Quotes and Market Data
Find a quote
STELLA JONES INC
80.12 Up 0.36 (0.45 %)
Delayed : 2025/10/22 04:05:21
- Previous close $79.76
- Opening $80.65
- Price Ask $77.36
- Price Bid $77.36
- Size Bid 2
- Size Ask 2
- Today High $80.65
- Today Low $79.64
- 52 Weeks High $88.55
- 52 Weeks Low $62.26
- Volume 80,081
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.12 | Down $ -0.05 | $80.12 | $80.12 | 14,300 |
| 03:59 PM | $80.17 | Up $0.11 | $80.17 | $80.06 | 2,500 |
| 03:58 PM | $80.06 | Up $0.01 | $80.09 | $80.06 | 400 |
| 03:57 PM | $80.05 | Up $0.00 | $80.05 | $80.03 | 700 |
| 03:55 PM | $80.05 | Down $ -0.05 | $80.07 | $80.04 | 1,100 |
| 03:55 PM | $80.05 | Up $0.00 | $80.07 | $80.04 | 0 |
| 03:54 PM | $80.10 | Down $ -0.04 | $80.10 | $80.10 | 100 |
| 03:50 PM | $80.14 | Up $0.09 | $80.14 | $80.05 | 1,700 |
| 03:50 PM | $80.14 | Up $0.00 | $80.14 | $80.05 | 0 |
| 03:50 PM | $80.14 | Up $0.00 | $80.14 | $80.05 | 0 |
| 03:50 PM | $80.14 | Up $0.00 | $80.14 | $80.05 | 0 |
| 03:49 PM | $80.05 | Down $ -0.03 | $80.05 | $80.05 | 800 |
| 03:47 PM | $80.08 | Up $0.05 | $80.08 | $80.08 | 100 |
| 03:47 PM | $80.08 | Up $0.00 | $80.08 | $80.08 | 0 |
| 03:44 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 100 |
| 03:44 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 0 |
| 03:44 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 0 |
| 03:39 PM | $80.03 | Up $0.09 | $80.03 | $79.96 | 400 |
| 03:39 PM | $80.03 | Up $0.00 | $80.03 | $79.96 | 0 |
| 03:39 PM | $80.03 | Up $0.00 | $80.03 | $79.96 | 0 |
| 03:39 PM | $80.03 | Up $0.00 | $80.03 | $79.96 | 0 |
| 03:39 PM | $80.03 | Up $0.00 | $80.03 | $79.96 | 0 |
| 03:35 PM | $79.94 | Down $ -0.02 | $79.95 | $79.94 | 400 |
| 03:35 PM | $79.94 | Up $0.00 | $79.95 | $79.94 | 0 |
| 03:35 PM | $79.94 | Up $0.00 | $79.95 | $79.94 | 0 |
| 03:35 PM | $79.94 | Up $0.00 | $79.95 | $79.94 | 0 |
| 03:34 PM | $79.96 | Down $ -0.02 | $79.96 | $79.96 | 100 |
| 03:32 PM | $79.97 | Down $ -0.02 | $79.97 | $79.96 | 500 |
| 03:32 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:24 PM | $79.99 | Down $ -0.02 | $79.99 | $79.98 | 300 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:24 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:23 PM | $80.01 | Up $0.04 | $80.01 | $80.01 | 100 |
| 03:15 PM | $79.97 | Down $ -0.02 | $79.97 | $79.96 | 300 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:15 PM | $79.97 | Up $0.00 | $79.97 | $79.96 | 0 |
| 03:08 PM | $79.99 | Down $ -0.02 | $79.99 | $79.98 | 400 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:08 PM | $79.99 | Up $0.00 | $79.99 | $79.98 | 0 |
| 03:06 PM | $80.01 | Down $ -0.03 | $80.01 | $80.01 | 200 |
| 03:06 PM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 03:03 PM | $80.04 | Down $ -0.02 | $80.06 | $80.04 | 400 |
| 03:03 PM | $80.04 | Up $0.00 | $80.06 | $80.04 | 0 |
| 03:03 PM | $80.04 | Up $0.00 | $80.06 | $80.04 | 0 |
| 03:02 PM | $80.06 | Down $ -0.01 | $80.06 | $80.05 | 300 |
| 02:59 PM | $80.07 | Down $ -0.03 | $80.08 | $80.07 | 300 |
| 02:59 PM | $80.07 | Up $0.00 | $80.08 | $80.07 | 0 |
| 02:59 PM | $80.07 | Up $0.00 | $80.08 | $80.07 | 0 |
| 02:58 PM | $80.10 | Down $ -0.02 | $80.10 | $80.10 | 100 |
| 02:55 PM | $80.12 | Down $ -0.01 | $80.12 | $80.12 | 200 |
| 02:55 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:55 PM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 02:54 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 02:52 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 02:52 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 02:51 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 02:49 PM | $80.13 | Down $ -0.01 | $80.14 | $80.13 | 700 |
