Quotes and Market Data
Find a quote
STELLA JONES INC
80.33 Up 0.02 (0.02 %)
Delayed : 2024/04/25 16:00:01
- Previous close $80.31
- Opening $80.00
- Price Ask $80.14
- Price Bid $80.14
- Size Bid 1
- Size Ask 5
- Today High $80.47
- Today Low $79.93
- 52 Weeks High $85.73
- 52 Weeks Low $52.29
- Volume 43,890
Fundamentals
- P/E Ratio : 14.29
- Earnings/Share : 1.40
- Dividends/Share : $0.28
- Current Div. Yield : 1.39
- Market Cap (M) : 4,552.44
- Shares Out (M) : 56.69
- Exchange : XTSE
- Ex Dividend Date : 2024/03/28
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.33 | Down $ -0.11 | $80.33 | $80.33 | 7,600 |
| 03:59 PM | $80.44 | Up $0.03 | $80.45 | $80.40 | 600 |
| 03:58 PM | $80.41 | Up $0.02 | $80.41 | $80.39 | 700 |
| 03:57 PM | $80.39 | Up $0.03 | $80.39 | $80.39 | 100 |
| 03:54 PM | $80.36 | Up $0.00 | $80.36 | $80.31 | 400 |
| 03:54 PM | $80.36 | Up $0.00 | $80.36 | $80.31 | 0 |
| 03:54 PM | $80.36 | Up $0.00 | $80.36 | $80.31 | 0 |
| 03:52 PM | $80.36 | Up $0.10 | $80.36 | $80.28 | 1,100 |
| 03:52 PM | $80.36 | Up $0.00 | $80.36 | $80.28 | 0 |
| 03:51 PM | $80.26 | Down $ -0.03 | $80.26 | $80.26 | 200 |
| 03:50 PM | $80.29 | Down $ -0.06 | $80.29 | $80.26 | 1,300 |
| 03:45 PM | $80.35 | Up $0.09 | $80.35 | $80.24 | 1,000 |
| 03:45 PM | $80.35 | Up $0.00 | $80.35 | $80.24 | 0 |
| 03:45 PM | $80.35 | Up $0.00 | $80.35 | $80.24 | 0 |
| 03:45 PM | $80.35 | Up $0.00 | $80.35 | $80.24 | 0 |
| 03:45 PM | $80.35 | Up $0.00 | $80.35 | $80.24 | 0 |
| 03:42 PM | $80.26 | Down $ -0.02 | $80.26 | $80.26 | 100 |
| 03:42 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 03:42 PM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 03:41 PM | $80.28 | Down $ -0.04 | $80.29 | $80.28 | 200 |
| 03:37 PM | $80.32 | Up $0.02 | $80.32 | $80.31 | 200 |
| 03:37 PM | $80.32 | Up $0.00 | $80.32 | $80.31 | 0 |
| 03:37 PM | $80.32 | Up $0.00 | $80.32 | $80.31 | 0 |
| 03:37 PM | $80.32 | Up $0.00 | $80.32 | $80.31 | 0 |
| 03:31 PM | $80.30 | Up $0.10 | $80.30 | $80.29 | 200 |
| 03:31 PM | $80.30 | Up $0.00 | $80.30 | $80.29 | 0 |
| 03:31 PM | $80.30 | Up $0.00 | $80.30 | $80.29 | 0 |
| 03:31 PM | $80.30 | Up $0.00 | $80.30 | $80.29 | 0 |
| 03:31 PM | $80.30 | Up $0.00 | $80.30 | $80.29 | 0 |
| 03:31 PM | $80.30 | Up $0.00 | $80.30 | $80.29 | 0 |
| 03:30 PM | $80.20 | Down $ -0.17 | $80.31 | $80.20 | 1,300 |
| 03:25 PM | $80.37 | Up $0.02 | $80.37 | $80.34 | 200 |
| 03:25 PM | $80.37 | Up $0.00 | $80.37 | $80.34 | 0 |
| 03:25 PM | $80.37 | Up $0.00 | $80.37 | $80.34 | 0 |
| 03:25 PM | $80.37 | Up $0.00 | $80.37 | $80.34 | 0 |
| 03:25 PM | $80.37 | Up $0.00 | $80.37 | $80.34 | 0 |
| 03:22 PM | $80.35 | Up $0.08 | $80.35 | $80.30 | 500 |
| 03:22 PM | $80.35 | Up $0.00 | $80.35 | $80.30 | 0 |
| 03:22 PM | $80.35 | Up $0.00 | $80.35 | $80.30 | 0 |
| 03:20 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 100 |
| 03:20 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 03:16 PM | $80.27 | Up $0.05 | $80.27 | $80.23 | 600 |
| 03:16 PM | $80.27 | Up $0.00 | $80.27 | $80.23 | 0 |
| 03:16 PM | $80.27 | Up $0.00 | $80.27 | $80.23 | 0 |
| 03:16 PM | $80.27 | Up $0.00 | $80.27 | $80.23 | 0 |
| 03:11 PM | $80.23 | Down $ -0.06 | $80.23 | $80.23 | 100 |
