Find a quote
STELLA JONES INC
78.82 Down -0.17 (-0.22 %)
Delayed : 2025/07/04 17:40:00
- Previous close $78.99
- Opening $78.99
- Today High $79.12
- Today Low $78.19
- Price Bid $78.75
- Price Ask $78.75
- 52 Weeks High $98.00
- 52 Weeks Low $62.26
- Size Bid 1
- Size Ask 1
- Volume 42,739
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $78.82 | Down $ -0.04 | $78.82 | $78.82 | 2,000 |
| 03:59 PM | $78.86 | Down $ -0.02 | $78.86 | $78.83 | 200 |
| 03:58 PM | $78.88 | Down $ -0.01 | $78.88 | $78.85 | 500 |
| 03:57 PM | $78.89 | Up $0.03 | $78.89 | $78.89 | 200 |
| 03:54 PM | $78.86 | Down $ -0.03 | $78.87 | $78.86 | 200 |
| 03:54 PM | $78.86 | Up $0.00 | $78.87 | $78.86 | 0 |
| 03:54 PM | $78.86 | Up $0.00 | $78.87 | $78.86 | 0 |
| 03:49 PM | $78.89 | Down $ -0.11 | $79.00 | $78.89 | 1,600 |
| 03:49 PM | $78.89 | Up $0.00 | $79.00 | $78.89 | 0 |
| 03:49 PM | $78.89 | Up $0.00 | $79.00 | $78.89 | 0 |
| 03:49 PM | $78.89 | Up $0.00 | $79.00 | $78.89 | 0 |
| 03:49 PM | $78.89 | Up $0.00 | $79.00 | $78.89 | 0 |
| 03:45 PM | $79.00 | Up $0.01 | $79.02 | $78.99 | 1,600 |
| 03:45 PM | $79.00 | Up $0.00 | $79.02 | $78.99 | 0 |
| 03:45 PM | $79.00 | Up $0.00 | $79.02 | $78.99 | 0 |
| 03:45 PM | $79.00 | Up $0.00 | $79.02 | $78.99 | 0 |
| 03:42 PM | $78.99 | Up $0.04 | $78.99 | $78.99 | 200 |
| 03:42 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:42 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:35 PM | $78.95 | Down $ -0.02 | $78.95 | $78.95 | 100 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:35 PM | $78.95 | Up $0.00 | $78.95 | $78.95 | 0 |
| 03:34 PM | $78.97 | Down $ -0.02 | $78.97 | $78.93 | 900 |
| 03:10 PM | $78.99 | Up $0.03 | $78.99 | $78.99 | 600 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:10 PM | $78.99 | Up $0.00 | $78.99 | $78.99 | 0 |
| 03:07 PM | $78.96 | Down $ -0.05 | $78.99 | $78.96 | 900 |
| 03:07 PM | $78.96 | Up $0.00 | $78.99 | $78.96 | 0 |
| 03:07 PM | $78.96 | Up $0.00 | $78.99 | $78.96 | 0 |
| 02:59 PM | $79.01 | Down $ -0.01 | $79.01 | $79.01 | 100 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:59 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:57 PM | $79.01 | Down $ -0.03 | $79.01 | $79.01 | 100 |
| 02:57 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:55 PM | $79.04 | Up $0.04 | $79.04 | $79.02 | 300 |
| 02:55 PM | $79.04 | Up $0.00 | $79.04 | $79.02 | 0 |
| 02:53 PM | $79.00 | Down $ -0.03 | $79.00 | $79.00 | 100 |
| 02:53 PM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 02:51 PM | $79.03 | Up $0.03 | $79.03 | $79.00 | 200 |
| 02:51 PM | $79.03 | Up $0.00 | $79.03 | $79.00 | 0 |
| 02:49 PM | $79.00 | Down $ -0.02 | $79.01 | $79.00 | 400 |
| 02:49 PM | $79.00 | Up $0.00 | $79.01 | $79.00 | 0 |
| 02:35 PM | $79.02 | Down $ -0.05 | $79.02 | $79.02 | 100 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:35 PM | $79.02 | Up $0.00 | $79.02 | $79.02 | 0 |
| 02:30 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 100 |
| 02:30 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:30 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:30 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:30 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:27 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 100 |
