28/04/2025 | $78.57 | $78.49 | $78.69 | $78.25 | 53,800 |
| 25/04/2025 | $78.01 | $77.55 | $78.16 | $77.43 | 47,600 |
| 24/04/2025 | $77.52 | $77.57 | $77.79 | $77.23 | 56,800 |
| 23/04/2025 | $77.84 | $77.83 | $78.05 | $77.24 | 45,100 |
| 22/04/2025 | $77.29 | $78.28 | $78.58 | $77.00 | 55,000 |
| 21/04/2025 | $78.40 | $77.30 | $78.51 | $77.07 | 32,600 |
| 17/04/2025 | $77.79 | $77.47 | $77.95 | $77.00 | 44,800 |
| 16/04/2025 | $76.48 | $76.14 | $76.81 | $76.00 | 44,200 |
| 15/04/2025 | $75.95 | $76.70 | $76.88 | $75.59 | 91,300 |
| 14/04/2025 | $77.04 | $77.00 | $77.12 | $76.37 | 52,600 |
| 11/04/2025 | $75.06 | $74.67 | $75.30 | $74.52 | 33,300 |
| 10/04/2025 | $73.32 | $73.50 | $73.96 | $72.90 | 63,200 |
| 09/04/2025 | $76.59 | $73.15 | $77.50 | $72.66 | 110,700 |
| 08/04/2025 | $73.02 | $75.77 | $75.85 | $72.63 | 60,400 |
| 07/04/2025 | $75.59 | $76.04 | $76.35 | $74.78 | 66,900 |
| 04/04/2025 | $76.53 | $78.25 | $78.33 | $76.30 | 73,300 |
| 03/04/2025 | $79.18 | $78.70 | $79.39 | $78.36 | 73,200 |
| 02/04/2025 | $78.52 | $77.61 | $78.67 | $77.47 | 68,000 |
| 01/04/2025 | $77.35 | $77.95 | $78.10 | $77.10 | 47,100 |
| 31/03/2025 | $77.40 | $79.00 | $79.06 | $77.33 | 107,600 |
| 28/03/2025 | $78.13 | $77.54 | $78.49 | $77.00 | 83,700 |
| 27/03/2025 | $78.81 | $79.60 | $79.66 | $78.27 | 51,300 |
Graphs are not available, please refer to the detailed table