| 03:11 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 03:11 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 03:11 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 03:11 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 03:10 PM | $80.28 | Down $ -0.03 | $80.28 | $80.23 | 400 |
| 03:07 PM | $80.31 | Down $ -0.04 | $80.32 | $80.31 | 300 |
| 03:07 PM | $80.31 | Up $0.00 | $80.32 | $80.31 | 0 |
| 03:07 PM | $80.31 | Up $0.00 | $80.32 | $80.31 | 0 |
| 03:04 PM | $80.35 | Down $ -0.02 | $80.35 | $80.35 | 200 |
| 03:04 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 03:04 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 03:03 PM | $80.37 | Up $0.02 | $80.37 | $80.37 | 200 |
| 02:59 PM | $80.35 | Down $ -0.01 | $80.35 | $80.35 | 100 |
| 02:59 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 02:59 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 02:59 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 0 |
| 02:54 PM | $80.36 | Down $ -0.06 | $80.36 | $80.36 | 100 |
| 02:54 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:54 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:54 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:54 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:50 PM | $80.42 | Up $0.00 | $80.42 | $80.42 | 100 |
| 02:50 PM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 02:50 PM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 02:50 PM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 02:48 PM | $80.42 | Up $0.05 | $80.42 | $80.42 | 200 |
| 02:48 PM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 02:46 PM | $80.37 | Down $ -0.01 | $80.37 | $80.37 | 100 |
| 02:46 PM | $80.37 | Up $0.00 | $80.37 | $80.37 | 0 |
| 02:45 PM | $80.38 | Down $ -0.07 | $80.43 | $80.38 | 300 |
| 02:43 PM | $80.45 | Up $0.07 | $80.47 | $80.45 | 200 |
| 02:43 PM | $80.45 | Up $0.00 | $80.47 | $80.45 | 0 |
| 02:42 PM | $80.38 | Up $0.03 | $80.39 | $80.38 | 300 |
| 02:41 PM | $80.35 | Up $0.03 | $80.35 | $80.35 | 100 |
| 02:40 PM | $80.32 | Up $0.05 | $80.32 | $80.32 | 100 |
| 02:39 PM | $80.27 | Up $0.11 | $80.27 | $80.25 | 300 |
| 02:34 PM | $80.16 | Up $0.02 | $80.16 | $80.16 | 100 |
| 02:34 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:34 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:34 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:34 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:30 PM | $80.14 | Up $0.01 | $80.19 | $80.14 | 200 |
| 02:30 PM | $80.14 | Up $0.00 | $80.19 | $80.14 | 0 |
| 02:30 PM | $80.14 | Up $0.00 | $80.19 | $80.14 | 0 |
| 02:30 PM | $80.14 | Up $0.00 | $80.19 | $80.14 | 0 |
| 02:29 PM | $80.13 | Down $ -0.06 | $80.14 | $80.13 | 200 |
| 02:28 PM | $80.19 | Down $ -0.03 | $80.19 | $80.19 | 200 |
| 02:19 PM | $80.22 | Up $0.03 | $80.22 | $80.18 | 500 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:19 PM | $80.22 | Up $0.00 | $80.22 | $80.18 | 0 |
| 02:11 PM | $80.19 | Down $ -0.02 | $80.20 | $80.18 | 1,200 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:11 PM | $80.19 | Up $0.00 | $80.20 | $80.18 | 0 |
| 02:10 PM | $80.21 | Down $ -0.06 | $80.21 | $80.21 | 100 |
| 02:06 PM | $80.27 | Up $0.02 | $80.27 | $80.27 | 100 |
| 02:06 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:06 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:06 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:04 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 02:04 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:03 PM | $80.25 | Up $0.05 | $80.25 | $80.25 | 100 |
