Quotes and Market Data
Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
83.13 Down -0.84 (-1.01 %)
Delayed : 2025/07/11 17:40:00
- Previous close $83.97
- Opening $83.70
- Price Ask $83.00
- Price Bid $83.00
- Size Bid 10
- Size Ask 1
- Today High $83.77
- Today Low $82.24
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Volume 102,176
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.13 | Up $0.03 | $83.13 | $83.13 | 5,000 |
| 03:59 PM | $83.10 | Down $ -0.06 | $83.14 | $83.10 | 400 |
| 03:58 PM | $83.16 | Up $0.04 | $83.18 | $83.14 | 1,000 |
| 03:57 PM | $83.12 | Down $ -0.05 | $83.15 | $83.12 | 1,500 |
| 03:55 PM | $83.17 | Up $0.07 | $83.19 | $83.10 | 1,500 |
| 03:55 PM | $83.17 | Up $0.00 | $83.19 | $83.10 | 0 |
| 03:54 PM | $83.10 | Down $ -0.02 | $83.13 | $83.10 | 1,100 |
| 03:53 PM | $83.12 | Down $ -0.01 | $83.13 | $83.11 | 700 |
| 03:52 PM | $83.13 | Down $ -0.01 | $83.13 | $83.13 | 600 |
| 03:51 PM | $83.14 | Down $ -0.01 | $83.15 | $83.11 | 1,000 |
| 03:50 PM | $83.15 | Up $0.05 | $83.15 | $83.10 | 1,900 |
| 03:49 PM | $83.10 | Up $0.08 | $83.16 | $83.02 | 4,200 |
| 03:48 PM | $83.02 | Down $ -0.03 | $83.04 | $83.02 | 300 |
| 03:46 PM | $83.05 | Up $0.04 | $83.05 | $83.02 | 900 |
| 03:46 PM | $83.05 | Up $0.00 | $83.05 | $83.02 | 0 |
| 03:44 PM | $83.01 | Up $0.01 | $83.01 | $83.01 | 400 |
| 03:44 PM | $83.01 | Up $0.00 | $83.01 | $83.01 | 0 |
| 03:43 PM | $83.00 | Up $0.00 | $83.01 | $83.00 | 400 |
| 03:42 PM | $83.00 | Down $ -0.01 | $83.01 | $83.00 | 400 |
| 03:40 PM | $83.01 | Up $0.01 | $83.02 | $83.01 | 500 |
| 03:40 PM | $83.01 | Up $0.00 | $83.02 | $83.01 | 0 |
| 03:39 PM | $83.00 | Down $ -0.02 | $83.01 | $83.00 | 600 |
| 03:38 PM | $83.02 | Up $0.02 | $83.02 | $83.01 | 500 |
| 03:36 PM | $83.00 | Up $0.00 | $83.00 | $82.98 | 1,700 |
| 03:36 PM | $83.00 | Up $0.00 | $83.00 | $82.98 | 0 |
| 03:35 PM | $83.00 | Up $0.00 | $83.01 | $82.97 | 2,800 |
| 03:33 PM | $83.00 | Down $ -0.05 | $83.03 | $82.96 | 3,200 |
| 03:33 PM | $83.00 | Up $0.00 | $83.03 | $82.96 | 0 |
| 03:31 PM | $83.05 | Down $ -0.02 | $83.05 | $83.02 | 400 |
| 03:31 PM | $83.05 | Up $0.00 | $83.05 | $83.02 | 0 |
| 03:30 PM | $83.07 | Up $0.07 | $83.07 | $83.07 | 100 |
| 03:29 PM | $83.00 | Up $0.03 | $83.06 | $83.00 | 2,900 |
| 03:28 PM | $82.97 | Up $0.00 | $83.02 | $82.97 | 800 |
| 03:27 PM | $82.97 | Up $0.01 | $82.97 | $82.97 | 300 |
| 03:26 PM | $82.96 | Down $ -0.09 | $83.01 | $82.96 | 400 |
| 03:25 PM | $83.05 | Up $0.07 | $83.05 | $83.00 | 1,000 |
| 03:23 PM | $82.98 | Down $ -0.02 | $82.99 | $82.98 | 1,000 |
| 03:23 PM | $82.98 | Up $0.00 | $82.99 | $82.98 | 0 |
| 03:22 PM | $83.00 | Down $ -0.01 | $83.00 | $83.00 | 200 |
| 03:21 PM | $83.01 | Up $0.01 | $83.01 | $82.98 | 900 |
| 03:20 PM | $83.00 | Down $ -0.10 | $83.12 | $83.00 | 1,300 |
