Quotes and Market Data
Find a quote
STELLA JONES INC
85.97 Up 0.70 (0.81 %)
Delayed : 2025/11/14 07:30:08
- Previous close $85.27
- Opening $85.38
- Price Ask $81.00
- Price Bid $81.00
- Size Bid 3
- Size Ask 1
- Today High $86.43
- Today Low $85.21
- 52 Weeks High $86.43
- 52 Weeks Low $62.26
- Volume 77,820
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.97 | Down $ -0.01 | $85.97 | $85.97 | 7,300 |
| 03:59 PM | $85.98 | Down $ -0.02 | $86.07 | $85.98 | 1,100 |
| 03:58 PM | $86.00 | Down $ -0.07 | $86.07 | $86.00 | 600 |
| 03:57 PM | $86.07 | Up $0.04 | $86.08 | $86.00 | 1,600 |
| 03:55 PM | $86.03 | Down $ -0.17 | $86.16 | $86.03 | 600 |
| 03:55 PM | $86.03 | Up $0.00 | $86.16 | $86.03 | 0 |
| 03:54 PM | $86.20 | Up $0.09 | $86.20 | $86.12 | 1,100 |
| 03:53 PM | $86.11 | Up $0.02 | $86.14 | $86.11 | 200 |
| 03:52 PM | $86.09 | Up $0.00 | $86.09 | $86.09 | 200 |
| 03:51 PM | $86.09 | Down $ -0.05 | $86.12 | $86.09 | 200 |
| 03:49 PM | $86.14 | Down $ -0.07 | $86.15 | $86.14 | 200 |
| 03:49 PM | $86.14 | Up $0.00 | $86.15 | $86.14 | 0 |
| 03:48 PM | $86.21 | Up $0.06 | $86.21 | $86.21 | 100 |
| 03:47 PM | $86.15 | Down $ -0.04 | $86.16 | $86.15 | 400 |
| 03:45 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 100 |
| 03:45 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 03:44 PM | $86.19 | Down $ -0.05 | $86.22 | $86.19 | 1,100 |
| 03:42 PM | $86.24 | Down $ -0.03 | $86.24 | $86.24 | 100 |
| 03:42 PM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 03:40 PM | $86.26 | Up $0.03 | $86.26 | $86.26 | 100 |
| 03:40 PM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 03:37 PM | $86.23 | Up $0.08 | $86.23 | $86.20 | 300 |
| 03:37 PM | $86.23 | Up $0.00 | $86.23 | $86.20 | 0 |
| 03:37 PM | $86.23 | Up $0.00 | $86.23 | $86.20 | 0 |
| 03:34 PM | $86.15 | Up $0.03 | $86.15 | $86.15 | 100 |
| 03:34 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 03:34 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 03:32 PM | $86.12 | Up $0.05 | $86.12 | $86.12 | 300 |
| 03:32 PM | $86.12 | Up $0.00 | $86.12 | $86.12 | 0 |
| 03:31 PM | $86.07 | Up $0.01 | $86.07 | $86.06 | 500 |
| 03:30 PM | $86.06 | Up $0.10 | $86.06 | $86.02 | 200 |
| 03:29 PM | $85.96 | Down $ -0.05 | $85.96 | $85.96 | 100 |
| 03:27 PM | $86.01 | Down $ -0.10 | $86.01 | $86.01 | 400 |
| 03:27 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 03:25 PM | $86.11 | Up $0.07 | $86.11 | $86.11 | 100 |
| 03:25 PM | $86.11 | Up $0.00 | $86.11 | $86.11 | 0 |
| 03:18 PM | $86.04 | Up $0.08 | $86.04 | $85.98 | 900 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:18 PM | $86.04 | Up $0.00 | $86.04 | $85.98 | 0 |
| 03:16 PM | $85.96 | Down $ -0.03 | $85.96 | $85.96 | 100 |
| 03:16 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 03:09 PM | $85.99 | Up $0.09 | $85.99 | $85.99 | 100 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:09 PM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
