Quotes and Market Data
Find a quote
STELLA JONES INC
76.84 Up 0.56 (0.73 %)
Delayed : 2025/08/12 17:40:00
- Previous close $76.28
- Opening $76.92
- Price Ask $76.46
- Price Bid $76.46
- Size Bid 1
- Size Ask 5
- Today High $77.37
- Today Low $75.45
- 52 Weeks High $94.74
- 52 Weeks Low $62.26
- Volume 197,163
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.84 | Down $ -0.03 | $76.84 | $76.84 | 28,100 |
| 03:59 PM | $76.87 | Up $0.09 | $76.87 | $76.74 | 2,000 |
| 03:58 PM | $76.78 | Down $ -0.05 | $76.81 | $76.78 | 1,300 |
| 03:57 PM | $76.83 | Up $0.03 | $76.83 | $76.80 | 1,100 |
| 03:56 PM | $76.79 | Up $0.12 | $76.79 | $76.70 | 1,400 |
| 03:55 PM | $76.67 | Down $ -0.02 | $76.72 | $76.66 | 1,700 |
| 03:54 PM | $76.69 | Up $0.01 | $76.69 | $76.69 | 200 |
| 03:53 PM | $76.68 | Down $ -0.04 | $76.71 | $76.68 | 200 |
| 03:52 PM | $76.72 | Down $ -0.04 | $76.75 | $76.72 | 500 |
| 03:51 PM | $76.76 | Up $0.01 | $76.78 | $76.74 | 1,300 |
| 03:50 PM | $76.75 | Up $0.11 | $76.75 | $76.60 | 3,100 |
| 03:49 PM | $76.64 | Down $ -0.03 | $76.64 | $76.60 | 400 |
| 03:48 PM | $76.67 | Down $ -0.02 | $76.70 | $76.67 | 200 |
| 03:46 PM | $76.69 | Down $ -0.09 | $76.75 | $76.69 | 500 |
| 03:46 PM | $76.69 | Up $0.00 | $76.75 | $76.69 | 0 |
| 03:45 PM | $76.78 | Down $0.00 | $76.78 | $76.78 | 100 |
| 03:42 PM | $76.79 | Down $ -0.03 | $76.79 | $76.74 | 600 |
| 03:42 PM | $76.79 | Up $0.00 | $76.79 | $76.74 | 0 |
| 03:42 PM | $76.79 | Up $0.00 | $76.79 | $76.74 | 0 |
| 03:41 PM | $76.82 | Up $0.04 | $76.82 | $76.77 | 1,200 |
| 03:40 PM | $76.78 | Down $ -0.06 | $76.81 | $76.78 | 1,000 |
| 03:39 PM | $76.85 | Up $0.00 | $76.85 | $76.85 | 100 |
| 03:38 PM | $76.85 | Up $0.03 | $76.85 | $76.84 | 300 |
| 03:36 PM | $76.81 | Up $0.06 | $76.81 | $76.76 | 1,400 |
| 03:36 PM | $76.81 | Up $0.00 | $76.81 | $76.76 | 0 |
| 03:34 PM | $76.75 | Up $0.00 | $76.75 | $76.73 | 400 |
| 03:34 PM | $76.75 | Up $0.00 | $76.75 | $76.73 | 0 |
| 03:33 PM | $76.75 | Down $ -0.01 | $76.75 | $76.75 | 100 |
| 03:31 PM | $76.76 | Up $0.00 | $76.76 | $76.72 | 400 |
| 03:31 PM | $76.76 | Up $0.00 | $76.76 | $76.72 | 0 |
| 03:30 PM | $76.76 | Down $ -0.02 | $76.76 | $76.75 | 500 |
| 03:29 PM | $76.78 | Up $0.02 | $76.78 | $76.73 | 300 |
| 03:28 PM | $76.76 | Down $ -0.04 | $76.76 | $76.76 | 100 |
| 03:27 PM | $76.80 | Up $0.01 | $76.80 | $76.76 | 500 |
| 03:25 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 200 |
| 03:25 PM | $76.79 | Up $0.00 | $76.79 | $76.79 | 0 |
| 03:24 PM | $76.79 | Down $ -0.05 | $76.81 | $76.79 | 400 |
| 03:22 PM | $76.84 | Up $0.07 | $76.84 | $76.78 | 1,000 |
| 03:22 PM | $76.84 | Up $0.00 | $76.84 | $76.78 | 0 |
| 03:21 PM | $76.77 | Up $0.02 | $76.77 | $76.73 | 1,000 |
| 03:20 PM | $76.75 | Up $0.00 | $76.75 | $76.75 | 100 |
| 03:19 PM | $76.75 | Down $ -0.04 | $76.79 | $76.75 | 400 |
| 03:18 PM | $76.79 | Down $ -0.02 | $76.81 | $76.78 | 900 |
| 03:17 PM | $76.81 | Up $0.05 | $76.81 | $76.81 | 100 |
