Quotes and Market Data
Find a quote
STELLA JONES INC
82.10 Up 0.05 (0.06 %)
Delayed : 2025/07/11 17:40:00
- Previous close $82.05
- Opening $81.69
- Price Ask $81.85
- Price Bid $81.85
- Size Bid 1
- Size Ask 1
- Today High $82.26
- Today Low $81.29
- 52 Weeks High $98.00
- 52 Weeks Low $62.26
- Volume 47,113
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 7,100 |
| 03:59 PM | $82.10 | Up $0.17 | $82.10 | $81.85 | 6,600 |
| 03:58 PM | $81.93 | Up $0.04 | $81.93 | $81.93 | 200 |
| 03:57 PM | $81.89 | Down $ -0.16 | $81.89 | $81.89 | 300 |
| 03:55 PM | $82.05 | Up $0.04 | $82.06 | $82.01 | 500 |
| 03:55 PM | $82.05 | Up $0.00 | $82.06 | $82.01 | 0 |
| 03:54 PM | $82.01 | Down $ -0.12 | $82.02 | $82.01 | 300 |
| 03:53 PM | $82.13 | Up $0.05 | $82.13 | $82.07 | 500 |
| 03:52 PM | $82.08 | Down $0.00 | $82.08 | $82.07 | 400 |
| 03:50 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 100 |
| 03:50 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 03:49 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 100 |
| 03:48 PM | $82.08 | Down $ -0.05 | $82.08 | $82.08 | 200 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 100 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:39 PM | $82.13 | Up $0.00 | $82.13 | $82.13 | 0 |
| 03:35 PM | $82.13 | Up $0.01 | $82.14 | $82.13 | 200 |
| 03:35 PM | $82.13 | Up $0.00 | $82.14 | $82.13 | 0 |
| 03:35 PM | $82.13 | Up $0.00 | $82.14 | $82.13 | 0 |
| 03:35 PM | $82.13 | Up $0.00 | $82.14 | $82.13 | 0 |
| 03:32 PM | $82.12 | Down $ -0.02 | $82.12 | $82.12 | 200 |
| 03:32 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 03:32 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 03:31 PM | $82.15 | Up $0.02 | $82.15 | $82.15 | 100 |
| 03:30 PM | $82.12 | Up $0.03 | $82.17 | $82.12 | 300 |
| 03:28 PM | $82.09 | Down $ -0.04 | $82.18 | $82.09 | 200 |
| 03:28 PM | $82.09 | Up $0.00 | $82.18 | $82.09 | 0 |
| 03:26 PM | $82.13 | Up $0.03 | $82.21 | $82.09 | 700 |
| 03:26 PM | $82.13 | Up $0.00 | $82.21 | $82.09 | 0 |
| 03:25 PM | $82.10 | Up $0.02 | $82.10 | $82.10 | 200 |
| 03:19 PM | $82.08 | Down $ -0.02 | $82.10 | $82.08 | 200 |
| 03:19 PM | $82.08 | Up $0.00 | $82.10 | $82.08 | 0 |
| 03:19 PM | $82.08 | Up $0.00 | $82.10 | $82.08 | 0 |
| 03:19 PM | $82.08 | Up $0.00 | $82.10 | $82.08 | 0 |
| 03:19 PM | $82.08 | Up $0.00 | $82.10 | $82.08 | 0 |
| 03:19 PM | $82.08 | Up $0.00 | $82.10 | $82.08 | 0 |
| 03:17 PM | $82.10 | Down $ -0.04 | $82.10 | $82.10 | 100 |
| 03:17 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 03:10 PM | $82.14 | Up $0.09 | $82.14 | $82.09 | 200 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:10 PM | $82.14 | Up $0.00 | $82.14 | $82.09 | 0 |
| 03:09 PM | $82.05 | Down $ -0.03 | $82.10 | $82.03 | 1,100 |
| 03:05 PM | $82.08 | Down $ -0.01 | $82.08 | $82.08 | 100 |
| 03:05 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 03:05 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 03:05 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 03:01 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 100 |
| 03:01 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 03:01 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 03:01 PM | $82.09 | Up $0.00 | $82.09 | $82.09 | 0 |
| 03:00 PM | $82.09 | Down $ -0.05 | $82.14 | $82.09 | 300 |
| 02:59 PM | $82.14 | Down $ -0.08 | $82.16 | $82.14 | 300 |
| 02:58 PM | $82.22 | Up $0.17 | $82.22 | $82.08 | 1,000 |
| 02:56 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 100 |
| 02:56 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 02:49 PM | $82.04 | Up $0.03 | $82.05 | $82.02 | 300 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:49 PM | $82.04 | Up $0.00 | $82.05 | $82.02 | 0 |
| 02:40 PM | $82.01 | Down $ -0.06 | $82.07 | $82.01 | 400 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:40 PM | $82.01 | Up $0.00 | $82.07 | $82.01 | 0 |
| 02:39 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 02:38 PM | $82.07 | Down $ -0.07 | $82.12 | $82.07 | 200 |
| 02:36 PM | $82.14 | Down $0.00 | $82.14 | $82.14 | 100 |
