Quotes and Market Data
Find a quote
PET VALU HOLDINGS LTD
25.28 Up 0.63 (2.49 %)
Delayed : 2024/09/06 16:00:01
- Previous close $24.65
- Opening $24.45
- Price Ask $24.95
- Price Bid $24.95
- Size Bid 20
- Size Ask 1
- Today High $25.57
- Today Low $24.45
- 52 Weeks High $32.90
- 52 Weeks Low $23.52
- Volume 112,291
Fundamentals
- P/E Ratio : 22.18
- Earnings/Share : 1.70
- Dividends/Share : $0.11
- Current Div. Yield : 1.74
- Market Cap (M) : 1,808.73
- Shares Out (M) : 71.55
- Exchange : XTSE
- Ex Dividend Date : 2024/08/30
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.28 | Down $ -0.01 | $25.28 | $25.28 | 7,600 |
| 03:59 PM | $25.29 | Up $0.02 | $25.30 | $25.28 | 1,700 |
| 03:57 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 03:57 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 03:56 PM | $25.28 | Up $0.01 | $25.28 | $25.28 | 500 |
| 03:55 PM | $25.26 | Up $0.10 | $25.26 | $25.24 | 3,100 |
| 03:54 PM | $25.16 | Down $ -0.01 | $25.16 | $25.16 | 200 |
| 03:53 PM | $25.17 | Down $ -0.10 | $25.22 | $25.17 | 1,000 |
| 03:51 PM | $25.27 | Down $ -0.03 | $25.30 | $25.26 | 1,300 |
| 03:51 PM | $25.27 | Up $0.00 | $25.30 | $25.26 | 0 |
| 03:50 PM | $25.30 | Down $0.00 | $25.34 | $25.30 | 2,200 |
| 03:49 PM | $25.31 | Down $ -0.04 | $25.34 | $25.31 | 700 |
| 03:48 PM | $25.34 | Down $ -0.16 | $25.50 | $25.30 | 4,500 |
| 03:47 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 03:46 PM | $25.50 | Up $0.00 | $25.54 | $25.50 | 200 |
| 03:45 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 600 |
| 03:44 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 03:43 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 300 |
| 03:42 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 03:41 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 600 |
| 03:40 PM | $25.50 | Up $0.00 | $25.50 | $25.46 | 300 |
| 03:39 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 400 |
| 03:38 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 400 |
| 03:37 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 400 |
| 03:36 PM | $25.50 | Down $ -0.01 | $25.50 | $25.50 | 1,400 |
| 03:34 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 300 |
| 03:34 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:32 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 100 |
| 03:32 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:31 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 300 |
| 03:29 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 400 |
| 03:29 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 03:28 PM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 100 |
| 03:26 PM | $25.52 | Down $ -0.03 | $25.52 | $25.52 | 100 |
| 03:26 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 03:25 PM | $25.55 | Up $0.01 | $25.55 | $25.55 | 100 |
| 03:23 PM | $25.54 | Down $ -0.02 | $25.54 | $25.53 | 800 |
| 03:23 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 0 |
| 03:22 PM | $25.56 | Down $ -0.01 | $25.57 | $25.54 | 1,300 |
| 03:19 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 100 |
| 03:19 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:19 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:16 PM | $25.57 | Down $0.00 | $25.57 | $25.57 | 100 |
| 03:16 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:16 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:15 PM | $25.57 | Up $0.00 | $25.57 | $25.54 | 1,500 |
| 03:12 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 500 |
| 03:12 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:12 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:09 PM | $25.57 | Up $0.04 | $25.57 | $25.57 | 100 |
| 03:09 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:09 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 03:08 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 400 |
| 03:04 PM | $25.53 | Up $0.01 | $25.54 | $25.53 | 700 |
