Quotes and Market Data
Find a quote
PREMIUM BRANDS HOLDINGS CORPORATION
81.38 Up 0.04 (0.05 %)
Delayed : 2025/05/30 17:40:00
- Previous close $81.34
- Opening $81.13
- Price Ask $81.38
- Price Bid $81.38
- Size Bid 3
- Size Ask 20
- Today High $81.72
- Today Low $81.13
- 52 Weeks High $97.10
- 52 Weeks Low $72.57
- Volume 149,031
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.38 | Down $ -0.07 | $81.38 | $81.38 | 28,900 |
| 03:59 PM | $81.45 | Up $0.02 | $81.45 | $81.34 | 900 |
| 03:57 PM | $81.43 | Up $0.06 | $81.43 | $81.40 | 200 |
| 03:57 PM | $81.43 | Up $0.00 | $81.43 | $81.40 | 0 |
| 03:56 PM | $81.37 | Down $ -0.02 | $81.38 | $81.37 | 300 |
| 03:55 PM | $81.39 | Down $ -0.03 | $81.41 | $81.39 | 300 |
| 03:54 PM | $81.42 | Up $0.05 | $81.46 | $81.42 | 400 |
| 03:53 PM | $81.37 | Down $ -0.07 | $81.38 | $81.37 | 800 |
| 03:51 PM | $81.44 | Up $0.05 | $81.45 | $81.41 | 400 |
| 03:51 PM | $81.44 | Up $0.00 | $81.45 | $81.41 | 0 |
| 03:50 PM | $81.39 | Down $ -0.04 | $81.49 | $81.37 | 700 |
| 03:46 PM | $81.43 | Down $ -0.03 | $81.43 | $81.43 | 200 |
| 03:46 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:46 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:46 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:41 PM | $81.46 | Up $0.01 | $81.47 | $81.46 | 300 |
| 03:41 PM | $81.46 | Up $0.00 | $81.47 | $81.46 | 0 |
| 03:41 PM | $81.46 | Up $0.00 | $81.47 | $81.46 | 0 |
| 03:41 PM | $81.46 | Up $0.00 | $81.47 | $81.46 | 0 |
| 03:41 PM | $81.46 | Up $0.00 | $81.47 | $81.46 | 0 |
| 03:39 PM | $81.45 | Down $ -0.01 | $81.45 | $81.45 | 200 |
| 03:39 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:38 PM | $81.46 | Down $ -0.03 | $81.46 | $81.46 | 200 |
| 03:36 PM | $81.49 | Down $ -0.01 | $81.49 | $81.49 | 300 |
| 03:36 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:33 PM | $81.50 | Up $0.01 | $81.50 | $81.49 | 200 |
| 03:33 PM | $81.50 | Up $0.00 | $81.50 | $81.49 | 0 |
| 03:33 PM | $81.50 | Up $0.00 | $81.50 | $81.49 | 0 |
| 03:32 PM | $81.49 | Up $0.02 | $81.49 | $81.46 | 500 |
| 03:30 PM | $81.47 | Up $0.00 | $81.48 | $81.47 | 500 |
| 03:30 PM | $81.47 | Up $0.00 | $81.48 | $81.47 | 0 |
| 03:29 PM | $81.47 | Down $ -0.05 | $81.47 | $81.47 | 100 |
| 03:27 PM | $81.52 | Up $0.00 | $81.52 | $81.49 | 300 |
| 03:27 PM | $81.52 | Up $0.00 | $81.52 | $81.49 | 0 |
| 03:26 PM | $81.52 | Up $0.02 | $81.52 | $81.50 | 500 |
| 03:25 PM | $81.50 | Up $0.05 | $81.50 | $81.45 | 2,300 |
| 03:22 PM | $81.45 | Up $0.03 | $81.45 | $81.45 | 200 |
| 03:22 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:22 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:21 PM | $81.42 | Down $ -0.02 | $81.42 | $81.42 | 500 |
| 03:19 PM | $81.44 | Down $ -0.04 | $81.44 | $81.44 | 100 |
| 03:19 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 03:17 PM | $81.48 | Up $0.01 | $81.48 | $81.48 | 200 |
| 03:17 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 03:16 PM | $81.47 | Down $ -0.03 | $81.47 | $81.47 | 200 |