| 02:36 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 02:33 PM | $82.15 | Down $ -0.06 | $82.15 | $82.15 | 100 |
| 02:33 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 02:33 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 02:25 PM | $82.20 | Up $0.05 | $82.20 | $82.20 | 100 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:25 PM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 02:23 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 100 |
| 02:23 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 02:21 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 100 |
| 02:21 PM | $82.15 | Up $0.00 | $82.15 | $82.15 | 0 |
| 02:20 PM | $82.15 | Down $ -0.02 | $82.15 | $82.15 | 100 |
| 02:19 PM | $82.17 | Up $0.00 | $82.17 | $82.16 | 300 |
| 02:15 PM | $82.17 | Up $0.11 | $82.26 | $82.11 | 900 |
| 02:15 PM | $82.17 | Up $0.00 | $82.26 | $82.11 | 0 |
| 02:15 PM | $82.17 | Up $0.00 | $82.26 | $82.11 | 0 |
| 02:15 PM | $82.17 | Up $0.00 | $82.26 | $82.11 | 0 |
| 02:07 PM | $82.06 | Up $0.08 | $82.06 | $82.06 | 200 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:07 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 02:05 PM | $81.98 | Up $0.06 | $81.98 | $81.98 | 300 |
| 02:05 PM | $81.98 | Up $0.00 | $81.98 | $81.98 | 0 |
| 02:04 PM | $81.92 | Up $0.00 | $81.92 | $81.92 | 900 |
| 02:01 PM | $81.92 | Down $ -0.07 | $81.95 | $81.92 | 300 |
| 02:01 PM | $81.92 | Up $0.00 | $81.95 | $81.92 | 0 |
| 02:01 PM | $81.92 | Up $0.00 | $81.95 | $81.92 | 0 |
| 02:00 PM | $81.99 | Down $ -0.01 | $81.99 | $81.99 | 100 |
| 01:59 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 100 |
| 01:58 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 100 |
| 01:56 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 200 |
| 01:56 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 01:55 PM | $82.00 | Up $0.05 | $82.00 | $82.00 | 100 |
| 01:52 PM | $81.95 | Up $0.02 | $81.95 | $81.93 | 600 |
| 01:52 PM | $81.95 | Up $0.00 | $81.95 | $81.93 | 0 |
| 01:52 PM | $81.95 | Up $0.00 | $81.95 | $81.93 | 0 |
| 01:51 PM | $81.93 | Up $0.02 | $81.93 | $81.93 | 200 |
| 01:50 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 100 |
| 01:49 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 100 |
| 01:47 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 100 |
| 01:47 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:46 PM | $81.91 | Up $0.01 | $81.91 | $81.90 | 300 |
| 01:44 PM | $81.90 | Up $0.02 | $81.90 | $81.90 | 100 |
| 01:44 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:41 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 100 |
| 01:41 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:41 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:39 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 100 |
| 01:39 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Down $ -0.02 | $81.88 | $81.88 | 100 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:11 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:05 PM | $81.90 | Down $ -0.03 | $81.90 | $81.90 | 100 |
| 01:05 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:05 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:05 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:05 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:05 PM | $81.90 | Up $0.00 | $81.90 | $81.90 | 0 |
| 01:01 PM | $81.93 | Down $ -0.03 | $81.93 | $81.93 | 100 |
| 01:01 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:01 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:01 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 12:59 PM | $81.96 | Down $ -0.03 | $81.98 | $81.96 | 300 |
| 12:59 PM | $81.96 | Up $0.00 | $81.98 | $81.96 | 0 |
| 12:56 PM | $81.99 | Up $0.06 | $81.99 | $81.99 | 300 |
| 12:56 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 12:56 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 12:55 PM | $81.93 | Up $0.08 | $81.93 | $81.93 | 300 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 100 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 0 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 0 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 0 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 0 |
