Quotes and Market Data
Find a quote
PET VALU HOLDINGS LTD
27.88 Up 0.48 (1.72 %)
Delayed : 2025/11/07 17:40:00
- Previous close $27.40
- Opening $27.49
- Price Ask $27.75
- Price Bid $27.75
- Size Bid 5
- Size Ask 1
- Today High $27.98
- Today Low $27.05
- 52 Weeks High $39.24
- 52 Weeks Low $22.53
- Volume 526,513
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.88 | Up $0.03 | $27.88 | $27.88 | 5,300 |
| 03:59 PM | $27.85 | Down $ -0.10 | $27.95 | $27.85 | 2,100 |
| 03:58 PM | $27.95 | Up $0.03 | $27.95 | $27.94 | 1,000 |
| 03:57 PM | $27.92 | Up $0.01 | $27.92 | $27.81 | 6,500 |
| 03:56 PM | $27.91 | Up $0.00 | $27.91 | $27.84 | 700 |
| 03:55 PM | $27.91 | Down $ -0.01 | $27.91 | $27.91 | 200 |
| 03:53 PM | $27.92 | Up $0.00 | $27.92 | $27.91 | 300 |
| 03:53 PM | $27.92 | Up $0.00 | $27.92 | $27.91 | 0 |
| 03:52 PM | $27.92 | Up $0.06 | $27.92 | $27.88 | 300 |
| 03:51 PM | $27.86 | Up $0.07 | $27.87 | $27.79 | 1,100 |
| 03:50 PM | $27.79 | Down $ -0.01 | $27.79 | $27.76 | 1,600 |
| 03:49 PM | $27.80 | Up $0.01 | $27.80 | $27.80 | 100 |
| 03:48 PM | $27.79 | Up $0.02 | $27.79 | $27.76 | 200 |
| 03:44 PM | $27.77 | Down $ -0.19 | $27.90 | $27.77 | 3,100 |
| 03:44 PM | $27.77 | Up $0.00 | $27.90 | $27.77 | 0 |
| 03:44 PM | $27.77 | Up $0.00 | $27.90 | $27.77 | 0 |
| 03:44 PM | $27.77 | Up $0.00 | $27.90 | $27.77 | 0 |
| 03:43 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 300 |
| 03:42 PM | $27.96 | Up $0.00 | $27.96 | $27.96 | 200 |
| 03:41 PM | $27.96 | Down $ -0.01 | $27.96 | $27.91 | 500 |
| 03:39 PM | $27.97 | Up $0.00 | $27.97 | $27.97 | 400 |
| 03:39 PM | $27.97 | Up $0.00 | $27.97 | $27.97 | 0 |
| 03:38 PM | $27.97 | Down $ -0.01 | $27.97 | $27.97 | 400 |
| 03:37 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 100 |
| 03:36 PM | $27.98 | Up $0.00 | $27.98 | $27.98 | 300 |
| 03:35 PM | $27.98 | Up $0.04 | $27.98 | $27.98 | 100 |
| 03:34 PM | $27.94 | Down $ -0.03 | $27.94 | $27.94 | 100 |
| 03:33 PM | $27.97 | Up $0.09 | $27.97 | $27.89 | 800 |
| 03:31 PM | $27.88 | Down $ -0.01 | $27.88 | $27.78 | 13,300 |
| 03:31 PM | $27.88 | Up $0.00 | $27.88 | $27.78 | 0 |
| 03:30 PM | $27.89 | Up $0.13 | $27.89 | $27.89 | 300 |
| 03:25 PM | $27.76 | Up $0.01 | $27.83 | $27.76 | 3,600 |
| 03:25 PM | $27.76 | Up $0.00 | $27.83 | $27.76 | 0 |
| 03:25 PM | $27.76 | Up $0.00 | $27.83 | $27.76 | 0 |
| 03:25 PM | $27.76 | Up $0.00 | $27.83 | $27.76 | 0 |
| 03:25 PM | $27.76 | Up $0.00 | $27.83 | $27.76 | 0 |
| 03:22 PM | $27.75 | Down $ -0.01 | $27.75 | $27.75 | 300 |
| 03:22 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 0 |
| 03:22 PM | $27.75 | Up $0.00 | $27.75 | $27.75 | 0 |
| 03:21 PM | $27.76 | Up $0.00 | $27.76 | $27.75 | 600 |
| 03:20 PM | $27.76 | Down $ -0.01 | $27.76 | $27.76 | 300 |
| 03:19 PM | $27.77 | Up $0.00 | $27.78 | $27.77 | 400 |
| 03:18 PM | $27.77 | Down $ -0.01 | $27.78 | $27.77 | 500 |
| 03:17 PM | $27.78 | Down $ -0.08 | $27.78 | $27.77 | 800 |
