Find a quote
STELLA JONES INC
72.51 Up 1.92 (2.65 %)
Delayed : 2025/05/08 17:40:00
- Previous close $70.59
- Opening $71.96
- Today High $73.62
- Today Low $70.98
- Price Bid $72.29
- Price Ask $72.29
- 52 Weeks High $98.00
- 52 Weeks Low $62.26
- Size Bid 1
- Size Ask 1
- Volume 132,528
Fundamentals
- P/E Ratio : 12.15
- Earnings/Share : 1.17
- Dividends/Share : $0.31
- Current Div. Yield : 1.71
- Market Cap (M) : 4,028.28
- Shares Out (M) : 55.55
- Exchange : XTSE
- Ex Dividend Date : 2025/06/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.51 | Up $0.03 | $72.51 | $72.51 | 7,500 |
| 03:59 PM | $72.48 | Down $ -0.03 | $72.50 | $72.48 | 3,700 |
| 03:58 PM | $72.51 | Up $0.01 | $72.52 | $72.50 | 2,700 |
| 03:57 PM | $72.50 | Down $ -0.03 | $72.50 | $72.50 | 400 |
| 03:56 PM | $72.54 | Down $ -0.06 | $72.54 | $72.50 | 200 |
| 03:55 PM | $72.60 | Down $ -0.01 | $72.61 | $72.60 | 1,200 |
| 03:54 PM | $72.61 | Down $ -0.01 | $72.68 | $72.61 | 600 |
| 03:53 PM | $72.62 | Up $0.02 | $72.62 | $72.62 | 100 |
| 03:52 PM | $72.60 | Down $ -0.14 | $72.72 | $72.60 | 1,200 |
| 03:51 PM | $72.74 | Down $ -0.01 | $72.74 | $72.74 | 100 |
| 03:50 PM | $72.75 | Down $ -0.01 | $72.82 | $72.75 | 2,600 |
| 03:49 PM | $72.76 | Down $ -0.03 | $72.78 | $72.76 | 1,800 |
| 03:45 PM | $72.79 | Up $0.00 | $72.79 | $72.76 | 200 |
| 03:45 PM | $72.79 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:45 PM | $72.79 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:45 PM | $72.79 | Up $0.00 | $72.79 | $72.76 | 0 |
| 03:43 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 200 |
| 03:43 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 03:41 PM | $72.79 | Down $ -0.04 | $72.79 | $72.79 | 100 |
| 03:41 PM | $72.79 | Up $0.00 | $72.79 | $72.79 | 0 |
| 03:40 PM | $72.83 | Down $ -0.04 | $72.87 | $72.83 | 500 |
| 03:39 PM | $72.87 | Down $ -0.02 | $72.87 | $72.87 | 300 |
| 03:38 PM | $72.89 | Down $ -0.02 | $72.90 | $72.86 | 800 |
| 03:35 PM | $72.91 | Up $0.03 | $72.93 | $72.91 | 600 |
| 03:35 PM | $72.91 | Up $0.00 | $72.93 | $72.91 | 0 |
| 03:35 PM | $72.91 | Up $0.00 | $72.93 | $72.91 | 0 |
| 03:34 PM | $72.88 | Down $ -0.03 | $72.88 | $72.88 | 200 |
| 03:32 PM | $72.91 | Down $ -0.06 | $72.91 | $72.91 | 200 |
| 03:32 PM | $72.91 | Up $0.00 | $72.91 | $72.91 | 0 |
| 03:30 PM | $72.97 | Up $0.07 | $72.97 | $72.91 | 500 |
| 03:30 PM | $72.97 | Up $0.00 | $72.97 | $72.91 | 0 |
| 03:28 PM | $72.90 | Up $0.02 | $72.90 | $72.90 | 300 |
| 03:28 PM | $72.90 | Up $0.00 | $72.90 | $72.90 | 0 |
| 03:27 PM | $72.88 | Up $0.00 | $72.88 | $72.87 | 200 |
| 03:26 PM | $72.88 | Down $ -0.04 | $72.88 | $72.88 | 100 |
| 03:25 PM | $72.92 | Down $ -0.02 | $72.92 | $72.92 | 600 |
| 03:24 PM | $72.94 | Up $0.07 | $72.94 | $72.89 | 700 |
| 03:22 PM | $72.87 | Up $0.07 | $72.87 | $72.81 | 800 |
| 03:22 PM | $72.87 | Up $0.00 | $72.87 | $72.81 | 0 |
