Find a quote
STELLA JONES INC
72.94 Down -0.62 (-0.85 %)
Delayed : 2026/05/15 17:40:00
- Previous close $73.56
- Opening $73.58
- Today High $73.80
- Today Low $71.99
- Price Bid $72.79
- Price Ask $72.79
- 52 Weeks High $101.31
- 52 Weeks Low $69.94
- Size Bid 1
- Size Ask 1
- Volume 211,447
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.94 | Up $0.05 | $72.94 | $72.94 | 26,100 |
| 03:59 PM | $72.89 | Down $ -0.12 | $73.02 | $72.89 | 9,300 |
| 03:58 PM | $73.01 | Up $0.01 | $73.01 | $73.00 | 2,100 |
| 03:57 PM | $73.01 | Up $0.02 | $73.01 | $72.99 | 2,400 |
| 03:56 PM | $72.99 | Down $ -0.02 | $73.00 | $72.99 | 2,000 |
| 03:55 PM | $73.01 | Up $0.05 | $73.02 | $72.96 | 4,200 |
| 03:54 PM | $72.96 | Down $ -0.11 | $73.08 | $72.96 | 3,600 |
| 03:53 PM | $73.07 | Down $ -0.02 | $73.07 | $73.07 | 100 |
| 03:52 PM | $73.08 | Down $ -0.04 | $73.11 | $73.08 | 2,500 |
| 03:51 PM | $73.12 | Up $0.00 | $73.12 | $73.10 | 900 |
| 03:50 PM | $73.12 | Up $0.05 | $73.12 | $73.09 | 4,600 |
| 03:47 PM | $73.07 | Down $ -0.02 | $73.14 | $73.07 | 2,900 |
| 03:47 PM | $73.07 | Up $0.00 | $73.14 | $73.07 | 0 |
| 03:47 PM | $73.07 | Up $0.00 | $73.14 | $73.07 | 0 |
| 03:45 PM | $73.09 | Down $ -0.06 | $73.13 | $73.09 | 700 |
| 03:45 PM | $73.09 | Up $0.00 | $73.13 | $73.09 | 0 |
| 03:44 PM | $73.15 | Down $ -0.05 | $73.18 | $73.15 | 1,600 |
| 03:42 PM | $73.20 | Up $0.00 | $73.25 | $73.20 | 1,800 |
| 03:42 PM | $73.20 | Up $0.00 | $73.25 | $73.20 | 0 |
| 03:41 PM | $73.20 | Down $ -0.02 | $73.20 | $73.20 | 200 |
| 03:39 PM | $73.22 | Down $ -0.05 | $73.23 | $73.22 | 1,300 |
| 03:39 PM | $73.22 | Up $0.00 | $73.23 | $73.22 | 0 |
| 03:36 PM | $73.27 | Down $ -0.04 | $73.30 | $73.27 | 2,100 |
| 03:36 PM | $73.27 | Up $0.00 | $73.30 | $73.27 | 0 |
| 03:36 PM | $73.27 | Up $0.00 | $73.30 | $73.27 | 0 |
| 03:35 PM | $73.31 | Up $0.02 | $73.33 | $73.30 | 700 |
| 03:34 PM | $73.29 | Up $0.00 | $73.29 | $73.29 | 200 |
| 03:33 PM | $73.29 | Down $ -0.03 | $73.31 | $73.27 | 400 |
| 03:32 PM | $73.32 | Up $0.05 | $73.32 | $73.32 | 100 |
| 03:30 PM | $73.27 | Down $ -0.06 | $73.27 | $73.23 | 800 |
| 03:30 PM | $73.27 | Up $0.00 | $73.27 | $73.23 | 0 |
| 03:28 PM | $73.33 | Up $0.04 | $73.33 | $73.25 | 1,100 |
| 03:28 PM | $73.33 | Up $0.00 | $73.33 | $73.25 | 0 |
| 03:27 PM | $73.29 | Up $0.01 | $73.29 | $73.24 | 1,600 |
| 03:26 PM | $73.28 | Up $0.05 | $73.28 | $73.24 | 300 |
| 03:25 PM | $73.23 | Up $0.18 | $73.23 | $73.10 | 600 |
| 03:24 PM | $73.05 | Up $0.01 | $73.05 | $73.05 | 200 |
| 03:23 PM | $73.04 | Up $0.00 | $73.04 | $73.04 | 100 |
| 03:21 PM | $73.04 | Up $0.00 | $73.04 | $73.04 | 100 |
| 03:21 PM | $73.04 | Up $0.00 | $73.04 | $73.04 | 0 |
| 03:18 PM | $73.04 | Up $0.04 | $73.09 | $73.00 | 300 |