| 03:14 PM | $27.86 | Down $ -0.03 | $27.89 | $27.82 | 3,900 |
| 03:14 PM | $27.86 | Up $0.00 | $27.89 | $27.82 | 0 |
| 03:14 PM | $27.86 | Up $0.00 | $27.89 | $27.82 | 0 |
| 03:13 PM | $27.89 | Down $ -0.03 | $27.89 | $27.85 | 1,500 |
| 03:11 PM | $27.92 | Up $0.04 | $27.93 | $27.92 | 500 |
| 03:11 PM | $27.92 | Up $0.00 | $27.93 | $27.92 | 0 |
| 03:10 PM | $27.89 | Down $ -0.08 | $27.89 | $27.89 | 100 |
| 03:09 PM | $27.97 | Up $0.05 | $27.97 | $27.97 | 300 |
| 03:07 PM | $27.92 | Up $0.01 | $27.93 | $27.79 | 10,100 |
| 03:07 PM | $27.92 | Up $0.00 | $27.93 | $27.79 | 0 |
| 03:05 PM | $27.91 | Up $0.08 | $27.92 | $27.77 | 3,600 |
| 03:05 PM | $27.91 | Up $0.00 | $27.92 | $27.77 | 0 |
| 03:04 PM | $27.83 | Up $0.18 | $27.83 | $27.72 | 500 |
| 02:57 PM | $27.65 | Up $0.03 | $27.65 | $27.63 | 600 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:57 PM | $27.65 | Up $0.00 | $27.65 | $27.63 | 0 |
| 02:56 PM | $27.62 | Up $0.02 | $27.62 | $27.62 | 100 |
| 02:49 PM | $27.60 | Down $ -0.03 | $27.60 | $27.60 | 100 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:49 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 0 |
| 02:47 PM | $27.63 | Up $0.04 | $27.63 | $27.60 | 1,000 |
| 02:47 PM | $27.63 | Up $0.00 | $27.63 | $27.60 | 0 |
| 02:42 PM | $27.59 | Up $0.00 | $27.59 | $27.56 | 700 |
| 02:42 PM | $27.59 | Up $0.00 | $27.59 | $27.56 | 0 |
| 02:42 PM | $27.59 | Up $0.00 | $27.59 | $27.56 | 0 |
| 02:42 PM | $27.59 | Up $0.00 | $27.59 | $27.56 | 0 |
| 02:42 PM | $27.59 | Up $0.00 | $27.59 | $27.56 | 0 |
| 02:41 PM | $27.59 | Up $0.02 | $27.59 | $27.59 | 400 |
| 02:40 PM | $27.57 | Up $0.05 | $27.57 | $27.55 | 700 |
| 02:38 PM | $27.53 | Down $ -0.02 | $27.55 | $27.52 | 700 |
| 02:38 PM | $27.53 | Up $0.00 | $27.55 | $27.52 | 0 |
| 02:34 PM | $27.54 | Up $0.02 | $27.54 | $27.54 | 200 |
| 02:34 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 02:34 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 02:34 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 02:32 PM | $27.52 | Up $0.02 | $27.52 | $27.50 | 200 |
| 02:32 PM | $27.52 | Up $0.00 | $27.52 | $27.50 | 0 |
| 02:31 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 400 |
| 02:30 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 1,200 |
| 02:29 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 400 |
| 02:28 PM | $27.50 | Up $0.00 | $27.51 | $27.50 | 500 |
| 02:27 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 1,000 |
| 02:26 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 1,500 |
| 02:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 800 |
| 02:24 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 0 |
| 02:23 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 3,400 |
| 02:22 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 400 |
| 02:21 PM | $27.50 | Up $0.01 | $27.50 | $27.50 | 3,000 |
| 02:20 PM | $27.49 | Down $ -0.01 | $27.49 | $27.49 | 400 |