| 03:21 PM | $72.80 | Down $ -0.01 | $72.82 | $72.77 | 800 |
| 03:20 PM | $72.81 | Up $0.01 | $72.85 | $72.81 | 800 |
| 03:17 PM | $72.80 | Down $ -0.05 | $72.87 | $72.80 | 200 |
| 03:17 PM | $72.80 | Up $0.00 | $72.87 | $72.80 | 0 |
| 03:17 PM | $72.80 | Up $0.00 | $72.87 | $72.80 | 0 |
| 03:10 PM | $72.85 | Down $ -0.05 | $72.85 | $72.85 | 100 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:10 PM | $72.85 | Up $0.00 | $72.85 | $72.85 | 0 |
| 03:09 PM | $72.90 | Down $ -0.08 | $72.97 | $72.90 | 600 |
| 03:07 PM | $72.98 | Down $ -0.04 | $72.98 | $72.98 | 200 |
| 03:07 PM | $72.98 | Up $0.00 | $72.98 | $72.98 | 0 |
| 03:03 PM | $73.02 | Down $ -0.07 | $73.03 | $73.02 | 800 |
| 03:03 PM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 03:03 PM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 03:03 PM | $73.02 | Up $0.00 | $73.03 | $73.02 | 0 |
| 02:57 PM | $73.09 | Up $0.04 | $73.09 | $73.05 | 800 |
| 02:57 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 02:57 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 02:57 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 02:57 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 02:57 PM | $73.09 | Up $0.00 | $73.09 | $73.05 | 0 |
| 02:55 PM | $73.05 | Up $0.02 | $73.08 | $73.03 | 1,000 |
| 02:55 PM | $73.05 | Up $0.00 | $73.08 | $73.03 | 0 |
| 02:54 PM | $73.03 | Up $0.05 | $73.03 | $73.03 | 100 |
| 02:52 PM | $72.98 | Down $ -0.13 | $73.04 | $72.98 | 300 |
| 02:52 PM | $72.98 | Up $0.00 | $73.04 | $72.98 | 0 |
| 02:50 PM | $73.11 | Down $ -0.10 | $73.14 | $73.11 | 400 |
| 02:50 PM | $73.11 | Up $0.00 | $73.14 | $73.11 | 0 |
| 02:49 PM | $73.21 | Down $ -0.08 | $73.25 | $73.21 | 200 |
| 02:48 PM | $73.29 | Down $ -0.05 | $73.31 | $73.28 | 600 |
| 02:46 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 300 |
| 02:46 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Down $ -0.02 | $73.39 | $73.34 | 2,000 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:38 PM | $73.34 | Up $0.00 | $73.39 | $73.34 | 0 |
| 02:37 PM | $73.36 | Up $0.01 | $73.36 | $73.36 | 200 |
| 02:35 PM | $73.35 | Up $0.04 | $73.35 | $73.35 | 200 |
| 02:35 PM | $73.35 | Up $0.00 | $73.35 | $73.35 | 0 |
| 02:30 PM | $73.31 | Down $ -0.02 | $73.31 | $73.31 | 100 |
| 02:30 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 02:30 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 02:30 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 02:30 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 02:28 PM | $73.33 | Down $ -0.04 | $73.35 | $73.33 | 200 |
| 02:28 PM | $73.33 | Up $0.00 | $73.35 | $73.33 | 0 |
| 02:26 PM | $73.37 | Down $ -0.07 | $73.37 | $73.37 | 100 |
| 02:26 PM | $73.37 | Up $0.00 | $73.37 | $73.37 | 0 |
| 02:25 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 100 |
| 02:21 PM | $73.44 | Down $ -0.11 | $73.62 | $73.44 | 1,900 |