| 03:18 PM | $73.04 | Up $0.00 | $73.09 | $73.00 | 0 |
| 03:18 PM | $73.04 | Up $0.00 | $73.09 | $73.00 | 0 |
| 03:17 PM | $73.00 | Down $ -0.09 | $73.03 | $72.98 | 900 |
| 03:16 PM | $73.09 | Up $0.05 | $73.09 | $73.04 | 400 |
| 03:15 PM | $73.04 | Down $ -0.05 | $73.05 | $73.04 | 400 |
| 03:14 PM | $73.09 | Up $0.12 | $73.09 | $72.97 | 6,800 |
| 03:13 PM | $72.97 | Up $0.00 | $72.97 | $72.97 | 100 |
| 03:12 PM | $72.97 | Up $0.00 | $72.97 | $72.97 | 100 |
| 03:10 PM | $72.97 | Up $0.00 | $72.97 | $72.96 | 200 |
| 03:10 PM | $72.97 | Up $0.00 | $72.97 | $72.96 | 0 |
| 03:09 PM | $72.97 | Up $0.04 | $72.97 | $72.93 | 300 |
| 03:08 PM | $72.93 | Down $ -0.02 | $72.93 | $72.93 | 100 |
| 03:06 PM | $72.95 | Up $0.07 | $72.95 | $72.93 | 300 |
| 03:06 PM | $72.95 | Up $0.00 | $72.95 | $72.93 | 0 |
| 03:04 PM | $72.88 | Down $ -0.09 | $72.88 | $72.88 | 800 |
| 03:04 PM | $72.88 | Up $0.00 | $72.88 | $72.88 | 0 |
| 03:03 PM | $72.97 | Up $0.11 | $72.97 | $72.82 | 3,400 |
| 03:02 PM | $72.86 | Up $0.00 | $72.86 | $72.86 | 100 |
| 03:01 PM | $72.86 | Up $0.00 | $72.86 | $72.86 | 100 |
| 03:00 PM | $72.86 | Up $0.12 | $72.86 | $72.81 | 400 |
| 02:59 PM | $72.74 | Down $ -0.02 | $72.74 | $72.74 | 100 |
| 02:58 PM | $72.76 | Up $0.04 | $72.76 | $72.76 | 100 |
| 02:54 PM | $72.72 | Down $ -0.05 | $72.82 | $72.72 | 2,000 |
| 02:54 PM | $72.72 | Up $0.00 | $72.82 | $72.72 | 0 |
| 02:54 PM | $72.72 | Up $0.00 | $72.82 | $72.72 | 0 |
| 02:54 PM | $72.72 | Up $0.00 | $72.82 | $72.72 | 0 |
| 02:49 PM | $72.77 | Up $0.01 | $72.77 | $72.77 | 100 |
| 02:49 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:49 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:49 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:49 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:47 PM | $72.76 | Up $0.00 | $72.76 | $72.76 | 100 |
| 02:47 PM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 02:46 PM | $72.76 | Down $ -0.01 | $72.76 | $72.74 | 200 |
| 02:45 PM | $72.77 | Up $0.09 | $72.77 | $72.76 | 700 |
| 02:41 PM | $72.68 | Up $0.01 | $72.68 | $72.68 | 100 |
| 02:41 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 0 |
| 02:41 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 0 |
| 02:41 PM | $72.68 | Up $0.00 | $72.68 | $72.68 | 0 |
| 02:39 PM | $72.67 | Down $ -0.02 | $72.67 | $72.67 | 100 |
| 02:39 PM | $72.67 | Up $0.00 | $72.67 | $72.67 | 0 |
| 02:36 PM | $72.69 | Down $ -0.08 | $72.77 | $72.69 | 500 |
| 02:36 PM | $72.69 | Up $0.00 | $72.77 | $72.69 | 0 |
| 02:36 PM | $72.69 | Up $0.00 | $72.77 | $72.69 | 0 |
| 02:31 PM | $72.77 | Down $ -0.01 | $72.77 | $72.77 | 400 |