| 02:27 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:27 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:24 PM | $79.07 | Down $ -0.01 | $79.07 | $79.07 | 100 |
| 02:24 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:24 PM | $79.07 | Up $0.00 | $79.07 | $79.07 | 0 |
| 02:22 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 100 |
| 02:22 PM | $79.08 | Up $0.00 | $79.08 | $79.08 | 0 |
| 02:19 PM | $79.08 | Down $ -0.02 | $79.10 | $79.08 | 200 |
| 02:19 PM | $79.08 | Up $0.00 | $79.10 | $79.08 | 0 |
| 02:19 PM | $79.08 | Up $0.00 | $79.10 | $79.08 | 0 |
| 02:17 PM | $79.10 | Up $0.00 | $79.10 | $79.10 | 200 |
| 02:17 PM | $79.10 | Up $0.00 | $79.10 | $79.10 | 0 |
| 02:16 PM | $79.10 | Up $0.05 | $79.10 | $79.10 | 200 |
| 02:13 PM | $79.05 | Up $0.06 | $79.06 | $78.98 | 1,500 |
| 02:13 PM | $79.05 | Up $0.00 | $79.06 | $78.98 | 0 |
| 02:13 PM | $79.05 | Up $0.00 | $79.06 | $78.98 | 0 |
| 02:12 PM | $78.99 | Up $0.03 | $78.99 | $78.99 | 300 |
| 02:10 PM | $78.96 | Down $ -0.05 | $79.01 | $78.96 | 300 |
| 02:10 PM | $78.96 | Up $0.00 | $79.01 | $78.96 | 0 |
| 02:08 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 100 |
| 02:08 PM | $79.01 | Up $0.00 | $79.01 | $79.01 | 0 |
| 02:07 PM | $79.01 | Down $ -0.01 | $79.01 | $79.01 | 100 |
| 02:05 PM | $79.02 | Up $0.04 | $79.04 | $79.02 | 400 |
| 02:05 PM | $79.02 | Up $0.00 | $79.04 | $79.02 | 0 |
| 02:00 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 02:00 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 02:00 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 02:00 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 02:00 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 0 |
| 01:59 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 01:58 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 01:57 PM | $78.98 | Up $0.00 | $78.98 | $78.98 | 100 |
| 01:54 PM | $78.98 | Up $0.14 | $78.98 | $78.78 | 2,900 |
| 01:54 PM | $78.98 | Up $0.00 | $78.98 | $78.78 | 0 |
| 01:54 PM | $78.98 | Up $0.00 | $78.98 | $78.78 | 0 |
| 01:52 PM | $78.84 | Up $0.00 | $78.85 | $78.84 | 300 |
| 01:52 PM | $78.84 | Up $0.00 | $78.85 | $78.84 | 0 |
| 01:47 PM | $78.84 | Down $ -0.03 | $78.84 | $78.84 | 200 |
| 01:47 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:47 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:47 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:47 PM | $78.84 | Up $0.00 | $78.84 | $78.84 | 0 |
| 01:31 PM | $78.88 | Up $0.03 | $78.88 | $78.88 | 100 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:31 PM | $78.88 | Up $0.00 | $78.88 | $78.88 | 0 |
| 01:27 PM | $78.85 | Down $ -0.01 | $78.85 | $78.85 | 200 |
| 01:27 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:27 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:27 PM | $78.85 | Up $0.00 | $78.85 | $78.85 | 0 |
| 01:23 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 100 |
| 01:23 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 01:23 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 01:23 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 01:21 PM | $78.86 | Down $ -0.05 | $78.86 | $78.86 | 100 |