| 02:21 PM | $73.44 | Up $0.00 | $73.62 | $73.44 | 0 |
| 02:21 PM | $73.44 | Up $0.00 | $73.62 | $73.44 | 0 |
| 02:21 PM | $73.44 | Up $0.00 | $73.62 | $73.44 | 0 |
| 02:20 PM | $73.55 | Up $0.15 | $73.55 | $73.48 | 1,500 |
| 02:18 PM | $73.40 | Up $0.13 | $73.40 | $73.25 | 5,700 |
| 02:18 PM | $73.40 | Up $0.00 | $73.40 | $73.25 | 0 |
| 02:17 PM | $73.27 | Up $0.03 | $73.27 | $73.24 | 400 |
| 02:12 PM | $73.24 | Down $ -0.05 | $73.24 | $73.23 | 600 |
| 02:12 PM | $73.24 | Up $0.00 | $73.24 | $73.23 | 0 |
| 02:12 PM | $73.24 | Up $0.00 | $73.24 | $73.23 | 0 |
| 02:12 PM | $73.24 | Up $0.00 | $73.24 | $73.23 | 0 |
| 02:12 PM | $73.24 | Up $0.00 | $73.24 | $73.23 | 0 |
| 02:11 PM | $73.29 | Up $0.04 | $73.30 | $73.29 | 200 |
| 02:10 PM | $73.25 | Up $0.03 | $73.25 | $73.25 | 400 |
| 02:09 PM | $73.22 | Up $0.07 | $73.22 | $73.16 | 700 |
| 02:08 PM | $73.15 | Up $0.04 | $73.15 | $73.15 | 100 |
| 02:04 PM | $73.11 | Up $0.11 | $73.11 | $72.96 | 4,400 |
| 02:04 PM | $73.11 | Up $0.00 | $73.11 | $72.96 | 0 |
| 02:04 PM | $73.11 | Up $0.00 | $73.11 | $72.96 | 0 |
| 02:04 PM | $73.11 | Up $0.00 | $73.11 | $72.96 | 0 |
| 02:02 PM | $73.00 | Up $0.03 | $73.00 | $73.00 | 800 |
| 02:02 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 02:00 PM | $72.97 | Down $ -0.03 | $72.97 | $72.97 | 100 |
| 02:00 PM | $72.97 | Up $0.00 | $72.97 | $72.97 | 0 |
| 01:55 PM | $73.00 | Up $0.01 | $73.00 | $73.00 | 100 |
| 01:55 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 01:55 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 01:55 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 01:55 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 01:54 PM | $72.99 | Down $ -0.07 | $73.07 | $72.99 | 1,300 |
| 01:50 PM | $73.06 | Up $0.03 | $73.06 | $73.06 | 200 |
| 01:50 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:50 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:50 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:46 PM | $73.03 | Down $ -0.11 | $73.09 | $73.00 | 3,600 |
| 01:46 PM | $73.03 | Up $0.00 | $73.09 | $73.00 | 0 |
| 01:46 PM | $73.03 | Up $0.00 | $73.09 | $73.00 | 0 |
| 01:46 PM | $73.03 | Up $0.00 | $73.09 | $73.00 | 0 |
| 01:45 PM | $73.14 | Down $ -0.01 | $73.14 | $73.14 | 100 |
| 01:44 PM | $73.15 | Up $0.01 | $73.15 | $73.15 | 100 |
| 01:42 PM | $73.14 | Up $0.00 | $73.14 | $73.14 | 100 |
| 01:42 PM | $73.14 | Up $0.00 | $73.14 | $73.14 | 0 |
| 01:38 PM | $73.14 | Up $0.12 | $73.14 | $73.03 | 1,500 |
| 01:38 PM | $73.14 | Up $0.00 | $73.14 | $73.03 | 0 |
| 01:38 PM | $73.14 | Up $0.00 | $73.14 | $73.03 | 0 |
| 01:38 PM | $73.14 | Up $0.00 | $73.14 | $73.03 | 0 |
| 01:36 PM | $73.02 | Down $ -0.01 | $73.02 | $73.02 | 100 |
| 01:36 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:35 PM | $73.03 | Up $0.01 | $73.03 | $73.03 | 100 |
| 01:32 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 100 |