| 02:31 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:31 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:31 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:31 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:30 PM | $72.78 | Down $ -0.09 | $72.83 | $72.78 | 900 |
| 02:27 PM | $72.87 | Up $0.04 | $72.87 | $72.87 | 100 |
| 02:27 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 02:27 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 02:22 PM | $72.83 | Up $0.02 | $72.85 | $72.81 | 1,200 |
| 02:22 PM | $72.83 | Up $0.00 | $72.85 | $72.81 | 0 |
| 02:22 PM | $72.83 | Up $0.00 | $72.85 | $72.81 | 0 |
| 02:22 PM | $72.83 | Up $0.00 | $72.85 | $72.81 | 0 |
| 02:22 PM | $72.83 | Up $0.00 | $72.85 | $72.81 | 0 |
| 02:21 PM | $72.81 | Up $0.03 | $72.81 | $72.81 | 2,700 |
| 02:20 PM | $72.78 | Down $ -0.01 | $72.79 | $72.78 | 300 |
| 02:19 PM | $72.79 | Down $ -0.03 | $72.79 | $72.79 | 100 |
| 02:18 PM | $72.83 | Up $0.06 | $72.83 | $72.83 | 100 |
| 02:14 PM | $72.77 | Down $ -0.01 | $72.77 | $72.77 | 100 |
| 02:14 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:14 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:14 PM | $72.77 | Up $0.00 | $72.77 | $72.77 | 0 |
| 02:13 PM | $72.78 | Down $ -0.01 | $72.78 | $72.78 | 100 |
| 02:08 PM | $72.79 | Down $ -0.08 | $72.85 | $72.79 | 700 |
| 02:08 PM | $72.79 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:08 PM | $72.79 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:08 PM | $72.79 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:08 PM | $72.79 | Up $0.00 | $72.85 | $72.79 | 0 |
| 02:06 PM | $72.87 | Up $0.01 | $72.87 | $72.87 | 100 |
| 02:06 PM | $72.87 | Up $0.00 | $72.87 | $72.87 | 0 |
| 02:04 PM | $72.86 | Up $0.05 | $72.86 | $72.86 | 200 |
| 02:04 PM | $72.86 | Up $0.00 | $72.86 | $72.86 | 0 |
| 01:57 PM | $72.81 | Down $ -0.02 | $72.89 | $72.81 | 1,100 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:57 PM | $72.81 | Up $0.00 | $72.89 | $72.81 | 0 |
| 01:55 PM | $72.83 | Down $ -0.01 | $72.83 | $72.83 | 100 |
| 01:55 PM | $72.83 | Up $0.00 | $72.83 | $72.83 | 0 |
| 01:53 PM | $72.84 | Up $0.03 | $72.84 | $72.84 | 100 |
| 01:53 PM | $72.84 | Up $0.00 | $72.84 | $72.84 | 0 |
| 01:52 PM | $72.81 | Up $0.05 | $72.81 | $72.77 | 3,700 |
| 01:49 PM | $72.76 | Down $ -0.05 | $72.76 | $72.76 | 100 |
| 01:49 PM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 01:49 PM | $72.76 | Up $0.00 | $72.76 | $72.76 | 0 |
| 01:46 PM | $72.81 | Down $ -0.05 | $72.90 | $72.81 | 1,800 |
| 01:46 PM | $72.81 | Up $0.00 | $72.90 | $72.81 | 0 |
| 01:46 PM | $72.81 | Up $0.00 | $72.90 | $72.81 | 0 |
| 01:45 PM | $72.86 | Down $0.00 | $72.86 | $72.86 | 100 |
| 01:40 PM | $72.86 | Down $ -0.14 | $73.00 | $72.86 | 5,300 |
| 01:40 PM | $72.86 | Up $0.00 | $73.00 | $72.86 | 0 |
| 01:40 PM | $72.86 | Up $0.00 | $73.00 | $72.86 | 0 |