| 02:19 PM | $27.50 | Up $0.00 | $27.50 | $27.50 | 1,200 |
| 02:18 PM | $27.50 | Up $0.00 | $27.50 | $27.49 | 1,200 |
| 02:17 PM | $27.50 | Up $0.02 | $27.50 | $27.48 | 2,000 |
| 02:16 PM | $27.48 | Down $ -0.01 | $27.50 | $27.48 | 2,400 |
| 02:15 PM | $27.49 | Down $ -0.01 | $27.49 | $27.49 | 100 |
| 02:14 PM | $27.50 | Down $ -0.04 | $27.51 | $27.49 | 1,200 |
| 02:10 PM | $27.54 | Down $ -0.02 | $27.54 | $27.52 | 400 |
| 02:10 PM | $27.54 | Up $0.00 | $27.54 | $27.52 | 0 |
| 02:10 PM | $27.54 | Up $0.00 | $27.54 | $27.52 | 0 |
| 02:10 PM | $27.54 | Up $0.00 | $27.54 | $27.52 | 0 |
| 02:09 PM | $27.56 | Down $ -0.01 | $27.56 | $27.55 | 500 |
| 02:06 PM | $27.57 | Up $0.08 | $27.57 | $27.52 | 300 |
| 02:06 PM | $27.57 | Up $0.00 | $27.57 | $27.52 | 0 |
| 02:06 PM | $27.57 | Up $0.00 | $27.57 | $27.52 | 0 |
| 02:01 PM | $27.49 | Down $ -0.01 | $27.49 | $27.49 | 300 |
| 02:01 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 02:01 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 02:01 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 02:01 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 02:00 PM | $27.50 | Down $ -0.02 | $27.52 | $27.50 | 1,600 |
| 01:59 PM | $27.52 | Up $0.00 | $27.53 | $27.52 | 200 |
| 01:58 PM | $27.52 | Down $ -0.03 | $27.52 | $27.52 | 100 |
| 01:57 PM | $27.55 | Up $0.02 | $27.55 | $27.55 | 300 |
| 01:56 PM | $27.53 | Up $0.01 | $27.57 | $27.52 | 1,700 |
| 01:55 PM | $27.52 | Down $ -0.02 | $27.52 | $27.52 | 400 |
| 01:54 PM | $27.54 | Down $ -0.04 | $27.54 | $27.54 | 300 |
| 01:48 PM | $27.58 | Down $ -0.08 | $27.59 | $27.58 | 500 |
| 01:48 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:48 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:48 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:48 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:48 PM | $27.58 | Up $0.00 | $27.59 | $27.58 | 0 |
| 01:43 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 500 |
| 01:43 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 0 |
| 01:43 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 0 |
| 01:43 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 0 |
| 01:43 PM | $27.66 | Up $0.00 | $27.66 | $27.64 | 0 |
| 01:41 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 200 |
| 01:41 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 01:40 PM | $27.66 | Down $ -0.02 | $27.70 | $27.66 | 900 |
| 01:39 PM | $27.68 | Up $0.00 | $27.69 | $27.64 | 1,700 |
| 01:35 PM | $27.68 | Up $0.06 | $27.68 | $27.64 | 800 |
| 01:35 PM | $27.68 | Up $0.00 | $27.68 | $27.64 | 0 |
| 01:35 PM | $27.68 | Up $0.00 | $27.68 | $27.64 | 0 |
| 01:35 PM | $27.68 | Up $0.00 | $27.68 | $27.64 | 0 |
| 01:33 PM | $27.62 | Down $ -0.05 | $27.67 | $27.62 | 800 |
| 01:33 PM | $27.62 | Up $0.00 | $27.67 | $27.62 | 0 |
| 01:30 PM | $27.67 | Up $0.01 | $27.67 | $27.65 | 300 |
| 01:30 PM | $27.67 | Up $0.00 | $27.67 | $27.65 | 0 |
| 01:30 PM | $27.67 | Up $0.00 | $27.67 | $27.65 | 0 |
