Quotes and Market Data
Find a quote
PET VALU HOLDINGS LTD
33.90 Up 0.54 (1.59 %)
Delayed : 2025/07/04 07:12:01
- Previous close $33.36
- Opening $33.47
- Price Ask $33.00
- Price Bid $33.00
- Size Bid 2
- Size Ask 115
- Today High $33.91
- Today Low $33.43
- 52 Weeks High $33.91
- 52 Weeks Low $22.53
- Volume 108,654
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $33.90 | Up $0.00 | $33.90 | $33.86 | 32,200 |
| 03:58 PM | $33.90 | Up $0.00 | $33.90 | $33.87 | 3,400 |
| 03:57 PM | $33.90 | Up $0.02 | $33.90 | $33.87 | 2,800 |
| 03:56 PM | $33.88 | Up $0.00 | $33.91 | $33.87 | 1,900 |
| 03:55 PM | $33.88 | Up $0.03 | $33.89 | $33.87 | 600 |
| 03:54 PM | $33.85 | Down $ -0.02 | $33.90 | $33.85 | 2,600 |
| 03:53 PM | $33.87 | Up $0.01 | $33.88 | $33.85 | 1,200 |
| 03:52 PM | $33.86 | Up $0.03 | $33.86 | $33.86 | 900 |
| 03:51 PM | $33.83 | Up $0.07 | $33.83 | $33.77 | 1,400 |
| 03:50 PM | $33.76 | Down $ -0.03 | $33.76 | $33.76 | 600 |
| 03:49 PM | $33.79 | Down $ -0.02 | $33.79 | $33.77 | 300 |
| 03:47 PM | $33.81 | Up $0.01 | $33.81 | $33.81 | 200 |
| 03:47 PM | $33.81 | Up $0.00 | $33.81 | $33.81 | 0 |
| 03:45 PM | $33.80 | Up $0.06 | $33.80 | $33.76 | 1,600 |
| 03:45 PM | $33.80 | Up $0.00 | $33.80 | $33.76 | 0 |
| 03:41 PM | $33.74 | Down $ -0.01 | $33.74 | $33.73 | 200 |
| 03:41 PM | $33.74 | Up $0.00 | $33.74 | $33.73 | 0 |
| 03:41 PM | $33.74 | Up $0.00 | $33.74 | $33.73 | 0 |
| 03:41 PM | $33.74 | Up $0.00 | $33.74 | $33.73 | 0 |
| 03:36 PM | $33.75 | Down $ -0.02 | $33.75 | $33.74 | 1,600 |
| 03:36 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 03:36 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 03:36 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 03:36 PM | $33.75 | Up $0.00 | $33.75 | $33.74 | 0 |
| 03:32 PM | $33.77 | Up $0.02 | $33.77 | $33.77 | 100 |
| 03:32 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:32 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:32 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 03:23 PM | $33.75 | Up $0.01 | $33.75 | $33.72 | 800 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:23 PM | $33.75 | Up $0.00 | $33.75 | $33.72 | 0 |
| 03:22 PM | $33.74 | Up $0.01 | $33.74 | $33.73 | 800 |
| 03:21 PM | $33.73 | Up $0.01 | $33.73 | $33.73 | 100 |
| 03:20 PM | $33.72 | Up $0.01 | $33.72 | $33.72 | 200 |
| 03:18 PM | $33.71 | Up $0.02 | $33.71 | $33.71 | 200 |
| 03:18 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:17 PM | $33.69 | Down $ -0.01 | $33.69 | $33.69 | 200 |
| 03:12 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 100 |
| 03:12 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:12 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:12 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:12 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:07 PM | $33.70 | Down $ -0.02 | $33.70 | $33.70 | 500 |
| 03:07 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:07 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:07 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:07 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 03:01 PM | $33.71 | Down $ -0.01 | $33.71 | $33.71 | 300 |
| 03:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 03:00 PM | $33.72 | Down $0.00 | $33.72 | $33.72 | 300 |
| 02:59 PM | $33.72 | Up $0.00 | $33.72 | $33.72 | 100 |
| 02:58 PM | $33.72 | Up $0.00 | $33.72 | $33.72 | 200 |
| 02:56 PM | $33.72 | Up $0.04 | $33.72 | $33.72 | 100 |