| 01:40 PM | $72.86 | Up $0.00 | $73.00 | $72.86 | 0 |
| 01:40 PM | $72.86 | Up $0.00 | $73.00 | $72.86 | 0 |
| 01:38 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 100 |
| 01:38 PM | $73.00 | Up $0.00 | $73.00 | $73.00 | 0 |
| 01:37 PM | $73.00 | Down $ -0.02 | $73.00 | $72.97 | 400 |
| 01:36 PM | $73.02 | Down $ -0.04 | $73.02 | $73.02 | 400 |
| 01:31 PM | $73.06 | Down $ -0.01 | $73.06 | $73.06 | 100 |
| 01:31 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:31 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:31 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:31 PM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 01:28 PM | $73.07 | Up $0.13 | $73.08 | $72.91 | 1,600 |
| 01:28 PM | $73.07 | Up $0.00 | $73.08 | $72.91 | 0 |
| 01:28 PM | $73.07 | Up $0.00 | $73.08 | $72.91 | 0 |
| 01:25 PM | $72.94 | Down $ -0.02 | $73.06 | $72.94 | 1,700 |
| 01:25 PM | $72.94 | Up $0.00 | $73.06 | $72.94 | 0 |
| 01:25 PM | $72.94 | Up $0.00 | $73.06 | $72.94 | 0 |
| 01:22 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 100 |
| 01:22 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:22 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:19 PM | $72.96 | Down $ -0.05 | $72.96 | $72.96 | 200 |
| 01:19 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:19 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 01:17 PM | $73.01 | Down $ -0.04 | $73.01 | $73.01 | 200 |
| 01:17 PM | $73.01 | Up $0.00 | $73.01 | $73.01 | 0 |
| 01:15 PM | $73.05 | Down $ -0.11 | $73.11 | $73.04 | 1,000 |
| 01:15 PM | $73.05 | Up $0.00 | $73.11 | $73.04 | 0 |
| 01:12 PM | $73.16 | Down $ -0.02 | $73.16 | $73.16 | 100 |
| 01:12 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 01:12 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 01:11 PM | $73.18 | Down $ -0.04 | $73.18 | $73.18 | 400 |
| 01:09 PM | $73.22 | Down $ -0.06 | $73.22 | $73.22 | 400 |
| 01:09 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 01:08 PM | $73.28 | Down $ -0.02 | $73.28 | $73.23 | 500 |
| 01:07 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 100 |
| 01:06 PM | $73.30 | Up $0.21 | $73.30 | $73.14 | 1,900 |
| 01:05 PM | $73.09 | Down $ -0.01 | $73.09 | $73.09 | 100 |
| 01:01 PM | $73.10 | Down $ -0.01 | $73.10 | $73.10 | 600 |
| 01:01 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:01 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:01 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 01:00 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 400 |
| 12:59 PM | $73.11 | Up $0.00 | $73.11 | $73.11 | 100 |
| 12:58 PM | $73.11 | Down $ -0.05 | $73.11 | $73.11 | 800 |
| 12:57 PM | $73.16 | Up $0.03 | $73.16 | $73.16 | 100 |