| 03:15 PM | $81.50 | Down $ -0.03 | $81.53 | $81.50 | 1,300 |
| 03:13 PM | $81.53 | Up $0.05 | $81.53 | $81.50 | 400 |
| 03:13 PM | $81.53 | Up $0.00 | $81.53 | $81.50 | 0 |
| 03:12 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 300 |
| 03:07 PM | $81.48 | Up $0.03 | $81.49 | $81.48 | 300 |
| 03:07 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 0 |
| 03:07 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 0 |
| 03:07 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 0 |
| 03:07 PM | $81.48 | Up $0.00 | $81.49 | $81.48 | 0 |
| 03:00 PM | $81.45 | Up $0.05 | $81.45 | $81.45 | 200 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 03:00 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 02:57 PM | $81.40 | Down $ -0.10 | $81.48 | $81.40 | 400 |
| 02:57 PM | $81.40 | Up $0.00 | $81.48 | $81.40 | 0 |
| 02:57 PM | $81.40 | Up $0.00 | $81.48 | $81.40 | 0 |
| 02:52 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 200 |
| 02:52 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:52 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:52 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:52 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:47 PM | $81.50 | Down $ -0.08 | $81.50 | $81.50 | 200 |
| 02:47 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:47 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:47 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:47 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:43 PM | $81.58 | Up $0.01 | $81.61 | $81.58 | 300 |
| 02:43 PM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 02:43 PM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 02:43 PM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 02:42 PM | $81.57 | Up $0.05 | $81.57 | $81.50 | 900 |
| 02:38 PM | $81.52 | Up $0.02 | $81.57 | $81.52 | 400 |
| 02:38 PM | $81.52 | Up $0.00 | $81.57 | $81.52 | 0 |
| 02:38 PM | $81.52 | Up $0.00 | $81.57 | $81.52 | 0 |
| 02:38 PM | $81.52 | Up $0.00 | $81.57 | $81.52 | 0 |
| 02:37 PM | $81.50 | Up $0.01 | $81.50 | $81.50 | 100 |
| 02:36 PM | $81.49 | Up $0.01 | $81.49 | $81.49 | 100 |
| 02:32 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 200 |
| 02:32 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 02:32 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 02:32 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 02:29 PM | $81.48 | Up $0.04 | $81.48 | $81.45 | 200 |
| 02:29 PM | $81.48 | Up $0.00 | $81.48 | $81.45 | 0 |
| 02:29 PM | $81.48 | Up $0.00 | $81.48 | $81.45 | 0 |
| 02:28 PM | $81.44 | Down $ -0.06 | $81.52 | $81.44 | 500 |
| 02:27 PM | $81.50 | Up $0.05 | $81.50 | $81.50 | 100 |
| 02:26 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 200 |
| 02:25 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 100 |
| 02:24 PM | $81.44 | Down $ -0.04 | $81.44 | $81.44 | 200 |
| 02:23 PM | $81.48 | Up $0.04 | $81.48 | $81.45 | 300 |
| 02:21 PM | $81.44 | Down $ -0.03 | $81.44 | $81.44 | 200 |
