Quotes and Market Data
Find a quote
STELLA JONES INC
73.62 Up 1.11 (1.51 %)
Delayed : 2025/05/10 07:47:40
- Previous close $72.51
- Opening $73.75
- Price Ask $73.00
- Price Bid $73.00
- Size Bid 1
- Size Ask 32
- Today High $73.75
- Today Low $72.35
- 52 Weeks High $98.00
- 52 Weeks Low $62.26
- Volume 76,875
Fundamentals
- P/E Ratio : 12.33
- Earnings/Share : 1.19
- Dividends/Share : $0.31
- Current Div. Yield : 1.68
- Market Cap (M) : 4,089.95
- Shares Out (M) : 55.55
- Exchange : XTSE
- Ex Dividend Date : 2025/06/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $73.62 | Down $ -0.05 | $73.62 | $73.62 | 11,200 |
| 03:59 PM | $73.67 | Up $0.05 | $73.67 | $73.59 | 1,100 |
| 03:58 PM | $73.62 | Up $0.07 | $73.62 | $73.62 | 100 |
| 03:57 PM | $73.55 | Up $0.02 | $73.61 | $73.55 | 1,600 |
| 03:55 PM | $73.53 | Up $0.06 | $73.53 | $73.44 | 1,100 |
| 03:55 PM | $73.53 | Up $0.00 | $73.53 | $73.44 | 0 |
| 03:54 PM | $73.47 | Down $ -0.03 | $73.47 | $73.44 | 300 |
| 03:53 PM | $73.50 | Up $0.00 | $73.51 | $73.50 | 1,100 |
| 03:52 PM | $73.50 | Up $0.03 | $73.50 | $73.49 | 400 |
| 03:50 PM | $73.47 | Down $ -0.03 | $73.71 | $73.46 | 4,700 |
| 03:50 PM | $73.47 | Up $0.00 | $73.71 | $73.46 | 0 |
| 03:49 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 100 |
| 03:46 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 100 |
| 03:46 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 0 |
| 03:46 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 0 |
| 03:45 PM | $73.50 | Up $0.06 | $73.50 | $73.49 | 500 |
| 03:44 PM | $73.44 | Up $0.05 | $73.44 | $73.39 | 800 |
| 03:39 PM | $73.39 | Down $ -0.05 | $73.39 | $73.39 | 100 |
| 03:39 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 03:39 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 03:39 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 03:39 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 03:29 PM | $73.44 | Down $ -0.04 | $73.45 | $73.43 | 600 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:29 PM | $73.44 | Up $0.00 | $73.45 | $73.43 | 0 |
| 03:24 PM | $73.48 | Up $0.02 | $73.48 | $73.47 | 200 |
| 03:24 PM | $73.48 | Up $0.00 | $73.48 | $73.47 | 0 |
| 03:24 PM | $73.48 | Up $0.00 | $73.48 | $73.47 | 0 |
| 03:24 PM | $73.48 | Up $0.00 | $73.48 | $73.47 | 0 |
| 03:24 PM | $73.48 | Up $0.00 | $73.48 | $73.47 | 0 |
| 03:23 PM | $73.46 | Up $0.01 | $73.46 | $73.46 | 100 |
| 03:20 PM | $73.45 | Up $0.11 | $73.45 | $73.35 | 1,100 |
| 03:20 PM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 03:20 PM | $73.45 | Up $0.00 | $73.45 | $73.35 | 0 |
| 03:16 PM | $73.34 | Up $0.04 | $73.34 | $73.34 | 100 |
| 03:16 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 03:16 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 03:16 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 03:03 PM | $73.30 | Down $ -0.02 | $73.31 | $73.30 | 200 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 03:03 PM | $73.30 | Up $0.00 | $73.31 | $73.30 | 0 |