| 03:05 PM | $85.90 | Down $ -0.06 | $85.90 | $85.90 | 100 |
| 03:05 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
| 03:05 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
| 03:05 PM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
| 03:02 PM | $85.96 | Down $ -0.06 | $85.96 | $85.96 | 100 |
| 03:02 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 03:02 PM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 03:00 PM | $86.02 | Down $ -0.07 | $86.02 | $86.02 | 100 |
| 03:00 PM | $86.02 | Up $0.00 | $86.02 | $86.02 | 0 |
| 02:59 PM | $86.09 | Up $0.00 | $86.14 | $86.09 | 600 |
| 02:58 PM | $86.09 | Up $0.04 | $86.09 | $86.09 | 100 |
| 02:55 PM | $86.05 | Up $0.15 | $86.05 | $85.95 | 800 |
| 02:55 PM | $86.05 | Up $0.00 | $86.05 | $85.95 | 0 |
| 02:55 PM | $86.05 | Up $0.00 | $86.05 | $85.95 | 0 |
| 02:54 PM | $85.90 | Up $0.01 | $85.90 | $85.90 | 200 |
| 02:47 PM | $85.89 | Down $ -0.01 | $85.92 | $85.89 | 600 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:47 PM | $85.89 | Up $0.00 | $85.92 | $85.89 | 0 |
| 02:46 PM | $85.90 | Up $0.21 | $85.90 | $85.78 | 900 |
| 02:43 PM | $85.69 | Down $ -0.05 | $85.69 | $85.69 | 100 |
| 02:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 02:43 PM | $85.69 | Up $0.00 | $85.69 | $85.69 | 0 |
| 02:40 PM | $85.74 | Down $ -0.06 | $85.75 | $85.74 | 200 |
| 02:40 PM | $85.74 | Up $0.00 | $85.75 | $85.74 | 0 |
| 02:40 PM | $85.74 | Up $0.00 | $85.75 | $85.74 | 0 |
| 02:38 PM | $85.80 | Down $ -0.01 | $85.80 | $85.80 | 100 |
| 02:38 PM | $85.80 | Up $0.00 | $85.80 | $85.80 | 0 |
| 02:37 PM | $85.81 | Down $ -0.06 | $85.81 | $85.81 | 200 |
| 02:36 PM | $85.87 | Down $ -0.03 | $85.87 | $85.87 | 100 |
| 02:32 PM | $85.90 | Down $ -0.02 | $85.91 | $85.88 | 700 |
| 02:32 PM | $85.90 | Up $0.00 | $85.91 | $85.88 | 0 |
| 02:32 PM | $85.90 | Up $0.00 | $85.91 | $85.88 | 0 |
| 02:32 PM | $85.90 | Up $0.00 | $85.91 | $85.88 | 0 |
| 02:31 PM | $85.92 | Down $ -0.05 | $85.96 | $85.92 | 200 |
| 02:29 PM | $85.97 | Up $0.04 | $86.01 | $85.90 | 2,200 |
| 02:29 PM | $85.97 | Up $0.00 | $86.01 | $85.90 | 0 |
| 02:28 PM | $85.93 | Up $0.00 | $85.93 | $85.93 | 100 |
| 02:26 PM | $85.93 | Down $0.00 | $85.93 | $85.93 | 100 |
| 02:26 PM | $85.93 | Up $0.00 | $85.93 | $85.93 | 0 |
| 02:24 PM | $85.94 | Up $0.02 | $85.94 | $85.94 | 100 |
| 02:24 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 02:17 PM | $85.92 | Down $ -0.08 | $85.98 | $85.92 | 300 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:17 PM | $85.92 | Up $0.00 | $85.98 | $85.92 | 0 |
| 02:16 PM | $86.00 | Down $ -0.01 | $86.00 | $86.00 | 100 |
| 02:14 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 100 |
| 02:14 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 02:13 PM | $86.01 | Up $0.00 | $86.06 | $86.01 | 300 |