| 02:21 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 02:19 PM | $81.47 | Up $0.04 | $81.47 | $81.47 | 300 |
| 02:19 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:18 PM | $81.43 | Down $ -0.07 | $81.48 | $81.43 | 2,100 |
| 02:17 PM | $81.50 | Up $0.03 | $81.50 | $81.49 | 200 |
| 02:15 PM | $81.47 | Up $0.04 | $81.47 | $81.47 | 300 |
| 02:15 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:14 PM | $81.43 | Down $ -0.05 | $81.43 | $81.43 | 200 |
| 02:13 PM | $81.48 | Up $0.06 | $81.48 | $81.44 | 400 |
| 02:11 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 200 |
| 02:11 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 02:09 PM | $81.42 | Down $ -0.03 | $81.42 | $81.42 | 100 |
| 02:09 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 02:08 PM | $81.45 | Up $0.05 | $81.45 | $81.44 | 500 |
| 02:07 PM | $81.40 | Down $ -0.06 | $81.43 | $81.40 | 500 |
| 02:05 PM | $81.46 | Up $0.02 | $81.46 | $81.43 | 400 |
| 02:05 PM | $81.46 | Up $0.00 | $81.46 | $81.43 | 0 |
| 02:04 PM | $81.44 | Down $ -0.01 | $81.44 | $81.44 | 100 |
| 02:03 PM | $81.45 | Up $0.03 | $81.46 | $81.45 | 400 |
| 02:01 PM | $81.42 | Up $0.00 | $81.46 | $81.42 | 300 |
| 02:01 PM | $81.42 | Up $0.00 | $81.46 | $81.42 | 0 |
| 01:58 PM | $81.42 | Down $ -0.02 | $81.43 | $81.42 | 300 |
| 01:58 PM | $81.42 | Up $0.00 | $81.43 | $81.42 | 0 |
| 01:58 PM | $81.42 | Up $0.00 | $81.43 | $81.42 | 0 |
| 01:57 PM | $81.44 | Up $0.01 | $81.44 | $81.44 | 100 |
| 01:55 PM | $81.43 | Up $0.02 | $81.45 | $81.43 | 200 |
| 01:55 PM | $81.43 | Up $0.00 | $81.45 | $81.43 | 0 |
| 01:54 PM | $81.41 | Down $ -0.07 | $81.44 | $81.41 | 600 |
| 01:53 PM | $81.48 | Up $0.05 | $81.49 | $81.48 | 300 |
| 01:51 PM | $81.43 | Up $0.03 | $81.49 | $81.43 | 500 |
| 01:51 PM | $81.43 | Up $0.00 | $81.49 | $81.43 | 0 |
| 01:48 PM | $81.41 | Down $ -0.02 | $81.45 | $81.40 | 500 |
| 01:48 PM | $81.41 | Up $0.00 | $81.45 | $81.40 | 0 |
| 01:48 PM | $81.41 | Up $0.00 | $81.45 | $81.40 | 0 |
| 01:46 PM | $81.42 | Down $ -0.02 | $81.42 | $81.42 | 200 |
| 01:46 PM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 01:44 PM | $81.44 | Down $ -0.02 | $81.44 | $81.44 | 300 |
| 01:44 PM | $81.44 | Up $0.00 | $81.44 | $81.44 | 0 |
| 01:43 PM | $81.46 | Down $ -0.06 | $81.51 | $81.46 | 600 |
| 01:41 PM | $81.52 | Down $ -0.05 | $81.52 | $81.51 | 600 |
| 01:41 PM | $81.52 | Up $0.00 | $81.52 | $81.51 | 0 |
| 01:40 PM | $81.57 | Up $0.01 | $81.57 | $81.57 | 100 |
| 01:38 PM | $81.56 | Up $0.02 | $81.56 | $81.52 | 2,000 |
| 01:38 PM | $81.56 | Up $0.00 | $81.56 | $81.52 | 0 |
| 01:37 PM | $81.54 | Up $0.01 | $81.54 | $81.54 | 200 |
| 01:36 PM | $81.53 | Up $0.01 | $81.53 | $81.53 | 300 |
| 01:35 PM | $81.52 | Up $0.02 | $81.52 | $81.52 | 300 |
| 01:34 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 200 |
| 01:33 PM | $81.50 | Down $ -0.01 | $81.50 | $81.50 | 400 |
| 01:30 PM | $81.51 | Down $ -0.03 | $81.51 | $81.50 | 400 |
| 01:30 PM | $81.51 | Up $0.00 | $81.51 | $81.50 | 0 |