| 01:32 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:32 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:30 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 100 |
| 01:30 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:25 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 200 |
| 01:25 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:25 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:25 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:25 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.06 | $73.02 | $73.02 | 200 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:17 PM | $73.02 | Up $0.00 | $73.02 | $73.02 | 0 |
| 01:11 PM | $72.96 | Up $0.01 | $72.96 | $72.96 | 100 |
| 01:11 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:11 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:11 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:11 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:11 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:10 PM | $72.95 | Up $0.01 | $72.95 | $72.95 | 100 |
| 01:05 PM | $72.94 | Down $ -0.01 | $72.94 | $72.94 | 700 |
| 01:05 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 01:05 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 01:05 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 01:05 PM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 01:02 PM | $72.95 | Down $ -0.07 | $72.95 | $72.95 | 100 |
| 01:02 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 01:02 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 01:01 PM | $73.02 | Up $0.01 | $73.02 | $73.00 | 200 |
| 12:50 PM | $73.01 | Up $0.06 | $73.01 | $73.01 | 200 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:50 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 12:48 PM | $72.95 | Up $0.06 | $72.95 | $72.95 | 100 |
| 12:48 PM | $72.95 | Up $0.00 | $72.95 | $72.95 | 0 |
| 12:47 PM | $72.89 | Up $0.07 | $72.89 | $72.84 | 300 |
| 12:46 PM | $72.82 | Down $ -0.11 | $72.89 | $72.82 | 600 |
| 12:45 PM | $72.93 | Down $ -0.01 | $72.93 | $72.93 | 100 |
| 12:42 PM | $72.94 | Down $ -0.05 | $72.96 | $72.93 | 400 |
| 12:42 PM | $72.94 | Up $0.00 | $72.96 | $72.93 | 0 |
| 12:42 PM | $72.94 | Up $0.00 | $72.96 | $72.93 | 0 |
| 12:41 PM | $72.99 | Up $0.04 | $73.07 | $72.99 | 1,000 |
| 12:40 PM | $72.95 | Up $0.04 | $73.00 | $72.95 | 1,700 |
| 12:38 PM | $72.91 | Up $0.05 | $72.91 | $72.91 | 100 |
| 12:38 PM | $72.91 | Up $0.00 | $72.91 | $72.91 | 0 |
| 12:37 PM | $72.86 | Up $0.12 | $72.86 | $72.75 | 600 |
| 12:36 PM | $72.74 | Up $0.02 | $72.74 | $72.74 | 100 |
| 12:34 PM | $72.72 | Up $0.02 | $72.72 | $72.72 | 500 |
| 12:34 PM | $72.72 | Up $0.00 | $72.72 | $72.72 | 0 |
| 12:32 PM | $72.70 | Up $0.01 | $72.70 | $72.70 | 200 |
| 12:32 PM | $72.70 | Up $0.00 | $72.70 | $72.70 | 0 |
| 12:29 PM | $72.69 | Up $0.11 | $72.69 | $72.62 | 400 |