| 02:02 PM | $80.20 | Down $ -0.05 | $80.20 | $80.20 | 100 |
| 01:58 PM | $80.25 | Down $ -0.04 | $80.25 | $80.25 | 100 |
| 01:58 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 01:58 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 01:58 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 01:57 PM | $80.29 | Up $0.08 | $80.29 | $80.24 | 300 |
| 01:54 PM | $80.21 | Up $0.03 | $80.21 | $80.21 | 100 |
| 01:54 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 01:54 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 01:53 PM | $80.18 | Up $0.03 | $80.18 | $80.18 | 100 |
| 01:49 PM | $80.15 | Up $0.06 | $80.15 | $80.09 | 600 |
| 01:49 PM | $80.15 | Up $0.00 | $80.15 | $80.09 | 0 |
| 01:49 PM | $80.15 | Up $0.00 | $80.15 | $80.09 | 0 |
| 01:49 PM | $80.15 | Up $0.00 | $80.15 | $80.09 | 0 |
| 01:43 PM | $80.09 | Down $ -0.02 | $80.10 | $80.09 | 300 |
| 01:43 PM | $80.09 | Up $0.00 | $80.10 | $80.09 | 0 |
| 01:43 PM | $80.09 | Up $0.00 | $80.10 | $80.09 | 0 |
| 01:43 PM | $80.09 | Up $0.00 | $80.10 | $80.09 | 0 |
| 01:43 PM | $80.09 | Up $0.00 | $80.10 | $80.09 | 0 |
| 01:43 PM | $80.09 | Up $0.00 | $80.10 | $80.09 | 0 |
| 01:40 PM | $80.11 | Down $ -0.02 | $80.11 | $80.11 | 100 |
| 01:40 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 01:40 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 01:39 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 01:38 PM | $80.13 | Up $0.03 | $80.13 | $80.13 | 200 |
| 01:17 PM | $80.10 | Down $ -0.03 | $80.10 | $80.10 | 100 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:17 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 01:15 PM | $80.13 | Down $ -0.01 | $80.13 | $80.13 | 100 |
| 01:15 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 01:14 PM | $80.14 | Up $0.04 | $80.14 | $80.13 | 200 |
| 01:10 PM | $80.10 | Up $0.07 | $80.10 | $80.08 | 400 |
| 01:10 PM | $80.10 | Up $0.00 | $80.10 | $80.08 | 0 |
| 01:10 PM | $80.10 | Up $0.00 | $80.10 | $80.08 | 0 |
| 01:10 PM | $80.10 | Up $0.00 | $80.10 | $80.08 | 0 |
| 01:09 PM | $80.03 | Down $ -0.01 | $80.05 | $80.03 | 200 |
| 01:08 PM | $80.04 | Down $ -0.08 | $80.05 | $80.04 | 300 |
| 01:04 PM | $80.12 | Down $ -0.01 | $80.12 | $80.12 | 100 |
| 01:04 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 01:04 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 01:04 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 12:55 PM | $80.13 | Up $0.03 | $80.13 | $80.13 | 100 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:55 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:43 PM | $80.10 | Up $0.03 | $80.10 | $80.10 | 100 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:43 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 12:42 PM | $80.07 | Down $ -0.04 | $80.07 | $80.07 | 100 |
| 12:41 PM | $80.11 | Down $ -0.04 | $80.11 | $80.11 | 100 |
| 12:40 PM | $80.15 | Up $0.01 | $80.15 | $80.13 | 400 |
| 12:38 PM | $80.14 | Up $0.01 | $80.14 | $80.14 | 400 |
| 12:38 PM | $80.14 | Up $0.00 | $80.14 | $80.14 | 0 |
| 12:37 PM | $80.13 | Up $0.00 | $80.14 | $80.13 | 300 |
| 12:35 PM | $80.13 | Up $0.04 | $80.13 | $80.13 | 100 |
| 12:35 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:34 PM | $80.09 | Up $0.05 | $80.09 | $80.08 | 200 |