| 02:59 PM | $73.32 | Down $ -0.02 | $73.32 | $73.32 | 100 |
| 02:59 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 0 |
| 02:59 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 0 |
| 02:59 PM | $73.32 | Up $0.00 | $73.32 | $73.32 | 0 |
| 02:57 PM | $73.34 | Down $ -0.01 | $73.34 | $73.33 | 200 |
| 02:57 PM | $73.34 | Up $0.00 | $73.34 | $73.33 | 0 |
| 02:54 PM | $73.35 | Down $ -0.04 | $73.35 | $73.35 | 100 |
| 02:54 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 02:54 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 02:53 PM | $73.39 | Down $ -0.02 | $73.39 | $73.39 | 100 |
| 02:52 PM | $73.41 | Down $ -0.06 | $73.46 | $73.41 | 500 |
| 02:51 PM | $73.47 | Up $0.01 | $73.47 | $73.44 | 500 |
| 02:40 PM | $73.46 | Up $0.03 | $73.46 | $73.46 | 200 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:40 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:37 PM | $73.43 | Down $ -0.01 | $73.43 | $73.43 | 100 |
| 02:37 PM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 02:37 PM | $73.43 | Up $0.00 | $73.43 | $73.43 | 0 |
| 02:33 PM | $73.44 | Down $ -0.01 | $73.44 | $73.44 | 100 |
| 02:33 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 0 |
| 02:33 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 0 |
| 02:33 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 0 |
| 02:30 PM | $73.45 | Down $ -0.03 | $73.48 | $73.45 | 500 |
| 02:30 PM | $73.45 | Up $0.00 | $73.48 | $73.45 | 0 |
| 02:30 PM | $73.45 | Up $0.00 | $73.48 | $73.45 | 0 |
| 02:29 PM | $73.48 | Down $ -0.01 | $73.48 | $73.48 | 100 |
| 02:27 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 100 |
| 02:27 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 02:26 PM | $73.49 | Up $0.04 | $73.49 | $73.49 | 200 |
| 02:23 PM | $73.45 | Up $0.01 | $73.45 | $73.44 | 300 |
| 02:23 PM | $73.45 | Up $0.00 | $73.45 | $73.44 | 0 |
| 02:23 PM | $73.45 | Up $0.00 | $73.45 | $73.44 | 0 |
| 02:20 PM | $73.44 | Down $ -0.04 | $73.45 | $73.44 | 200 |
| 02:20 PM | $73.44 | Up $0.00 | $73.45 | $73.44 | 0 |
| 02:20 PM | $73.44 | Up $0.00 | $73.45 | $73.44 | 0 |
| 02:19 PM | $73.48 | Up $0.02 | $73.48 | $73.46 | 300 |
| 02:18 PM | $73.46 | Up $0.06 | $73.46 | $73.38 | 500 |
| 02:17 PM | $73.40 | Up $0.00 | $73.40 | $73.40 | 100 |
| 02:16 PM | $73.40 | Down $ -0.06 | $73.41 | $73.40 | 200 |
| 02:13 PM | $73.46 | Down $ -0.03 | $73.46 | $73.46 | 100 |
| 02:13 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:13 PM | $73.46 | Up $0.00 | $73.46 | $73.46 | 0 |
| 02:09 PM | $73.49 | Down $ -0.07 | $73.50 | $73.47 | 500 |
| 02:09 PM | $73.49 | Up $0.00 | $73.50 | $73.47 | 0 |
| 02:09 PM | $73.49 | Up $0.00 | $73.50 | $73.47 | 0 |
| 02:09 PM | $73.49 | Up $0.00 | $73.50 | $73.47 | 0 |
| 02:08 PM | $73.56 | Down $ -0.01 | $73.56 | $73.56 | 100 |
| 02:07 PM | $73.57 | Up $0.08 | $73.57 | $73.54 | 200 |
| 01:59 PM | $73.49 | Down $ -0.07 | $73.51 | $73.49 | 500 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:59 PM | $73.49 | Up $0.00 | $73.51 | $73.49 | 0 |