| 12:29 PM | $72.69 | Up $0.00 | $72.69 | $72.62 | 0 |
| 12:29 PM | $72.69 | Up $0.00 | $72.69 | $72.62 | 0 |
| 12:26 PM | $72.58 | Up $0.08 | $72.58 | $72.56 | 400 |
| 12:26 PM | $72.58 | Up $0.00 | $72.58 | $72.56 | 0 |
| 12:26 PM | $72.58 | Up $0.00 | $72.58 | $72.56 | 0 |
| 12:25 PM | $72.50 | Down $ -0.14 | $72.65 | $72.46 | 2,700 |
| 12:24 PM | $72.64 | Up $0.01 | $72.71 | $72.64 | 500 |
| 12:21 PM | $72.63 | Down $ -0.06 | $72.70 | $72.63 | 1,300 |
| 12:21 PM | $72.63 | Up $0.00 | $72.70 | $72.63 | 0 |
| 12:21 PM | $72.63 | Up $0.00 | $72.70 | $72.63 | 0 |
| 12:18 PM | $72.69 | Up $0.03 | $72.69 | $72.68 | 400 |
| 12:18 PM | $72.69 | Up $0.00 | $72.69 | $72.68 | 0 |
| 12:18 PM | $72.69 | Up $0.00 | $72.69 | $72.68 | 0 |
| 12:17 PM | $72.66 | Up $0.06 | $72.66 | $72.66 | 100 |
| 12:14 PM | $72.60 | Up $0.06 | $72.60 | $72.53 | 2,800 |
| 12:14 PM | $72.60 | Up $0.00 | $72.60 | $72.53 | 0 |
| 12:14 PM | $72.60 | Up $0.00 | $72.60 | $72.53 | 0 |
| 12:09 PM | $72.54 | Up $0.01 | $72.54 | $72.54 | 100 |
| 12:09 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:09 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:09 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:09 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:08 PM | $72.53 | Down $ -0.01 | $72.53 | $72.53 | 100 |
| 12:01 PM | $72.54 | Up $0.04 | $72.54 | $72.54 | 100 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 12:01 PM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 11:56 AM | $72.50 | Down $ -0.02 | $72.50 | $72.50 | 100 |
| 11:56 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 11:56 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 11:56 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 11:56 AM | $72.50 | Up $0.00 | $72.50 | $72.50 | 0 |
| 11:54 AM | $72.52 | Down $ -0.03 | $72.52 | $72.52 | 100 |
| 11:54 AM | $72.52 | Up $0.00 | $72.52 | $72.52 | 0 |
| 11:46 AM | $72.55 | Up $0.06 | $72.55 | $72.54 | 400 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:46 AM | $72.55 | Up $0.00 | $72.55 | $72.54 | 0 |
| 11:41 AM | $72.49 | Up $0.03 | $72.53 | $72.46 | 1,000 |
| 11:41 AM | $72.49 | Up $0.00 | $72.53 | $72.46 | 0 |
| 11:41 AM | $72.49 | Up $0.00 | $72.53 | $72.46 | 0 |
| 11:41 AM | $72.49 | Up $0.00 | $72.53 | $72.46 | 0 |
| 11:41 AM | $72.49 | Up $0.00 | $72.53 | $72.46 | 0 |
| 11:40 AM | $72.46 | Up $0.02 | $72.46 | $72.46 | 100 |
| 11:36 AM | $72.44 | Up $0.19 | $72.44 | $72.28 | 600 |
| 11:36 AM | $72.44 | Up $0.00 | $72.44 | $72.28 | 0 |
| 11:36 AM | $72.44 | Up $0.00 | $72.44 | $72.28 | 0 |
| 11:36 AM | $72.44 | Up $0.00 | $72.44 | $72.28 | 0 |
| 11:35 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 200 |
| 11:33 AM | $72.25 | Up $0.01 | $72.25 | $72.25 | 100 |
| 11:33 AM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 11:31 AM | $72.24 | Down $ -0.03 | $72.24 | $72.19 | 200 |
| 11:31 AM | $72.24 | Up $0.00 | $72.24 | $72.19 | 0 |