| 01:29 PM | $27.66 | Down $ -0.07 | $27.73 | $27.66 | 900 |
| 01:26 PM | $27.73 | Up $0.03 | $27.74 | $27.73 | 600 |
| 01:26 PM | $27.73 | Up $0.00 | $27.74 | $27.73 | 0 |
| 01:26 PM | $27.73 | Up $0.00 | $27.74 | $27.73 | 0 |
| 01:24 PM | $27.70 | Up $0.12 | $27.70 | $27.57 | 7,200 |
| 01:24 PM | $27.70 | Up $0.00 | $27.70 | $27.57 | 0 |
| 01:20 PM | $27.58 | Up $0.03 | $27.60 | $27.58 | 400 |
| 01:20 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 01:20 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 01:20 PM | $27.58 | Up $0.00 | $27.60 | $27.58 | 0 |
| 01:19 PM | $27.55 | Up $0.07 | $27.55 | $27.51 | 900 |
| 01:16 PM | $27.48 | Up $0.06 | $27.48 | $27.41 | 1,700 |
| 01:16 PM | $27.48 | Up $0.00 | $27.48 | $27.41 | 0 |
| 01:16 PM | $27.48 | Up $0.00 | $27.48 | $27.41 | 0 |
| 01:15 PM | $27.42 | Down $ -0.06 | $27.42 | $27.42 | 300 |
| 01:09 PM | $27.48 | Up $0.05 | $27.48 | $27.48 | 200 |
| 01:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 01:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 01:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 01:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 01:09 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 0 |
| 01:08 PM | $27.43 | Down $ -0.07 | $27.43 | $27.43 | 200 |
| 01:01 PM | $27.50 | Down $ -0.03 | $27.52 | $27.50 | 200 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:01 PM | $27.50 | Up $0.00 | $27.52 | $27.50 | 0 |
| 01:00 PM | $27.53 | Down $ -0.04 | $27.53 | $27.53 | 200 |
| 12:58 PM | $27.57 | Up $0.07 | $27.58 | $27.54 | 1,400 |
| 12:58 PM | $27.57 | Up $0.00 | $27.58 | $27.54 | 0 |
| 12:57 PM | $27.50 | Down $ -0.04 | $27.50 | $27.50 | 200 |
| 12:53 PM | $27.54 | Down $ -0.02 | $27.54 | $27.54 | 100 |
| 12:53 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 12:53 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 12:53 PM | $27.54 | Up $0.00 | $27.54 | $27.54 | 0 |
| 12:51 PM | $27.56 | Up $0.00 | $27.58 | $27.54 | 1,400 |
| 12:51 PM | $27.56 | Up $0.00 | $27.58 | $27.54 | 0 |
| 12:50 PM | $27.56 | Down $ -0.04 | $27.59 | $27.56 | 500 |
| 12:38 PM | $27.60 | Down $ -0.03 | $27.60 | $27.58 | 600 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:38 PM | $27.60 | Up $0.00 | $27.60 | $27.58 | 0 |
| 12:37 PM | $27.63 | Down $ -0.03 | $27.68 | $27.63 | 1,600 |
| 12:35 PM | $27.66 | Up $0.02 | $27.66 | $27.66 | 100 |
| 12:35 PM | $27.66 | Up $0.00 | $27.66 | $27.66 | 0 |
| 12:33 PM | $27.64 | Down $ -0.05 | $27.65 | $27.64 | 200 |
| 12:33 PM | $27.64 | Up $0.00 | $27.65 | $27.64 | 0 |
| 12:32 PM | $27.69 | Up $0.03 | $27.69 | $27.68 | 400 |
| 12:29 PM | $27.66 | Down $ -0.05 | $27.74 | $27.66 | 1,600 |
| 12:29 PM | $27.66 | Up $0.00 | $27.74 | $27.66 | 0 |
| 12:29 PM | $27.66 | Up $0.00 | $27.74 | $27.66 | 0 |
| 12:26 PM | $27.71 | Down $ -0.02 | $27.77 | $27.70 | 3,900 |
| 12:26 PM | $27.71 | Up $0.00 | $27.77 | $27.70 | 0 |