| 03:17 PM | $83.10 | Down $ -0.09 | $83.10 | $83.08 | 300 |
| 03:17 PM | $83.10 | Up $0.00 | $83.10 | $83.08 | 0 |
| 03:17 PM | $83.10 | Up $0.00 | $83.10 | $83.08 | 0 |
| 03:16 PM | $83.19 | Up $0.04 | $83.19 | $83.18 | 2,800 |
| 03:15 PM | $83.15 | Up $0.04 | $83.15 | $83.12 | 2,000 |
| 03:14 PM | $83.11 | Up $0.13 | $83.11 | $83.11 | 300 |
| 03:13 PM | $82.98 | Up $0.01 | $82.98 | $82.97 | 1,000 |
| 03:11 PM | $82.98 | Down $ -0.02 | $82.98 | $82.98 | 200 |
| 03:11 PM | $82.98 | Up $0.00 | $82.98 | $82.98 | 0 |
| 03:10 PM | $82.99 | Up $0.02 | $83.00 | $82.99 | 800 |
| 03:09 PM | $82.97 | Up $0.01 | $82.97 | $82.97 | 100 |
| 03:08 PM | $82.96 | Up $0.07 | $83.01 | $82.86 | 1,400 |
| 03:07 PM | $82.89 | Down $ -0.01 | $82.90 | $82.87 | 800 |
| 03:06 PM | $82.90 | Down $ -0.02 | $82.90 | $82.89 | 600 |
| 03:04 PM | $82.91 | Up $0.02 | $82.91 | $82.91 | 200 |
| 03:04 PM | $82.91 | Up $0.00 | $82.91 | $82.91 | 0 |
| 03:03 PM | $82.90 | Up $0.02 | $82.90 | $82.90 | 200 |
| 03:01 PM | $82.87 | Up $0.02 | $82.90 | $82.84 | 1,400 |
| 03:01 PM | $82.87 | Up $0.00 | $82.90 | $82.84 | 0 |
| 02:59 PM | $82.85 | Up $0.05 | $82.85 | $82.85 | 200 |
| 02:59 PM | $82.85 | Up $0.00 | $82.85 | $82.85 | 0 |
| 02:55 PM | $82.80 | Down $ -0.03 | $82.80 | $82.77 | 1,200 |
| 02:55 PM | $82.80 | Up $0.00 | $82.80 | $82.77 | 0 |
| 02:55 PM | $82.80 | Up $0.00 | $82.80 | $82.77 | 0 |
| 02:55 PM | $82.80 | Up $0.00 | $82.80 | $82.77 | 0 |
| 02:54 PM | $82.83 | Down $ -0.02 | $82.83 | $82.83 | 200 |
| 02:51 PM | $82.85 | Up $0.05 | $82.85 | $82.85 | 200 |
| 02:51 PM | $82.85 | Up $0.00 | $82.85 | $82.85 | 0 |
| 02:51 PM | $82.85 | Up $0.00 | $82.85 | $82.85 | 0 |
| 02:49 PM | $82.80 | Down $ -0.03 | $82.80 | $82.80 | 200 |
| 02:49 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 0 |
| 02:48 PM | $82.83 | Up $0.02 | $82.83 | $82.83 | 100 |
| 02:47 PM | $82.81 | Up $0.00 | $82.81 | $82.80 | 300 |
| 02:46 PM | $82.81 | Up $0.01 | $82.82 | $82.80 | 900 |
| 02:45 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 100 |
| 02:44 PM | $82.80 | Up $0.00 | $82.80 | $82.80 | 200 |
| 02:42 PM | $82.80 | Up $0.07 | $82.80 | $82.77 | 300 |
| 02:42 PM | $82.80 | Up $0.00 | $82.80 | $82.77 | 0 |
| 02:41 PM | $82.73 | Down $ -0.02 | $82.74 | $82.73 | 300 |
| 02:39 PM | $82.75 | Down $ -0.01 | $82.75 | $82.75 | 1,300 |
| 02:39 PM | $82.75 | Up $0.00 | $82.75 | $82.75 | 0 |
| 02:37 PM | $82.76 | Up $0.04 | $82.76 | $82.76 | 200 |
| 02:37 PM | $82.76 | Up $0.00 | $82.76 | $82.76 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 100 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:30 PM | $82.73 | Up $0.00 | $82.73 | $82.73 | 0 |
| 02:29 PM | $82.72 | Up $0.05 | $82.72 | $82.72 | 100 |
| 02:27 PM | $82.67 | Up $0.02 | $82.67 | $82.65 | 800 |
| 02:27 PM | $82.67 | Up $0.00 | $82.67 | $82.65 | 0 |