| 02:49 PM | $80.13 | Up $0.00 | $80.14 | $80.13 | 0 |
| 02:46 PM | $80.14 | Up $0.00 | $80.15 | $80.13 | 600 |
| 02:46 PM | $80.14 | Up $0.00 | $80.15 | $80.13 | 0 |
| 02:46 PM | $80.14 | Up $0.00 | $80.15 | $80.13 | 0 |
| 02:45 PM | $80.14 | Down $ -0.02 | $80.15 | $80.14 | 400 |
| 02:43 PM | $80.16 | Down $ -0.02 | $80.17 | $80.16 | 300 |
| 02:43 PM | $80.16 | Up $0.00 | $80.17 | $80.16 | 0 |
| 02:42 PM | $80.18 | Down $ -0.03 | $80.19 | $80.18 | 200 |
| 02:39 PM | $80.21 | Down $ -0.01 | $80.21 | $80.21 | 100 |
| 02:39 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 02:39 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 02:37 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 200 |
| 02:37 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 02:36 PM | $80.22 | Down $ -0.04 | $80.22 | $80.22 | 300 |
| 02:31 PM | $80.26 | Up $0.03 | $80.28 | $80.24 | 400 |
| 02:31 PM | $80.26 | Up $0.00 | $80.28 | $80.24 | 0 |
| 02:31 PM | $80.26 | Up $0.00 | $80.28 | $80.24 | 0 |
| 02:31 PM | $80.26 | Up $0.00 | $80.28 | $80.24 | 0 |
| 02:31 PM | $80.26 | Up $0.00 | $80.28 | $80.24 | 0 |
| 02:30 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 100 |
| 02:29 PM | $80.23 | Up $0.04 | $80.23 | $80.23 | 100 |
| 02:27 PM | $80.19 | Down $ -0.04 | $80.23 | $80.19 | 600 |
| 02:27 PM | $80.19 | Up $0.00 | $80.23 | $80.19 | 0 |
| 02:26 PM | $80.23 | Down $ -0.01 | $80.23 | $80.23 | 100 |
| 02:24 PM | $80.24 | Up $0.04 | $80.25 | $80.24 | 800 |
| 02:24 PM | $80.24 | Up $0.00 | $80.25 | $80.24 | 0 |
| 02:18 PM | $80.20 | Down $ -0.03 | $80.23 | $80.20 | 200 |
| 02:18 PM | $80.20 | Up $0.00 | $80.23 | $80.20 | 0 |
| 02:18 PM | $80.20 | Up $0.00 | $80.23 | $80.20 | 0 |
| 02:18 PM | $80.20 | Up $0.00 | $80.23 | $80.20 | 0 |
| 02:18 PM | $80.20 | Up $0.00 | $80.23 | $80.20 | 0 |
| 02:18 PM | $80.20 | Up $0.00 | $80.23 | $80.20 | 0 |
| 02:17 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 100 |
| 02:16 PM | $80.23 | Down $ -0.02 | $80.23 | $80.23 | 200 |
| 02:14 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 02:14 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 02:13 PM | $80.25 | Up $0.04 | $80.25 | $80.25 | 100 |
| 02:11 PM | $80.21 | Down $ -0.03 | $80.22 | $80.21 | 200 |
| 02:11 PM | $80.21 | Up $0.00 | $80.22 | $80.21 | 0 |
| 02:10 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 100 |
| 02:04 PM | $80.24 | Up $0.02 | $80.24 | $80.24 | 200 |
| 02:04 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:04 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:04 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:04 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:04 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 02:01 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 100 |
| 02:01 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 02:01 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 02:00 PM | $80.22 | Down $ -0.01 | $80.23 | $80.22 | 300 |
| 01:59 PM | $80.23 | Down $ -0.01 | $80.24 | $80.23 | 400 |
| 01:55 PM | $80.24 | Down $ -0.01 | $80.25 | $80.24 | 500 |
| 01:55 PM | $80.24 | Up $0.00 | $80.25 | $80.24 | 0 |
| 01:55 PM | $80.24 | Up $0.00 | $80.25 | $80.24 | 0 |
| 01:55 PM | $80.24 | Up $0.00 | $80.25 | $80.24 | 0 |
| 01:54 PM | $80.25 | Down $0.00 | $80.25 | $80.25 | 200 |
| 01:53 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 01:52 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 400 |
| 01:51 PM | $80.25 | Up $0.01 | $80.25 | $80.24 | 700 |
| 01:50 PM | $80.24 | Down $ -0.01 | $80.25 | $80.24 | 900 |
| 01:49 PM | $80.25 | Up $0.02 | $80.25 | $80.24 | 2,100 |