| 01:30 PM | $81.51 | Up $0.00 | $81.51 | $81.50 | 0 |
| 01:29 PM | $81.54 | Up $0.01 | $81.54 | $81.50 | 400 |
| 01:27 PM | $81.53 | Up $0.06 | $81.53 | $81.53 | 200 |
| 01:27 PM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 01:25 PM | $81.47 | Down $ -0.03 | $81.47 | $81.47 | 100 |
| 01:25 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 01:24 PM | $81.50 | Up $0.03 | $81.50 | $81.48 | 300 |
| 01:23 PM | $81.47 | Up $0.01 | $81.47 | $81.47 | 300 |
| 01:22 PM | $81.46 | Down $ -0.02 | $81.47 | $81.46 | 300 |
| 01:21 PM | $81.48 | Down $ -0.05 | $81.49 | $81.48 | 300 |
| 01:20 PM | $81.53 | Down $ -0.03 | $81.53 | $81.53 | 100 |
| 01:19 PM | $81.56 | Up $0.00 | $81.57 | $81.56 | 400 |
| 01:18 PM | $81.56 | Up $0.05 | $81.56 | $81.56 | 200 |
| 01:16 PM | $81.51 | Up $0.01 | $81.51 | $81.50 | 400 |
| 01:16 PM | $81.51 | Up $0.00 | $81.51 | $81.50 | 0 |
| 01:14 PM | $81.50 | Down $ -0.02 | $81.53 | $81.50 | 700 |
| 01:14 PM | $81.50 | Up $0.00 | $81.53 | $81.50 | 0 |
| 01:12 PM | $81.52 | Down $ -0.05 | $81.53 | $81.50 | 600 |
| 01:12 PM | $81.52 | Up $0.00 | $81.53 | $81.50 | 0 |
| 01:09 PM | $81.57 | Down $ -0.01 | $81.57 | $81.56 | 400 |
| 01:09 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 0 |
| 01:09 PM | $81.57 | Up $0.00 | $81.57 | $81.56 | 0 |
| 01:08 PM | $81.58 | Up $0.04 | $81.58 | $81.58 | 100 |
| 01:07 PM | $81.54 | Down $ -0.01 | $81.54 | $81.54 | 200 |
| 01:06 PM | $81.55 | Up $0.01 | $81.55 | $81.55 | 200 |
| 01:05 PM | $81.54 | Down $ -0.01 | $81.54 | $81.54 | 200 |
| 01:04 PM | $81.55 | Down $ -0.05 | $81.56 | $81.55 | 300 |
| 01:03 PM | $81.60 | Up $0.01 | $81.60 | $81.56 | 500 |
| 01:01 PM | $81.59 | Up $0.06 | $81.59 | $81.57 | 300 |
| 01:01 PM | $81.59 | Up $0.00 | $81.59 | $81.57 | 0 |
| 01:00 PM | $81.53 | Down $ -0.02 | $81.53 | $81.53 | 100 |
| 12:59 PM | $81.55 | Up $0.06 | $81.55 | $81.52 | 200 |
| 12:58 PM | $81.49 | Down $ -0.01 | $81.49 | $81.49 | 200 |
| 12:57 PM | $81.50 | Up $0.02 | $81.50 | $81.47 | 400 |
| 12:56 PM | $81.48 | Down $ -0.03 | $81.48 | $81.48 | 200 |
| 12:54 PM | $81.51 | Up $0.01 | $81.51 | $81.49 | 600 |
| 12:54 PM | $81.51 | Up $0.00 | $81.51 | $81.49 | 0 |
| 12:53 PM | $81.50 | Up $0.02 | $81.50 | $81.50 | 100 |
| 12:52 PM | $81.48 | Down $ -0.02 | $81.48 | $81.48 | 300 |
| 12:50 PM | $81.50 | Up $0.00 | $81.50 | $81.48 | 700 |
| 12:50 PM | $81.50 | Up $0.00 | $81.50 | $81.48 | 0 |
| 12:49 PM | $81.50 | Up $0.03 | $81.50 | $81.48 | 400 |
| 12:48 PM | $81.47 | Up $0.00 | $81.47 | $81.46 | 400 |
| 12:47 PM | $81.47 | Down $ -0.04 | $81.47 | $81.47 | 200 |
| 12:46 PM | $81.51 | Down $ -0.02 | $81.51 | $81.51 | 200 |
| 12:45 PM | $81.53 | Down $ -0.02 | $81.53 | $81.53 | 100 |
| 12:44 PM | $81.55 | Up $0.02 | $81.55 | $81.55 | 200 |
| 12:43 PM | $81.53 | Down $ -0.01 | $81.55 | $81.53 | 300 |
| 12:41 PM | $81.54 | Down $ -0.05 | $81.54 | $81.54 | 200 |
| 12:41 PM | $81.54 | Up $0.00 | $81.54 | $81.54 | 0 |
| 12:40 PM | $81.59 | Down $ -0.02 | $81.60 | $81.59 | 300 |