| 02:25 PM | $82.65 | Up $0.00 | $82.65 | $82.63 | 1,100 |
| 02:25 PM | $82.65 | Up $0.00 | $82.65 | $82.63 | 0 |
| 02:24 PM | $82.65 | Down $ -0.01 | $82.68 | $82.63 | 700 |
| 02:22 PM | $82.66 | Down $ -0.02 | $82.66 | $82.66 | 100 |
| 02:22 PM | $82.66 | Up $0.00 | $82.66 | $82.66 | 0 |
| 02:20 PM | $82.68 | Up $0.08 | $82.68 | $82.68 | 200 |
| 02:20 PM | $82.68 | Up $0.00 | $82.68 | $82.68 | 0 |
| 02:18 PM | $82.60 | Down $ -0.11 | $82.60 | $82.60 | 200 |
| 02:18 PM | $82.60 | Up $0.00 | $82.60 | $82.60 | 0 |
| 02:17 PM | $82.71 | Up $0.08 | $82.71 | $82.66 | 600 |
| 02:16 PM | $82.63 | Up $0.00 | $82.63 | $82.63 | 100 |
| 02:15 PM | $82.63 | Down $ -0.01 | $82.63 | $82.63 | 100 |
| 02:14 PM | $82.64 | Down $ -0.06 | $82.67 | $82.64 | 200 |
| 02:13 PM | $82.70 | Up $0.02 | $82.70 | $82.70 | 100 |
| 02:12 PM | $82.68 | Down $ -0.02 | $82.68 | $82.68 | 200 |
| 02:11 PM | $82.70 | Up $0.01 | $82.70 | $82.70 | 100 |
| 02:10 PM | $82.69 | Up $0.02 | $82.69 | $82.69 | 100 |
| 02:08 PM | $82.67 | Up $0.06 | $82.67 | $82.60 | 800 |
| 02:08 PM | $82.67 | Up $0.00 | $82.67 | $82.60 | 0 |
| 02:06 PM | $82.61 | Down $ -0.01 | $82.62 | $82.61 | 300 |
| 02:06 PM | $82.61 | Up $0.00 | $82.62 | $82.61 | 0 |
| 02:05 PM | $82.62 | Down $ -0.11 | $82.65 | $82.62 | 200 |
| 02:04 PM | $82.73 | Up $0.26 | $82.73 | $82.57 | 1,700 |
| 01:56 PM | $82.47 | Down $ -0.01 | $82.47 | $82.47 | 200 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:56 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:54 PM | $82.48 | Down $ -0.02 | $82.55 | $82.48 | 400 |
| 01:54 PM | $82.48 | Up $0.00 | $82.55 | $82.48 | 0 |
| 01:52 PM | $82.50 | Down $ -0.06 | $82.50 | $82.50 | 100 |
| 01:52 PM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 01:49 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 100 |
| 01:49 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:49 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 500 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:41 PM | $82.56 | Up $0.00 | $82.56 | $82.56 | 0 |
| 01:40 PM | $82.56 | Up $0.01 | $82.56 | $82.56 | 100 |
| 01:37 PM | $82.55 | Up $0.03 | $82.55 | $82.51 | 2,100 |
| 01:37 PM | $82.55 | Up $0.00 | $82.55 | $82.51 | 0 |
| 01:37 PM | $82.55 | Up $0.00 | $82.55 | $82.51 | 0 |
| 01:36 PM | $82.52 | Up $0.00 | $82.52 | $82.52 | 100 |
| 01:34 PM | $82.52 | Up $0.00 | $82.52 | $82.52 | 100 |
| 01:34 PM | $82.52 | Up $0.00 | $82.52 | $82.52 | 0 |
| 01:32 PM | $82.52 | Up $0.00 | $82.52 | $82.52 | 100 |
| 01:32 PM | $82.52 | Up $0.00 | $82.52 | $82.52 | 0 |
| 01:31 PM | $82.52 | Up $0.05 | $82.52 | $82.52 | 100 |
| 01:28 PM | $82.47 | Up $0.07 | $82.47 | $82.41 | 600 |
| 01:28 PM | $82.47 | Up $0.00 | $82.47 | $82.41 | 0 |
| 01:28 PM | $82.47 | Up $0.00 | $82.47 | $82.41 | 0 |