| 12:53 PM | $73.13 | Down $ -0.06 | $73.19 | $73.13 | 1,400 |
| 12:53 PM | $73.13 | Up $0.00 | $73.19 | $73.13 | 0 |
| 12:53 PM | $73.13 | Up $0.00 | $73.19 | $73.13 | 0 |
| 12:53 PM | $73.13 | Up $0.00 | $73.19 | $73.13 | 0 |
| 12:47 PM | $73.19 | Down $ -0.01 | $73.19 | $73.19 | 100 |
| 12:47 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:47 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:47 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:47 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:47 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:46 PM | $73.20 | Down $ -0.01 | $73.20 | $73.20 | 200 |
| 12:45 PM | $73.21 | Down $ -0.04 | $73.21 | $73.21 | 300 |
| 12:44 PM | $73.25 | Up $0.04 | $73.25 | $73.25 | 100 |
| 12:43 PM | $73.21 | Down $ -0.04 | $73.21 | $73.21 | 300 |
| 12:42 PM | $73.25 | Up $0.04 | $73.25 | $73.25 | 100 |
| 12:41 PM | $73.21 | Up $0.00 | $73.24 | $73.21 | 700 |
| 12:38 PM | $73.21 | Down $ -0.04 | $73.30 | $73.21 | 200 |
| 12:38 PM | $73.21 | Up $0.00 | $73.30 | $73.21 | 0 |
| 12:38 PM | $73.21 | Up $0.00 | $73.30 | $73.21 | 0 |
| 12:36 PM | $73.25 | Down $ -0.05 | $73.25 | $73.25 | 500 |
| 12:36 PM | $73.25 | Up $0.00 | $73.25 | $73.25 | 0 |
| 12:34 PM | $73.30 | Up $0.10 | $73.30 | $73.25 | 200 |
| 12:34 PM | $73.30 | Up $0.00 | $73.30 | $73.25 | 0 |
| 12:33 PM | $73.20 | Down $ -0.05 | $73.29 | $73.20 | 500 |
| 12:29 PM | $73.25 | Up $0.14 | $73.25 | $73.10 | 2,500 |
| 12:29 PM | $73.25 | Up $0.00 | $73.25 | $73.10 | 0 |
| 12:29 PM | $73.25 | Up $0.00 | $73.25 | $73.10 | 0 |
| 12:29 PM | $73.25 | Up $0.00 | $73.25 | $73.10 | 0 |
| 12:27 PM | $73.11 | Down $ -0.04 | $73.12 | $73.11 | 700 |
| 12:27 PM | $73.11 | Up $0.00 | $73.12 | $73.11 | 0 |
| 12:25 PM | $73.15 | Down $ -0.07 | $73.19 | $73.15 | 600 |
| 12:25 PM | $73.15 | Up $0.00 | $73.19 | $73.15 | 0 |
| 12:22 PM | $73.22 | Up $0.03 | $73.22 | $73.22 | 100 |
| 12:22 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 12:22 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 12:21 PM | $73.19 | Down $ -0.03 | $73.23 | $73.19 | 1,600 |
| 12:20 PM | $73.22 | Up $0.07 | $73.22 | $73.22 | 100 |
| 12:19 PM | $73.15 | Down $ -0.02 | $73.15 | $73.15 | 100 |
| 12:17 PM | $73.17 | Up $0.02 | $73.22 | $73.15 | 500 |
| 12:17 PM | $73.17 | Up $0.00 | $73.22 | $73.15 | 0 |
| 12:10 PM | $73.15 | Down $ -0.07 | $73.21 | $73.15 | 800 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:10 PM | $73.15 | Up $0.00 | $73.21 | $73.15 | 0 |
| 12:08 PM | $73.22 | Up $0.02 | $73.22 | $73.22 | 100 |
| 12:08 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 12:07 PM | $73.20 | Up $0.31 | $73.25 | $72.90 | 3,500 |
| 12:06 PM | $72.89 | Up $0.10 | $72.89 | $72.88 | 200 |
| 12:00 PM | $72.79 | Up $0.03 | $72.90 | $72.76 | 3,200 |