| 01:21 PM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 01:20 PM | $78.91 | Up $0.02 | $78.91 | $78.91 | 100 |
| 01:09 PM | $78.89 | Up $0.04 | $78.89 | $78.89 | 500 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:09 PM | $78.89 | Up $0.00 | $78.89 | $78.89 | 0 |
| 01:08 PM | $78.85 | Down $ -0.01 | $78.85 | $78.85 | 100 |
| 01:03 PM | $78.86 | Down $ -0.06 | $78.92 | $78.86 | 200 |
| 01:03 PM | $78.86 | Up $0.00 | $78.92 | $78.86 | 0 |
| 01:03 PM | $78.86 | Up $0.00 | $78.92 | $78.86 | 0 |
| 01:03 PM | $78.86 | Up $0.00 | $78.92 | $78.86 | 0 |
| 01:03 PM | $78.86 | Up $0.00 | $78.92 | $78.86 | 0 |
| 12:59 PM | $78.92 | Down $ -0.09 | $79.01 | $78.92 | 600 |
| 12:59 PM | $78.92 | Up $0.00 | $79.01 | $78.92 | 0 |
| 12:59 PM | $78.92 | Up $0.00 | $79.01 | $78.92 | 0 |
| 12:59 PM | $78.92 | Up $0.00 | $79.01 | $78.92 | 0 |
| 12:58 PM | $79.01 | Up $0.18 | $79.01 | $78.87 | 1,000 |
| 12:53 PM | $78.83 | Down $ -0.07 | $78.83 | $78.83 | 100 |
| 12:53 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 12:53 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 12:53 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 12:53 PM | $78.83 | Up $0.00 | $78.83 | $78.83 | 0 |
| 12:45 PM | $78.90 | Down $ -0.22 | $79.07 | $78.88 | 1,200 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:45 PM | $78.90 | Up $0.00 | $79.07 | $78.88 | 0 |
| 12:43 PM | $79.12 | Up $0.21 | $79.12 | $78.99 | 500 |
| 12:43 PM | $79.12 | Up $0.00 | $79.12 | $78.99 | 0 |
| 12:41 PM | $78.91 | Up $0.23 | $78.92 | $78.76 | 1,200 |
| 12:41 PM | $78.91 | Up $0.00 | $78.92 | $78.76 | 0 |
| 12:29 PM | $78.68 | Up $0.07 | $78.68 | $78.68 | 100 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:29 PM | $78.68 | Up $0.00 | $78.68 | $78.68 | 0 |
| 12:27 PM | $78.61 | Down $ -0.01 | $78.61 | $78.61 | 200 |
| 12:27 PM | $78.61 | Up $0.00 | $78.61 | $78.61 | 0 |
| 12:24 PM | $78.62 | Down $ -0.04 | $78.62 | $78.62 | 100 |
| 12:24 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 12:24 PM | $78.62 | Up $0.00 | $78.62 | $78.62 | 0 |
| 12:19 PM | $78.66 | Down $ -0.01 | $78.67 | $78.64 | 400 |
| 12:19 PM | $78.66 | Up $0.00 | $78.67 | $78.64 | 0 |
| 12:19 PM | $78.66 | Up $0.00 | $78.67 | $78.64 | 0 |
| 12:19 PM | $78.66 | Up $0.00 | $78.67 | $78.64 | 0 |
| 12:19 PM | $78.66 | Up $0.00 | $78.67 | $78.64 | 0 |
| 12:16 PM | $78.67 | Up $0.16 | $78.67 | $78.51 | 600 |
| 12:16 PM | $78.67 | Up $0.00 | $78.67 | $78.51 | 0 |
| 12:16 PM | $78.67 | Up $0.00 | $78.67 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 100 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:59 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:55 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 100 |
| 11:55 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:55 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:55 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:52 AM | $78.51 | Down $ -0.04 | $78.51 | $78.51 | 200 |
| 11:52 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:52 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 11:49 AM | $78.55 | Up $0.00 | $78.55 | $78.55 | 100 |
| 11:49 AM | $78.55 | Up $0.00 | $78.55 | $78.55 | 0 |
| 11:49 AM | $78.55 | Up $0.00 | $78.55 | $78.55 | 0 |