| 03:04 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 0 |
| 03:04 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 0 |
| 03:04 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 0 |
| 03:03 PM | $25.52 | Down $0.00 | $25.52 | $25.52 | 400 |
| 02:57 PM | $25.53 | Up $0.02 | $25.53 | $25.52 | 500 |
| 02:57 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:57 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:57 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:57 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:57 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 0 |
| 02:53 PM | $25.50 | Up $0.02 | $25.50 | $25.48 | 1,200 |
| 02:53 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 02:53 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 02:53 PM | $25.50 | Up $0.00 | $25.50 | $25.48 | 0 |
| 02:52 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 100 |
| 02:50 PM | $25.49 | Down $ -0.01 | $25.49 | $25.49 | 100 |
| 02:50 PM | $25.49 | Up $0.00 | $25.49 | $25.49 | 0 |
| 02:48 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 02:48 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 02:45 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 100 |
| 02:45 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 02:45 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 02:43 PM | $25.50 | Down $0.00 | $25.50 | $25.50 | 100 |
| 02:43 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 0 |
| 02:41 PM | $25.50 | Down $0.00 | $25.51 | $25.50 | 300 |
| 02:41 PM | $25.50 | Up $0.00 | $25.51 | $25.50 | 0 |
| 02:39 PM | $25.51 | Down $ -0.01 | $25.51 | $25.51 | 100 |
| 02:39 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 02:38 PM | $25.51 | Down $0.00 | $25.51 | $25.51 | 300 |
| 02:37 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 300 |
| 02:35 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 200 |
| 02:35 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 02:34 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 300 |
| 02:33 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 100 |
| 02:32 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 300 |
| 02:31 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 400 |
| 02:29 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 800 |
| 02:29 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 0 |
| 02:28 PM | $25.52 | Up $0.05 | $25.52 | $25.52 | 200 |
| 02:27 PM | $25.46 | Down $ -0.04 | $25.46 | $25.46 | 100 |
| 02:25 PM | $25.51 | Up $0.02 | $25.51 | $25.51 | 100 |
| 02:25 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 0 |
| 02:22 PM | $25.49 | Up $0.03 | $25.49 | $25.45 | 1,300 |
| 02:22 PM | $25.49 | Up $0.00 | $25.49 | $25.45 | 0 |
| 02:22 PM | $25.49 | Up $0.00 | $25.49 | $25.45 | 0 |
| 02:21 PM | $25.46 | Up $0.06 | $25.46 | $25.46 | 2,600 |
| 02:20 PM | $25.40 | Up $0.09 | $25.40 | $25.40 | 300 |
| 02:18 PM | $25.31 | Down $ -0.08 | $25.31 | $25.31 | 100 |
| 02:18 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 0 |
| 02:17 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 300 |
| 02:15 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 200 |
| 02:15 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 0 |
| 02:14 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 300 |
| 02:13 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 200 |
| 02:11 PM | $25.39 | Up $0.01 | $25.39 | $25.39 | 300 |
| 02:11 PM | $25.39 | Up $0.00 | $25.39 | $25.39 | 0 |
| 02:09 PM | $25.38 | Down $ -0.05 | $25.44 | $25.38 | 1,400 |
| 02:09 PM | $25.38 | Up $0.00 | $25.44 | $25.38 | 0 |
| 02:08 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 200 |
| 02:07 PM | $25.44 | Down $ -0.05 | $25.44 | $25.44 | 300 |
| 02:03 PM | $25.48 | Up $0.10 | $25.48 | $25.39 | 1,300 |
| 02:03 PM | $25.48 | Up $0.00 | $25.48 | $25.39 | 0 |
| 02:03 PM | $25.48 | Up $0.00 | $25.48 | $25.39 | 0 |
| 02:03 PM | $25.48 | Up $0.00 | $25.48 | $25.39 | 0 |