| 12:33 PM | $80.04 | Down $ -0.02 | $80.04 | $80.04 | 100 |
| 12:30 PM | $80.06 | Down $0.00 | $80.06 | $80.06 | 200 |
| 12:30 PM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 12:30 PM | $80.06 | Up $0.00 | $80.06 | $80.06 | 0 |
| 12:25 PM | $80.07 | Down $ -0.03 | $80.07 | $80.07 | 100 |
| 12:25 PM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 12:25 PM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 12:25 PM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 12:25 PM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 12:20 PM | $80.09 | Up $0.02 | $80.09 | $80.04 | 300 |
| 12:20 PM | $80.09 | Up $0.00 | $80.09 | $80.04 | 0 |
| 12:20 PM | $80.09 | Up $0.00 | $80.09 | $80.04 | 0 |
| 12:20 PM | $80.09 | Up $0.00 | $80.09 | $80.04 | 0 |
| 12:20 PM | $80.09 | Up $0.00 | $80.09 | $80.04 | 0 |
| 12:19 PM | $80.07 | Up $0.04 | $80.08 | $80.07 | 300 |
| 12:15 PM | $80.03 | Up $0.00 | $80.08 | $80.03 | 200 |
| 12:15 PM | $80.03 | Up $0.00 | $80.08 | $80.03 | 0 |
| 12:15 PM | $80.03 | Up $0.00 | $80.08 | $80.03 | 0 |
| 12:15 PM | $80.03 | Up $0.00 | $80.08 | $80.03 | 0 |
| 12:14 PM | $80.03 | Down $ -0.05 | $80.03 | $80.00 | 400 |
| 12:11 PM | $80.08 | Up $0.00 | $80.09 | $80.08 | 300 |
| 12:11 PM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 12:11 PM | $80.08 | Up $0.00 | $80.09 | $80.08 | 0 |
| 12:10 PM | $80.08 | Down $ -0.01 | $80.08 | $80.08 | 100 |
| 12:08 PM | $80.09 | Down $ -0.05 | $80.09 | $80.09 | 200 |
| 12:08 PM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 11:51 AM | $80.14 | Up $0.06 | $80.14 | $80.04 | 400 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:51 AM | $80.14 | Up $0.00 | $80.14 | $80.04 | 0 |
| 11:50 AM | $80.08 | Down $ -0.01 | $80.10 | $80.08 | 400 |
| 11:45 AM | $80.09 | Down $ -0.03 | $80.09 | $80.09 | 100 |
| 11:45 AM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 11:45 AM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 11:45 AM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 11:45 AM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 11:44 AM | $80.12 | Up $0.03 | $80.12 | $80.11 | 400 |
| 11:41 AM | $80.09 | Down $ -0.01 | $80.14 | $80.09 | 400 |
| 11:41 AM | $80.09 | Up $0.00 | $80.14 | $80.09 | 0 |
| 11:41 AM | $80.09 | Up $0.00 | $80.14 | $80.09 | 0 |
| 11:29 AM | $80.10 | Up $0.01 | $80.10 | $80.10 | 200 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:29 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:28 AM | $80.09 | Up $0.04 | $80.09 | $80.09 | 100 |
| 11:27 AM | $80.05 | Down $ -0.05 | $80.05 | $80.05 | 100 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 100 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:21 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:19 AM | $80.10 | Up $0.04 | $80.10 | $80.05 | 300 |
| 11:19 AM | $80.10 | Up $0.00 | $80.10 | $80.05 | 0 |
| 11:16 AM | $80.06 | Down $ -0.02 | $80.10 | $80.05 | 400 |
| 11:16 AM | $80.06 | Up $0.00 | $80.10 | $80.05 | 0 |
| 11:16 AM | $80.06 | Up $0.00 | $80.10 | $80.05 | 0 |
| 11:15 AM | $80.08 | Down $ -0.02 | $80.09 | $80.08 | 300 |
| 11:06 AM | $80.10 | Up $0.07 | $80.10 | $80.10 | 200 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:06 AM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 11:04 AM | $80.03 | Down $ -0.06 | $80.03 | $80.03 | 200 |