| 02:08 PM | $86.01 | Up $0.05 | $86.01 | $86.00 | 400 |
| 02:08 PM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 02:08 PM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 02:08 PM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 02:08 PM | $86.01 | Up $0.00 | $86.01 | $86.00 | 0 |
| 02:07 PM | $85.96 | Down $ -0.06 | $85.96 | $85.96 | 100 |
| 02:06 PM | $86.02 | Down $ -0.06 | $86.04 | $86.02 | 200 |
| 02:05 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 200 |
| 02:04 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 200 |
| 02:00 PM | $86.08 | Down $ -0.06 | $86.08 | $86.08 | 100 |
| 02:00 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 02:00 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 02:00 PM | $86.08 | Up $0.00 | $86.08 | $86.08 | 0 |
| 01:59 PM | $86.14 | Down $ -0.04 | $86.27 | $86.14 | 2,300 |
| 01:57 PM | $86.18 | Up $0.13 | $86.19 | $86.16 | 400 |
| 01:57 PM | $86.18 | Up $0.00 | $86.19 | $86.16 | 0 |
| 01:56 PM | $86.05 | Up $0.01 | $86.07 | $86.05 | 300 |
| 01:55 PM | $86.04 | Up $0.01 | $86.04 | $86.04 | 200 |
| 01:52 PM | $86.03 | Up $0.02 | $86.04 | $86.00 | 300 |
| 01:52 PM | $86.03 | Up $0.00 | $86.04 | $86.00 | 0 |
| 01:52 PM | $86.03 | Up $0.00 | $86.04 | $86.00 | 0 |
| 01:50 PM | $86.01 | Down $ -0.16 | $86.11 | $86.01 | 300 |
| 01:50 PM | $86.01 | Up $0.00 | $86.11 | $86.01 | 0 |
| 01:48 PM | $86.17 | Up $0.01 | $86.17 | $86.17 | 100 |
| 01:48 PM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 01:47 PM | $86.16 | Up $0.03 | $86.16 | $86.15 | 600 |
| 01:46 PM | $86.13 | Up $0.00 | $86.13 | $86.13 | 100 |
| 01:44 PM | $86.13 | Up $0.01 | $86.13 | $86.08 | 200 |
| 01:44 PM | $86.13 | Up $0.00 | $86.13 | $86.08 | 0 |
| 01:43 PM | $86.12 | Up $0.00 | $86.12 | $86.12 | 100 |
| 01:40 PM | $86.12 | Down $ -0.14 | $86.18 | $86.12 | 600 |
| 01:40 PM | $86.12 | Up $0.00 | $86.18 | $86.12 | 0 |
| 01:40 PM | $86.12 | Up $0.00 | $86.18 | $86.12 | 0 |
| 01:39 PM | $86.26 | Up $0.01 | $86.29 | $86.26 | 800 |
| 01:38 PM | $86.25 | Down $ -0.01 | $86.25 | $86.25 | 100 |
| 01:37 PM | $86.26 | Down $ -0.04 | $86.30 | $86.26 | 600 |
| 01:36 PM | $86.30 | Down $ -0.01 | $86.31 | $86.30 | 200 |
| 01:29 PM | $86.31 | Down $ -0.04 | $86.31 | $86.31 | 100 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:29 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 01:26 PM | $86.35 | Up $0.01 | $86.35 | $86.35 | 100 |
| 01:26 PM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 01:26 PM | $86.35 | Up $0.00 | $86.35 | $86.35 | 0 |
| 01:22 PM | $86.34 | Up $0.04 | $86.34 | $86.34 | 800 |
| 01:22 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:22 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:22 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
| 01:18 PM | $86.30 | Up $0.00 | $86.31 | $86.30 | 400 |
| 01:18 PM | $86.30 | Up $0.00 | $86.31 | $86.30 | 0 |