| 01:48 PM | $80.23 | Down $ -0.01 | $80.24 | $80.23 | 900 |
| 01:47 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 100 |
| 01:46 PM | $80.24 | Up $0.01 | $80.24 | $80.24 | 100 |
| 01:43 PM | $80.23 | Down $ -0.02 | $80.25 | $80.23 | 800 |
| 01:43 PM | $80.23 | Up $0.00 | $80.25 | $80.23 | 0 |
| 01:43 PM | $80.23 | Up $0.00 | $80.25 | $80.23 | 0 |
| 01:42 PM | $80.25 | Down $0.00 | $80.25 | $80.25 | 900 |
| 01:41 PM | $80.25 | Up $0.03 | $80.25 | $80.25 | 100 |
| 01:40 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 100 |
| 01:38 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 100 |
| 01:38 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:36 PM | $80.22 | Down $ -0.03 | $80.23 | $80.22 | 200 |
| 01:36 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:33 PM | $80.25 | Up $0.02 | $80.25 | $80.24 | 600 |
| 01:33 PM | $80.25 | Up $0.00 | $80.25 | $80.24 | 0 |
| 01:33 PM | $80.25 | Up $0.00 | $80.25 | $80.24 | 0 |
| 01:32 PM | $80.23 | Down $ -0.01 | $80.25 | $80.23 | 1,200 |
| 01:30 PM | $80.24 | Up $0.04 | $80.24 | $80.24 | 1,100 |
| 01:30 PM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 01:29 PM | $80.20 | Down $ -0.01 | $80.20 | $80.20 | 100 |
| 01:26 PM | $80.21 | Down $ -0.01 | $80.21 | $80.21 | 200 |
| 01:26 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 01:26 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 01:25 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 100 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 300 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:17 PM | $80.22 | Up $0.00 | $80.22 | $80.21 | 0 |
| 01:11 PM | $80.22 | Up $0.03 | $80.23 | $80.22 | 300 |
| 01:11 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:11 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:11 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:11 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:11 PM | $80.22 | Up $0.00 | $80.23 | $80.22 | 0 |
| 01:07 PM | $80.19 | Down $ -0.03 | $80.19 | $80.19 | 100 |
| 01:07 PM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 01:07 PM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 01:07 PM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 01:06 PM | $80.22 | Up $0.03 | $80.22 | $80.19 | 1,000 |
| 01:05 PM | $80.19 | Up $0.05 | $80.19 | $80.16 | 1,800 |
| 01:02 PM | $80.14 | Up $0.01 | $80.14 | $80.14 | 200 |
| 01:02 PM | $80.14 | Up $0.00 | $80.14 | $80.14 | 0 |
| 01:02 PM | $80.14 | Up $0.00 | $80.14 | $80.14 | 0 |
| 12:58 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 12:58 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:58 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:58 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 0 |
| 12:57 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 100 |
| 12:56 PM | $80.13 | Up $0.00 | $80.13 | $80.13 | 200 |
| 12:54 PM | $80.13 | Down $ -0.04 | $80.18 | $80.13 | 1,300 |
| 12:54 PM | $80.13 | Up $0.00 | $80.18 | $80.13 | 0 |
| 12:53 PM | $80.17 | Down $ -0.02 | $80.17 | $80.17 | 200 |
| 12:52 PM | $80.19 | Down $ -0.04 | $80.23 | $80.19 | 500 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 100 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:39 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:38 PM | $80.23 | Down $ -0.04 | $80.24 | $80.23 | 200 |
| 12:37 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 100 |
| 12:36 PM | $80.27 | Down $ -0.04 | $80.29 | $80.27 | 400 |
| 12:32 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:32 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:32 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:32 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:31 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 200 |