| 11:04 AM | $80.03 | Up $0.00 | $80.03 | $80.03 | 0 |
| 11:02 AM | $80.09 | Down $ -0.03 | $80.09 | $80.09 | 100 |
| 11:02 AM | $80.09 | Up $0.00 | $80.09 | $80.09 | 0 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 100 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:56 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:53 AM | $80.12 | Down $0.00 | $80.12 | $80.12 | 100 |
| 10:53 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:53 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:51 AM | $80.13 | Down $0.00 | $80.13 | $80.13 | 100 |
| 10:51 AM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 10:50 AM | $80.13 | Down $ -0.03 | $80.13 | $80.13 | 100 |
| 10:47 AM | $80.16 | Up $0.03 | $80.17 | $80.15 | 400 |
| 10:47 AM | $80.16 | Up $0.00 | $80.17 | $80.15 | 0 |
| 10:47 AM | $80.16 | Up $0.00 | $80.17 | $80.15 | 0 |
| 10:44 AM | $80.13 | Up $0.08 | $80.13 | $80.09 | 600 |
| 10:44 AM | $80.13 | Up $0.00 | $80.13 | $80.09 | 0 |
| 10:44 AM | $80.13 | Up $0.00 | $80.13 | $80.09 | 0 |
| 10:43 AM | $80.05 | Down $ -0.10 | $80.05 | $80.05 | 100 |
| 10:41 AM | $80.15 | Down $ -0.08 | $80.15 | $80.15 | 100 |
| 10:41 AM | $80.15 | Up $0.00 | $80.15 | $80.15 | 0 |
| 10:40 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 100 |
| 10:39 AM | $80.23 | Down $ -0.03 | $80.23 | $80.23 | 200 |
| 10:35 AM | $80.26 | Up $0.03 | $80.26 | $80.26 | 100 |
| 10:35 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 10:35 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 10:35 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 10:34 AM | $80.23 | Down $ -0.02 | $80.23 | $80.23 | 100 |
| 10:32 AM | $80.25 | Up $0.03 | $80.25 | $80.21 | 200 |
| 10:32 AM | $80.25 | Up $0.00 | $80.25 | $80.21 | 0 |
| 10:30 AM | $80.22 | Down $ -0.09 | $80.23 | $80.22 | 200 |
| 10:30 AM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 10:19 AM | $80.31 | Down $ -0.07 | $80.31 | $80.31 | 100 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:19 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 10:17 AM | $80.38 | Up $0.07 | $80.38 | $80.38 | 100 |
| 10:17 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 10:10 AM | $80.31 | Up $0.05 | $80.31 | $80.29 | 200 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:10 AM | $80.31 | Up $0.00 | $80.31 | $80.29 | 0 |
| 10:06 AM | $80.26 | Up $0.08 | $80.26 | $80.25 | 200 |
| 10:06 AM | $80.26 | Up $0.00 | $80.26 | $80.25 | 0 |
| 10:06 AM | $80.26 | Up $0.00 | $80.26 | $80.25 | 0 |
| 10:06 AM | $80.26 | Up $0.00 | $80.26 | $80.25 | 0 |
| 10:04 AM | $80.18 | Up $0.03 | $80.18 | $80.18 | 100 |
| 10:04 AM | $80.18 | Up $0.00 | $80.18 | $80.18 | 0 |
| 10:03 AM | $80.15 | Up $0.10 | $80.15 | $80.10 | 200 |
| 10:02 AM | $80.05 | Down $ -0.06 | $80.05 | $80.05 | 100 |
| 10:01 AM | $80.11 | Down $ -0.05 | $80.11 | $80.11 | 100 |
| 10:00 AM | $80.16 | Down $ -0.07 | $80.23 | $80.16 | 200 |
| 09:55 AM | $80.23 | Down $ -0.02 | $80.23 | $80.23 | 100 |
| 09:55 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 09:55 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 09:55 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 09:55 AM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 09:52 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 200 |