| 02:56 PM | $33.72 | Up $0.00 | $33.72 | $33.72 | 0 |
| 02:49 PM | $33.68 | Down $ -0.02 | $33.70 | $33.68 | 600 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:49 PM | $33.68 | Up $0.00 | $33.70 | $33.68 | 0 |
| 02:47 PM | $33.70 | Down $ -0.03 | $33.70 | $33.70 | 100 |
| 02:47 PM | $33.70 | Up $0.00 | $33.70 | $33.70 | 0 |
| 02:39 PM | $33.73 | Down $ -0.02 | $33.73 | $33.73 | 300 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:39 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 02:38 PM | $33.75 | Down $ -0.03 | $33.75 | $33.75 | 200 |
| 02:35 PM | $33.78 | Up $0.02 | $33.78 | $33.78 | 100 |
| 02:35 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 02:35 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 300 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:25 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.03 | $33.76 | $33.76 | 100 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:18 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 02:15 PM | $33.73 | Down $ -0.07 | $33.78 | $33.73 | 900 |
| 02:15 PM | $33.73 | Up $0.00 | $33.78 | $33.73 | 0 |
| 02:15 PM | $33.73 | Up $0.00 | $33.78 | $33.73 | 0 |
| 02:06 PM | $33.80 | Down $ -0.02 | $33.80 | $33.80 | 100 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:06 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 02:05 PM | $33.81 | Down $ -0.03 | $33.82 | $33.81 | 400 |
| 02:03 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 100 |
| 02:03 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 02:01 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 100 |
| 02:01 PM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 02:00 PM | $33.84 | Up $0.03 | $33.84 | $33.84 | 100 |
| 01:53 PM | $33.81 | Down $ -0.01 | $33.85 | $33.80 | 1,100 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:53 PM | $33.81 | Up $0.00 | $33.85 | $33.80 | 0 |
| 01:45 PM | $33.82 | Up $0.06 | $33.82 | $33.82 | 100 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:45 PM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 01:43 PM | $33.76 | Down $ -0.05 | $33.81 | $33.76 | 400 |
| 01:43 PM | $33.76 | Up $0.00 | $33.81 | $33.76 | 0 |
| 01:42 PM | $33.81 | Up $0.01 | $33.82 | $33.81 | 700 |
| 01:40 PM | $33.80 | Up $0.02 | $33.80 | $33.80 | 100 |
| 01:40 PM | $33.80 | Up $0.00 | $33.80 | $33.80 | 0 |
| 01:38 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 100 |
| 01:38 PM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 01:37 PM | $33.78 | Up $0.02 | $33.78 | $33.78 | 100 |
| 01:35 PM | $33.77 | Up $0.02 | $33.77 | $33.77 | 100 |
| 01:35 PM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 01:33 PM | $33.75 | Down $ -0.01 | $33.75 | $33.75 | 500 |
| 01:33 PM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 100 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:17 PM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 01:11 PM | $33.76 | Up $0.03 | $33.76 | $33.68 | 1,600 |
| 01:11 PM | $33.76 | Up $0.00 | $33.76 | $33.68 | 0 |
| 01:11 PM | $33.76 | Up $0.00 | $33.76 | $33.68 | 0 |
| 01:11 PM | $33.76 | Up $0.00 | $33.76 | $33.68 | 0 |
| 01:11 PM | $33.76 | Up $0.00 | $33.76 | $33.68 | 0 |
| 01:11 PM | $33.76 | Up $0.00 | $33.76 | $33.68 | 0 |
| 01:10 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 100 |
| 01:08 PM | $33.73 | Up $0.02 | $33.73 | $33.73 | 100 |