| 01:58 PM | $73.56 | Up $0.03 | $73.57 | $73.56 | 400 |
| 01:53 PM | $73.53 | Up $0.09 | $73.54 | $73.53 | 200 |
| 01:53 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 01:53 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 01:53 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 01:53 PM | $73.53 | Up $0.00 | $73.54 | $73.53 | 0 |
| 01:49 PM | $73.44 | Down $ -0.06 | $73.48 | $73.44 | 300 |
| 01:49 PM | $73.44 | Up $0.00 | $73.48 | $73.44 | 0 |
| 01:49 PM | $73.44 | Up $0.00 | $73.48 | $73.44 | 0 |
| 01:49 PM | $73.44 | Up $0.00 | $73.48 | $73.44 | 0 |
| 01:48 PM | $73.50 | Up $0.15 | $73.50 | $73.50 | 100 |
| 01:36 PM | $73.35 | Up $0.05 | $73.35 | $73.35 | 100 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:36 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 01:34 PM | $73.30 | Up $0.03 | $73.30 | $73.29 | 300 |
| 01:34 PM | $73.30 | Up $0.00 | $73.30 | $73.29 | 0 |
| 01:33 PM | $73.27 | Up $0.00 | $73.27 | $73.27 | 100 |
| 01:29 PM | $73.27 | Up $0.04 | $73.27 | $73.24 | 200 |
| 01:29 PM | $73.27 | Up $0.00 | $73.27 | $73.24 | 0 |
| 01:29 PM | $73.27 | Up $0.00 | $73.27 | $73.24 | 0 |
| 01:29 PM | $73.27 | Up $0.00 | $73.27 | $73.24 | 0 |
| 01:25 PM | $73.23 | Up $0.12 | $73.23 | $73.19 | 300 |
| 01:25 PM | $73.23 | Up $0.00 | $73.23 | $73.19 | 0 |
| 01:25 PM | $73.23 | Up $0.00 | $73.23 | $73.19 | 0 |
| 01:25 PM | $73.23 | Up $0.00 | $73.23 | $73.19 | 0 |
| 01:22 PM | $73.11 | Up $0.01 | $73.11 | $73.11 | 400 |
| 01:22 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 0 |
| 01:22 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 0 |
| 01:17 PM | $73.10 | Down $ -0.03 | $73.10 | $73.10 | 100 |
| 01:17 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:17 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:17 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:17 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:14 PM | $73.13 | Down $ -0.01 | $73.13 | $73.13 | 100 |
| 01:14 PM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 01:14 PM | $73.13 | Up $0.00 | $73.13 | $73.13 | 0 |
| 01:09 PM | $73.14 | Up $0.11 | $73.14 | $73.10 | 300 |
| 01:09 PM | $73.14 | Up $0.00 | $73.14 | $73.10 | 0 |
| 01:09 PM | $73.14 | Up $0.00 | $73.14 | $73.10 | 0 |
| 01:09 PM | $73.14 | Up $0.00 | $73.14 | $73.10 | 0 |
| 01:09 PM | $73.14 | Up $0.00 | $73.14 | $73.10 | 0 |
| 01:02 PM | $73.03 | Up $0.03 | $73.03 | $73.03 | 100 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:02 PM | $73.03 | Up $0.00 | $73.03 | $73.03 | 0 |
| 01:01 PM | $73.00 | Up $0.01 | $73.00 | $72.95 | 500 |
| 01:00 PM | $72.99 | Up $0.00 | $72.99 | $72.98 | 300 |
| 12:55 PM | $72.99 | Up $0.05 | $72.99 | $72.94 | 200 |
| 12:55 PM | $72.99 | Up $0.00 | $72.99 | $72.94 | 0 |
| 12:55 PM | $72.99 | Up $0.00 | $72.99 | $72.94 | 0 |
| 12:55 PM | $72.99 | Up $0.00 | $72.99 | $72.94 | 0 |