| 12:39 PM | $81.61 | Up $0.03 | $81.62 | $81.61 | 800 |
| 12:37 PM | $81.58 | Up $0.05 | $81.58 | $81.58 | 100 |
| 12:37 PM | $81.58 | Up $0.00 | $81.58 | $81.58 | 0 |
| 12:36 PM | $81.53 | Up $0.01 | $81.53 | $81.50 | 600 |
| 12:35 PM | $81.52 | Down $ -0.01 | $81.52 | $81.52 | 200 |
| 12:34 PM | $81.53 | Up $0.03 | $81.53 | $81.50 | 1,000 |
| 12:33 PM | $81.50 | Down $ -0.03 | $81.51 | $81.50 | 500 |
| 12:32 PM | $81.53 | Down $ -0.02 | $81.54 | $81.52 | 300 |
| 12:31 PM | $81.55 | Up $0.02 | $81.56 | $81.55 | 1,000 |
| 12:30 PM | $81.53 | Down $ -0.04 | $81.56 | $81.53 | 600 |
| 12:28 PM | $81.57 | Up $0.03 | $81.57 | $81.50 | 200 |
| 12:28 PM | $81.57 | Up $0.00 | $81.57 | $81.50 | 0 |
| 12:27 PM | $81.54 | Down $ -0.03 | $81.54 | $81.54 | 200 |
| 12:26 PM | $81.57 | Down $ -0.06 | $81.59 | $81.57 | 300 |
| 12:25 PM | $81.63 | Down $ -0.05 | $81.64 | $81.58 | 800 |
| 12:23 PM | $81.68 | Up $0.08 | $81.68 | $81.68 | 200 |
| 12:23 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 12:22 PM | $81.60 | Down $ -0.07 | $81.60 | $81.59 | 200 |
| 12:21 PM | $81.67 | Up $0.05 | $81.67 | $81.66 | 200 |
| 12:20 PM | $81.62 | Down $ -0.09 | $81.71 | $81.62 | 600 |
| 12:19 PM | $81.71 | Down $ -0.01 | $81.71 | $81.64 | 800 |
| 12:18 PM | $81.72 | Up $0.02 | $81.72 | $81.70 | 900 |
| 12:17 PM | $81.70 | Up $0.12 | $81.70 | $81.70 | 100 |
| 12:15 PM | $81.58 | Up $0.24 | $81.58 | $81.40 | 12,400 |
| 12:15 PM | $81.58 | Up $0.00 | $81.58 | $81.40 | 0 |
| 12:12 PM | $81.34 | Up $0.02 | $81.34 | $81.34 | 100 |
| 12:12 PM | $81.34 | Up $0.00 | $81.34 | $81.34 | 0 |
| 12:12 PM | $81.34 | Up $0.00 | $81.34 | $81.34 | 0 |
| 12:11 PM | $81.32 | Up $0.02 | $81.32 | $81.32 | 200 |
| 12:10 PM | $81.30 | Up $0.01 | $81.35 | $81.30 | 900 |
| 12:09 PM | $81.29 | Up $0.02 | $81.29 | $81.29 | 200 |
| 12:08 PM | $81.27 | Down $ -0.06 | $81.27 | $81.27 | 300 |
| 12:07 PM | $81.33 | Up $0.02 | $81.33 | $81.31 | 200 |
| 12:05 PM | $81.31 | Up $0.08 | $81.31 | $81.27 | 500 |
| 12:05 PM | $81.31 | Up $0.00 | $81.31 | $81.27 | 0 |
| 12:02 PM | $81.23 | Down $ -0.03 | $81.23 | $81.23 | 200 |
| 12:02 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 12:02 PM | $81.23 | Up $0.00 | $81.23 | $81.23 | 0 |
| 12:01 PM | $81.26 | Down $ -0.01 | $81.26 | $81.26 | 200 |
| 12:00 PM | $81.27 | Down $ -0.05 | $81.27 | $81.27 | 200 |
| 11:57 AM | $81.32 | Down $ -0.01 | $81.35 | $81.32 | 200 |
| 11:57 AM | $81.32 | Up $0.00 | $81.35 | $81.32 | 0 |
| 11:57 AM | $81.32 | Up $0.00 | $81.35 | $81.32 | 0 |
| 11:55 AM | $81.33 | Up $0.09 | $81.33 | $81.27 | 300 |
| 11:55 AM | $81.33 | Up $0.00 | $81.33 | $81.27 | 0 |
| 11:54 AM | $81.24 | Down $ -0.02 | $81.24 | $81.24 | 100 |
| 11:53 AM | $81.26 | Down $ -0.02 | $81.26 | $81.26 | 100 |
| 11:52 AM | $81.28 | Down $ -0.01 | $81.28 | $81.28 | 200 |
| 11:51 AM | $81.29 | Up $0.01 | $81.31 | $81.29 | 300 |
| 11:50 AM | $81.28 | Up $0.04 | $81.28 | $81.24 | 300 |
| 11:48 AM | $81.24 | Up $0.02 | $81.28 | $81.24 | 400 |