| 01:18 PM | $86.30 | Up $0.00 | $86.31 | $86.30 | 0 |
| 01:18 PM | $86.30 | Up $0.00 | $86.31 | $86.30 | 0 |
| 01:15 PM | $86.30 | Up $0.02 | $86.32 | $86.27 | 600 |
| 01:15 PM | $86.30 | Up $0.00 | $86.32 | $86.27 | 0 |
| 01:15 PM | $86.30 | Up $0.00 | $86.32 | $86.27 | 0 |
| 01:14 PM | $86.28 | Down $ -0.04 | $86.28 | $86.28 | 100 |
| 01:11 PM | $86.32 | Down $ -0.02 | $86.34 | $86.32 | 300 |
| 01:11 PM | $86.32 | Up $0.00 | $86.34 | $86.32 | 0 |
| 01:11 PM | $86.32 | Up $0.00 | $86.34 | $86.32 | 0 |
| 01:10 PM | $86.34 | Down $ -0.01 | $86.34 | $86.34 | 100 |
| 01:06 PM | $86.35 | Up $0.05 | $86.35 | $86.33 | 500 |
| 01:06 PM | $86.35 | Up $0.00 | $86.35 | $86.33 | 0 |
| 01:06 PM | $86.35 | Up $0.00 | $86.35 | $86.33 | 0 |
| 01:06 PM | $86.35 | Up $0.00 | $86.35 | $86.33 | 0 |
| 01:03 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 100 |
| 01:03 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:03 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:01 PM | $86.30 | Down $ -0.03 | $86.31 | $86.30 | 200 |
| 01:01 PM | $86.30 | Up $0.00 | $86.31 | $86.30 | 0 |
| 01:00 PM | $86.33 | Down $0.00 | $86.33 | $86.33 | 100 |
| 12:58 PM | $86.33 | Up $0.01 | $86.33 | $86.33 | 100 |
| 12:58 PM | $86.33 | Up $0.00 | $86.33 | $86.33 | 0 |
| 12:55 PM | $86.32 | Up $0.00 | $86.33 | $86.32 | 300 |
| 12:55 PM | $86.32 | Up $0.00 | $86.33 | $86.32 | 0 |
| 12:55 PM | $86.32 | Up $0.00 | $86.33 | $86.32 | 0 |
| 12:50 PM | $86.32 | Up $0.07 | $86.32 | $86.31 | 200 |
| 12:50 PM | $86.32 | Up $0.00 | $86.32 | $86.31 | 0 |
| 12:50 PM | $86.32 | Up $0.00 | $86.32 | $86.31 | 0 |
| 12:50 PM | $86.32 | Up $0.00 | $86.32 | $86.31 | 0 |
| 12:50 PM | $86.32 | Up $0.00 | $86.32 | $86.31 | 0 |
| 12:48 PM | $86.25 | Down $ -0.02 | $86.26 | $86.25 | 500 |
| 12:48 PM | $86.25 | Up $0.00 | $86.26 | $86.25 | 0 |
| 12:43 PM | $86.27 | Down $ -0.04 | $86.27 | $86.27 | 100 |
| 12:43 PM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 12:43 PM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 12:43 PM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 12:43 PM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
| 12:41 PM | $86.31 | Down $ -0.01 | $86.31 | $86.31 | 200 |
| 12:41 PM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 12:40 PM | $86.32 | Up $0.05 | $86.32 | $86.29 | 300 |
| 12:32 PM | $86.27 | Down $ -0.03 | $86.30 | $86.27 | 200 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:32 PM | $86.27 | Up $0.00 | $86.30 | $86.27 | 0 |
| 12:31 PM | $86.30 | Up $0.00 | $86.33 | $86.30 | 300 |
| 12:27 PM | $86.30 | Up $0.10 | $86.30 | $86.20 | 900 |
| 12:27 PM | $86.30 | Up $0.00 | $86.30 | $86.20 | 0 |
| 12:27 PM | $86.30 | Up $0.00 | $86.30 | $86.20 | 0 |
| 12:27 PM | $86.30 | Up $0.00 | $86.30 | $86.20 | 0 |
| 12:25 PM | $86.20 | Down $ -0.05 | $86.20 | $86.20 | 100 |
| 12:25 PM | $86.20 | Up $0.00 | $86.20 | $86.20 | 0 |