| 12:55 PM | $72.99 | Up $0.00 | $72.99 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.01 | $72.94 | $72.94 | 100 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:48 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 12:44 PM | $72.93 | Up $0.01 | $73.00 | $72.91 | 900 |
| 12:44 PM | $72.93 | Up $0.00 | $73.00 | $72.91 | 0 |
| 12:44 PM | $72.93 | Up $0.00 | $73.00 | $72.91 | 0 |
| 12:44 PM | $72.93 | Up $0.00 | $73.00 | $72.91 | 0 |
| 12:40 PM | $72.92 | Up $0.06 | $72.92 | $72.92 | 100 |
| 12:40 PM | $72.92 | Up $0.00 | $72.92 | $72.92 | 0 |
| 12:40 PM | $72.92 | Up $0.00 | $72.92 | $72.92 | 0 |
| 12:40 PM | $72.92 | Up $0.00 | $72.92 | $72.92 | 0 |
| 12:38 PM | $72.86 | Up $0.10 | $72.86 | $72.81 | 600 |
| 12:38 PM | $72.86 | Up $0.00 | $72.86 | $72.81 | 0 |
| 12:33 PM | $72.76 | Down $ -0.04 | $72.76 | $72.75 | 300 |
| 12:33 PM | $72.76 | Up $0.00 | $72.76 | $72.75 | 0 |
| 12:33 PM | $72.76 | Up $0.00 | $72.76 | $72.75 | 0 |
| 12:33 PM | $72.76 | Up $0.00 | $72.76 | $72.75 | 0 |
| 12:33 PM | $72.76 | Up $0.00 | $72.76 | $72.75 | 0 |
| 12:30 PM | $72.80 | Down $ -0.06 | $72.81 | $72.80 | 400 |
| 12:30 PM | $72.80 | Up $0.00 | $72.81 | $72.80 | 0 |
| 12:30 PM | $72.80 | Up $0.00 | $72.81 | $72.80 | 0 |
| 12:29 PM | $72.86 | Down $0.00 | $72.87 | $72.86 | 200 |
| 12:27 PM | $72.87 | Down $ -0.01 | $72.87 | $72.87 | 100 |
| 12:27 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:22 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 100 |
| 12:22 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:22 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:22 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:22 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 12:09 PM | $72.87 | Up $0.08 | $72.87 | $72.81 | 400 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:09 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 12:05 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 100 |
| 12:05 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 12:05 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 12:05 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 12:03 PM | $72.79 | Down $ -0.09 | $72.80 | $72.79 | 1,100 |
| 12:03 PM | $72.79 | Up $0.00 | $72.80 | $72.79 | 0 |
| 11:59 AM | $72.88 | Up $0.01 | $72.88 | $72.88 | 100 |
| 11:59 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 11:59 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 11:59 AM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 11:56 AM | $72.87 | Up $0.05 | $72.87 | $72.87 | 100 |
| 11:56 AM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 11:56 AM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 11:54 AM | $72.82 | Up $0.05 | $72.82 | $72.82 | 200 |
| 11:54 AM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 11:52 AM | $72.77 | Up $0.01 | $72.77 | $72.77 | 200 |
| 11:52 AM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 11:48 AM | $72.76 | Up $0.01 | $72.76 | $72.76 | 100 |