| 01:22 PM | $82.40 | Up $0.01 | $82.40 | $82.40 | 400 |
| 01:22 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 01:22 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 01:22 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 01:22 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 01:22 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 01:20 PM | $82.39 | Up $0.00 | $82.39 | $82.38 | 600 |
| 01:20 PM | $82.39 | Up $0.00 | $82.39 | $82.38 | 0 |
| 01:17 PM | $82.39 | Down $ -0.05 | $82.39 | $82.34 | 300 |
| 01:17 PM | $82.39 | Up $0.00 | $82.39 | $82.34 | 0 |
| 01:17 PM | $82.39 | Up $0.00 | $82.39 | $82.34 | 0 |
| 01:16 PM | $82.44 | Down $ -0.03 | $82.44 | $82.44 | 100 |
| 01:14 PM | $82.47 | Down $ -0.02 | $82.47 | $82.47 | 100 |
| 01:14 PM | $82.47 | Up $0.00 | $82.47 | $82.47 | 0 |
| 01:13 PM | $82.49 | Up $0.05 | $82.52 | $82.49 | 600 |
| 01:10 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 100 |
| 01:10 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 01:10 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 01:08 PM | $82.43 | Up $0.01 | $82.43 | $82.42 | 900 |
| 01:08 PM | $82.43 | Up $0.00 | $82.43 | $82.42 | 0 |
| 01:03 PM | $82.42 | Up $0.09 | $82.42 | $82.42 | 100 |
| 01:03 PM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 01:03 PM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 01:03 PM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 01:03 PM | $82.42 | Up $0.00 | $82.42 | $82.42 | 0 |
| 01:02 PM | $82.33 | Down $ -0.09 | $82.39 | $82.33 | 400 |
| 12:58 PM | $82.42 | Up $0.02 | $82.46 | $82.42 | 600 |
| 12:58 PM | $82.42 | Up $0.00 | $82.46 | $82.42 | 0 |
| 12:58 PM | $82.42 | Up $0.00 | $82.46 | $82.42 | 0 |
| 12:58 PM | $82.42 | Up $0.00 | $82.46 | $82.42 | 0 |
| 12:50 PM | $82.40 | Down $ -0.04 | $82.40 | $82.40 | 100 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:50 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:45 PM | $82.44 | Up $0.10 | $82.44 | $82.43 | 900 |
| 12:45 PM | $82.44 | Up $0.00 | $82.44 | $82.43 | 0 |
| 12:45 PM | $82.44 | Up $0.00 | $82.44 | $82.43 | 0 |
| 12:45 PM | $82.44 | Up $0.00 | $82.44 | $82.43 | 0 |
| 12:45 PM | $82.44 | Up $0.00 | $82.44 | $82.43 | 0 |
| 12:44 PM | $82.34 | Down $ -0.03 | $82.35 | $82.34 | 400 |
| 12:43 PM | $82.37 | Up $0.00 | $82.38 | $82.37 | 200 |
| 12:30 PM | $82.37 | Down $ -0.01 | $82.37 | $82.37 | 500 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:30 PM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 12:27 PM | $82.38 | Up $0.06 | $82.38 | $82.32 | 400 |
| 12:27 PM | $82.38 | Up $0.00 | $82.38 | $82.32 | 0 |
| 12:27 PM | $82.38 | Up $0.00 | $82.38 | $82.32 | 0 |
| 12:24 PM | $82.32 | Up $0.06 | $82.32 | $82.26 | 800 |
| 12:24 PM | $82.32 | Up $0.00 | $82.32 | $82.26 | 0 |
| 12:24 PM | $82.32 | Up $0.00 | $82.32 | $82.26 | 0 |