| 11:28 AM | $72.27 | Up $0.12 | $72.27 | $72.27 | 100 |
| 11:28 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:28 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:26 AM | $72.15 | Up $0.17 | $72.15 | $72.01 | 1,000 |
| 11:26 AM | $72.15 | Up $0.00 | $72.15 | $72.01 | 0 |
| 11:24 AM | $71.98 | Up $0.05 | $71.98 | $71.97 | 200 |
| 11:24 AM | $71.98 | Up $0.00 | $71.98 | $71.97 | 0 |
| 11:20 AM | $71.93 | Up $0.06 | $71.93 | $71.92 | 900 |
| 11:20 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 11:20 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 11:20 AM | $71.93 | Up $0.00 | $71.93 | $71.92 | 0 |
| 11:16 AM | $71.87 | Down $ -0.14 | $71.99 | $71.87 | 1,400 |
| 11:16 AM | $71.87 | Up $0.00 | $71.99 | $71.87 | 0 |
| 11:16 AM | $71.87 | Up $0.00 | $71.99 | $71.87 | 0 |
| 11:16 AM | $71.87 | Up $0.00 | $71.99 | $71.87 | 0 |
| 11:15 AM | $72.01 | Up $0.04 | $72.01 | $72.01 | 100 |
| 11:10 AM | $71.97 | Up $0.04 | $71.97 | $71.97 | 100 |
| 11:10 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:10 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:10 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:10 AM | $71.97 | Up $0.00 | $71.97 | $71.97 | 0 |
| 11:09 AM | $71.93 | Up $0.06 | $71.93 | $71.89 | 200 |
| 11:07 AM | $71.87 | Up $0.04 | $71.87 | $71.73 | 1,800 |
| 11:07 AM | $71.87 | Up $0.00 | $71.87 | $71.73 | 0 |
| 11:06 AM | $71.83 | Down $ -0.01 | $71.83 | $71.78 | 200 |
| 11:04 AM | $71.84 | Down $ -0.06 | $71.84 | $71.84 | 200 |
| 11:04 AM | $71.84 | Up $0.00 | $71.84 | $71.84 | 0 |
| 11:02 AM | $71.90 | Up $0.00 | $71.90 | $71.90 | 100 |
| 11:02 AM | $71.90 | Up $0.00 | $71.90 | $71.90 | 0 |
| 11:01 AM | $71.90 | Down $ -0.25 | $72.10 | $71.90 | 1,500 |
| 11:00 AM | $72.16 | Down $ -0.11 | $72.21 | $72.16 | 400 |
| 10:59 AM | $72.26 | Down $ -0.07 | $72.26 | $72.26 | 100 |
| 10:58 AM | $72.33 | Down $ -0.05 | $72.33 | $72.33 | 100 |
| 10:57 AM | $72.38 | Down $ -0.07 | $72.44 | $72.38 | 600 |
| 10:56 AM | $72.45 | Up $0.01 | $72.45 | $72.45 | 200 |
| 10:55 AM | $72.44 | Up $0.14 | $72.44 | $72.36 | 400 |
| 10:54 AM | $72.30 | Up $0.34 | $72.41 | $72.00 | 5,700 |
| 10:53 AM | $71.96 | Up $0.16 | $71.99 | $71.75 | 3,700 |
| 10:51 AM | $71.80 | Up $0.18 | $71.80 | $71.66 | 900 |
| 10:51 AM | $71.80 | Up $0.00 | $71.80 | $71.66 | 0 |
| 10:48 AM | $71.62 | Up $0.04 | $71.63 | $71.61 | 400 |
| 10:48 AM | $71.62 | Up $0.00 | $71.63 | $71.61 | 0 |
| 10:48 AM | $71.62 | Up $0.00 | $71.63 | $71.61 | 0 |
| 10:45 AM | $71.58 | Up $0.01 | $71.58 | $71.58 | 100 |
| 10:45 AM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 10:45 AM | $71.58 | Up $0.00 | $71.58 | $71.58 | 0 |
| 10:37 AM | $71.57 | Down $ -0.09 | $71.64 | $71.57 | 400 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:37 AM | $71.57 | Up $0.00 | $71.64 | $71.57 | 0 |
| 10:36 AM | $71.66 | Down $ -0.05 | $71.71 | $71.66 | 600 |