| 09:52 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 09:52 AM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 09:49 AM | $80.25 | Up $0.09 | $80.25 | $80.19 | 200 |
| 09:49 AM | $80.25 | Up $0.00 | $80.25 | $80.19 | 0 |
| 09:49 AM | $80.25 | Up $0.00 | $80.25 | $80.19 | 0 |
| 09:47 AM | $80.16 | Up $0.03 | $80.21 | $80.16 | 300 |
| 09:47 AM | $80.16 | Up $0.00 | $80.21 | $80.16 | 0 |
| 09:45 AM | $80.13 | Down $ -0.11 | $80.19 | $80.13 | 200 |
| 09:45 AM | $80.13 | Up $0.00 | $80.19 | $80.13 | 0 |
| 09:43 AM | $80.24 | Up $0.10 | $80.24 | $80.24 | 100 |
| 09:43 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 09:42 AM | $80.14 | Up $0.10 | $80.14 | $80.12 | 200 |
| 09:41 AM | $80.04 | Up $0.07 | $80.08 | $80.02 | 500 |
| 09:40 AM | $79.97 | Down $ -0.25 | $80.17 | $79.93 | 800 |
| 09:38 AM | $80.22 | Up $0.27 | $80.22 | $80.22 | 300 |
| 09:38 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 09:37 AM | $79.95 | Down $ -0.49 | $80.22 | $79.95 | 500 |
| 09:33 AM | $80.44 | Up $0.16 | $80.44 | $80.44 | 100 |
| 09:33 AM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 09:33 AM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 09:33 AM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 09:31 AM | $80.28 | Up $0.28 | $80.28 | $80.28 | 200 |
| 09:31 AM | $80.28 | Up $0.00 | $80.28 | $80.28 | 0 |
| 09:30 AM | $80.00 | Down $ -0.31 | $80.00 | $80.00 | 600 |
| Previous close | $80.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25-04-2024 | $80.33 | $80.09 | $80.47 | $80.00 | 29,700 |
| 24-04-2024 | $80.31 | $80.10 | $80.80 | $80.07 | 56,600 |
| 23-04-2024 | $80.00 | $79.96 | $80.31 | $79.87 | 47,700 |
| 22-04-2024 | $79.55 | $79.60 | $79.70 | $79.13 | 88,700 |
| 19-04-2024 | $80.00 | $79.44 | $80.00 | $79.13 | 183,500 |
| 18-04-2024 | $80.00 | $79.99 | $80.35 | $78.87 | 81,900 |
| 17-04-2024 | $80.17 | $80.15 | $80.50 | $79.77 | 66,700 |
| 16-04-2024 | $80.00 | $79.33 | $80.42 | $79.31 | 94,300 |
| 15-04-2024 | $80.00 | $80.02 | $80.17 | $78.92 | 58,300 |
| 12-04-2024 | $79.60 | $79.40 | $79.72 | $79.34 | 68,300 |
| 11-04-2024 | $80.00 | $80.01 | $80.44 | $79.52 | 90,200 |
| 10-04-2024 | $79.95 | $80.63 | $80.63 | $78.95 | 129,200 |
| 09-04-2024 | $80.00 | $79.95 | $80.55 | $79.48 | 106,600 |
| 08-04-2024 | $79.54 | $78.99 | $79.60 | $78.85 | 145,700 |
| 05-04-2024 | $79.60 | $80.12 | $80.40 | $79.19 | 91,400 |
| 04-04-2024 | $80.14 | $80.15 | $80.40 | $79.66 | 57,000 |
| 03-04-2024 | $80.00 | $80.86 | $80.90 | $79.63 | 182,400 |
| 02-04-2024 | $79.13 | $79.08 | $79.37 | $78.74 | 54,900 |
| 01-04-2024 | $79.00 | $78.93 | $79.41 | $78.37 | 102,100 |
| 28-03-2024 | $79.00 | $78.95 | $79.17 | $78.56 | 82,900 |
| 27-03-2024 | $79.00 | $78.30 | $79.28 | $78.28 | 127,500 |
| 26-03-2024 | $79.35 | $78.51 | $79.62 | $78.37 | 120,600 |
| 25-03-2024 | $78.00 | $77.08 | $78.13 | $77.01 | 68,100 |
| 22-03-2024 | $77.62 | $76.64 | $77.90 | $76.63 | 41,900 |
| 21-03-2024 | $77.50 | $76.87 | $77.95 | $76.86 | 143,900 |
| 20-03-2024 | $76.18 | $75.75 | $76.18 | $75.60 | 76,700 |
| 19-03-2024 | $75.85 | $75.51 | $75.89 | $75.21 | 80,500 |
| 18-03-2024 | $75.00 | $74.48 | $75.58 | $74.45 | 130,900 |
| 15-03-2024 | $74.12 | $73.26 | $74.28 | $72.88 | 460,200 |
| 14-03-2024 | $72.32 | $72.68 | $73.01 | $72.02 | 95,000 |
Graphs are not available, please refer to the detailed table