| 12:23 PM | $82.26 | Down $ -0.06 | $82.26 | $82.25 | 400 |
| 12:18 PM | $82.31 | Up $0.07 | $82.31 | $82.30 | 1,100 |
| 12:18 PM | $82.31 | Up $0.00 | $82.31 | $82.30 | 0 |
| 12:18 PM | $82.31 | Up $0.00 | $82.31 | $82.30 | 0 |
| 12:18 PM | $82.31 | Up $0.00 | $82.31 | $82.30 | 0 |
| 12:18 PM | $82.31 | Up $0.00 | $82.31 | $82.30 | 0 |
| 12:10 PM | $82.24 | Down $ -0.15 | $82.30 | $82.24 | 500 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:10 PM | $82.24 | Up $0.00 | $82.30 | $82.24 | 0 |
| 12:09 PM | $82.39 | Up $0.11 | $82.39 | $82.33 | 400 |
| 12:08 PM | $82.28 | Down $ -0.10 | $82.28 | $82.28 | 100 |
| 12:04 PM | $82.38 | Down $ -0.08 | $82.41 | $82.38 | 200 |
| 12:04 PM | $82.38 | Up $0.00 | $82.41 | $82.38 | 0 |
| 12:04 PM | $82.38 | Up $0.00 | $82.41 | $82.38 | 0 |
| 12:04 PM | $82.38 | Up $0.00 | $82.41 | $82.38 | 0 |
| 11:58 AM | $82.46 | Down $ -0.01 | $82.46 | $82.46 | 100 |
| 11:58 AM | $82.46 | Up $0.00 | $82.46 | $82.46 | 0 |
| 11:58 AM | $82.46 | Up $0.00 | $82.46 | $82.46 | 0 |
| 11:58 AM | $82.46 | Up $0.00 | $82.46 | $82.46 | 0 |
| 11:58 AM | $82.46 | Up $0.00 | $82.46 | $82.46 | 0 |
| 11:58 AM | $82.46 | Up $0.00 | $82.46 | $82.46 | 0 |
| 11:57 AM | $82.47 | Down $ -0.05 | $82.47 | $82.47 | 100 |
| 11:56 AM | $82.52 | Up $0.03 | $82.52 | $82.52 | 100 |
| 11:55 AM | $82.49 | Down $ -0.02 | $82.50 | $82.49 | 200 |
| 11:53 AM | $82.51 | Down $ -0.09 | $82.55 | $82.51 | 300 |
| 11:53 AM | $82.51 | Up $0.00 | $82.55 | $82.51 | 0 |
| 11:52 AM | $82.60 | Up $0.02 | $82.60 | $82.60 | 300 |
| 11:48 AM | $82.58 | Up $0.04 | $82.58 | $82.54 | 600 |
| 11:48 AM | $82.58 | Up $0.00 | $82.58 | $82.54 | 0 |
| 11:48 AM | $82.58 | Up $0.00 | $82.58 | $82.54 | 0 |
| 11:48 AM | $82.58 | Up $0.00 | $82.58 | $82.54 | 0 |
| 11:47 AM | $82.54 | Down $ -0.04 | $82.54 | $82.54 | 100 |
| 11:43 AM | $82.58 | Down $ -0.06 | $82.60 | $82.58 | 400 |
| 11:43 AM | $82.58 | Up $0.00 | $82.60 | $82.58 | 0 |
| 11:43 AM | $82.58 | Up $0.00 | $82.60 | $82.58 | 0 |
| 11:43 AM | $82.58 | Up $0.00 | $82.60 | $82.58 | 0 |
| 11:41 AM | $82.64 | Up $0.13 | $82.64 | $82.61 | 1,400 |
| 11:41 AM | $82.64 | Up $0.00 | $82.64 | $82.61 | 0 |
| 11:35 AM | $82.51 | Up $0.01 | $82.54 | $82.51 | 500 |
| 11:35 AM | $82.51 | Up $0.00 | $82.54 | $82.51 | 0 |
| 11:35 AM | $82.51 | Up $0.00 | $82.54 | $82.51 | 0 |
| 11:35 AM | $82.51 | Up $0.00 | $82.54 | $82.51 | 0 |
| 11:35 AM | $82.51 | Up $0.00 | $82.54 | $82.51 | 0 |
| 11:35 AM | $82.51 | Up $0.00 | $82.54 | $82.51 | 0 |
| 11:34 AM | $82.50 | Up $0.09 | $82.50 | $82.41 | 800 |
| 11:33 AM | $82.41 | Down $ -0.08 | $82.41 | $82.41 | 100 |
| 11:22 AM | $82.49 | Down $ -0.05 | $82.49 | $82.49 | 100 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:22 AM | $82.49 | Up $0.00 | $82.49 | $82.49 | 0 |