| 11:48 AM | $81.24 | Up $0.00 | $81.28 | $81.24 | 0 |
| 11:47 AM | $81.22 | Down $ -0.06 | $81.22 | $81.22 | 200 |
| 11:46 AM | $81.28 | Up $0.02 | $81.28 | $81.28 | 200 |
| 11:44 AM | $81.26 | Up $0.01 | $81.26 | $81.22 | 200 |
| 11:44 AM | $81.26 | Up $0.00 | $81.26 | $81.22 | 0 |
| 11:43 AM | $81.25 | Down $ -0.01 | $81.26 | $81.25 | 400 |
| 11:42 AM | $81.26 | Down $ -0.02 | $81.26 | $81.26 | 200 |
| 11:41 AM | $81.28 | Down $ -0.03 | $81.32 | $81.28 | 600 |
| 11:40 AM | $81.31 | Down $ -0.02 | $81.31 | $81.31 | 300 |
| 11:39 AM | $81.33 | Down $ -0.05 | $81.33 | $81.33 | 600 |
| 11:37 AM | $81.38 | Up $0.08 | $81.38 | $81.34 | 200 |
| 11:37 AM | $81.38 | Up $0.00 | $81.38 | $81.34 | 0 |
| 11:36 AM | $81.30 | Up $0.02 | $81.30 | $81.30 | 200 |
| 11:35 AM | $81.28 | Up $0.00 | $81.28 | $81.28 | 200 |
| 11:33 AM | $81.28 | Down $ -0.11 | $81.34 | $81.27 | 1,400 |
| 11:33 AM | $81.28 | Up $0.00 | $81.34 | $81.27 | 0 |
| 11:31 AM | $81.39 | Up $0.00 | $81.46 | $81.39 | 1,200 |
| 11:31 AM | $81.39 | Up $0.00 | $81.46 | $81.39 | 0 |
| 11:29 AM | $81.39 | Down $ -0.03 | $81.42 | $81.39 | 300 |
| 11:29 AM | $81.39 | Up $0.00 | $81.42 | $81.39 | 0 |
| 11:27 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 100 |
| 11:27 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 11:26 AM | $81.42 | Up $0.04 | $81.42 | $81.41 | 400 |
| 11:25 AM | $81.38 | Up $0.04 | $81.38 | $81.37 | 200 |
| 11:24 AM | $81.34 | Up $0.00 | $81.34 | $81.34 | 200 |
| 11:23 AM | $81.34 | Up $0.01 | $81.34 | $81.34 | 100 |
| 11:22 AM | $81.33 | Down $ -0.03 | $81.33 | $81.33 | 200 |
| 11:21 AM | $81.36 | Up $0.03 | $81.36 | $81.36 | 200 |
| 11:20 AM | $81.33 | Down $ -0.05 | $81.34 | $81.33 | 400 |
| 11:18 AM | $81.38 | Down $ -0.05 | $81.40 | $81.38 | 500 |
| 11:18 AM | $81.38 | Up $0.00 | $81.40 | $81.38 | 0 |
| 11:17 AM | $81.43 | Up $0.03 | $81.44 | $81.43 | 500 |
| 11:15 AM | $81.40 | Down $ -0.03 | $81.40 | $81.40 | 200 |
| 11:15 AM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 11:14 AM | $81.43 | Down $ -0.01 | $81.43 | $81.43 | 500 |
| 11:13 AM | $81.44 | Down $ -0.01 | $81.44 | $81.44 | 200 |
| 11:12 AM | $81.45 | Up $0.04 | $81.46 | $81.42 | 1,300 |
| 11:11 AM | $81.41 | Down $ -0.04 | $81.43 | $81.41 | 400 |
| 11:10 AM | $81.45 | Down $ -0.02 | $81.50 | $81.45 | 300 |
| 11:09 AM | $81.47 | Up $0.06 | $81.47 | $81.47 | 100 |
| 11:08 AM | $81.41 | Down $ -0.02 | $81.41 | $81.41 | 300 |
| 11:07 AM | $81.43 | Down $ -0.07 | $81.43 | $81.43 | 100 |
| 11:05 AM | $81.50 | Up $0.06 | $81.50 | $81.49 | 200 |
| 11:05 AM | $81.50 | Up $0.00 | $81.50 | $81.49 | 0 |
| 11:04 AM | $81.44 | Up $0.05 | $81.44 | $81.44 | 100 |
| 11:02 AM | $81.39 | Up $0.02 | $81.39 | $81.39 | 200 |
| 11:02 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 11:00 AM | $81.37 | Up $0.01 | $81.37 | $81.37 | 100 |
| 11:00 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:59 AM | $81.36 | Down $ -0.03 | $81.36 | $81.33 | 600 |