| 11:47 AM | $78.55 | Down $ -0.06 | $78.55 | $78.55 | 100 |
| 11:47 AM | $78.55 | Up $0.00 | $78.55 | $78.55 | 0 |
| 11:46 AM | $78.61 | Down $ -0.03 | $78.64 | $78.61 | 200 |
| 11:43 AM | $78.64 | Up $0.06 | $78.64 | $78.64 | 100 |
| 11:43 AM | $78.64 | Up $0.00 | $78.64 | $78.64 | 0 |
| 11:43 AM | $78.64 | Up $0.00 | $78.64 | $78.64 | 0 |
| 11:38 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 200 |
| 11:38 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:38 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:38 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:38 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 100 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:27 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 100 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:16 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:13 AM | $78.58 | Down $ -0.04 | $78.58 | $78.58 | 100 |
| 11:13 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:13 AM | $78.58 | Up $0.00 | $78.58 | $78.58 | 0 |
| 11:07 AM | $78.62 | Up $0.10 | $78.66 | $78.59 | 900 |
| 11:07 AM | $78.62 | Up $0.00 | $78.66 | $78.59 | 0 |
| 11:07 AM | $78.62 | Up $0.00 | $78.66 | $78.59 | 0 |
| 11:07 AM | $78.62 | Up $0.00 | $78.66 | $78.59 | 0 |
| 11:07 AM | $78.62 | Up $0.00 | $78.66 | $78.59 | 0 |
| 11:07 AM | $78.62 | Up $0.00 | $78.66 | $78.59 | 0 |
| 11:04 AM | $78.52 | Up $0.04 | $78.54 | $78.52 | 200 |
| 11:04 AM | $78.52 | Up $0.00 | $78.54 | $78.52 | 0 |
| 11:04 AM | $78.52 | Up $0.00 | $78.54 | $78.52 | 0 |
| 11:03 AM | $78.48 | Up $0.03 | $78.48 | $78.43 | 1,000 |
| 10:58 AM | $78.45 | Down $ -0.02 | $78.45 | $78.45 | 100 |
| 10:58 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 10:58 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 10:58 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 10:58 AM | $78.45 | Up $0.00 | $78.45 | $78.45 | 0 |
| 10:54 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 100 |
| 10:54 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:54 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:54 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:50 AM | $78.47 | Down $ -0.05 | $78.47 | $78.47 | 100 |
| 10:50 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:50 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:50 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:49 AM | $78.52 | Down $ -0.05 | $78.52 | $78.52 | 100 |
| 10:48 AM | $78.57 | Up $0.09 | $78.65 | $78.54 | 1,100 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 400 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:37 AM | $78.48 | Up $0.00 | $78.49 | $78.48 | 0 |
| 10:35 AM | $78.48 | Down $ -0.05 | $78.48 | $78.48 | 100 |
| 10:35 AM | $78.48 | Up $0.00 | $78.48 | $78.48 | 0 |
| 10:31 AM | $78.53 | Up $0.05 | $78.53 | $78.52 | 600 |
| 10:31 AM | $78.53 | Up $0.00 | $78.53 | $78.52 | 0 |
| 10:31 AM | $78.53 | Up $0.00 | $78.53 | $78.52 | 0 |
| 10:31 AM | $78.53 | Up $0.00 | $78.53 | $78.52 | 0 |
| 10:25 AM | $78.48 | Up $0.01 | $78.57 | $78.48 | 700 |
| 10:25 AM | $78.48 | Up $0.00 | $78.57 | $78.48 | 0 |
| 10:25 AM | $78.48 | Up $0.00 | $78.57 | $78.48 | 0 |
| 10:25 AM | $78.48 | Up $0.00 | $78.57 | $78.48 | 0 |