| 03:15 PM | $76.76 | Down $ -0.03 | $76.76 | $76.76 | 100 |
| 03:15 PM | $76.76 | Up $0.00 | $76.76 | $76.76 | 0 |
| 03:14 PM | $76.79 | Down $ -0.05 | $76.82 | $76.79 | 300 |
| 03:12 PM | $76.84 | Down $ -0.05 | $76.84 | $76.84 | 100 |
| 03:12 PM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 03:11 PM | $76.89 | Up $0.01 | $76.89 | $76.89 | 100 |
| 03:09 PM | $76.88 | Down $ -0.01 | $76.94 | $76.88 | 200 |
| 03:09 PM | $76.88 | Up $0.00 | $76.94 | $76.88 | 0 |
| 03:06 PM | $76.89 | Down $ -0.05 | $76.89 | $76.89 | 100 |
| 03:06 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:06 PM | $76.89 | Up $0.00 | $76.89 | $76.89 | 0 |
| 03:03 PM | $76.94 | Down $ -0.03 | $76.94 | $76.94 | 200 |
| 03:03 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 03:03 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 03:00 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 100 |
| 03:00 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 03:00 PM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 02:59 PM | $76.97 | Up $0.02 | $76.97 | $76.97 | 100 |
| 02:58 PM | $76.95 | Down $ -0.05 | $76.95 | $76.95 | 100 |
| 02:56 PM | $77.00 | Up $0.04 | $77.00 | $77.00 | 200 |
| 02:56 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:53 PM | $76.96 | Up $0.02 | $76.96 | $76.96 | 100 |
| 02:53 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 02:53 PM | $76.96 | Up $0.00 | $76.96 | $76.96 | 0 |
| 02:50 PM | $76.94 | Down $ -0.05 | $76.94 | $76.94 | 200 |
| 02:50 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 02:50 PM | $76.94 | Up $0.00 | $76.94 | $76.94 | 0 |
| 02:49 PM | $76.99 | Down $ -0.01 | $77.04 | $76.99 | 500 |
| 02:46 PM | $77.00 | Down $ -0.07 | $77.02 | $77.00 | 200 |
| 02:46 PM | $77.00 | Up $0.00 | $77.02 | $77.00 | 0 |
| 02:46 PM | $77.00 | Up $0.00 | $77.02 | $77.00 | 0 |
| 02:45 PM | $77.07 | Up $0.10 | $77.07 | $76.98 | 500 |
| 02:44 PM | $76.97 | Down $ -0.10 | $77.12 | $76.97 | 1,300 |
| 02:42 PM | $77.07 | Up $0.04 | $77.07 | $77.06 | 400 |
| 02:42 PM | $77.07 | Up $0.00 | $77.07 | $77.06 | 0 |
| 02:40 PM | $77.03 | Down $ -0.29 | $77.25 | $77.02 | 1,200 |
| 02:40 PM | $77.03 | Up $0.00 | $77.25 | $77.02 | 0 |
| 02:35 PM | $77.32 | Down $ -0.02 | $77.32 | $77.32 | 100 |
| 02:35 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:35 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:35 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:35 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 02:34 PM | $77.34 | Down $ -0.03 | $77.34 | $77.32 | 500 |
| 02:32 PM | $77.37 | Up $0.11 | $77.37 | $77.30 | 800 |
| 02:32 PM | $77.37 | Up $0.00 | $77.37 | $77.30 | 0 |
| 02:31 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 100 |
| 02:30 PM | $77.26 | Down $0.00 | $77.26 | $77.26 | 1,000 |
| 02:29 PM | $77.27 | Up $0.05 | $77.27 | $77.14 | 6,100 |
| 02:28 PM | $77.22 | Down $ -0.03 | $77.22 | $77.22 | 100 |
| 02:25 PM | $77.25 | Up $0.05 | $77.25 | $77.20 | 5,800 |