| 10:58 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 200 |
| 10:57 AM | $81.39 | Down $ -0.03 | $81.49 | $81.39 | 200 |
| 10:56 AM | $81.42 | Down $ -0.03 | $81.45 | $81.42 | 300 |
| 10:54 AM | $81.45 | Down $ -0.04 | $81.45 | $81.45 | 200 |
| 10:54 AM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 10:53 AM | $81.49 | Down $ -0.01 | $81.49 | $81.49 | 200 |
| 10:52 AM | $81.50 | Up $0.00 | $81.50 | $81.50 | 300 |
| 10:49 AM | $81.50 | Up $0.05 | $81.50 | $81.50 | 100 |
| 10:49 AM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 10:49 AM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 10:47 AM | $81.45 | Down $ -0.05 | $81.46 | $81.45 | 800 |
| 10:47 AM | $81.45 | Up $0.00 | $81.46 | $81.45 | 0 |
| 10:46 AM | $81.50 | Down $ -0.07 | $81.50 | $81.50 | 400 |
| 10:44 AM | $81.57 | Down $ -0.03 | $81.58 | $81.57 | 200 |
| 10:44 AM | $81.57 | Up $0.00 | $81.58 | $81.57 | 0 |
| 10:43 AM | $81.60 | Down $ -0.09 | $81.65 | $81.60 | 1,000 |
| 10:41 AM | $81.69 | Up $0.01 | $81.70 | $81.66 | 700 |
| 10:41 AM | $81.69 | Up $0.00 | $81.70 | $81.66 | 0 |
| 10:40 AM | $81.68 | Up $0.04 | $81.68 | $81.64 | 400 |
| 10:39 AM | $81.64 | Up $0.00 | $81.64 | $81.61 | 800 |
| 10:38 AM | $81.64 | Down $ -0.01 | $81.64 | $81.61 | 200 |
| 10:37 AM | $81.65 | Up $0.04 | $81.65 | $81.62 | 200 |
| 10:36 AM | $81.61 | Up $0.00 | $81.64 | $81.58 | 700 |
| 10:35 AM | $81.61 | Up $0.02 | $81.61 | $81.59 | 200 |
| 10:34 AM | $81.59 | Up $0.01 | $81.59 | $81.59 | 200 |
| 10:32 AM | $81.58 | Down $ -0.02 | $81.62 | $81.58 | 400 |
| 10:32 AM | $81.58 | Up $0.00 | $81.62 | $81.58 | 0 |
| 10:30 AM | $81.60 | Up $0.04 | $81.60 | $81.54 | 400 |
| 10:30 AM | $81.60 | Up $0.00 | $81.60 | $81.54 | 0 |
| 10:29 AM | $81.56 | Down $ -0.01 | $81.56 | $81.56 | 100 |
| 10:28 AM | $81.57 | Down $ -0.03 | $81.57 | $81.56 | 400 |
| 10:27 AM | $81.60 | Up $0.03 | $81.60 | $81.57 | 900 |
| 10:26 AM | $81.57 | Up $0.03 | $81.60 | $81.57 | 500 |
| 10:25 AM | $81.54 | Down $ -0.05 | $81.54 | $81.54 | 300 |
| 10:23 AM | $81.59 | Down $ -0.01 | $81.59 | $81.57 | 300 |
| 10:23 AM | $81.59 | Up $0.00 | $81.59 | $81.57 | 0 |
| 10:22 AM | $81.60 | Up $0.00 | $81.60 | $81.60 | 100 |
| 10:21 AM | $81.60 | Down $ -0.04 | $81.60 | $81.60 | 300 |
| 10:20 AM | $81.64 | Up $0.00 | $81.64 | $81.64 | 200 |
| 10:19 AM | $81.64 | Up $0.04 | $81.64 | $81.61 | 300 |
| 10:18 AM | $81.60 | Down $ -0.01 | $81.60 | $81.60 | 100 |
| 10:17 AM | $81.61 | Up $0.13 | $81.61 | $81.53 | 1,400 |
| 10:16 AM | $81.48 | Down $ -0.16 | $81.60 | $81.48 | 2,100 |
| 10:15 AM | $81.64 | Down $ -0.01 | $81.64 | $81.62 | 600 |
| 10:13 AM | $81.65 | Up $0.01 | $81.65 | $81.65 | 200 |
| 10:13 AM | $81.65 | Up $0.00 | $81.65 | $81.65 | 0 |
| 10:12 AM | $81.64 | Up $0.05 | $81.64 | $81.60 | 300 |
| 10:11 AM | $81.59 | Down $ -0.01 | $81.59 | $81.59 | 200 |
| 10:10 AM | $81.60 | Up $0.00 | $81.60 | $81.60 | 300 |
| 10:09 AM | $81.60 | Up $0.05 | $81.60 | $81.60 | 400 |
| 10:08 AM | $81.55 | Down $ -0.03 | $81.55 | $81.55 | 200 |