| 12:24 PM | $86.25 | Up $0.06 | $86.25 | $86.18 | 700 |
| 12:19 PM | $86.19 | Down $ -0.01 | $86.19 | $86.19 | 100 |
| 12:19 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 12:19 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 12:19 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 12:19 PM | $86.19 | Up $0.00 | $86.19 | $86.19 | 0 |
| 12:17 PM | $86.20 | Down $ -0.01 | $86.20 | $85.90 | 1,100 |
| 12:17 PM | $86.20 | Up $0.00 | $86.20 | $85.90 | 0 |
| 12:16 PM | $86.21 | Up $0.06 | $86.23 | $86.21 | 200 |
| 12:14 PM | $86.15 | Up $0.00 | $86.15 | $86.09 | 300 |
| 12:14 PM | $86.15 | Up $0.00 | $86.15 | $86.09 | 0 |
| 12:10 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 100 |
| 12:10 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 12:10 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 12:10 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 12:09 PM | $86.15 | Down $ -0.04 | $86.15 | $86.15 | 100 |
| 12:08 PM | $86.19 | Down $ -0.09 | $86.28 | $86.19 | 1,200 |
| 12:06 PM | $86.28 | Up $0.06 | $86.28 | $86.28 | 100 |
| 12:06 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:04 PM | $86.22 | Up $0.16 | $86.22 | $86.11 | 400 |
| 12:04 PM | $86.22 | Up $0.00 | $86.22 | $86.11 | 0 |
| 12:01 PM | $86.06 | Down $ -0.16 | $86.23 | $86.06 | 900 |
| 12:01 PM | $86.06 | Up $0.00 | $86.23 | $86.06 | 0 |
| 12:01 PM | $86.06 | Up $0.00 | $86.23 | $86.06 | 0 |
| 11:59 AM | $86.23 | Down $ -0.01 | $86.23 | $86.23 | 500 |
| 11:59 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 11:57 AM | $86.23 | Down $ -0.05 | $86.30 | $86.22 | 800 |
| 11:57 AM | $86.23 | Up $0.00 | $86.30 | $86.22 | 0 |
| 11:56 AM | $86.28 | Up $0.13 | $86.28 | $86.12 | 800 |
| 11:52 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 100 |
| 11:52 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:52 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:52 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:51 AM | $86.15 | Down $ -0.15 | $86.29 | $86.14 | 800 |
| 11:50 AM | $86.30 | Up $0.03 | $86.33 | $86.30 | 300 |
| 11:47 AM | $86.27 | Down $ -0.04 | $86.40 | $86.26 | 2,100 |
| 11:47 AM | $86.27 | Up $0.00 | $86.40 | $86.26 | 0 |
| 11:47 AM | $86.27 | Up $0.00 | $86.40 | $86.26 | 0 |
| 11:46 AM | $86.31 | Down $ -0.05 | $86.31 | $86.31 | 200 |
| 11:45 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 100 |
| 11:43 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 100 |
| 11:43 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:42 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 100 |
| 11:40 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 100 |
| 11:40 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:38 AM | $86.36 | Up $0.12 | $86.36 | $86.30 | 200 |
| 11:38 AM | $86.36 | Up $0.00 | $86.36 | $86.30 | 0 |
| 11:36 AM | $86.24 | Down $ -0.01 | $86.24 | $86.24 | 100 |