| 11:48 AM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 11:48 AM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 11:48 AM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 11:45 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 100 |
| 11:45 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:45 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:44 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 100 |
| 11:42 AM | $72.75 | Up $0.02 | $72.75 | $72.74 | 300 |
| 11:42 AM | $72.75 | Up $0.00 | $72.75 | $72.74 | 0 |
| 11:38 AM | $72.73 | Up $0.03 | $72.73 | $72.69 | 300 |
| 11:38 AM | $72.73 | Up $0.00 | $72.73 | $72.69 | 0 |
| 11:38 AM | $72.73 | Up $0.00 | $72.73 | $72.69 | 0 |
| 11:38 AM | $72.73 | Up $0.00 | $72.73 | $72.69 | 0 |
| 11:35 AM | $72.70 | Up $0.02 | $72.71 | $72.70 | 700 |
| 11:35 AM | $72.70 | Up $0.00 | $72.71 | $72.70 | 0 |
| 11:35 AM | $72.70 | Up $0.00 | $72.71 | $72.70 | 0 |
| 11:34 AM | $72.68 | Up $0.01 | $72.68 | $72.68 | 100 |
| 11:30 AM | $72.67 | Up $0.00 | $72.67 | $72.61 | 200 |
| 11:30 AM | $72.67 | Up $0.00 | $72.67 | $72.61 | 0 |
| 11:30 AM | $72.67 | Up $0.00 | $72.67 | $72.61 | 0 |
| 11:30 AM | $72.67 | Up $0.00 | $72.67 | $72.61 | 0 |
| 11:29 AM | $72.67 | Up $0.13 | $72.67 | $72.53 | 1,200 |
| 11:28 AM | $72.54 | Down $ -0.09 | $72.60 | $72.35 | 1,300 |
| 11:19 AM | $72.63 | Up $0.03 | $72.63 | $72.58 | 200 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:19 AM | $72.63 | Up $0.00 | $72.63 | $72.58 | 0 |
| 11:16 AM | $72.60 | Down $ -0.01 | $72.61 | $72.60 | 200 |
| 11:16 AM | $72.60 | Up $0.00 | $72.61 | $72.60 | 0 |
| 11:16 AM | $72.60 | Up $0.00 | $72.61 | $72.60 | 0 |
| 11:11 AM | $72.61 | Down $ -0.04 | $72.65 | $72.60 | 700 |
| 11:11 AM | $72.61 | Up $0.00 | $72.65 | $72.60 | 0 |
| 11:11 AM | $72.61 | Up $0.00 | $72.65 | $72.60 | 0 |
| 11:11 AM | $72.61 | Up $0.00 | $72.65 | $72.60 | 0 |
| 11:11 AM | $72.61 | Up $0.00 | $72.65 | $72.60 | 0 |
| 11:04 AM | $72.65 | Down $ -0.04 | $72.65 | $72.65 | 100 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:04 AM | $72.65 | Up $0.00 | $72.65 | $72.65 | 0 |
| 11:01 AM | $72.69 | Down $ -0.02 | $72.69 | $72.69 | 100 |
| 11:01 AM | $72.69 | Up $0.00 | $72.69 | $72.69 | 0 |
| 11:01 AM | $72.69 | Up $0.00 | $72.69 | $72.69 | 0 |
| 10:59 AM | $72.71 | Up $0.06 | $72.71 | $72.71 | 100 |
| 10:59 AM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 10:57 AM | $72.65 | Down $ -0.04 | $72.66 | $72.65 | 200 |
| 10:57 AM | $72.65 | Up $0.00 | $72.66 | $72.65 | 0 |
| 10:54 AM | $72.69 | Down $ -0.08 | $72.71 | $72.69 | 200 |
| 10:54 AM | $72.69 | Up $0.00 | $72.71 | $72.69 | 0 |
| 10:54 AM | $72.69 | Up $0.00 | $72.71 | $72.69 | 0 |
| 10:51 AM | $72.77 | Down $ -0.12 | $72.78 | $72.77 | 300 |
| 10:51 AM | $72.77 | Up $0.00 | $72.78 | $72.77 | 0 |
| 10:51 AM | $72.77 | Up $0.00 | $72.78 | $72.77 | 0 |
| 10:49 AM | $72.89 | Down $ -0.01 | $72.89 | $72.89 | 100 |
| 10:49 AM | $72.89 | Up $0.00 | $72.89 | $72.89 | 0 |
| 10:47 AM | $72.90 | Down $ -0.06 | $72.90 | $72.90 | 100 |