| 02:02 PM | $25.38 | Down $ -0.10 | $25.38 | $25.38 | 100 |
| 01:58 PM | $25.48 | Up $0.15 | $25.48 | $25.37 | 3,500 |
| 01:58 PM | $25.48 | Up $0.00 | $25.48 | $25.37 | 0 |
| 01:58 PM | $25.48 | Up $0.00 | $25.48 | $25.37 | 0 |
| 01:58 PM | $25.48 | Up $0.00 | $25.48 | $25.37 | 0 |
| 01:55 PM | $25.33 | Up $0.05 | $25.33 | $25.32 | 700 |
| 01:55 PM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 01:55 PM | $25.33 | Up $0.00 | $25.33 | $25.32 | 0 |
| 01:45 PM | $25.28 | Down $0.00 | $25.28 | $25.28 | 100 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:45 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 0 |
| 01:39 PM | $25.29 | Up $0.02 | $25.29 | $25.29 | 100 |
| 01:39 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:39 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:39 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:39 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:39 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 01:35 PM | $25.27 | Down $ -0.04 | $25.27 | $25.27 | 100 |
| 01:35 PM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 01:35 PM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 01:35 PM | $25.27 | Up $0.00 | $25.27 | $25.27 | 0 |
| 01:33 PM | $25.31 | Down $ -0.01 | $25.31 | $25.31 | 100 |
| 01:33 PM | $25.31 | Up $0.00 | $25.31 | $25.31 | 0 |
| 01:31 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 100 |
| 01:31 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.01 | $25.32 | $25.32 | 100 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:24 PM | $25.32 | Up $0.00 | $25.32 | $25.32 | 0 |
| 01:21 PM | $25.31 | Up $0.08 | $25.31 | $25.24 | 600 |
| 01:21 PM | $25.31 | Up $0.00 | $25.31 | $25.24 | 0 |
| 01:21 PM | $25.31 | Up $0.00 | $25.31 | $25.24 | 0 |
| 01:20 PM | $25.23 | Up $0.02 | $25.23 | $25.23 | 100 |
| 01:18 PM | $25.22 | Down $ -0.02 | $25.22 | $25.22 | 100 |
| 01:18 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 0 |
| 01:16 PM | $25.23 | Down $ -0.05 | $25.27 | $25.23 | 200 |
| 01:16 PM | $25.23 | Up $0.00 | $25.27 | $25.23 | 0 |
| 01:15 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 01:14 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 01:13 PM | $25.28 | Up $0.00 | $25.28 | $25.28 | 100 |
| 01:12 PM | $25.28 | Down $ -0.02 | $25.28 | $25.28 | 100 |
| 01:08 PM | $25.30 | Up $0.02 | $25.30 | $25.30 | 3,600 |
| 01:08 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 01:08 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 01:08 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 01:07 PM | $25.28 | Up $0.03 | $25.28 | $25.20 | 3,600 |
| 01:06 PM | $25.25 | Down $ -0.05 | $25.30 | $25.25 | 1,500 |
| 01:04 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 5,900 |
| 01:04 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 01:02 PM | $25.30 | Down $ -0.04 | $25.34 | $25.29 | 5,800 |
| 01:02 PM | $25.30 | Up $0.00 | $25.34 | $25.29 | 0 |
| 01:00 PM | $25.34 | Up $0.04 | $25.34 | $25.34 | 100 |
| 01:00 PM | $25.34 | Up $0.00 | $25.34 | $25.34 | 0 |
| 12:57 PM | $25.30 | Up $0.06 | $25.30 | $25.30 | 1,200 |
| 12:57 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 12:57 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 12:45 PM | $25.24 | Down $ -0.05 | $25.24 | $25.24 | 100 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:45 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:36 PM | $25.29 | Up $0.04 | $25.29 | $25.29 | 200 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:36 PM | $25.29 | Up $0.00 | $25.29 | $25.29 | 0 |
| 12:34 PM | $25.25 | Down $ -0.01 | $25.25 | $25.17 | 800 |
| 12:34 PM | $25.25 | Up $0.00 | $25.25 | $25.17 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 400 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:25 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:23 PM | $25.26 | Up $0.02 | $25.26 | $25.26 | 100 |
| 12:23 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 0 |
| 12:20 PM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 1,100 |