| 12:26 PM | $27.71 | Up $0.00 | $27.77 | $27.70 | 0 |
| 12:24 PM | $27.73 | Down $ -0.06 | $27.73 | $27.73 | 400 |
| 12:24 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 0 |
| 12:23 PM | $27.79 | Down $ -0.08 | $27.79 | $27.79 | 300 |
| 12:21 PM | $27.87 | Up $0.07 | $27.88 | $27.80 | 1,200 |
| 12:21 PM | $27.87 | Up $0.00 | $27.88 | $27.80 | 0 |
| 12:18 PM | $27.80 | Up $0.02 | $27.80 | $27.80 | 137,600 |
| 12:18 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 12:18 PM | $27.80 | Up $0.00 | $27.80 | $27.80 | 0 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 400 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:12 PM | $27.78 | Up $0.00 | $27.78 | $27.77 | 0 |
| 12:11 PM | $27.78 | Up $0.19 | $27.79 | $27.67 | 1,400 |
| 12:10 PM | $27.59 | Up $0.11 | $27.59 | $27.52 | 500 |
| 12:09 PM | $27.48 | Down $ -0.01 | $27.48 | $27.48 | 200 |
| 12:08 PM | $27.49 | Down $ -0.03 | $27.53 | $27.49 | 700 |
| 12:07 PM | $27.52 | Up $0.04 | $27.54 | $27.48 | 1,700 |
| 12:06 PM | $27.48 | Up $0.08 | $27.50 | $27.40 | 3,600 |
| 12:05 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 800 |
| 12:04 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,500 |
| 12:03 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 2,200 |
| 12:02 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,200 |
| 12:01 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,300 |
| 12:00 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 2,200 |
| 11:59 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 3,200 |
| 11:58 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,400 |
| 11:57 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 800 |
| 11:56 AM | $27.40 | Up $0.03 | $27.40 | $27.36 | 2,900 |
| 11:55 AM | $27.37 | Up $0.08 | $27.40 | $27.34 | 1,000 |
| 11:53 AM | $27.29 | Up $0.01 | $27.29 | $27.29 | 500 |
| 11:53 AM | $27.29 | Up $0.00 | $27.29 | $27.29 | 0 |
| 11:52 AM | $27.28 | Up $0.01 | $27.28 | $27.28 | 100 |
| 11:50 AM | $27.27 | Up $0.07 | $27.27 | $27.20 | 900 |
| 11:50 AM | $27.27 | Up $0.00 | $27.27 | $27.20 | 0 |
| 11:48 AM | $27.20 | Up $0.05 | $27.20 | $27.16 | 3,700 |
| 11:48 AM | $27.20 | Up $0.00 | $27.20 | $27.16 | 0 |
| 11:43 AM | $27.15 | Up $0.09 | $27.15 | $27.15 | 1,100 |
| 11:43 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:43 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:43 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:43 AM | $27.15 | Up $0.00 | $27.15 | $27.15 | 0 |
| 11:42 AM | $27.06 | Down $ -0.14 | $27.13 | $27.05 | 1,800 |
| 11:40 AM | $27.20 | Up $0.09 | $27.20 | $27.20 | 300 |
| 11:40 AM | $27.20 | Up $0.00 | $27.20 | $27.20 | 0 |
| 11:38 AM | $27.11 | Down $ -0.12 | $27.12 | $27.10 | 3,100 |
| 11:38 AM | $27.11 | Up $0.00 | $27.12 | $27.10 | 0 |
| 11:37 AM | $27.23 | Up $0.14 | $27.23 | $27.23 | 100 |
| 11:36 AM | $27.09 | Down $ -0.08 | $27.09 | $27.09 | 200 |
| 11:34 AM | $27.17 | Down $ -0.01 | $27.17 | $27.17 | 400 |