| 12:49 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 0 |
| 12:48 PM | $81.85 | Up $0.00 | $81.85 | $81.85 | 100 |
| 12:41 PM | $81.85 | Up $0.02 | $81.85 | $81.84 | 200 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:41 PM | $81.85 | Up $0.00 | $81.85 | $81.84 | 0 |
| 12:40 PM | $81.83 | Up $0.08 | $81.83 | $81.83 | 200 |
| 12:21 PM | $81.75 | Up $0.02 | $81.75 | $81.73 | 500 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:21 PM | $81.75 | Up $0.00 | $81.75 | $81.73 | 0 |
| 12:20 PM | $81.73 | Up $0.06 | $81.73 | $81.70 | 300 |
| 12:18 PM | $81.68 | Down $ -0.12 | $81.68 | $81.68 | 500 |
| 12:18 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 12:02 PM | $81.80 | Up $0.06 | $81.80 | $81.80 | 200 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:02 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:01 PM | $81.73 | Up $0.05 | $81.73 | $81.68 | 1,100 |
| 11:57 AM | $81.68 | Down $ -0.08 | $81.71 | $81.68 | 400 |
| 11:57 AM | $81.68 | Up $0.00 | $81.71 | $81.68 | 0 |
| 11:57 AM | $81.68 | Up $0.00 | $81.71 | $81.68 | 0 |
| 11:57 AM | $81.68 | Up $0.00 | $81.71 | $81.68 | 0 |
| 11:52 AM | $81.76 | Up $0.00 | $81.82 | $81.76 | 400 |
| 11:52 AM | $81.76 | Up $0.00 | $81.82 | $81.76 | 0 |
| 11:52 AM | $81.76 | Up $0.00 | $81.82 | $81.76 | 0 |
| 11:52 AM | $81.76 | Up $0.00 | $81.82 | $81.76 | 0 |
| 11:52 AM | $81.76 | Up $0.00 | $81.82 | $81.76 | 0 |
| 11:51 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 100 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 100 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 11:45 AM | $81.76 | Up $0.00 | $81.76 | $81.76 | 0 |
| 11:44 AM | $81.76 | Down $ -0.01 | $81.76 | $81.76 | 100 |
| 11:40 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 100 |
| 11:40 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 11:40 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 11:40 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 11:39 AM | $81.77 | Up $0.06 | $81.78 | $81.77 | 200 |
| 11:35 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 100 |
| 11:35 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 0 |
| 11:35 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 0 |
| 11:35 AM | $81.71 | Up $0.00 | $81.71 | $81.71 | 0 |
| 11:30 AM | $81.71 | Up $0.01 | $81.73 | $81.71 | 700 |
| 11:30 AM | $81.71 | Up $0.00 | $81.73 | $81.71 | 0 |
| 11:30 AM | $81.71 | Up $0.00 | $81.73 | $81.71 | 0 |
| 11:30 AM | $81.71 | Up $0.00 | $81.73 | $81.71 | 0 |
| 11:30 AM | $81.71 | Up $0.00 | $81.73 | $81.71 | 0 |
| 11:29 AM | $81.70 | Up $0.17 | $81.70 | $81.59 | 700 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 100 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:50 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 0 |
| 10:49 AM | $81.53 | Down $ -0.07 | $81.53 | $81.53 | 100 |
| 10:45 AM | $81.60 | Up $0.18 | $81.60 | $81.50 | 900 |
| 10:45 AM | $81.60 | Up $0.00 | $81.60 | $81.50 | 0 |
| 10:45 AM | $81.60 | Up $0.00 | $81.60 | $81.50 | 0 |
| 10:45 AM | $81.60 | Up $0.00 | $81.60 | $81.50 | 0 |
| 10:37 AM | $81.42 | Up $0.10 | $81.42 | $81.42 | 500 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:37 AM | $81.42 | Up $0.00 | $81.42 | $81.42 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 100 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:30 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:25 AM | $81.32 | Up $0.02 | $81.32 | $81.32 | 100 |
| 10:25 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:25 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:25 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:25 AM | $81.32 | Up $0.00 | $81.32 | $81.32 | 0 |
| 10:24 AM | $81.30 | Up $0.01 | $81.32 | $81.30 | 500 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 100 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:16 AM | $81.29 | Up $0.00 | $81.29 | $81.29 | 0 |