| 02:25 PM | $77.25 | Up $0.00 | $77.25 | $77.20 | 0 |
| 02:25 PM | $77.25 | Up $0.00 | $77.25 | $77.20 | 0 |
| 02:24 PM | $77.20 | Up $0.05 | $77.20 | $77.16 | 1,800 |
| 02:22 PM | $77.16 | Down $0.00 | $77.16 | $77.16 | 400 |
| 02:22 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 02:20 PM | $77.16 | Down $ -0.01 | $77.16 | $77.16 | 100 |
| 02:20 PM | $77.16 | Up $0.00 | $77.16 | $77.16 | 0 |
| 02:19 PM | $77.17 | Up $0.07 | $77.17 | $77.14 | 1,000 |
| 02:18 PM | $77.10 | Up $0.04 | $77.10 | $77.10 | 400 |
| 02:15 PM | $77.06 | Up $0.05 | $77.06 | $77.06 | 1,100 |
| 02:15 PM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 02:15 PM | $77.06 | Up $0.00 | $77.06 | $77.06 | 0 |
| 02:14 PM | $77.01 | Up $0.06 | $77.01 | $76.98 | 500 |
| 02:13 PM | $76.95 | Up $0.03 | $76.95 | $76.92 | 1,000 |
| 02:09 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 100 |
| 02:09 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:09 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:09 PM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 02:06 PM | $76.92 | Down $ -0.04 | $76.96 | $76.92 | 300 |
| 02:06 PM | $76.92 | Up $0.00 | $76.96 | $76.92 | 0 |
| 02:06 PM | $76.92 | Up $0.00 | $76.96 | $76.92 | 0 |
| 02:03 PM | $76.96 | Down $ -0.06 | $76.98 | $76.96 | 200 |
| 02:03 PM | $76.96 | Up $0.00 | $76.98 | $76.96 | 0 |
| 02:03 PM | $76.96 | Up $0.00 | $76.98 | $76.96 | 0 |
| 02:01 PM | $77.02 | Down $ -0.08 | $77.04 | $77.02 | 400 |
| 02:01 PM | $77.02 | Up $0.00 | $77.04 | $77.02 | 0 |
| 02:00 PM | $77.09 | Down $ -0.02 | $77.09 | $77.09 | 100 |
| 01:57 PM | $77.11 | Down $ -0.03 | $77.13 | $77.11 | 600 |
| 01:57 PM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 01:57 PM | $77.11 | Up $0.00 | $77.13 | $77.11 | 0 |
| 01:56 PM | $77.15 | Up $0.14 | $77.15 | $77.09 | 600 |
| 01:53 PM | $77.00 | Up $0.02 | $77.00 | $77.00 | 100 |
| 01:53 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 01:53 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 01:52 PM | $76.98 | Up $0.06 | $76.98 | $76.95 | 17,700 |
| 01:51 PM | $76.92 | Up $0.03 | $76.92 | $76.91 | 300 |
| 01:50 PM | $76.89 | Up $0.06 | $76.89 | $76.85 | 700 |
| 01:39 PM | $76.83 | Up $0.03 | $76.83 | $76.82 | 500 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:39 PM | $76.83 | Up $0.00 | $76.83 | $76.82 | 0 |
| 01:32 PM | $76.80 | Up $0.01 | $76.80 | $76.80 | 100 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:32 PM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 01:30 PM | $76.79 | Up $0.15 | $76.80 | $76.65 | 1,600 |
| 01:30 PM | $76.79 | Up $0.00 | $76.80 | $76.65 | 0 |
| 01:18 PM | $76.64 | Down $ -0.01 | $76.64 | $76.62 | 300 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:18 PM | $76.64 | Up $0.00 | $76.64 | $76.62 | 0 |
| 01:15 PM | $76.65 | Up $0.02 | $76.65 | $76.65 | 100 |
| 01:15 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 01:15 PM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 01:14 PM | $76.63 | Up $0.05 | $76.63 | $76.59 | 900 |