| 11:36 AM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
| 11:35 AM | $86.25 | Up $0.10 | $86.27 | $86.20 | 400 |
| 11:34 AM | $86.15 | Up $0.00 | $86.21 | $86.15 | 300 |
| 11:33 AM | $86.15 | Up $0.24 | $86.16 | $86.00 | 1,600 |
| 11:28 AM | $85.91 | Down $ -0.04 | $85.91 | $85.91 | 100 |
| 11:28 AM | $85.91 | Up $0.00 | $85.91 | $85.91 | 0 |
| 11:28 AM | $85.91 | Up $0.00 | $85.91 | $85.91 | 0 |
| 11:28 AM | $85.91 | Up $0.00 | $85.91 | $85.91 | 0 |
| 11:28 AM | $85.91 | Up $0.00 | $85.91 | $85.91 | 0 |
| 11:27 AM | $85.95 | Down $ -0.02 | $85.95 | $85.95 | 100 |
| 11:25 AM | $85.97 | Down $ -0.06 | $85.97 | $85.97 | 200 |
| 11:25 AM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 11:21 AM | $86.03 | Down $ -0.06 | $86.03 | $86.03 | 100 |
| 11:21 AM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 11:21 AM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 11:21 AM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
| 11:20 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 100 |
| 11:19 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 200 |
| 11:18 AM | $86.09 | Down $ -0.05 | $86.09 | $86.09 | 100 |
| 11:17 AM | $86.14 | Down $ -0.02 | $86.17 | $86.14 | 300 |
| 11:15 AM | $86.16 | Up $0.01 | $86.16 | $86.16 | 100 |
| 11:15 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 11:12 AM | $86.15 | Down $ -0.02 | $86.15 | $86.15 | 100 |
| 11:12 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:12 AM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 11:10 AM | $86.17 | Down $ -0.06 | $86.17 | $86.17 | 100 |
| 11:10 AM | $86.17 | Up $0.00 | $86.17 | $86.17 | 0 |
| 11:09 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 100 |
| 11:08 AM | $86.23 | Up $0.14 | $86.23 | $86.15 | 400 |
| 11:05 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 100 |
| 11:05 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 11:05 AM | $86.09 | Up $0.00 | $86.09 | $86.09 | 0 |
| 11:02 AM | $86.09 | Up $0.12 | $86.09 | $86.01 | 400 |
| 11:02 AM | $86.09 | Up $0.00 | $86.09 | $86.01 | 0 |
| 11:02 AM | $86.09 | Up $0.00 | $86.09 | $86.01 | 0 |
| 10:59 AM | $85.97 | Up $0.00 | $85.97 | $85.97 | 100 |
| 10:59 AM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 10:59 AM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 10:55 AM | $85.97 | Down $ -0.14 | $86.04 | $85.97 | 200 |
| 10:55 AM | $85.97 | Up $0.00 | $86.04 | $85.97 | 0 |
| 10:55 AM | $85.97 | Up $0.00 | $86.04 | $85.97 | 0 |
| 10:55 AM | $85.97 | Up $0.00 | $86.04 | $85.97 | 0 |
| 10:54 AM | $86.11 | Down $ -0.08 | $86.11 | $86.11 | 100 |
| 10:53 AM | $86.19 | Down $ -0.05 | $86.19 | $86.19 | 100 |
| 10:52 AM | $86.24 | Down $ -0.08 | $86.30 | $86.24 | 200 |
| 10:51 AM | $86.32 | Up $0.11 | $86.32 | $86.14 | 800 |
| 10:49 AM | $86.21 | Up $0.05 | $86.21 | $86.21 | 100 |
| 10:49 AM | $86.21 | Up $0.00 | $86.21 | $86.21 | 0 |