| 11:34 AM | $27.17 | Up $0.00 | $27.17 | $27.17 | 0 |
| 11:31 AM | $27.18 | Down $ -0.02 | $27.25 | $27.18 | 600 |
| 11:31 AM | $27.18 | Up $0.00 | $27.25 | $27.18 | 0 |
| 11:31 AM | $27.18 | Up $0.00 | $27.25 | $27.18 | 0 |
| 11:28 AM | $27.20 | Up $0.00 | $27.24 | $27.11 | 3,900 |
| 11:28 AM | $27.20 | Up $0.00 | $27.24 | $27.11 | 0 |
| 11:28 AM | $27.20 | Up $0.00 | $27.24 | $27.11 | 0 |
| 11:27 AM | $27.20 | Up $0.04 | $27.20 | $27.15 | 1,700 |
| 11:26 AM | $27.16 | Up $0.09 | $27.17 | $27.07 | 700 |
| 11:25 AM | $27.07 | Down $ -0.08 | $27.15 | $27.07 | 1,000 |
| 11:21 AM | $27.15 | Down $ -0.07 | $27.16 | $27.15 | 200 |
| 11:21 AM | $27.15 | Up $0.00 | $27.16 | $27.15 | 0 |
| 11:21 AM | $27.15 | Up $0.00 | $27.16 | $27.15 | 0 |
| 11:21 AM | $27.15 | Up $0.00 | $27.16 | $27.15 | 0 |
| 11:20 AM | $27.22 | Down $ -0.10 | $27.31 | $27.22 | 2,600 |
| 11:18 AM | $27.32 | Up $0.05 | $27.32 | $27.32 | 100 |
| 11:18 AM | $27.32 | Up $0.00 | $27.32 | $27.32 | 0 |
| 11:17 AM | $27.27 | Down $ -0.03 | $27.27 | $27.27 | 200 |
| 11:14 AM | $27.30 | Down $ -0.04 | $27.31 | $27.30 | 900 |
| 11:14 AM | $27.30 | Up $0.00 | $27.31 | $27.30 | 0 |
| 11:14 AM | $27.30 | Up $0.00 | $27.31 | $27.30 | 0 |
| 11:13 AM | $27.34 | Up $0.04 | $27.34 | $27.34 | 200 |
| 11:12 AM | $27.30 | Down $ -0.07 | $27.30 | $27.30 | 500 |
| 11:08 AM | $27.37 | Up $0.05 | $27.37 | $27.37 | 100 |
| 11:08 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:08 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:08 AM | $27.37 | Up $0.00 | $27.37 | $27.37 | 0 |
| 11:07 AM | $27.32 | Down $ -0.04 | $27.32 | $27.32 | 100 |
| 11:06 AM | $27.36 | Down $ -0.02 | $27.36 | $27.35 | 1,400 |
| 11:05 AM | $27.37 | Down $ -0.01 | $27.37 | $27.37 | 100 |
| 11:03 AM | $27.38 | Up $0.01 | $27.38 | $27.38 | 100 |
| 11:03 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 0 |
| 11:02 AM | $27.37 | Down $ -0.03 | $27.40 | $27.37 | 1,900 |
| 11:01 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 1,800 |
| 11:00 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 500 |
| 10:59 AM | $27.40 | Down $0.00 | $27.41 | $27.40 | 13,100 |
| 10:58 AM | $27.40 | Up $0.00 | $27.42 | $27.40 | 15,900 |
| 10:57 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 400 |
| 10:56 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 300 |
| 10:55 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 2,900 |
| 10:54 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 6,000 |
| 10:53 AM | $27.40 | Up $0.01 | $27.40 | $27.39 | 2,000 |
| 10:51 AM | $27.39 | Down $ -0.01 | $27.40 | $27.38 | 3,300 |
| 10:51 AM | $27.39 | Up $0.00 | $27.40 | $27.38 | 0 |
| 10:49 AM | $27.40 | Up $0.04 | $27.40 | $27.40 | 13,300 |
| 10:49 AM | $27.40 | Up $0.00 | $27.40 | $27.40 | 0 |
| 10:46 AM | $27.36 | Up $0.00 | $27.37 | $27.32 | 1,200 |
| 10:46 AM | $27.36 | Up $0.00 | $27.37 | $27.32 | 0 |
| 10:46 AM | $27.36 | Up $0.00 | $27.37 | $27.32 | 0 |