| 12:29 PM | $80.31 | Up $0.02 | $80.31 | $80.31 | 100 |
| 12:29 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:24 PM | $80.29 | Down $ -0.02 | $80.31 | $80.29 | 300 |
| 12:24 PM | $80.29 | Up $0.00 | $80.31 | $80.29 | 0 |
| 12:24 PM | $80.29 | Up $0.00 | $80.31 | $80.29 | 0 |
| 12:24 PM | $80.29 | Up $0.00 | $80.31 | $80.29 | 0 |
| 12:24 PM | $80.29 | Up $0.00 | $80.31 | $80.29 | 0 |
| 12:23 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:22 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:21 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:18 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:18 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:18 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:17 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:16 PM | $80.31 | Up $0.01 | $80.31 | $80.31 | 100 |
| 12:14 PM | $80.30 | Up $0.04 | $80.35 | $80.26 | 2,000 |
| 12:14 PM | $80.30 | Up $0.00 | $80.35 | $80.26 | 0 |
| 12:13 PM | $80.26 | Up $0.03 | $80.28 | $80.26 | 400 |
| 12:11 PM | $80.23 | Up $0.03 | $80.25 | $80.23 | 700 |
| 12:11 PM | $80.23 | Up $0.00 | $80.25 | $80.23 | 0 |
| 12:07 PM | $80.20 | Down $ -0.04 | $80.21 | $80.20 | 300 |
| 12:07 PM | $80.20 | Up $0.00 | $80.21 | $80.20 | 0 |
| 12:07 PM | $80.20 | Up $0.00 | $80.21 | $80.20 | 0 |
| 12:07 PM | $80.20 | Up $0.00 | $80.21 | $80.20 | 0 |
| 12:06 PM | $80.24 | Down $ -0.01 | $80.24 | $80.24 | 100 |
| 12:05 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 12:04 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 12:02 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 100 |
| 12:02 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 12:01 PM | $80.25 | Down $ -0.01 | $80.25 | $80.25 | 100 |
| 11:59 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 200 |
| 11:59 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 11:58 AM | $80.26 | Down $ -0.03 | $80.26 | $80.26 | 100 |
| 11:57 AM | $80.29 | Down $ -0.02 | $80.29 | $80.29 | 200 |
| 11:56 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 11:54 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 11:54 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 11:52 AM | $80.31 | Down $ -0.02 | $80.31 | $80.31 | 200 |
| 11:52 AM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 11:51 AM | $80.33 | Up $0.03 | $80.34 | $80.33 | 200 |
| 11:48 AM | $80.30 | Up $0.09 | $80.34 | $80.23 | 1,500 |
| 11:48 AM | $80.30 | Up $0.00 | $80.34 | $80.23 | 0 |
| 11:48 AM | $80.30 | Up $0.00 | $80.34 | $80.23 | 0 |
| 11:47 AM | $80.21 | Up $0.00 | $80.21 | $80.21 | 100 |
| 11:44 AM | $80.21 | Up $0.04 | $80.24 | $80.21 | 600 |
| 11:44 AM | $80.21 | Up $0.00 | $80.24 | $80.21 | 0 |
| 11:44 AM | $80.21 | Up $0.00 | $80.24 | $80.21 | 0 |
| 11:39 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 100 |
| 11:39 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:39 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:39 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:39 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 11:38 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 100 |
| 11:36 AM | $80.17 | Down $ -0.05 | $80.20 | $80.17 | 900 |
| 11:36 AM | $80.17 | Up $0.00 | $80.20 | $80.17 | 0 |
| 11:35 AM | $80.22 | Down $ -0.03 | $80.24 | $80.22 | 300 |
| 11:34 AM | $80.25 | Up $0.01 | $80.25 | $80.25 | 100 |
| 11:33 AM | $80.24 | Up $0.02 | $80.24 | $80.24 | 100 |
| 11:28 AM | $80.22 | Down $ -0.04 | $80.22 | $80.22 | 200 |