| 10:33 AM | $71.71 | Up $0.02 | $71.71 | $71.68 | 200 |
| 10:33 AM | $71.71 | Up $0.00 | $71.71 | $71.68 | 0 |
| 10:33 AM | $71.71 | Up $0.00 | $71.71 | $71.68 | 0 |
| 10:31 AM | $71.68 | Down $ -0.10 | $71.73 | $71.68 | 600 |
| 10:31 AM | $71.68 | Up $0.00 | $71.73 | $71.68 | 0 |
| 10:30 AM | $71.78 | Down $ -0.07 | $71.78 | $71.78 | 100 |
| 10:29 AM | $71.85 | Up $0.11 | $71.85 | $71.78 | 500 |
| 10:28 AM | $71.74 | Up $0.03 | $71.74 | $71.74 | 400 |
| 10:27 AM | $71.71 | Up $0.07 | $71.71 | $71.69 | 300 |
| 10:26 AM | $71.64 | Up $0.09 | $71.64 | $71.64 | 100 |
| 10:22 AM | $71.55 | Up $0.03 | $71.61 | $71.55 | 500 |
| 10:22 AM | $71.55 | Up $0.00 | $71.61 | $71.55 | 0 |
| 10:22 AM | $71.55 | Up $0.00 | $71.61 | $71.55 | 0 |
| 10:22 AM | $71.55 | Up $0.00 | $71.61 | $71.55 | 0 |
| 10:21 AM | $71.52 | Down $ -0.03 | $71.52 | $71.52 | 100 |
| 10:17 AM | $71.55 | Up $0.00 | $71.58 | $71.55 | 200 |
| 10:17 AM | $71.55 | Up $0.00 | $71.58 | $71.55 | 0 |
| 10:17 AM | $71.55 | Up $0.00 | $71.58 | $71.55 | 0 |
| 10:17 AM | $71.55 | Up $0.00 | $71.58 | $71.55 | 0 |
| 10:16 AM | $71.55 | Up $0.11 | $71.55 | $71.52 | 500 |
| 10:12 AM | $71.44 | Down $ -0.07 | $71.45 | $71.44 | 200 |
| 10:12 AM | $71.44 | Up $0.00 | $71.45 | $71.44 | 0 |
| 10:12 AM | $71.44 | Up $0.00 | $71.45 | $71.44 | 0 |
| 10:12 AM | $71.44 | Up $0.00 | $71.45 | $71.44 | 0 |
| 10:10 AM | $71.51 | Up $0.02 | $71.63 | $71.41 | 1,600 |
| 10:10 AM | $71.51 | Up $0.00 | $71.63 | $71.41 | 0 |
| 10:09 AM | $71.49 | Up $0.09 | $71.53 | $71.45 | 600 |
| 10:08 AM | $71.40 | Down $ -0.06 | $71.42 | $71.40 | 200 |
| 10:07 AM | $71.46 | Down $ -0.15 | $71.57 | $71.44 | 2,200 |
| 10:05 AM | $71.61 | Up $0.06 | $71.61 | $71.51 | 400 |
| 10:05 AM | $71.61 | Up $0.00 | $71.61 | $71.51 | 0 |
| 10:01 AM | $71.55 | Down $ -0.02 | $71.55 | $71.55 | 100 |
| 10:01 AM | $71.55 | Up $0.00 | $71.55 | $71.55 | 0 |
| 10:01 AM | $71.55 | Up $0.00 | $71.55 | $71.55 | 0 |
| 10:01 AM | $71.55 | Up $0.00 | $71.55 | $71.55 | 0 |
| 10:00 AM | $71.57 | Up $0.04 | $71.57 | $71.57 | 100 |
| 09:55 AM | $71.53 | Down $ -0.03 | $71.72 | $71.53 | 1,100 |
| 09:55 AM | $71.53 | Up $0.00 | $71.72 | $71.53 | 0 |
| 09:55 AM | $71.53 | Up $0.00 | $71.72 | $71.53 | 0 |
| 09:55 AM | $71.53 | Up $0.00 | $71.72 | $71.53 | 0 |
| 09:55 AM | $71.53 | Up $0.00 | $71.72 | $71.53 | 0 |
| 09:54 AM | $71.56 | Down $ -0.23 | $71.73 | $71.40 | 3,300 |
| 09:52 AM | $71.79 | Down $ -0.06 | $71.79 | $71.79 | 100 |
| 09:52 AM | $71.79 | Up $0.00 | $71.79 | $71.79 | 0 |
| 09:50 AM | $71.85 | Up $0.07 | $71.85 | $71.85 | 200 |
| 09:50 AM | $71.85 | Up $0.00 | $71.85 | $71.85 | 0 |
| 09:49 AM | $71.78 | Up $0.22 | $71.81 | $71.61 | 1,200 |
| 09:46 AM | $71.56 | Down $ -0.06 | $71.56 | $71.56 | 100 |
| 09:46 AM | $71.56 | Up $0.00 | $71.56 | $71.56 | 0 |
| 09:46 AM | $71.56 | Up $0.00 | $71.56 | $71.56 | 0 |