| 10:48 AM | $86.16 | Down $ -0.14 | $86.24 | $86.16 | 300 |
| 10:47 AM | $86.30 | Down $ -0.01 | $86.30 | $86.30 | 100 |
| 10:46 AM | $86.31 | Up $0.01 | $86.31 | $86.31 | 100 |
| 10:42 AM | $86.30 | Down $ -0.09 | $86.42 | $86.30 | 400 |
| 10:42 AM | $86.30 | Up $0.00 | $86.42 | $86.30 | 0 |
| 10:42 AM | $86.30 | Up $0.00 | $86.42 | $86.30 | 0 |
| 10:42 AM | $86.30 | Up $0.00 | $86.42 | $86.30 | 0 |
| 10:41 AM | $86.40 | Up $0.05 | $86.43 | $86.32 | 1,000 |
| 10:40 AM | $86.34 | Down $ -0.03 | $86.34 | $86.34 | 100 |
| 10:36 AM | $86.37 | Up $0.07 | $86.37 | $86.32 | 200 |
| 10:36 AM | $86.37 | Up $0.00 | $86.37 | $86.32 | 0 |
| 10:36 AM | $86.37 | Up $0.00 | $86.37 | $86.32 | 0 |
| 10:36 AM | $86.37 | Up $0.00 | $86.37 | $86.32 | 0 |
| 10:35 AM | $86.30 | Down $ -0.03 | $86.30 | $86.30 | 100 |
| 10:34 AM | $86.33 | Up $0.02 | $86.33 | $86.28 | 300 |
| 10:32 AM | $86.31 | Up $0.02 | $86.31 | $86.31 | 100 |
| 10:32 AM | $86.31 | Up $0.00 | $86.31 | $86.31 | 0 |
| 10:31 AM | $86.29 | Up $0.07 | $86.29 | $86.27 | 300 |
| 10:29 AM | $86.22 | Up $0.05 | $86.22 | $86.22 | 100 |
| 10:29 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 10:28 AM | $86.17 | Down $ -0.03 | $86.17 | $86.17 | 200 |
| 10:27 AM | $86.20 | Up $0.08 | $86.20 | $86.10 | 400 |
| 10:26 AM | $86.12 | Up $0.00 | $86.12 | $86.12 | 100 |
| 10:25 AM | $86.12 | Down $ -0.06 | $86.12 | $86.12 | 100 |
| 10:24 AM | $86.18 | Up $0.00 | $86.18 | $86.18 | 100 |
| 10:23 AM | $86.18 | Down $ -0.01 | $86.18 | $86.18 | 100 |
| 10:22 AM | $86.19 | Up $0.00 | $86.19 | $86.19 | 100 |
| 10:21 AM | $86.19 | Up $0.05 | $86.19 | $86.19 | 100 |
| 10:19 AM | $86.14 | Down $ -0.03 | $86.14 | $86.14 | 100 |
| 10:19 AM | $86.14 | Up $0.00 | $86.14 | $86.14 | 0 |
| 10:18 AM | $86.17 | Down $ -0.03 | $86.17 | $85.95 | 800 |
| 10:17 AM | $86.20 | Up $0.11 | $86.20 | $86.20 | 100 |
| 10:16 AM | $86.09 | Up $0.16 | $86.09 | $85.87 | 800 |
| 10:15 AM | $85.93 | Down $ -0.04 | $85.93 | $85.91 | 200 |
| 10:14 AM | $85.97 | Down $ -0.01 | $85.97 | $85.97 | 200 |
| 10:11 AM | $85.98 | Down $ -0.12 | $86.11 | $85.98 | 400 |
| 10:11 AM | $85.98 | Up $0.00 | $86.11 | $85.98 | 0 |
| 10:11 AM | $85.98 | Up $0.00 | $86.11 | $85.98 | 0 |
| 10:10 AM | $86.10 | Up $0.10 | $86.13 | $85.98 | 900 |
| 10:09 AM | $86.00 | Up $0.08 | $86.05 | $85.95 | 500 |
| 10:08 AM | $85.92 | Up $0.00 | $85.92 | $85.92 | 100 |
| 10:07 AM | $85.92 | Up $0.02 | $85.92 | $85.92 | 100 |
| 10:06 AM | $85.90 | Up $0.06 | $85.90 | $85.90 | 100 |
| 10:03 AM | $85.84 | Down $ -0.04 | $85.89 | $85.74 | 900 |
| 10:03 AM | $85.84 | Up $0.00 | $85.89 | $85.74 | 0 |
| 10:03 AM | $85.84 | Up $0.00 | $85.89 | $85.74 | 0 |
| 10:02 AM | $85.88 | Up $0.10 | $85.88 | $85.82 | 300 |
| 10:00 AM | $85.78 | Up $0.18 | $85.94 | $85.70 | 2,400 |
| 10:00 AM | $85.78 | Up $0.00 | $85.94 | $85.70 | 0 |