| 11:28 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 11:28 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 11:28 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 11:28 AM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 11:27 AM | $80.26 | Down $ -0.16 | $80.40 | $80.26 | 600 |
| 11:26 AM | $80.42 | Up $0.10 | $80.42 | $80.42 | 100 |
| 11:24 AM | $80.32 | Up $0.12 | $80.32 | $80.26 | 300 |
| 11:24 AM | $80.32 | Up $0.00 | $80.32 | $80.26 | 0 |
| 11:20 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 100 |
| 11:20 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 11:20 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 11:20 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 11:19 AM | $80.20 | Down $ -0.03 | $80.20 | $80.20 | 100 |
| 11:18 AM | $80.23 | Down $ -0.07 | $80.27 | $80.23 | 600 |
| 11:17 AM | $80.30 | Up $0.06 | $80.30 | $80.25 | 300 |
| 11:12 AM | $80.24 | Up $0.05 | $80.24 | $80.24 | 900 |
| 11:12 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 11:12 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 11:12 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 11:12 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 11:10 AM | $80.19 | Up $0.04 | $80.19 | $80.19 | 100 |
| 11:10 AM | $80.19 | Up $0.00 | $80.19 | $80.19 | 0 |
| 11:09 AM | $80.15 | Up $0.00 | $80.15 | $80.15 | 100 |
| 11:08 AM | $80.15 | Down $0.00 | $80.15 | $80.15 | 200 |
| 11:07 AM | $80.16 | Up $0.02 | $80.16 | $80.13 | 2,700 |
| 11:06 AM | $80.14 | Down $ -0.01 | $80.15 | $80.14 | 200 |
| 11:05 AM | $80.15 | Up $0.04 | $80.15 | $80.15 | 300 |
| 10:59 AM | $80.11 | Up $0.09 | $80.11 | $80.11 | 100 |
| 10:59 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:59 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:59 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:59 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:59 AM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 10:57 AM | $80.02 | Down $ -0.03 | $80.02 | $80.02 | 100 |
| 10:57 AM | $80.02 | Up $0.00 | $80.02 | $80.02 | 0 |
| 10:53 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 100 |
| 10:53 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 10:53 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 10:53 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 10:51 AM | $80.05 | Down $ -0.07 | $80.17 | $80.05 | 1,800 |
| 10:51 AM | $80.05 | Up $0.00 | $80.17 | $80.05 | 0 |
| 10:47 AM | $80.12 | Up $0.01 | $80.12 | $80.12 | 100 |
| 10:47 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:47 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:47 AM | $80.12 | Up $0.00 | $80.12 | $80.12 | 0 |
| 10:46 AM | $80.11 | Up $0.01 | $80.11 | $80.11 | 100 |
| 10:45 AM | $80.10 | Down $ -0.05 | $80.11 | $80.10 | 200 |
| 10:43 AM | $80.15 | Up $0.05 | $80.15 | $80.15 | 100 |
| 10:43 AM | $80.15 | Up $0.00 | $80.15 | $80.15 | 0 |
| 10:38 AM | $80.10 | Up $0.05 | $80.10 | $80.09 | 600 |
| 10:38 AM | $80.10 | Up $0.00 | $80.10 | $80.09 | 0 |
| 10:38 AM | $80.10 | Up $0.00 | $80.10 | $80.09 | 0 |
| 10:38 AM | $80.10 | Up $0.00 | $80.10 | $80.09 | 0 |
| 10:38 AM | $80.10 | Up $0.00 | $80.10 | $80.09 | 0 |
| 10:36 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 100 |
| 10:36 AM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 10:35 AM | $80.05 | Up $0.05 | $80.05 | $80.05 | 100 |
| 10:34 AM | $80.00 | Up $0.12 | $80.00 | $80.00 | 100 |
| 10:31 AM | $79.88 | Up $0.04 | $79.88 | $79.88 | 100 |
| 10:31 AM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 10:31 AM | $79.88 | Up $0.00 | $79.88 | $79.88 | 0 |
| 10:30 AM | $79.84 | Down $ -0.06 | $79.84 | $79.84 | 100 |