| 12:20 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:20 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 0 |
| 12:19 PM | $25.25 | Up $0.08 | $25.25 | $25.16 | 300 |
| 12:18 PM | $25.17 | Down $ -0.01 | $25.18 | $25.17 | 200 |
| 12:17 PM | $25.18 | Up $0.00 | $25.20 | $25.18 | 500 |
| 12:16 PM | $25.18 | Down $ -0.03 | $25.18 | $25.18 | 100 |
| 12:14 PM | $25.21 | Down $ -0.04 | $25.21 | $25.17 | 200 |
| 12:14 PM | $25.21 | Up $0.00 | $25.21 | $25.17 | 0 |
| 12:09 PM | $25.25 | Up $0.05 | $25.25 | $25.21 | 200 |
| 12:09 PM | $25.25 | Up $0.00 | $25.25 | $25.21 | 0 |
| 12:09 PM | $25.25 | Up $0.00 | $25.25 | $25.21 | 0 |
| 12:09 PM | $25.25 | Up $0.00 | $25.25 | $25.21 | 0 |
| 12:09 PM | $25.25 | Up $0.00 | $25.25 | $25.21 | 0 |
| 12:08 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 800 |
| 12:06 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 100 |
| 12:06 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 0 |
| 12:05 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 300 |
| 12:04 PM | $25.20 | Up $0.02 | $25.20 | $25.17 | 500 |
| 12:03 PM | $25.18 | Down $ -0.03 | $25.18 | $25.18 | 100 |
| 12:00 PM | $25.21 | Down $ -0.04 | $25.21 | $25.20 | 200 |
| 12:00 PM | $25.21 | Up $0.00 | $25.21 | $25.20 | 0 |
| 12:00 PM | $25.21 | Up $0.00 | $25.21 | $25.20 | 0 |
| 11:58 AM | $25.25 | Up $0.04 | $25.45 | $25.25 | 2,500 |
| 11:58 AM | $25.25 | Up $0.00 | $25.45 | $25.25 | 0 |
| 11:57 AM | $25.21 | Down $ -0.02 | $25.21 | $25.17 | 400 |
| 11:56 AM | $25.23 | Up $0.13 | $25.23 | $25.16 | 200 |
| 11:55 AM | $25.10 | Down $ -0.04 | $25.15 | $25.10 | 1,700 |
| 11:54 AM | $25.14 | Up $0.02 | $25.15 | $25.12 | 1,000 |
| 11:35 AM | $25.12 | Up $0.02 | $25.12 | $25.12 | 400 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:35 AM | $25.12 | Up $0.00 | $25.12 | $25.12 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 100 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:19 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:18 AM | $25.10 | Down $ -0.04 | $25.15 | $25.10 | 900 |
| 11:17 AM | $25.14 | Up $0.00 | $25.14 | $25.14 | 400 |
| 11:13 AM | $25.14 | Up $0.01 | $25.14 | $25.12 | 900 |
| 11:13 AM | $25.14 | Up $0.00 | $25.14 | $25.12 | 0 |
| 11:13 AM | $25.14 | Up $0.00 | $25.14 | $25.12 | 0 |
| 11:13 AM | $25.14 | Up $0.00 | $25.14 | $25.12 | 0 |
| 11:10 AM | $25.13 | Up $0.03 | $25.13 | $25.12 | 400 |
| 11:10 AM | $25.13 | Up $0.00 | $25.13 | $25.12 | 0 |
| 11:10 AM | $25.13 | Up $0.00 | $25.13 | $25.12 | 0 |
| 11:07 AM | $25.10 | Up $0.01 | $25.10 | $25.10 | 200 |
| 11:07 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:07 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:04 AM | $25.10 | Down $ -0.03 | $25.10 | $25.10 | 100 |
| 11:04 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:04 AM | $25.10 | Up $0.00 | $25.10 | $25.10 | 0 |
| 11:00 AM | $25.12 | Up $0.11 | $25.12 | $25.07 | 1,500 |
| 11:00 AM | $25.12 | Up $0.00 | $25.12 | $25.07 | 0 |
| 11:00 AM | $25.12 | Up $0.00 | $25.12 | $25.07 | 0 |
| 11:00 AM | $25.12 | Up $0.00 | $25.12 | $25.07 | 0 |
| 10:56 AM | $25.02 | Down $ -0.05 | $25.02 | $25.02 | 200 |
| 10:56 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:56 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:56 AM | $25.02 | Up $0.00 | $25.02 | $25.02 | 0 |
| 10:55 AM | $25.07 | Up $0.10 | $25.07 | $25.07 | 200 |
| 10:54 AM | $24.97 | Down $ -0.04 | $24.97 | $24.97 | 100 |
| 10:53 AM | $25.01 | Down $ -0.12 | $25.03 | $25.01 | 300 |
| 10:40 AM | $25.13 | Up $0.05 | $25.13 | $25.04 | 600 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:40 AM | $25.13 | Up $0.00 | $25.13 | $25.04 | 0 |
| 10:39 AM | $25.08 | Up $0.07 | $25.08 | $25.05 | 1,900 |
| 10:38 AM | $25.01 | Down $ -0.15 | $25.01 | $25.01 | 300 |
| 10:30 AM | $25.15 | Down $ -0.03 | $25.15 | $25.08 | 200 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:30 AM | $25.15 | Up $0.00 | $25.15 | $25.08 | 0 |