| 01:08 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 100 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 01:01 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:59 PM | $33.71 | Up $0.02 | $33.71 | $33.71 | 1,000 |
| 12:59 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:46 PM | $33.69 | Down $ -0.02 | $33.71 | $33.69 | 1,100 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:46 PM | $33.69 | Up $0.00 | $33.71 | $33.69 | 0 |
| 12:43 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 200 |
| 12:43 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:43 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:39 PM | $33.71 | Down $ -0.02 | $33.71 | $33.71 | 300 |
| 12:39 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:39 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:39 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:28 PM | $33.73 | Up $0.02 | $33.73 | $33.73 | 100 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:28 PM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 12:26 PM | $33.71 | Up $0.02 | $33.71 | $33.71 | 100 |
| 12:26 PM | $33.71 | Up $0.00 | $33.71 | $33.71 | 0 |
| 12:17 PM | $33.69 | Up $0.03 | $33.69 | $33.69 | 500 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:17 PM | $33.69 | Up $0.00 | $33.69 | $33.69 | 0 |
| 12:12 PM | $33.66 | Down $ -0.05 | $33.66 | $33.66 | 100 |
| 12:12 PM | $33.66 | Up $0.00 | $33.66 | $33.66 | 0 |
| 12:12 PM | $33.66 | Up $0.00 | $33.66 | $33.66 | 0 |
| 12:12 PM | $33.66 | Up $0.00 | $33.66 | $33.66 | 0 |
| 12:12 PM | $33.66 | Up $0.00 | $33.66 | $33.66 | 0 |
| 12:05 PM | $33.70 | Down $ -0.03 | $33.72 | $33.70 | 300 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 12:05 PM | $33.70 | Up $0.00 | $33.72 | $33.70 | 0 |
| 11:59 AM | $33.73 | Down $ -0.02 | $33.73 | $33.73 | 500 |
| 11:59 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 11:59 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 11:59 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 11:59 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 11:59 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 0 |
| 11:56 AM | $33.75 | Down $ -0.01 | $33.75 | $33.75 | 100 |
| 11:56 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:56 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:51 AM | $33.75 | Up $0.06 | $33.75 | $33.75 | 100 |
| 11:51 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:51 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:51 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:51 AM | $33.75 | Up $0.00 | $33.75 | $33.75 | 0 |
| 11:48 AM | $33.69 | Down $ -0.01 | $33.69 | $33.68 | 400 |
| 11:48 AM | $33.69 | Up $0.00 | $33.69 | $33.68 | 0 |
| 11:48 AM | $33.69 | Up $0.00 | $33.69 | $33.68 | 0 |
| 11:42 AM | $33.70 | Up $0.03 | $33.70 | $33.66 | 200 |
| 11:42 AM | $33.70 | Up $0.00 | $33.70 | $33.66 | 0 |
| 11:42 AM | $33.70 | Up $0.00 | $33.70 | $33.66 | 0 |
| 11:42 AM | $33.70 | Up $0.00 | $33.70 | $33.66 | 0 |
| 11:42 AM | $33.70 | Up $0.00 | $33.70 | $33.66 | 0 |
| 11:42 AM | $33.70 | Up $0.00 | $33.70 | $33.66 | 0 |
| 11:32 AM | $33.67 | Up $0.01 | $33.67 | $33.67 | 100 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:32 AM | $33.67 | Up $0.00 | $33.67 | $33.67 | 0 |
| 11:24 AM | $33.66 | Up $0.02 | $33.66 | $33.65 | 500 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:24 AM | $33.66 | Up $0.00 | $33.66 | $33.65 | 0 |
| 11:21 AM | $33.64 | Down $ -0.19 | $33.80 | $33.64 | 1,300 |
| 11:21 AM | $33.64 | Up $0.00 | $33.80 | $33.64 | 0 |