| 01:11 PM | $76.58 | Down $ -0.05 | $76.58 | $76.58 | 100 |
| 01:11 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 01:11 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 01:09 PM | $76.63 | Up $0.04 | $76.63 | $76.63 | 100 |
| 01:09 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 01:07 PM | $76.59 | Up $0.01 | $76.60 | $76.59 | 800 |
| 01:07 PM | $76.59 | Up $0.00 | $76.60 | $76.59 | 0 |
| 01:03 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 100 |
| 01:03 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 01:03 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 01:03 PM | $76.58 | Up $0.00 | $76.58 | $76.58 | 0 |
| 01:02 PM | $76.58 | Down $ -0.05 | $76.65 | $76.58 | 700 |
| 12:57 PM | $76.63 | Up $0.03 | $76.63 | $76.63 | 100 |
| 12:57 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 12:57 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 12:57 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 12:57 PM | $76.63 | Up $0.00 | $76.63 | $76.63 | 0 |
| 12:56 PM | $76.60 | Up $0.07 | $76.60 | $76.56 | 400 |
| 12:55 PM | $76.53 | Up $0.07 | $76.53 | $76.51 | 300 |
| 12:52 PM | $76.46 | Up $0.04 | $76.47 | $76.42 | 1,200 |
| 12:52 PM | $76.46 | Up $0.00 | $76.47 | $76.42 | 0 |
| 12:52 PM | $76.46 | Up $0.00 | $76.47 | $76.42 | 0 |
| 12:50 PM | $76.42 | Up $0.00 | $76.42 | $76.42 | 4,300 |
| 12:50 PM | $76.42 | Up $0.00 | $76.42 | $76.42 | 0 |
| 12:49 PM | $76.42 | Up $0.06 | $76.47 | $76.41 | 700 |
| 12:47 PM | $76.36 | Up $0.05 | $76.36 | $76.27 | 2,200 |
| 12:47 PM | $76.36 | Up $0.00 | $76.36 | $76.27 | 0 |
| 12:44 PM | $76.31 | Up $0.00 | $76.31 | $76.31 | 100 |
| 12:44 PM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 12:44 PM | $76.31 | Up $0.00 | $76.31 | $76.31 | 0 |
| 12:40 PM | $76.31 | Down $ -0.03 | $76.34 | $76.31 | 200 |
| 12:40 PM | $76.31 | Up $0.00 | $76.34 | $76.31 | 0 |
| 12:40 PM | $76.31 | Up $0.00 | $76.34 | $76.31 | 0 |
| 12:40 PM | $76.31 | Up $0.00 | $76.34 | $76.31 | 0 |
| 12:38 PM | $76.34 | Up $0.01 | $76.34 | $76.34 | 100 |
| 12:38 PM | $76.34 | Up $0.00 | $76.34 | $76.34 | 0 |
| 12:34 PM | $76.33 | Down $ -0.14 | $76.39 | $76.33 | 400 |
| 12:34 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:34 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:34 PM | $76.33 | Up $0.00 | $76.39 | $76.33 | 0 |
| 12:30 PM | $76.47 | Down $ -0.07 | $76.52 | $76.47 | 200 |
| 12:30 PM | $76.47 | Up $0.00 | $76.52 | $76.47 | 0 |
| 12:30 PM | $76.47 | Up $0.00 | $76.52 | $76.47 | 0 |
| 12:30 PM | $76.47 | Up $0.00 | $76.52 | $76.47 | 0 |
| 12:29 PM | $76.54 | Up $0.07 | $76.54 | $76.54 | 100 |
| 12:28 PM | $76.47 | Up $0.05 | $76.47 | $76.47 | 200 |
| 12:27 PM | $76.42 | Up $0.05 | $76.42 | $76.42 | 100 |
| 12:26 PM | $76.37 | Up $0.25 | $76.37 | $76.12 | 23,800 |
| 12:24 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 100 |