| 10:15 AM | $81.29 | Down $ -0.10 | $81.30 | $81.29 | 1,400 |
| 10:11 AM | $81.39 | Down $ -0.27 | $81.39 | $81.39 | 100 |
| 10:11 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 10:11 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 10:11 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 10:07 AM | $81.66 | Down $ -0.11 | $81.74 | $81.66 | 200 |
| 10:07 AM | $81.66 | Up $0.00 | $81.74 | $81.66 | 0 |
| 10:07 AM | $81.66 | Up $0.00 | $81.74 | $81.66 | 0 |
| 10:07 AM | $81.66 | Up $0.00 | $81.74 | $81.66 | 0 |
| 10:05 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 100 |
| 10:05 AM | $81.77 | Up $0.00 | $81.77 | $81.77 | 0 |
| 10:03 AM | $81.77 | Up $0.19 | $81.77 | $81.57 | 1,600 |
| 10:03 AM | $81.77 | Up $0.00 | $81.77 | $81.57 | 0 |
| 09:58 AM | $81.58 | Up $0.01 | $81.61 | $81.58 | 500 |
| 09:58 AM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 09:58 AM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 09:58 AM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 09:58 AM | $81.58 | Up $0.00 | $81.61 | $81.58 | 0 |
| 09:55 AM | $81.57 | Down $ -0.06 | $81.61 | $81.57 | 300 |
| 09:55 AM | $81.57 | Up $0.00 | $81.61 | $81.57 | 0 |
| 09:55 AM | $81.57 | Up $0.00 | $81.61 | $81.57 | 0 |
| 09:54 AM | $81.63 | Up $0.07 | $81.63 | $81.48 | 700 |
| 09:49 AM | $81.56 | Up $0.23 | $81.56 | $81.46 | 800 |
| 09:49 AM | $81.56 | Up $0.00 | $81.56 | $81.46 | 0 |
| 09:49 AM | $81.56 | Up $0.00 | $81.56 | $81.46 | 0 |
| 09:49 AM | $81.56 | Up $0.00 | $81.56 | $81.46 | 0 |
| 09:49 AM | $81.56 | Up $0.00 | $81.56 | $81.46 | 0 |
| 09:46 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 200 |
| 09:46 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 09:46 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 09:44 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 100 |
| 09:44 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 09:43 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 200 |
| 09:40 AM | $81.33 | Down $ -0.35 | $81.33 | $81.33 | 100 |
| 09:40 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 09:40 AM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 09:34 AM | $81.68 | Down $ -0.01 | $81.68 | $81.68 | 100 |
| 09:34 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 09:34 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 09:34 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 09:34 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 09:34 AM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 09:30 AM | $81.69 | Down $ -0.36 | $81.69 | $81.69 | 200 |
| 09:30 AM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 09:30 AM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| 09:30 AM | $81.69 | Up $0.00 | $81.69 | $81.69 | 0 |
| Previous close | $82.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24-06-2025 | $76.55 | $77.27 | $77.42 | $76.46 | 47,700 |
| 23-06-2025 | $77.78 | $77.72 | $78.14 | $77.38 | 60,800 |
| 20-06-2025 | $75.21 | $76.02 | $76.34 | $75.05 | 288,900 |
| 19-06-2025 | $75.24 | $75.11 | $75.35 | $75.05 | 20,300 |
| 18-06-2025 | $75.69 | $75.63 | $75.75 | $75.27 | 33,800 |
| 17-06-2025 | $75.08 | $75.48 | $75.72 | $74.89 | 31,700 |
| 16-06-2025 | $75.72 | $75.84 | $76.22 | $75.71 | 28,500 |
| 13-06-2025 | $76.52 | $77.47 | $77.67 | $76.51 | 54,800 |
| 12-06-2025 | $78.70 | $78.53 | $78.83 | $78.26 | 51,700 |
| 11-06-2025 | $78.09 | $78.41 | $78.72 | $77.94 | 61,400 |
| 10-06-2025 | $77.19 | $77.72 | $77.92 | $77.11 | 51,500 |
| 09-06-2025 | $78.82 | $78.40 | $79.22 | $78.35 | 70,500 |
| 06-06-2025 | $77.21 | $76.88 | $77.39 | $76.88 | 44,900 |
| 05-06-2025 | $77.14 | $76.27 | $77.22 | $76.27 | 56,600 |
| 04-06-2025 | $76.14 | $75.99 | $76.40 | $75.71 | 65,100 |
| 03-06-2025 | $76.16 | $76.88 | $76.98 | $76.14 | 40,300 |
| 02-06-2025 | $76.41 | $76.71 | $76.97 | $76.38 | 87,300 |
| 30-05-2025 | $77.59 | $78.59 | $78.63 | $77.31 | 184,000 |
Graphs are not available, please refer to the detailed table