| 10:44 AM | $27.36 | Down $ -0.01 | $27.36 | $27.31 | 700 |
| 10:44 AM | $27.36 | Up $0.00 | $27.36 | $27.31 | 0 |
| 10:43 AM | $27.37 | Up $0.02 | $27.40 | $27.33 | 3,000 |
| 10:39 AM | $27.34 | Down $ -0.06 | $27.34 | $27.32 | 700 |
| 10:39 AM | $27.34 | Up $0.00 | $27.34 | $27.32 | 0 |
| 10:39 AM | $27.34 | Up $0.00 | $27.34 | $27.32 | 0 |
| 10:39 AM | $27.34 | Up $0.00 | $27.34 | $27.32 | 0 |
| 10:38 AM | $27.40 | Up $0.11 | $27.40 | $27.37 | 1,100 |
| 10:26 AM | $27.29 | Up $0.04 | $27.29 | $27.28 | 400 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:26 AM | $27.29 | Up $0.00 | $27.29 | $27.28 | 0 |
| 10:25 AM | $27.25 | Up $0.04 | $27.25 | $27.25 | 2,000 |
| 10:24 AM | $27.21 | Down $ -0.03 | $27.22 | $27.15 | 1,100 |
| 10:23 AM | $27.24 | Up $0.03 | $27.24 | $27.24 | 100 |
| 10:20 AM | $27.21 | Down $ -0.08 | $27.30 | $27.21 | 900 |
| 10:20 AM | $27.21 | Up $0.00 | $27.30 | $27.21 | 0 |
| 10:20 AM | $27.21 | Up $0.00 | $27.30 | $27.21 | 0 |
| 10:19 AM | $27.29 | Down $ -0.01 | $27.30 | $27.29 | 1,600 |
| 10:18 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 400 |
| 10:17 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 600 |
| 10:15 AM | $27.30 | Up $0.05 | $27.30 | $27.30 | 700 |
| 10:15 AM | $27.30 | Up $0.00 | $27.30 | $27.30 | 0 |
| 10:13 AM | $27.25 | Down $ -0.05 | $27.25 | $27.25 | 300 |
| 10:13 AM | $27.25 | Up $0.00 | $27.25 | $27.25 | 0 |
| 10:12 AM | $27.30 | Up $0.05 | $27.30 | $27.29 | 1,000 |
| 10:11 AM | $27.25 | Down $ -0.09 | $27.31 | $27.21 | 7,300 |
| 10:10 AM | $27.34 | Up $0.03 | $27.34 | $27.34 | 400 |
| 10:09 AM | $27.31 | Down $ -0.04 | $27.31 | $27.30 | 1,900 |
| 10:08 AM | $27.35 | Down $ -0.01 | $27.35 | $27.35 | 700 |
| 10:07 AM | $27.35 | Down $ -0.04 | $27.40 | $27.35 | 700 |
| 10:06 AM | $27.39 | Up $0.07 | $27.39 | $27.38 | 600 |
| 10:01 AM | $27.32 | Down $ -0.06 | $27.33 | $27.32 | 500 |
| 10:01 AM | $27.32 | Up $0.00 | $27.33 | $27.32 | 0 |
| 10:01 AM | $27.32 | Up $0.00 | $27.33 | $27.32 | 0 |
| 10:01 AM | $27.32 | Up $0.00 | $27.33 | $27.32 | 0 |
| 10:01 AM | $27.32 | Up $0.00 | $27.33 | $27.32 | 0 |
| 10:00 AM | $27.38 | Up $0.00 | $27.38 | $27.38 | 100 |
| 09:59 AM | $27.38 | Down $ -0.11 | $27.49 | $27.38 | 1,100 |
| 09:58 AM | $27.49 | Down $ -0.01 | $27.50 | $27.48 | 4,100 |
| 09:57 AM | $27.50 | Up $0.00 | $27.51 | $27.50 | 9,800 |
| 09:56 AM | $27.50 | Up $0.00 | $27.50 | $27.47 | 1,400 |
| 09:55 AM | $27.50 | Up $0.07 | $27.51 | $27.49 | 6,600 |
| 09:53 AM | $27.44 | Down $ -0.02 | $27.44 | $27.44 | 900 |
| 09:53 AM | $27.44 | Up $0.00 | $27.44 | $27.44 | 0 |
| 09:51 AM | $27.45 | Down $ -0.04 | $27.45 | $27.43 | 200 |
| 09:51 AM | $27.45 | Up $0.00 | $27.45 | $27.43 | 0 |
| 09:49 AM | $27.49 | Down $ -0.01 | $27.51 | $27.47 | 5,100 |
| 09:49 AM | $27.49 | Up $0.00 | $27.51 | $27.47 | 0 |
| 09:48 AM | $27.50 | Up $0.00 | $27.51 | $27.50 | 11,300 |
| 09:47 AM | $27.50 | Up $0.00 | $27.51 | $27.50 | 11,900 |