| 09:45 AM | $71.62 | Down $ -0.08 | $71.62 | $71.62 | 100 |
| 09:44 AM | $71.70 | Up $0.18 | $71.70 | $71.52 | 800 |
| 09:43 AM | $71.52 | Down $ -0.06 | $71.52 | $71.52 | 200 |
| 09:41 AM | $71.58 | Down $ -0.02 | $71.59 | $71.42 | 800 |
| 09:41 AM | $71.58 | Up $0.00 | $71.59 | $71.42 | 0 |
| 09:40 AM | $71.60 | Down $ -0.18 | $71.90 | $71.60 | 1,800 |
| 09:37 AM | $71.78 | Down $ -0.29 | $71.78 | $71.78 | 100 |
| 09:37 AM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 09:37 AM | $71.78 | Up $0.00 | $71.78 | $71.78 | 0 |
| 09:35 AM | $72.07 | Up $0.08 | $72.14 | $72.07 | 700 |
| 09:35 AM | $72.07 | Up $0.00 | $72.14 | $72.07 | 0 |
| 09:33 AM | $71.99 | Up $0.39 | $72.48 | $71.70 | 4,300 |
| 09:33 AM | $71.99 | Up $0.00 | $72.48 | $71.70 | 0 |
| 09:31 AM | $71.60 | Up $0.62 | $71.60 | $71.59 | 200 |
| 09:31 AM | $71.60 | Up $0.00 | $71.60 | $71.59 | 0 |
| 09:30 AM | $70.98 | Up $0.39 | $71.96 | $70.98 | 2,000 |
| Previous close | $70.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/05/2025 | $72.51 | $72.54 | $73.62 | $72.46 | 79,100 |
| 07/05/2025 | $70.59 | $71.33 | $71.36 | $69.77 | 149,000 |
| 06/05/2025 | $67.40 | $67.39 | $67.59 | $67.21 | 44,100 |
| 05/05/2025 | $67.60 | $67.40 | $68.08 | $67.22 | 48,200 |
| 02/05/2025 | $67.24 | $66.79 | $67.31 | $66.67 | 53,900 |
| 01/05/2025 | $67.11 | $67.50 | $67.64 | $67.07 | 78,200 |
| 30/04/2025 | $67.60 | $67.10 | $67.79 | $66.91 | 89,100 |
| 29/04/2025 | $67.21 | $67.21 | $67.34 | $66.99 | 40,300 |
| 28/04/2025 | $67.60 | $67.57 | $67.78 | $67.42 | 27,800 |
| 25/04/2025 | $67.43 | $67.02 | $67.61 | $67.02 | 38,500 |
| 24/04/2025 | $66.39 | $67.07 | $67.07 | $66.26 | 61,600 |
| 23/04/2025 | $67.00 | $67.34 | $67.58 | $66.97 | 52,500 |
| 22/04/2025 | $67.46 | $67.69 | $67.91 | $67.37 | 46,100 |
| 21/04/2025 | $66.58 | $66.08 | $66.58 | $66.04 | 51,600 |
| 17/04/2025 | $66.54 | $66.40 | $66.69 | $66.30 | 26,000 |
| 16/04/2025 | $66.03 | $65.73 | $66.07 | $65.59 | 45,300 |
| 15/04/2025 | $65.80 | $65.63 | $65.92 | $65.45 | 49,300 |
| 14/04/2025 | $65.92 | $65.35 | $65.92 | $65.27 | 76,800 |
| 11/04/2025 | $65.75 | $65.11 | $65.98 | $65.10 | 53,700 |
| 10/04/2025 | $64.07 | $63.87 | $64.62 | $63.43 | 62,300 |
| 09/04/2025 | $65.83 | $62.91 | $66.13 | $62.80 | 87,900 |
| 08/04/2025 | $63.07 | $65.43 | $65.50 | $62.78 | 72,700 |
| 07/04/2025 | $64.51 | $64.85 | $65.15 | $64.02 | 98,600 |
| 04/04/2025 | $65.81 | $65.99 | $66.14 | $65.53 | 76,600 |
| 03/04/2025 | $67.05 | $67.36 | $67.76 | $66.75 | 54,100 |
| 02/04/2025 | $68.64 | $68.63 | $69.00 | $68.29 | 43,800 |
| 01/04/2025 | $68.54 | $68.78 | $69.17 | $68.44 | 46,000 |
| 31/03/2025 | $68.24 | $67.88 | $68.54 | $67.57 | 85,200 |
| 28/03/2025 | $67.75 | $67.66 | $67.81 | $67.38 | 58,800 |
| 27/03/2025 | $68.51 | $68.32 | $68.57 | $68.11 | 85,900 |
Graphs are not available, please refer to the detailed table