| 10:06 AM | $81.58 | Up $0.15 | $81.58 | $81.53 | 600 |
| 10:06 AM | $81.58 | Up $0.00 | $81.58 | $81.53 | 0 |
| 10:05 AM | $81.43 | Down $ -0.07 | $81.45 | $81.40 | 700 |
| 10:04 AM | $81.50 | Up $0.00 | $81.50 | $81.47 | 300 |
| 10:03 AM | $81.50 | Down $ -0.03 | $81.50 | $81.50 | 500 |
| 10:02 AM | $81.53 | Up $0.11 | $81.53 | $81.44 | 400 |
| 10:01 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 100 |
| 10:00 AM | $81.42 | Up $0.05 | $81.50 | $81.42 | 400 |
| 09:59 AM | $81.37 | Down $ -0.13 | $81.47 | $81.34 | 1,100 |
| 09:58 AM | $81.50 | Down $ -0.10 | $81.70 | $81.50 | 2,000 |
| 09:57 AM | $81.60 | Up $0.03 | $81.60 | $81.60 | 200 |
| 09:56 AM | $81.57 | Up $0.04 | $81.57 | $81.57 | 200 |
| 09:55 AM | $81.53 | Down $ -0.01 | $81.54 | $81.53 | 1,000 |
| 09:54 AM | $81.54 | Up $0.08 | $81.54 | $81.52 | 400 |
| 09:53 AM | $81.47 | Down $ -0.03 | $81.50 | $81.46 | 900 |
| 09:52 AM | $81.50 | Up $0.00 | $81.50 | $81.45 | 400 |
| 09:51 AM | $81.50 | Down $ -0.05 | $81.50 | $81.38 | 1,100 |
| 09:48 AM | $81.55 | Up $0.03 | $81.55 | $81.54 | 300 |
| 09:48 AM | $81.55 | Up $0.00 | $81.55 | $81.54 | 0 |
| 09:48 AM | $81.55 | Up $0.00 | $81.55 | $81.54 | 0 |
| 09:47 AM | $81.52 | Up $0.00 | $81.52 | $81.48 | 700 |
| 09:46 AM | $81.52 | Up $0.08 | $81.52 | $81.47 | 500 |
| 09:44 AM | $81.44 | Down $ -0.01 | $81.44 | $81.43 | 400 |
| 09:44 AM | $81.44 | Up $0.00 | $81.44 | $81.43 | 0 |
| 09:43 AM | $81.45 | Down $ -0.12 | $81.45 | $81.45 | 100 |
| 09:42 AM | $81.57 | Up $0.06 | $81.57 | $81.45 | 400 |
| 09:41 AM | $81.51 | Up $0.00 | $81.52 | $81.51 | 700 |
| 09:40 AM | $81.51 | Down $ -0.06 | $81.53 | $81.50 | 600 |
| 09:39 AM | $81.57 | Up $0.01 | $81.57 | $81.57 | 200 |
| 09:37 AM | $81.56 | Up $0.06 | $81.56 | $81.56 | 200 |
| 09:37 AM | $81.56 | Up $0.00 | $81.56 | $81.56 | 0 |
| 09:35 AM | $81.50 | Up $0.37 | $81.50 | $81.50 | 300 |
| 09:35 AM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 09:30 AM | $81.13 | Down $ -0.21 | $81.13 | $81.13 | 500 |
| 09:30 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 09:30 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 09:30 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 09:30 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| Previous close | $81.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22-05-2025 | $81.17 | $80.14 | $81.38 | $80.14 | 91,200 |
| 21-05-2025 | $79.34 | $79.53 | $79.61 | $78.53 | 144,500 |
| 20-05-2025 | $83.78 | $83.76 | $84.59 | $83.43 | 96,800 |
| 16-05-2025 | $82.41 | $82.18 | $82.85 | $82.06 | 32,500 |
| 15-05-2025 | $82.47 | $82.24 | $82.63 | $81.81 | 43,600 |
| 14-05-2025 | $82.68 | $83.10 | $83.10 | $81.89 | 52,600 |
| 13-05-2025 | $82.77 | $82.60 | $82.95 | $82.36 | 42,700 |
| 12-05-2025 | $84.75 | $83.82 | $84.86 | $83.68 | 135,100 |
| 09-05-2025 | $83.11 | $83.27 | $83.44 | $82.35 | 51,100 |
| 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 |
Graphs are not available, please refer to the detailed table