| 09:46 AM | $27.50 | Up $0.00 | $27.50 | $27.49 | 5,600 |
| 09:45 AM | $27.50 | Up $0.03 | $27.51 | $27.49 | 11,400 |
| 09:41 AM | $27.47 | Down $ -0.02 | $27.50 | $27.47 | 13,700 |
| 09:41 AM | $27.47 | Up $0.00 | $27.50 | $27.47 | 0 |
| 09:41 AM | $27.47 | Up $0.00 | $27.50 | $27.47 | 0 |
| 09:41 AM | $27.47 | Up $0.00 | $27.50 | $27.47 | 0 |
| 09:40 AM | $27.49 | Up $0.11 | $27.50 | $27.39 | 25,900 |
| 09:39 AM | $27.38 | Up $0.08 | $27.38 | $27.38 | 100 |
| 09:35 AM | $27.30 | Down $ -0.13 | $27.41 | $27.30 | 1,100 |
| 09:35 AM | $27.30 | Up $0.00 | $27.41 | $27.30 | 0 |
| 09:35 AM | $27.30 | Up $0.00 | $27.41 | $27.30 | 0 |
| 09:35 AM | $27.30 | Up $0.00 | $27.41 | $27.30 | 0 |
| 09:34 AM | $27.43 | Down $ -0.06 | $27.45 | $27.43 | 600 |
| 09:30 AM | $27.49 | Up $0.09 | $27.49 | $27.49 | 1,600 |
| 09:30 AM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 09:30 AM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| 09:30 AM | $27.49 | Up $0.00 | $27.49 | $27.49 | 0 |
| Previous close | $27.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $27.88 | $27.40 | $27.98 | $27.40 | 286,400 |
| 06-11-2025 | $27.40 | $28.42 | $28.50 | $26.83 | 361,600 |
| 05-11-2025 | $29.35 | $29.48 | $29.90 | $29.26 | 193,500 |
| 04-11-2025 | $29.95 | $30.19 | $30.59 | $29.56 | 233,300 |
| 03-11-2025 | $35.70 | $35.05 | $35.74 | $35.05 | 144,700 |
| 31-10-2025 | $34.80 | $34.79 | $34.86 | $34.69 | 110,700 |
| 30-10-2025 | $34.69 | $35.15 | $35.15 | $34.54 | 47,700 |
| 29-10-2025 | $34.75 | $35.30 | $35.30 | $34.73 | 35,900 |
| 28-10-2025 | $36.09 | $36.25 | $36.32 | $36.02 | 24,300 |
| 27-10-2025 | $36.02 | $35.93 | $36.11 | $35.86 | 130,000 |
| 24-10-2025 | $35.99 | $35.80 | $36.02 | $35.80 | 29,800 |
| 23-10-2025 | $36.27 | $36.46 | $36.52 | $36.23 | 35,700 |
| 22-10-2025 | $36.23 | $36.21 | $36.46 | $36.21 | 56,400 |
| 21-10-2025 | $36.26 | $35.92 | $36.44 | $35.92 | 69,600 |
| 20-10-2025 | $36.05 | $35.93 | $36.14 | $35.80 | 38,300 |
| 17-10-2025 | $35.79 | $35.35 | $35.97 | $35.27 | 75,700 |
| 16-10-2025 | $34.89 | $35.00 | $35.11 | $34.80 | 35,500 |
| 15-10-2025 | $34.62 | $34.98 | $35.08 | $34.51 | 60,600 |
| 14-10-2025 | $34.65 | $34.80 | $34.95 | $34.59 | 74,700 |
| 10-10-2025 | $35.34 | $35.28 | $35.64 | $35.18 | 32,200 |
| 09-10-2025 | $35.26 | $35.38 | $35.38 | $34.93 | 32,000 |
| 08-10-2025 | $35.90 | $35.90 | $36.03 | $35.80 | 35,900 |
| 07-10-2025 | $35.75 | $35.77 | $35.87 | $35.66 | 35,100 |
| 06-10-2025 | $35.59 | $35.92 | $35.99 | $35.56 | 64,600 |
| 03-10-2025 | $36.04 | $36.04 | $36.16 | $35.79 | 38,800 |
| 02-10-2025 | $35.88 | $35.76 | $36.05 | $35.69 | 54,500 |
| 01-10-2025 | $35.18 | $35.25 | $35.36 | $35.08 | 38,600 |
| 30-09-2025 | $35.99 | $35.58 | $36.02 | $35.50 | 103,100 |
| 29-09-2025 | $35.47 | $35.70 | $35.73 | $35.43 | 61,400 |
| 26-09-2025 | $35.87 | $35.78 | $36.09 | $35.70 | 90,900 |
Graphs are not available, please refer to the detailed table