| 11:21 AM | $33.64 | Up $0.00 | $33.80 | $33.64 | 0 |
| 11:14 AM | $33.83 | Up $0.01 | $33.83 | $33.83 | 200 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:14 AM | $33.83 | Up $0.00 | $33.83 | $33.83 | 0 |
| 11:13 AM | $33.82 | Down $ -0.01 | $33.82 | $33.82 | 100 |
| 11:04 AM | $33.83 | Up $0.05 | $33.85 | $33.74 | 2,000 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 11:04 AM | $33.83 | Up $0.00 | $33.85 | $33.74 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 100 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:56 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:52 AM | $33.78 | Up $0.01 | $33.78 | $33.78 | 100 |
| 10:52 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:52 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:52 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:49 AM | $33.77 | Up $0.12 | $33.77 | $33.77 | 100 |
| 10:49 AM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 10:49 AM | $33.77 | Up $0.00 | $33.77 | $33.77 | 0 |
| 10:48 AM | $33.65 | Up $0.06 | $33.65 | $33.65 | 100 |
| 10:47 AM | $33.59 | Down $ -0.02 | $33.59 | $33.59 | 100 |
| 10:45 AM | $33.61 | Down $ -0.01 | $33.61 | $33.61 | 1,200 |
| 10:45 AM | $33.61 | Up $0.00 | $33.61 | $33.61 | 0 |
| 10:40 AM | $33.62 | Down $ -0.07 | $33.62 | $33.62 | 100 |
| 10:40 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 10:40 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 10:40 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 10:40 AM | $33.62 | Up $0.00 | $33.62 | $33.62 | 0 |
| 10:38 AM | $33.69 | Down $ -0.09 | $33.78 | $33.69 | 700 |
| 10:38 AM | $33.69 | Up $0.00 | $33.78 | $33.69 | 0 |
| 10:35 AM | $33.78 | Down $ -0.04 | $33.78 | $33.75 | 300 |
| 10:35 AM | $33.78 | Up $0.00 | $33.78 | $33.75 | 0 |
| 10:35 AM | $33.78 | Up $0.00 | $33.78 | $33.75 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 100 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:27 AM | $33.82 | Up $0.00 | $33.82 | $33.82 | 0 |
| 10:26 AM | $33.82 | Up $0.06 | $33.82 | $33.82 | 100 |
| 10:24 AM | $33.76 | Down $ -0.06 | $33.76 | $33.76 | 200 |
| 10:24 AM | $33.76 | Up $0.00 | $33.76 | $33.76 | 0 |
| 10:22 AM | $33.82 | Down $ -0.02 | $33.83 | $33.79 | 300 |
| 10:22 AM | $33.82 | Up $0.00 | $33.83 | $33.79 | 0 |
| 10:18 AM | $33.84 | Down $ -0.01 | $33.84 | $33.84 | 100 |
| 10:18 AM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 10:18 AM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 10:18 AM | $33.84 | Up $0.00 | $33.84 | $33.84 | 0 |
| 10:13 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 100 |
| 10:13 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:13 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:13 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:13 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:09 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 100 |
| 10:09 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:09 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:09 AM | $33.85 | Up $0.00 | $33.85 | $33.85 | 0 |
| 10:08 AM | $33.85 | Up $0.02 | $33.85 | $33.85 | 100 |
| 10:07 AM | $33.83 | Up $0.05 | $33.84 | $33.77 | 500 |
| 10:05 AM | $33.78 | Down $ -0.01 | $33.78 | $33.78 | 100 |
| 10:05 AM | $33.78 | Up $0.00 | $33.78 | $33.78 | 0 |
| 10:03 AM | $33.79 | Up $0.00 | $33.79 | $33.79 | 100 |
| 10:03 AM | $33.79 | Up $0.00 | $33.79 | $33.79 | 0 |
| 10:02 AM | $33.79 | Up $0.06 | $33.79 | $33.79 | 100 |