| 09:54 AM | $85.60 | Down $ -0.10 | $85.60 | $85.60 | 100 |
| 09:54 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 09:54 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 09:54 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 09:54 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 09:54 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 09:53 AM | $85.70 | Down $ -0.16 | $85.86 | $85.70 | 500 |
| 09:52 AM | $85.86 | Up $0.35 | $85.86 | $85.86 | 100 |
| 09:51 AM | $85.51 | Up $0.15 | $85.63 | $85.42 | 800 |
| 09:49 AM | $85.36 | Down $ -0.02 | $85.50 | $85.21 | 2,100 |
| 09:49 AM | $85.36 | Up $0.00 | $85.50 | $85.21 | 0 |
| 09:48 AM | $85.38 | Down $ -0.03 | $85.38 | $85.38 | 100 |
| 09:31 AM | $85.41 | Up $0.03 | $85.41 | $85.41 | 100 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:31 AM | $85.41 | Up $0.00 | $85.41 | $85.41 | 0 |
| 09:30 AM | $85.38 | Up $0.11 | $85.38 | $85.38 | 400 |
| Previous close | $85.27 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13-11-2025 | $85.97 | $86.17 | $86.35 | $85.69 | 46,700 |
| 12-11-2025 | $85.27 | $84.70 | $85.51 | $84.43 | 53,700 |
| 11-11-2025 | $83.78 | $84.29 | $84.41 | $83.60 | 37,800 |
| 10-11-2025 | $83.94 | $83.99 | $84.63 | $83.79 | 58,000 |
| 07-11-2025 | $83.75 | $83.28 | $83.77 | $83.18 | 52,400 |
| 06-11-2025 | $81.86 | $81.38 | $82.40 | $81.36 | 75,300 |
| 05-11-2025 | $82.96 | $83.68 | $84.87 | $82.96 | 142,400 |
| 04-11-2025 | $79.56 | $79.00 | $79.68 | $78.85 | 69,500 |
| 03-11-2025 | $78.66 | $78.36 | $78.78 | $78.36 | 37,800 |
| 31-10-2025 | $79.61 | $79.00 | $79.74 | $78.92 | 43,700 |
| 30-10-2025 | $78.70 | $78.76 | $78.94 | $78.42 | 35,200 |
| 29-10-2025 | $78.31 | $78.39 | $78.63 | $77.91 | 38,500 |
| 28-10-2025 | $78.87 | $78.87 | $79.04 | $78.60 | 27,300 |
| 27-10-2025 | $78.23 | $78.35 | $78.35 | $77.98 | 34,800 |
| 24-10-2025 | $78.46 | $79.15 | $79.22 | $78.36 | 35,200 |
| 23-10-2025 | $78.85 | $78.49 | $79.01 | $78.42 | 64,100 |
| 22-10-2025 | $78.12 | $78.08 | $78.32 | $77.83 | 64,000 |
| 21-10-2025 | $80.12 | $80.14 | $80.28 | $79.94 | 49,500 |
| 20-10-2025 | $79.76 | $80.00 | $80.03 | $79.57 | 50,100 |
| 17-10-2025 | $80.50 | $80.53 | $81.16 | $80.39 | 99,800 |
| 16-10-2025 | $80.55 | $81.03 | $81.20 | $80.41 | 29,600 |
| 15-10-2025 | $82.70 | $82.90 | $83.00 | $82.62 | 40,500 |
| 14-10-2025 | $81.39 | $81.39 | $81.62 | $81.26 | 38,600 |
| 10-10-2025 | $81.27 | $81.06 | $81.39 | $81.06 | 22,500 |
| 09-10-2025 | $81.17 | $81.30 | $81.43 | $80.88 | 35,700 |
| 08-10-2025 | $81.25 | $80.67 | $81.35 | $80.54 | 52,500 |
| 07-10-2025 | $79.95 | $80.26 | $80.41 | $79.70 | 22,800 |
| 06-10-2025 | $80.82 | $80.86 | $81.30 | $80.61 | 38,600 |
| 03-10-2025 | $81.28 | $81.27 | $81.54 | $80.99 | 31,700 |
| 02-10-2025 | $81.40 | $80.99 | $81.45 | $80.85 | 48,900 |
Graphs are not available, please refer to the detailed table