| 12:24 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 12:21 PM | $76.12 | Up $0.04 | $76.12 | $76.12 | 200 |
| 12:21 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 12:21 PM | $76.12 | Up $0.00 | $76.12 | $76.12 | 0 |
| 12:18 PM | $76.08 | Up $0.07 | $76.08 | $76.06 | 400 |
| 12:18 PM | $76.08 | Up $0.00 | $76.08 | $76.06 | 0 |
| 12:18 PM | $76.08 | Up $0.00 | $76.08 | $76.06 | 0 |
| 12:17 PM | $76.01 | Up $0.16 | $76.01 | $75.90 | 1,000 |
| 12:12 PM | $75.85 | Down $ -0.04 | $75.85 | $75.83 | 600 |
| 12:12 PM | $75.85 | Up $0.00 | $75.85 | $75.83 | 0 |
| 12:12 PM | $75.85 | Up $0.00 | $75.85 | $75.83 | 0 |
| 12:12 PM | $75.85 | Up $0.00 | $75.85 | $75.83 | 0 |
| 12:12 PM | $75.85 | Up $0.00 | $75.85 | $75.83 | 0 |
| 12:10 PM | $75.89 | Down $ -0.01 | $75.89 | $75.89 | 100 |
| 12:10 PM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 12:09 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 200 |
| 12:08 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 100 |
| 12:07 PM | $75.90 | Up $0.38 | $75.90 | $75.59 | 2,800 |
| 12:03 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 100 |
| 12:03 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:03 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:03 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:01 PM | $75.52 | Down $ -0.07 | $75.52 | $75.52 | 100 |
| 12:01 PM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 12:00 PM | $75.59 | Up $0.03 | $75.59 | $75.53 | 200 |
| 11:59 AM | $75.56 | Down $ -0.01 | $75.56 | $75.56 | 200 |
| 11:58 AM | $75.57 | Up $0.05 | $75.57 | $75.57 | 100 |
| 11:56 AM | $75.52 | Down $ -0.05 | $75.52 | $75.52 | 300 |
| 11:56 AM | $75.52 | Up $0.00 | $75.52 | $75.52 | 0 |
| 11:52 AM | $75.57 | Up $0.01 | $75.57 | $75.52 | 200 |
| 11:52 AM | $75.57 | Up $0.00 | $75.57 | $75.52 | 0 |
| 11:52 AM | $75.57 | Up $0.00 | $75.57 | $75.52 | 0 |
| 11:52 AM | $75.57 | Up $0.00 | $75.57 | $75.52 | 0 |
| 11:50 AM | $75.56 | Down $ -0.04 | $75.62 | $75.56 | 600 |
| 11:50 AM | $75.56 | Up $0.00 | $75.62 | $75.56 | 0 |
| 11:48 AM | $75.60 | Down $ -0.06 | $75.65 | $75.60 | 200 |
| 11:48 AM | $75.60 | Up $0.00 | $75.65 | $75.60 | 0 |
| 11:46 AM | $75.66 | Down $ -0.05 | $75.66 | $75.65 | 300 |
| 11:46 AM | $75.66 | Up $0.00 | $75.66 | $75.65 | 0 |
| 11:45 AM | $75.71 | Up $0.11 | $75.71 | $75.62 | 900 |
| 11:44 AM | $75.60 | Down $ -0.03 | $75.67 | $75.60 | 600 |
| 11:42 AM | $75.63 | Up $0.06 | $75.65 | $75.60 | 800 |
| 11:42 AM | $75.63 | Up $0.00 | $75.65 | $75.60 | 0 |
| 11:41 AM | $75.57 | Up $0.02 | $75.57 | $75.53 | 600 |
| 11:38 AM | $75.55 | Down $ -0.07 | $75.63 | $75.55 | 1,700 |
| 11:38 AM | $75.55 | Up $0.00 | $75.63 | $75.55 | 0 |
| 11:38 AM | $75.55 | Up $0.00 | $75.63 | $75.55 | 0 |
| 11:37 AM | $75.62 | Up $0.06 | $75.62 | $75.56 | 400 |
| 11:35 AM | $75.56 | Down $ -0.07 | $75.57 | $75.56 | 200 |
| 11:35 AM | $75.56 | Up $0.00 | $75.57 | $75.56 | 0 |
| 11:33 AM | $75.63 | Down $ -0.02 | $75.63 | $75.63 | 100 |