| 10:47 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 10:46 AM | $72.96 | Up $0.05 | $72.96 | $72.96 | 100 |
| 10:42 AM | $72.91 | Up $0.06 | $72.91 | $72.90 | 200 |
| 10:42 AM | $72.91 | Up $0.00 | $72.91 | $72.90 | 0 |
| 10:42 AM | $72.91 | Up $0.00 | $72.91 | $72.90 | 0 |
| 10:42 AM | $72.91 | Up $0.00 | $72.91 | $72.90 | 0 |
| 10:41 AM | $72.85 | Down $ -0.06 | $72.85 | $72.85 | 100 |
| 10:40 AM | $72.91 | Up $0.01 | $72.91 | $72.91 | 100 |
| 10:35 AM | $72.90 | Down $ -0.06 | $72.90 | $72.90 | 100 |
| 10:35 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 10:35 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 10:35 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 10:35 AM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 10:34 AM | $72.96 | Down $ -0.18 | $73.02 | $72.96 | 200 |
| 10:31 AM | $73.14 | Up $0.05 | $73.14 | $73.14 | 100 |
| 10:31 AM | $73.14 | Up $0.00 | $73.14 | $73.14 | 0 |
| 10:31 AM | $73.14 | Up $0.00 | $73.14 | $73.14 | 0 |
| 10:30 AM | $73.09 | Up $0.24 | $73.09 | $73.00 | 300 |
| 10:28 AM | $72.85 | Up $0.02 | $72.85 | $72.85 | 100 |
| 10:28 AM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 10:27 AM | $72.83 | Down $ -0.21 | $72.96 | $72.83 | 700 |
| 10:24 AM | $73.04 | Up $0.06 | $73.04 | $73.04 | 100 |
| 10:24 AM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 10:24 AM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 10:23 AM | $72.98 | Down $ -0.03 | $72.98 | $72.97 | 200 |
| 10:10 AM | $73.01 | Up $0.05 | $73.01 | $73.00 | 300 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:10 AM | $73.01 | Up $0.00 | $73.01 | $73.00 | 0 |
| 10:06 AM | $72.96 | Down $ -0.06 | $72.96 | $72.96 | 100 |
| 10:06 AM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 10:06 AM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 10:06 AM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 10:04 AM | $73.02 | Up $0.01 | $73.02 | $73.02 | 200 |
| 10:04 AM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 10:03 AM | $73.01 | Up $0.01 | $73.01 | $73.01 | 100 |
| 10:02 AM | $73.00 | Up $0.03 | $73.00 | $73.00 | 1,200 |
| 10:00 AM | $72.97 | Down $ -0.12 | $73.03 | $72.97 | 200 |
| 10:00 AM | $72.97 | Up $0.00 | $73.03 | $72.97 | 0 |
| 09:58 AM | $73.09 | Up $0.07 | $73.13 | $72.93 | 1,000 |
| 09:58 AM | $73.09 | Up $0.00 | $73.13 | $72.93 | 0 |
| 09:57 AM | $73.02 | Down $ -0.07 | $73.03 | $73.02 | 200 |
| 09:56 AM | $73.09 | Up $0.12 | $73.09 | $73.08 | 200 |
| 09:55 AM | $72.97 | Up $0.10 | $72.99 | $72.91 | 500 |
| 09:54 AM | $72.87 | Up $0.05 | $72.87 | $72.86 | 200 |
| 09:52 AM | $72.82 | Up $0.00 | $72.82 | $72.82 | 200 |
| 09:52 AM | $72.82 | Up $0.00 | $72.82 | $72.82 | 0 |
| 09:50 AM | $72.82 | Down $ -0.10 | $72.88 | $72.82 | 1,000 |
| 09:50 AM | $72.82 | Up $0.00 | $72.88 | $72.82 | 0 |
| 09:49 AM | $72.92 | Down $0.00 | $72.92 | $72.92 | 100 |
| 09:48 AM | $72.92 | Down $ -0.01 | $72.96 | $72.91 | 600 |