| 10:01 AM | $33.73 | Up $0.00 | $33.73 | $33.73 | 200 |
| 10:00 AM | $33.73 | Down $ -0.11 | $33.83 | $33.73 | 400 |
| 09:59 AM | $33.84 | Up $0.15 | $33.86 | $33.80 | 2,800 |
| 09:51 AM | $33.69 | Up $0.14 | $33.69 | $33.61 | 600 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:51 AM | $33.69 | Up $0.00 | $33.69 | $33.61 | 0 |
| 09:48 AM | $33.55 | Up $0.08 | $33.55 | $33.44 | 1,000 |
| 09:48 AM | $33.55 | Up $0.00 | $33.55 | $33.44 | 0 |
| 09:48 AM | $33.55 | Up $0.00 | $33.55 | $33.44 | 0 |
| 09:45 AM | $33.47 | Down $ -0.05 | $33.47 | $33.43 | 700 |
| 09:45 AM | $33.47 | Up $0.00 | $33.47 | $33.43 | 0 |
| 09:45 AM | $33.47 | Up $0.00 | $33.47 | $33.43 | 0 |
| 09:42 AM | $33.52 | Up $0.01 | $33.52 | $33.52 | 200 |
| 09:42 AM | $33.52 | Up $0.00 | $33.52 | $33.52 | 0 |
| 09:42 AM | $33.52 | Up $0.00 | $33.52 | $33.52 | 0 |
| 09:40 AM | $33.51 | Down $ -0.06 | $33.51 | $33.51 | 100 |
| 09:40 AM | $33.51 | Up $0.00 | $33.51 | $33.51 | 0 |
| 09:36 AM | $33.57 | Up $0.09 | $33.57 | $33.57 | 100 |
| 09:36 AM | $33.57 | Up $0.00 | $33.57 | $33.57 | 0 |
| 09:36 AM | $33.57 | Up $0.00 | $33.57 | $33.57 | 0 |
| 09:36 AM | $33.57 | Up $0.00 | $33.57 | $33.57 | 0 |
| 09:31 AM | $33.48 | Up $0.01 | $33.48 | $33.47 | 200 |
| 09:31 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 09:31 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 09:31 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 09:31 AM | $33.48 | Up $0.00 | $33.48 | $33.47 | 0 |
| 09:30 AM | $33.47 | Up $0.11 | $33.47 | $33.47 | 300 |
| Previous close | $33.36 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $33.90 | $33.72 | $33.91 | $33.66 | 83,400 |
| 02-07-2025 | $33.36 | $33.31 | $33.39 | $33.09 | 76,100 |
| 30-06-2025 | $33.03 | $32.89 | $33.17 | $32.79 | 74,800 |
| 27-06-2025 | $32.64 | $32.74 | $32.77 | $32.35 | 70,800 |
| 26-06-2025 | $32.92 | $32.33 | $32.92 | $32.30 | 83,300 |
| 25-06-2025 | $32.38 | $32.38 | $32.60 | $32.28 | 69,700 |
| 24-06-2025 | $32.74 | $32.65 | $32.92 | $32.65 | 54,100 |
| 23-06-2025 | $32.42 | $32.07 | $32.68 | $31.96 | 131,400 |
| 20-06-2025 | $31.95 | $32.06 | $32.11 | $31.70 | 198,200 |
| 19-06-2025 | $31.69 | $31.60 | $31.77 | $31.58 | 39,700 |
| 18-06-2025 | $31.84 | $32.11 | $32.23 | $31.82 | 75,600 |
| 17-06-2025 | $32.17 | $32.09 | $32.28 | $31.91 | 181,400 |
| 16-06-2025 | $31.73 | $31.66 | $31.88 | $31.63 | 47,400 |
| 13-06-2025 | $31.40 | $31.77 | $31.81 | $31.34 | 65,100 |
| 12-06-2025 | $31.97 | $31.68 | $31.98 | $31.63 | 76,200 |
| 11-06-2025 | $31.57 | $31.91 | $31.94 | $31.49 | 106,400 |
| 10-06-2025 | $31.74 | $31.46 | $31.74 | $31.42 | 140,800 |
| 09-06-2025 | $31.16 | $31.07 | $31.27 | $30.99 | 307,000 |
| 06-06-2025 | $31.10 | $31.16 | $31.34 | $31.07 | 568,500 |
| 05-06-2025 | $31.50 | $31.57 | $31.80 | $31.41 | 208,300 |
| 04-06-2025 | $31.65 | $31.17 | $31.99 | $31.07 | 458,300 |
| 03-06-2025 | $30.54 | $30.63 | $30.66 | $30.50 | 23,700 |
| 02-06-2025 | $30.65 | $30.63 | $30.65 | $30.49 | 31,500 |
| 30-05-2025 | $30.85 | $30.66 | $30.85 | $30.46 | 106,800 |
| 29-05-2025 | $30.30 | $30.67 | $30.80 | $30.27 | 54,600 |
| 28-05-2025 | $30.71 | $30.38 | $30.72 | $30.26 | 53,700 |
| 27-05-2025 | $30.22 | $30.35 | $30.45 | $30.20 | 58,400 |
| 26-05-2025 | $30.31 | $29.96 | $30.31 | $29.96 | 27,200 |
| 23-05-2025 | $30.15 | $30.25 | $30.38 | $30.10 | 88,600 |
| 22-05-2025 | $29.54 | $29.86 | $30.27 | $29.51 | 94,200 |
Graphs are not available, please refer to the detailed table