| 11:33 AM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 11:32 AM | $75.65 | Down $ -0.05 | $75.68 | $75.65 | 400 |
| 11:31 AM | $75.70 | Up $0.16 | $75.70 | $75.63 | 900 |
| 11:29 AM | $75.54 | Up $0.02 | $75.55 | $75.54 | 400 |
| 11:29 AM | $75.54 | Up $0.00 | $75.55 | $75.54 | 0 |
| 11:28 AM | $75.52 | Up $0.06 | $75.53 | $75.51 | 300 |
| 11:26 AM | $75.46 | Down $ -0.03 | $75.46 | $75.46 | 100 |
| 11:26 AM | $75.46 | Up $0.00 | $75.46 | $75.46 | 0 |
| 11:25 AM | $75.49 | Down $ -0.01 | $75.54 | $75.49 | 300 |
| 11:24 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 100 |
| 11:23 AM | $75.50 | Down $ -0.01 | $75.50 | $75.50 | 200 |
| 11:22 AM | $75.51 | Down $ -0.08 | $75.56 | $75.51 | 300 |
| 11:21 AM | $75.59 | Up $0.14 | $75.59 | $75.49 | 1,700 |
| 11:20 AM | $75.45 | Down $ -0.05 | $75.46 | $75.45 | 200 |
| 11:18 AM | $75.50 | Down $ -0.09 | $75.57 | $75.50 | 1,000 |
| 11:18 AM | $75.50 | Up $0.00 | $75.57 | $75.50 | 0 |
| 11:17 AM | $75.59 | Down $ -0.05 | $75.59 | $75.59 | 200 |
| 11:16 AM | $75.64 | Down $ -0.05 | $75.70 | $75.64 | 300 |
| 11:15 AM | $75.69 | Down $ -0.05 | $75.69 | $75.69 | 200 |
| 11:14 AM | $75.74 | Down $ -0.05 | $75.74 | $75.74 | 100 |
| 11:13 AM | $75.79 | Down $ -0.05 | $75.79 | $75.79 | 200 |
| 11:09 AM | $75.84 | Down $ -0.04 | $75.87 | $75.84 | 500 |
| 11:09 AM | $75.84 | Up $0.00 | $75.87 | $75.84 | 0 |
| 11:09 AM | $75.84 | Up $0.00 | $75.87 | $75.84 | 0 |
| 11:09 AM | $75.84 | Up $0.00 | $75.87 | $75.84 | 0 |
| 11:08 AM | $75.88 | Down $ -0.18 | $76.00 | $75.88 | 500 |
| 11:07 AM | $76.06 | Down $ -0.03 | $76.12 | $76.06 | 500 |
| 11:06 AM | $76.09 | Up $0.06 | $76.10 | $76.04 | 800 |
| 11:05 AM | $76.03 | Down $ -0.04 | $76.04 | $76.03 | 200 |
| 11:03 AM | $76.07 | Up $0.05 | $76.07 | $76.07 | 100 |
| 11:03 AM | $76.07 | Up $0.00 | $76.07 | $76.07 | 0 |
| 11:00 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 100 |
| 11:00 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 11:00 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 10:59 AM | $76.02 | Down $ -0.03 | $76.02 | $76.02 | 100 |
| 10:58 AM | $76.05 | Down $ -0.02 | $76.05 | $76.05 | 100 |
| 10:57 AM | $76.07 | Down $ -0.17 | $76.22 | $76.06 | 1,000 |
| 10:48 AM | $76.24 | Up $0.02 | $76.24 | $76.18 | 400 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:48 AM | $76.24 | Up $0.00 | $76.24 | $76.18 | 0 |
| 10:47 AM | $76.22 | Up $0.00 | $76.22 | $76.22 | 100 |
| 10:45 AM | $76.22 | Down $ -0.13 | $76.27 | $76.22 | 200 |
| 10:45 AM | $76.22 | Up $0.00 | $76.27 | $76.22 | 0 |
| 10:43 AM | $76.35 | Up $0.03 | $76.35 | $76.30 | 700 |
| 10:43 AM | $76.35 | Up $0.00 | $76.35 | $76.30 | 0 |
| 10:40 AM | $76.32 | Down $ -0.04 | $76.33 | $76.32 | 200 |
| 10:40 AM | $76.32 | Up $0.00 | $76.33 | $76.32 | 0 |
| 10:40 AM | $76.32 | Up $0.00 | $76.33 | $76.32 | 0 |
| 10:39 AM | $76.36 | Up $0.10 | $76.37 | $76.26 | 1,400 |
| 10:37 AM | $76.26 | Up $0.03 | $76.27 | $76.22 | 1,000 |
| 10:37 AM | $76.26 | Up $0.00 | $76.27 | $76.22 | 0 |