| 09:45 AM | $72.93 | Up $0.05 | $72.93 | $72.93 | 100 |
| 09:45 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 09:45 AM | $72.93 | Up $0.00 | $72.93 | $72.93 | 0 |
| 09:44 AM | $72.88 | Up $0.18 | $72.88 | $72.75 | 400 |
| 09:43 AM | $72.70 | Down $ -0.26 | $72.88 | $72.48 | 1,500 |
| 09:42 AM | $72.96 | Down $ -0.30 | $73.21 | $72.96 | 600 |
| 09:40 AM | $73.26 | Up $0.33 | $73.26 | $72.99 | 1,000 |
| 09:40 AM | $73.26 | Up $0.00 | $73.26 | $72.99 | 0 |
| 09:39 AM | $72.93 | Down $ -0.27 | $73.11 | $72.93 | 700 |
| 09:33 AM | $73.20 | Down $ -0.55 | $73.50 | $73.20 | 700 |
| 09:33 AM | $73.20 | Up $0.00 | $73.50 | $73.20 | 0 |
| 09:33 AM | $73.20 | Up $0.00 | $73.50 | $73.20 | 0 |
| 09:33 AM | $73.20 | Up $0.00 | $73.50 | $73.20 | 0 |
| 09:33 AM | $73.20 | Up $0.00 | $73.50 | $73.20 | 0 |
| 09:33 AM | $73.20 | Up $0.00 | $73.50 | $73.20 | 0 |
| 09:30 AM | $73.75 | Up $1.24 | $73.75 | $73.75 | 3,000 |
| 09:30 AM | $73.75 | Up $0.00 | $73.75 | $73.75 | 0 |
| 09:30 AM | $73.75 | Up $0.00 | $73.75 | $73.75 | 0 |
| Previous close | $72.51 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $73.62 | $72.88 | $73.71 | $72.75 | 46,800 |
| 08-05-2025 | $72.51 | $72.54 | $73.62 | $72.46 | 79,100 |
| 07-05-2025 | $70.59 | $71.33 | $71.36 | $69.77 | 149,000 |
| 06-05-2025 | $67.40 | $67.39 | $67.59 | $67.21 | 44,100 |
| 05-05-2025 | $67.60 | $67.33 | $68.08 | $67.22 | 47,400 |
| 02-05-2025 | $67.24 | $66.79 | $67.31 | $66.67 | 53,900 |
| 01-05-2025 | $67.11 | $67.48 | $67.64 | $67.07 | 78,200 |
| 30-04-2025 | $67.60 | $67.10 | $67.79 | $66.91 | 89,100 |
| 29-04-2025 | $67.21 | $67.21 | $67.34 | $66.99 | 40,300 |
| 28-04-2025 | $67.60 | $67.57 | $67.78 | $67.42 | 27,800 |
| 25-04-2025 | $67.43 | $67.02 | $67.61 | $67.02 | 38,500 |
| 24-04-2025 | $66.39 | $67.07 | $67.07 | $66.26 | 61,600 |
| 23-04-2025 | $67.00 | $67.34 | $67.58 | $66.97 | 52,500 |
| 22-04-2025 | $67.46 | $67.69 | $67.91 | $67.37 | 46,100 |
| 21-04-2025 | $66.58 | $66.08 | $66.58 | $66.04 | 51,600 |
| 17-04-2025 | $66.54 | $66.40 | $66.69 | $66.30 | 26,000 |
| 16-04-2025 | $66.03 | $65.73 | $66.07 | $65.59 | 45,300 |
| 15-04-2025 | $65.80 | $65.63 | $65.92 | $65.45 | 49,300 |
| 14-04-2025 | $65.92 | $65.35 | $65.92 | $65.27 | 76,800 |
| 11-04-2025 | $65.75 | $65.11 | $65.98 | $65.10 | 53,700 |
| 10-04-2025 | $64.07 | $63.87 | $64.62 | $63.43 | 62,300 |
| 09-04-2025 | $65.83 | $62.91 | $66.13 | $62.80 | 87,900 |
| 08-04-2025 | $63.07 | $65.43 | $65.50 | $62.78 | 72,700 |
| 07-04-2025 | $64.51 | $64.85 | $65.15 | $64.02 | 98,600 |
| 04-04-2025 | $65.81 | $65.99 | $66.14 | $65.53 | 76,600 |
| 03-04-2025 | $67.05 | $67.36 | $67.76 | $66.75 | 54,100 |
| 02-04-2025 | $68.64 | $68.63 | $69.00 | $68.29 | 43,800 |
| 01-04-2025 | $68.54 | $68.78 | $69.17 | $68.44 | 46,000 |
| 31-03-2025 | $68.24 | $67.88 | $68.54 | $67.57 | 85,200 |
| 28-03-2025 | $67.75 | $67.66 | $67.81 | $67.38 | 58,800 |
Graphs are not available, please refer to the detailed table