| 11:20 AM | $82.54 | Down $ -0.06 | $82.54 | $82.54 | 100 |
| 11:20 AM | $82.54 | Up $0.00 | $82.54 | $82.54 | 0 |
| 11:16 AM | $82.60 | Down $ -0.12 | $82.70 | $82.60 | 200 |
| 11:16 AM | $82.60 | Up $0.00 | $82.70 | $82.60 | 0 |
| 11:16 AM | $82.60 | Up $0.00 | $82.70 | $82.60 | 0 |
| 11:16 AM | $82.60 | Up $0.00 | $82.70 | $82.60 | 0 |
| 11:15 AM | $82.72 | Down $ -0.11 | $82.80 | $82.72 | 500 |
| 11:12 AM | $82.83 | Down $ -0.09 | $82.84 | $82.83 | 300 |
| 11:12 AM | $82.83 | Up $0.00 | $82.84 | $82.83 | 0 |
| 11:12 AM | $82.83 | Up $0.00 | $82.84 | $82.83 | 0 |
| 11:01 AM | $82.93 | Up $0.03 | $82.93 | $82.93 | 100 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:01 AM | $82.93 | Up $0.00 | $82.93 | $82.93 | 0 |
| 11:00 AM | $82.89 | Up $0.19 | $82.89 | $82.62 | 1,300 |
| 10:55 AM | $82.70 | Down $ -0.12 | $82.70 | $82.70 | 200 |
| 10:55 AM | $82.70 | Up $0.00 | $82.70 | $82.70 | 0 |
| 10:55 AM | $82.70 | Up $0.00 | $82.70 | $82.70 | 0 |
| 10:55 AM | $82.70 | Up $0.00 | $82.70 | $82.70 | 0 |
| 10:55 AM | $82.70 | Up $0.00 | $82.70 | $82.70 | 0 |
| 10:42 AM | $82.82 | Down $ -0.13 | $82.88 | $82.82 | 2,800 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:42 AM | $82.82 | Up $0.00 | $82.88 | $82.82 | 0 |
| 10:38 AM | $82.95 | Down $ -0.01 | $82.95 | $82.95 | 100 |
| 10:38 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 10:38 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 10:38 AM | $82.95 | Up $0.00 | $82.95 | $82.95 | 0 |
| 10:37 AM | $82.96 | Down $ -0.08 | $83.01 | $82.96 | 500 |
| 10:36 AM | $83.04 | Up $0.00 | $83.04 | $83.04 | 100 |
| 10:31 AM | $83.04 | Up $0.01 | $83.04 | $83.03 | 300 |
| 10:31 AM | $83.04 | Up $0.00 | $83.04 | $83.03 | 0 |
| 10:31 AM | $83.04 | Up $0.00 | $83.04 | $83.03 | 0 |
| 10:31 AM | $83.04 | Up $0.00 | $83.04 | $83.03 | 0 |
| 10:31 AM | $83.04 | Up $0.00 | $83.04 | $83.03 | 0 |
| 10:30 AM | $83.03 | Up $0.09 | $83.03 | $82.94 | 200 |
| 10:26 AM | $82.94 | Down $ -0.06 | $82.94 | $82.94 | 100 |
| 10:26 AM | $82.94 | Up $0.00 | $82.94 | $82.94 | 0 |
| 10:26 AM | $82.94 | Up $0.00 | $82.94 | $82.94 | 0 |
| 10:26 AM | $82.94 | Up $0.00 | $82.94 | $82.94 | 0 |
| 10:23 AM | $83.00 | Down $ -0.09 | $83.06 | $83.00 | 400 |
| 10:23 AM | $83.00 | Up $0.00 | $83.06 | $83.00 | 0 |
| 10:23 AM | $83.00 | Up $0.00 | $83.06 | $83.00 | 0 |
| 10:22 AM | $83.09 | Down $ -0.04 | $83.09 | $83.09 | 100 |
| 10:21 AM | $83.13 | Up $0.03 | $83.13 | $83.08 | 500 |
| 10:19 AM | $83.10 | Up $0.08 | $83.10 | $83.10 | 100 |
| 10:19 AM | $83.10 | Up $0.00 | $83.10 | $83.10 | 0 |
| 10:18 AM | $83.02 | Up $0.02 | $83.02 | $83.01 | 600 |
| 10:17 AM | $83.00 | Down $ -0.05 | $83.00 | $83.00 | 200 |
| 10:15 AM | $83.05 | Down $ -0.10 | $83.11 | $83.05 | 500 |
| 10:15 AM | $83.05 | Up $0.00 | $83.11 | $83.05 | 0 |
| 10:12 AM | $83.15 | Down $ -0.04 | $83.15 | $83.15 | 100 |