| 10:36 AM | $76.23 | Up $0.04 | $76.23 | $76.22 | 700 |
| 10:34 AM | $76.19 | Down $ -0.07 | $76.25 | $76.19 | 400 |
| 10:34 AM | $76.19 | Up $0.00 | $76.25 | $76.19 | 0 |
| 10:31 AM | $76.26 | Down $ -0.05 | $76.26 | $76.26 | 200 |
| 10:31 AM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 10:31 AM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 10:29 AM | $76.31 | Up $0.08 | $76.31 | $76.24 | 500 |
| 10:29 AM | $76.31 | Up $0.00 | $76.31 | $76.24 | 0 |
| 10:27 AM | $76.23 | Up $0.19 | $76.23 | $76.23 | 200 |
| 10:27 AM | $76.23 | Up $0.00 | $76.23 | $76.23 | 0 |
| 10:25 AM | $76.04 | Up $0.10 | $76.04 | $75.94 | 800 |
| 10:25 AM | $76.04 | Up $0.00 | $76.04 | $75.94 | 0 |
| 10:24 AM | $75.94 | Down $ -0.06 | $75.94 | $75.90 | 500 |
| 10:22 AM | $76.00 | Up $0.05 | $76.00 | $75.97 | 300 |
| 10:22 AM | $76.00 | Up $0.00 | $76.00 | $75.97 | 0 |
| 10:20 AM | $75.95 | Up $0.09 | $75.95 | $75.91 | 300 |
| 10:20 AM | $75.95 | Up $0.00 | $75.95 | $75.91 | 0 |
| 10:19 AM | $75.86 | Up $0.12 | $75.86 | $75.76 | 5,300 |
| 10:18 AM | $75.74 | Down $ -0.06 | $75.84 | $75.74 | 400 |
| 10:17 AM | $75.80 | Up $0.15 | $75.80 | $75.65 | 2,800 |
| 10:15 AM | $75.65 | Up $0.05 | $75.66 | $75.65 | 200 |
| 10:15 AM | $75.65 | Up $0.00 | $75.66 | $75.65 | 0 |
| 10:14 AM | $75.61 | Up $0.06 | $75.70 | $75.59 | 800 |
| 10:13 AM | $75.54 | Down $ -0.01 | $75.54 | $75.54 | 100 |
| 10:09 AM | $75.55 | Down $ -0.06 | $75.57 | $75.55 | 300 |
| 10:09 AM | $75.55 | Up $0.00 | $75.57 | $75.55 | 0 |
| 10:09 AM | $75.55 | Up $0.00 | $75.57 | $75.55 | 0 |
| 10:09 AM | $75.55 | Up $0.00 | $75.57 | $75.55 | 0 |
| 10:08 AM | $75.61 | Up $0.08 | $75.61 | $75.50 | 1,300 |
| 10:06 AM | $75.53 | Down $ -0.03 | $75.58 | $75.53 | 1,300 |
| 10:06 AM | $75.53 | Up $0.00 | $75.58 | $75.53 | 0 |
| 10:05 AM | $75.56 | Down $0.00 | $75.56 | $75.56 | 100 |
| 10:04 AM | $75.56 | Down $ -0.02 | $75.58 | $75.56 | 300 |
| 10:03 AM | $75.58 | Down $ -0.05 | $75.58 | $75.58 | 100 |
| 10:02 AM | $75.62 | Up $0.06 | $75.62 | $75.54 | 1,100 |
| 10:00 AM | $75.56 | Down $ -0.02 | $75.56 | $75.56 | 100 |
| 10:00 AM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 09:58 AM | $75.58 | Down $ -0.12 | $75.60 | $75.58 | 300 |
| 09:58 AM | $75.58 | Up $0.00 | $75.60 | $75.58 | 0 |
| 09:57 AM | $75.70 | Down $ -0.07 | $75.70 | $75.70 | 100 |
| 09:55 AM | $75.77 | Down $ -0.02 | $75.77 | $75.77 | 100 |
| 09:55 AM | $75.77 | Up $0.00 | $75.77 | $75.77 | 0 |
| 09:52 AM | $75.79 | Down $ -0.12 | $75.88 | $75.79 | 900 |
| 09:52 AM | $75.79 | Up $0.00 | $75.88 | $75.79 | 0 |
| 09:52 AM | $75.79 | Up $0.00 | $75.88 | $75.79 | 0 |
| 09:51 AM | $75.91 | Up $0.02 | $75.96 | $75.90 | 1,000 |
| 09:47 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 100 |
| 09:47 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 09:47 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 09:47 AM | $75.89 | Up $0.00 | $75.89 | $75.89 | 0 |