| 10:25 AM | $78.48 | Up $0.00 | $78.57 | $78.48 | 0 |
| 10:25 AM | $78.48 | Up $0.00 | $78.57 | $78.48 | 0 |
| 10:21 AM | $78.47 | Down $ -0.04 | $78.47 | $78.47 | 100 |
| 10:21 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:21 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:21 AM | $78.47 | Up $0.00 | $78.47 | $78.47 | 0 |
| 10:19 AM | $78.51 | Down $ -0.01 | $78.51 | $78.51 | 100 |
| 10:19 AM | $78.51 | Up $0.00 | $78.51 | $78.51 | 0 |
| 10:17 AM | $78.52 | Down $ -0.05 | $78.52 | $78.52 | 100 |
| 10:17 AM | $78.52 | Up $0.00 | $78.52 | $78.52 | 0 |
| 10:14 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 100 |
| 10:14 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:14 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:09 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 100 |
| 10:09 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:09 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:09 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:09 AM | $78.57 | Up $0.00 | $78.57 | $78.57 | 0 |
| 10:08 AM | $78.57 | Up $0.04 | $78.57 | $78.52 | 1,000 |
| 10:07 AM | $78.53 | Down $ -0.01 | $78.53 | $78.53 | 100 |
| 10:06 AM | $78.54 | Down $ -0.02 | $78.54 | $78.54 | 100 |
| 09:58 AM | $78.56 | Down $ -0.01 | $78.58 | $78.56 | 200 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:58 AM | $78.56 | Up $0.00 | $78.58 | $78.56 | 0 |
| 09:55 AM | $78.57 | Up $0.10 | $78.57 | $78.47 | 400 |
| 09:55 AM | $78.57 | Up $0.00 | $78.57 | $78.47 | 0 |
| 09:55 AM | $78.57 | Up $0.00 | $78.57 | $78.47 | 0 |
| 09:54 AM | $78.47 | Down $ -0.16 | $78.69 | $78.47 | 800 |
| 09:49 AM | $78.63 | Up $0.05 | $78.63 | $78.58 | 400 |
| 09:49 AM | $78.63 | Up $0.00 | $78.63 | $78.58 | 0 |
| 09:49 AM | $78.63 | Up $0.00 | $78.63 | $78.58 | 0 |
| 09:49 AM | $78.63 | Up $0.00 | $78.63 | $78.58 | 0 |
| 09:49 AM | $78.63 | Up $0.00 | $78.63 | $78.58 | 0 |
| 09:47 AM | $78.58 | Up $0.08 | $78.60 | $78.55 | 600 |
| 09:47 AM | $78.58 | Up $0.00 | $78.60 | $78.55 | 0 |
| 09:46 AM | $78.50 | Up $0.20 | $78.50 | $78.35 | 400 |
| 09:45 AM | $78.30 | Down $ -0.26 | $78.56 | $78.25 | 1,000 |
| 09:44 AM | $78.56 | Up $0.30 | $78.56 | $78.36 | 1,000 |
| 09:43 AM | $78.26 | Down $ -0.33 | $78.28 | $78.19 | 500 |
| 09:40 AM | $78.59 | Down $ -0.01 | $78.84 | $78.59 | 2,700 |
| 09:40 AM | $78.59 | Up $0.00 | $78.84 | $78.59 | 0 |
| 09:40 AM | $78.59 | Up $0.00 | $78.84 | $78.59 | 0 |
| 09:37 AM | $78.60 | Down $ -0.08 | $78.60 | $78.60 | 100 |
| 09:37 AM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 09:37 AM | $78.60 | Up $0.00 | $78.60 | $78.60 | 0 |
| 09:30 AM | $78.68 | Down $ -0.31 | $78.99 | $78.68 | 200 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| 09:30 AM | $78.68 | Up $0.00 | $78.99 | $78.68 | 0 |
| Previous close | $78.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/05/2025 | $76.11 | $75.98 | $76.54 | $75.94 | 45,600 |
| 28/05/2025 | $75.13 | $75.51 | $75.92 | $75.07 | 107,700 |
| 27/05/2025 | $75.70 | $75.85 | $75.98 | $75.30 | 55,300 |
| 26/05/2025 | $75.56 | $75.49 | $75.97 | $75.43 | 22,400 |
| 23/05/2025 | $75.25 | $75.22 | $75.69 | $75.17 | 44,600 |
Graphs are not available, please refer to the detailed table