| 10:12 AM | $83.15 | Up $0.00 | $83.15 | $83.15 | 0 |
| 10:12 AM | $83.15 | Up $0.00 | $83.15 | $83.15 | 0 |
| 10:07 AM | $83.19 | Down $ -0.06 | $83.19 | $83.19 | 100 |
| 10:07 AM | $83.19 | Up $0.00 | $83.19 | $83.19 | 0 |
| 10:07 AM | $83.19 | Up $0.00 | $83.19 | $83.19 | 0 |
| 10:07 AM | $83.19 | Up $0.00 | $83.19 | $83.19 | 0 |
| 10:07 AM | $83.19 | Up $0.00 | $83.19 | $83.19 | 0 |
| 10:03 AM | $83.25 | Up $0.05 | $83.25 | $83.12 | 300 |
| 10:03 AM | $83.25 | Up $0.00 | $83.25 | $83.12 | 0 |
| 10:03 AM | $83.25 | Up $0.00 | $83.25 | $83.12 | 0 |
| 10:03 AM | $83.25 | Up $0.00 | $83.25 | $83.12 | 0 |
| 10:02 AM | $83.20 | Down $ -0.09 | $83.29 | $83.20 | 500 |
| 10:01 AM | $83.29 | Down $ -0.07 | $83.29 | $83.29 | 100 |
| 10:00 AM | $83.36 | Down $ -0.14 | $83.46 | $83.36 | 800 |
| 09:59 AM | $83.50 | Up $0.07 | $83.50 | $83.50 | 100 |
| 09:51 AM | $83.43 | Down $ -0.05 | $83.43 | $83.43 | 100 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:51 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 09:50 AM | $83.48 | Up $0.20 | $83.48 | $83.48 | 100 |
| 09:44 AM | $83.28 | Up $0.05 | $83.51 | $83.28 | 1,300 |
| 09:44 AM | $83.28 | Up $0.00 | $83.51 | $83.28 | 0 |
| 09:44 AM | $83.28 | Up $0.00 | $83.51 | $83.28 | 0 |
| 09:44 AM | $83.28 | Up $0.00 | $83.51 | $83.28 | 0 |
| 09:44 AM | $83.28 | Up $0.00 | $83.51 | $83.28 | 0 |
| 09:44 AM | $83.28 | Up $0.00 | $83.51 | $83.28 | 0 |
| 09:39 AM | $83.23 | Down $ -0.27 | $83.23 | $83.23 | 100 |
| 09:39 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 09:39 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 09:39 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 09:39 AM | $83.23 | Up $0.00 | $83.23 | $83.23 | 0 |
| 09:35 AM | $83.50 | Down $ -0.22 | $83.73 | $83.50 | 700 |
| 09:35 AM | $83.50 | Up $0.00 | $83.73 | $83.50 | 0 |
| 09:35 AM | $83.50 | Up $0.00 | $83.73 | $83.50 | 0 |
| 09:35 AM | $83.50 | Up $0.00 | $83.73 | $83.50 | 0 |
| 09:34 AM | $83.72 | Up $0.02 | $83.77 | $83.72 | 600 |
| 09:30 AM | $83.70 | Down $ -0.27 | $83.70 | $83.70 | 400 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.70 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.70 | 0 |
| 09:30 AM | $83.70 | Up $0.00 | $83.70 | $83.70 | 0 |
| Previous close | $83.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-07-2025 | $83.13 | $82.41 | $83.19 | $82.24 | 80,200 |
| 10-07-2025 | $83.97 | $83.87 | $84.58 | $83.87 | 82,800 |
| 09-07-2025 | $83.70 | $83.80 | $84.05 | $83.59 | 45,100 |
| 08-07-2025 | $83.74 | $83.47 | $83.89 | $83.13 | 77,600 |
| 07-07-2025 | $82.86 | $83.75 | $83.76 | $82.82 | 64,400 |
| 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 | $80.65 | $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 |
Graphs are not available, please refer to the detailed table