| 09:46 AM | $75.89 | Down $ -0.06 | $75.89 | $75.89 | 100 |
| 09:45 AM | $75.95 | Down $ -0.06 | $75.95 | $75.95 | 200 |
| 09:44 AM | $76.01 | Down $ -0.11 | $76.11 | $76.01 | 800 |
| 09:43 AM | $76.12 | Down $ -0.03 | $76.12 | $76.12 | 100 |
| 09:42 AM | $76.15 | Down $ -0.06 | $76.15 | $76.15 | 100 |
| 09:41 AM | $76.21 | Down $ -0.08 | $76.21 | $76.21 | 100 |
| 09:40 AM | $76.29 | Down $ -0.14 | $76.38 | $76.21 | 800 |
| 09:39 AM | $76.43 | Down $ -0.26 | $76.51 | $76.43 | 500 |
| 09:37 AM | $76.69 | Up $0.18 | $76.69 | $76.69 | 100 |
| 09:37 AM | $76.69 | Up $0.00 | $76.69 | $76.69 | 0 |
| 09:36 AM | $76.51 | Down $ -0.41 | $76.51 | $76.51 | 100 |
| 09:30 AM | $76.92 | Up $0.64 | $76.92 | $76.92 | 3,200 |
| 09:30 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 09:30 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 09:30 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 09:30 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 09:30 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| Previous close | $76.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-08-2025 | $76.84 | $75.53 | $77.37 | $75.52 | 146,600 |
| 11-08-2025 | $76.28 | $76.82 | $77.11 | $76.03 | 90,300 |
| 08-08-2025 | $77.77 | $77.23 | $77.85 | $76.29 | 270,700 |
| 07-08-2025 | $74.50 | $74.42 | $75.82 | $74.30 | 262,000 |
| 06-08-2025 | $78.49 | $79.25 | $79.25 | $78.36 | 77,400 |
| 05-08-2025 | $79.66 | $80.08 | $80.08 | $79.38 | 38,900 |
| 01-08-2025 | $78.81 | $78.58 | $78.98 | $78.42 | 43,500 |
| 31-07-2025 | $78.99 | $79.09 | $79.74 | $78.86 | 32,100 |
| 30-07-2025 | $78.93 | $79.74 | $80.07 | $78.86 | 50,100 |
| 29-07-2025 | $80.11 | $79.56 | $80.15 | $79.22 | 73,300 |
| 28-07-2025 | $79.20 | $80.37 | $80.37 | $79.04 | 85,100 |
| 25-07-2025 | $80.71 | $80.36 | $81.00 | $80.33 | 65,900 |
| 24-07-2025 | $80.50 | $80.42 | $80.74 | $80.17 | 45,000 |
| 23-07-2025 | $81.21 | $81.93 | $82.10 | $81.04 | 42,300 |
| 22-07-2025 | $81.30 | $80.99 | $81.62 | $80.97 | 33,000 |
| 16-07-2025 | $79.32 | $78.99 | $79.50 | $78.98 | 20,500 |
| 15-07-2025 | $79.61 | $79.76 | $80.03 | $79.51 | 41,300 |
| 14-07-2025 | $79.87 | $81.38 | $81.57 | $79.66 | 73,700 |
| 11-07-2025 | $82.10 | $81.68 | $82.26 | $81.68 | 33,000 |
| 10-07-2025 | $82.05 | $81.88 | $82.18 | $81.65 | 48,900 |
| 09-07-2025 | $80.31 | $80.84 | $80.88 | $79.49 | 79,300 |
| 08-07-2025 | $81.36 | $80.69 | $81.41 | $80.69 | 75,000 |
| 07-07-2025 | $80.27 | $79.63 | $80.32 | $79.58 | 62,800 |
| 04-07-2025 | $78.82 | $78.51 | $79.12 | $78.51 | 25,200 |
| 03-07-2025 | $78.99 | $79.01 | $79.31 | $78.85 | 27,900 |
| 02-07-2025 | $78.15 | $78.66 | $78.69 | $78.09 | 38,700 |
| 30-06-2025 | $78.49 | $78.27 | $78.72 | $78.22 | 53,500 |
| 27-06-2025 | $78.51 | $79.51 | $79.56 | $78.43 | 80,700 |
| 26-06-2025 | $78.16 | $77.53 | $78.18 | $77.53 | 48,800 |
| 25-06-2025 | $77.19 | $77.12 | $77.44 | $76.85 | 48,000 |
Graphs are not available, please refer to the detailed table