| 10:29 AM | $79.90 | Up $0.03 | $79.90 | $79.87 | 200 |
| 10:28 AM | $79.87 | Up $0.02 | $79.87 | $79.82 | 400 |
| 10:26 AM | $79.85 | Down $ -0.04 | $79.85 | $79.84 | 300 |
| 10:26 AM | $79.85 | Up $0.00 | $79.85 | $79.84 | 0 |
| 10:21 AM | $79.89 | Up $0.04 | $79.89 | $79.89 | 100 |
| 10:21 AM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 10:21 AM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 10:21 AM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 10:21 AM | $79.89 | Up $0.00 | $79.89 | $79.89 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 100 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:08 AM | $79.85 | Up $0.00 | $79.85 | $79.85 | 0 |
| 10:07 AM | $79.85 | Up $0.05 | $79.85 | $79.85 | 200 |
| 10:06 AM | $79.80 | Up $0.05 | $79.80 | $79.80 | 100 |
| 10:05 AM | $79.75 | Down $ -0.03 | $79.75 | $79.64 | 800 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 100 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:55 AM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 09:54 AM | $79.78 | Down $ -0.05 | $79.78 | $79.73 | 300 |
| 09:53 AM | $79.83 | Up $0.05 | $79.83 | $79.83 | 200 |
| 09:52 AM | $79.78 | Down $ -0.05 | $79.78 | $79.78 | 100 |
| 09:51 AM | $79.83 | Up $0.02 | $79.83 | $79.78 | 200 |
| 09:50 AM | $79.81 | Down $ -0.15 | $79.81 | $79.80 | 600 |
| 09:47 AM | $79.96 | Up $0.31 | $79.97 | $79.96 | 200 |
| 09:47 AM | $79.96 | Up $0.00 | $79.97 | $79.96 | 0 |
| 09:47 AM | $79.96 | Up $0.00 | $79.97 | $79.96 | 0 |
| 09:31 AM | $79.65 | Down $ -0.85 | $79.65 | $79.65 | 100 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:31 AM | $79.65 | Up $0.00 | $79.65 | $79.65 | 0 |
| 09:30 AM | $80.50 | Up $0.74 | $80.65 | $80.50 | 600 |
| Previous close | $79.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-10-2025 | $80.12 | $80.25 | $80.35 | $79.94 | 57,900 |
| 20-10-2025 | $79.76 | $79.90 | $80.03 | $79.57 | 62,300 |
| 17-10-2025 | $80.50 | $80.41 | $81.16 | $80.07 | 109,900 |
| 16-10-2025 | $80.55 | $81.12 | $81.42 | $80.41 | 39,300 |
| 15-10-2025 | $82.70 | $82.88 | $83.04 | $82.62 | 50,300 |
| 14-10-2025 | $81.39 | $81.19 | $81.62 | $81.13 | 48,400 |
| 10-10-2025 | $81.27 | $81.05 | $81.39 | $81.00 | 26,500 |
| 09-10-2025 | $81.17 | $81.91 | $81.93 | $80.88 | 52,200 |
| 08-10-2025 | $81.25 | $80.22 | $81.35 | $80.22 | 61,300 |
| 07-10-2025 | $79.95 | $80.10 | $80.41 | $79.70 | 28,200 |
| 06-10-2025 | $80.82 | $80.75 | $81.30 | $80.59 | 48,300 |
| 03-10-2025 | $81.28 | $81.59 | $81.59 | $80.99 | 35,200 |
| 02-10-2025 | $81.40 | $80.90 | $81.45 | $80.85 | 60,100 |
| 01-10-2025 | $79.95 | $79.61 | $80.43 | $79.54 | 59,700 |
| 30-09-2025 | $79.41 | $77.43 | $79.68 | $77.17 | 158,000 |
| 29-09-2025 | $76.28 | $76.12 | $76.46 | $75.90 | 37,900 |
| 26-09-2025 | $76.55 | $76.71 | $77.00 | $76.33 | 67,800 |
| 25-09-2025 | $77.80 | $77.69 | $77.89 | $77.02 | 84,800 |
| 24-09-2025 | $77.41 | $77.66 | $77.92 | $77.00 | 52,300 |
| 23-09-2025 | $77.64 | $78.25 | $78.29 | $77.52 | 29,200 |
| 22-09-2025 | $77.54 | $77.76 | $77.96 | $77.53 | 30,800 |
| 19-09-2025 | $77.92 | $78.26 | $78.27 | $77.31 | 188,800 |
| 18-09-2025 | $79.31 | $79.41 | $79.62 | $79.31 | 33,900 |
| 17-09-2025 | $78.84 | $79.91 | $79.97 | $78.40 | 71,400 |
| 16-09-2025 | $79.76 | $80.02 | $80.06 | $79.52 | 65,100 |
| 15-09-2025 | $79.68 | $80.03 | $80.04 | $79.45 | 39,800 |
| 12-09-2025 | $79.77 | $79.82 | $80.50 | $79.67 | 37,300 |
| 11-09-2025 | $80.80 | $80.85 | $80.96 | $80.43 | 51,700 |
| 10-09-2025 | $79.44 | $79.36 | $79.80 | $79.20 | 70,500 |
| 09-09-2025 | $79.01 | $79.42 | $79.86 | $78.97 | 59,200 |
Graphs are not available, please refer to the detailed table