| 10:21 AM | $25.18 | Up $0.08 | $25.18 | $25.17 | 500 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:21 AM | $25.18 | Up $0.00 | $25.18 | $25.17 | 0 |
| 10:13 AM | $25.10 | Up $0.07 | $25.10 | $25.03 | 600 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:13 AM | $25.10 | Up $0.00 | $25.10 | $25.03 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 1,600 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:05 AM | $25.03 | Up $0.00 | $25.07 | $24.97 | 0 |
| 10:04 AM | $25.03 | Down $ -0.05 | $25.09 | $25.03 | 500 |
| 10:03 AM | $25.08 | Up $0.02 | $25.08 | $25.08 | 200 |
| 10:00 AM | $25.06 | Down $ -0.02 | $25.06 | $25.06 | 100 |
| 10:00 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 10:00 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 0 |
| 09:59 AM | $25.08 | Up $0.19 | $25.08 | $24.93 | 1,600 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 200 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:47 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:43 AM | $24.89 | Down $ -0.35 | $24.90 | $24.89 | 200 |
| 09:43 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:43 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:43 AM | $24.89 | Up $0.00 | $24.90 | $24.89 | 0 |
| 09:42 AM | $25.24 | Down $ -0.09 | $25.24 | $25.20 | 600 |
| 09:39 AM | $25.33 | Up $0.10 | $25.33 | $25.12 | 500 |
| 09:39 AM | $25.33 | Up $0.00 | $25.33 | $25.12 | 0 |
| 09:39 AM | $25.33 | Up $0.00 | $25.33 | $25.12 | 0 |
| 09:38 AM | $25.23 | Up $0.12 | $25.23 | $25.23 | 100 |
| 09:37 AM | $25.11 | Down $ -0.20 | $25.11 | $25.11 | 100 |
| 09:36 AM | $25.31 | Up $0.28 | $25.31 | $25.03 | 1,700 |
| 09:34 AM | $25.03 | Up $0.01 | $25.04 | $24.98 | 1,300 |
| 09:34 AM | $25.03 | Up $0.00 | $25.04 | $24.98 | 0 |
| 09:33 AM | $25.02 | Up $0.06 | $25.02 | $24.97 | 500 |
| 09:32 AM | $24.96 | Up $0.16 | $24.96 | $24.96 | 300 |
| 09:31 AM | $24.81 | Up $0.09 | $24.81 | $24.81 | 200 |
| 09:30 AM | $24.72 | Up $0.07 | $24.73 | $24.45 | 1,500 |
| Previous close | $24.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-09-2024 | $25.28 | $25.20 | $25.57 | $25.16 | 83,800 |
| 05-09-2024 | $24.65 | $24.31 | $24.65 | $24.30 | 36,900 |
| 04-09-2024 | $24.26 | $24.17 | $24.34 | $23.99 | 39,100 |
| 03-09-2024 | $24.23 | $24.00 | $24.23 | $23.99 | 19,900 |
| 30-08-2024 | $24.38 | $23.99 | $24.44 | $23.95 | 165,400 |
| 29-08-2024 | $24.04 | $24.22 | $24.29 | $23.99 | 26,900 |
| 28-08-2024 | $24.05 | $24.19 | $24.24 | $23.88 | 27,400 |
| 27-08-2024 | $24.36 | $24.72 | $24.76 | $24.26 | 71,700 |
| 26-08-2024 | $24.78 | $24.62 | $24.90 | $24.49 | 18,200 |
| 23-08-2024 | $24.58 | $24.43 | $24.76 | $24.35 | 28,100 |
| 22-08-2024 | $24.20 | $24.22 | $24.33 | $23.70 | 258,000 |
| 21-08-2024 | $24.48 | $24.65 | $24.68 | $24.32 | 86,100 |
| 20-08-2024 | $24.85 | $24.62 | $24.87 | $24.41 | 56,600 |
| 19-08-2024 | $25.32 | $25.39 | $25.54 | $25.18 | 14,500 |
| 16-08-2024 | $25.20 | $25.00 | $25.33 | $25.00 | 30,500 |
| 15-08-2024 | $25.34 | $25.03 | $25.39 | $24.92 | 448,700 |
| 14-08-2024 | $24.55 | $24.66 | $24.84 | $24.45 | 47,400 |
| 13-08-2024 | $24.67 | $24.50 | $24.68 | $24.28 | 31,800 |
| 12-08-2024 | $24.30 | $24.15 | $24.30 | $24.03 | 21,600 |
| 09-08-2024 | $24.09 | $24.03 | $24.18 | $23.99 | 34,200 |
| 08-08-2024 | $24.33 | $24.58 | $24.63 | $24.20 | 50,100 |
| 07-08-2024 | $24.13 | $24.87 | $24.87 | $23.85 | 139,000 |
| 06-08-2024 | $25.32 | $25.61 | $26.01 | $25.32 | 33,700 |
| 02-08-2024 | $26.70 | $26.40 | $26.81 | $26.40 | 36,500 |
| 01-08-2024 | $27.00 | $27.12 | $27.13 | $26.84 | 15,700 |
| 31-07-2024 | $27.29 | $27.73 | $27.75 | $27.29 | 49,300 |
| 30-07-2024 | $27.40 | $27.61 | $27.61 | $27.35 | 26,100 |
| 29-07-2024 | $27.74 | $27.45 | $27.82 | $27.35 | 28,200 |
| 26-07-2024 | $27.39 | $27.40 | $27.64 | $27.27 | 40,400 |
| 25-07-2024 | $27.40 | $27.32 | $27.51 | $27.23 | 38,000 |
Graphs are not available, please refer to the detailed table