| 12:00 PM | $72.79 | Up $0.00 | $72.90 | $72.76 | 0 |
| 12:00 PM | $72.79 | Up $0.00 | $72.90 | $72.76 | 0 |
| 12:00 PM | $72.79 | Up $0.00 | $72.90 | $72.76 | 0 |
| 12:00 PM | $72.79 | Up $0.00 | $72.90 | $72.76 | 0 |
| 12:00 PM | $72.79 | Up $0.00 | $72.90 | $72.76 | 0 |
| 11:57 AM | $72.76 | Down $ -0.01 | $72.78 | $72.76 | 300 |
| 11:57 AM | $72.76 | Up $0.00 | $72.78 | $72.76 | 0 |
| 11:57 AM | $72.76 | Up $0.00 | $72.78 | $72.76 | 0 |
| 11:55 AM | $72.77 | Down $ -0.11 | $72.85 | $72.77 | 1,100 |
| 11:55 AM | $72.77 | Up $0.00 | $72.85 | $72.77 | 0 |
| 11:48 AM | $72.88 | Up $0.08 | $72.88 | $72.86 | 200 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:48 AM | $72.88 | Up $0.00 | $72.88 | $72.86 | 0 |
| 11:42 AM | $72.80 | Down $ -0.05 | $72.80 | $72.80 | 400 |
| 11:42 AM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 11:42 AM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 11:42 AM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 11:42 AM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 11:42 AM | $72.80 | Up $0.00 | $72.80 | $72.80 | 0 |
| 11:38 AM | $72.85 | Up $0.12 | $72.90 | $72.76 | 3,000 |
| 11:38 AM | $72.85 | Up $0.00 | $72.90 | $72.76 | 0 |
| 11:38 AM | $72.85 | Up $0.00 | $72.90 | $72.76 | 0 |
| 11:38 AM | $72.85 | Up $0.00 | $72.90 | $72.76 | 0 |
| 11:37 AM | $72.73 | Down $ -0.01 | $72.73 | $72.73 | 100 |
| 11:35 AM | $72.74 | Up $0.00 | $72.77 | $72.74 | 300 |
| 11:35 AM | $72.74 | Up $0.00 | $72.77 | $72.74 | 0 |
| 11:33 AM | $72.74 | Down $ -0.01 | $72.76 | $72.74 | 200 |
| 11:33 AM | $72.74 | Up $0.00 | $72.76 | $72.74 | 0 |
| 11:31 AM | $72.75 | Down $ -0.03 | $72.75 | $72.75 | 200 |
| 11:31 AM | $72.75 | Up $0.00 | $72.75 | $72.75 | 0 |
| 11:30 AM | $72.79 | Down $ -0.03 | $72.79 | $72.79 | 100 |
| 11:29 AM | $72.82 | Up $0.03 | $72.82 | $72.82 | 100 |
| 11:26 AM | $72.79 | Up $0.09 | $72.79 | $72.78 | 200 |
| 11:26 AM | $72.79 | Up $0.00 | $72.79 | $72.78 | 0 |
| 11:26 AM | $72.79 | Up $0.00 | $72.79 | $72.78 | 0 |
| 11:25 AM | $72.70 | Down $ -0.04 | $72.70 | $72.70 | 100 |
| 11:24 AM | $72.74 | Down $ -0.03 | $72.74 | $72.74 | 300 |
| 11:23 AM | $72.77 | Up $0.01 | $72.78 | $72.77 | 400 |
| 11:18 AM | $72.76 | Down $ -0.03 | $72.81 | $72.76 | 500 |
| 11:18 AM | $72.76 | Up $0.00 | $72.81 | $72.76 | 0 |
| 11:18 AM | $72.76 | Up $0.00 | $72.81 | $72.76 | 0 |
| 11:18 AM | $72.76 | Up $0.00 | $72.81 | $72.76 | 0 |
| 11:18 AM | $72.76 | Up $0.00 | $72.81 | $72.76 | 0 |
| 11:12 AM | $72.79 | Down $ -0.02 | $72.82 | $72.79 | 300 |
| 11:12 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 11:12 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 11:12 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 11:12 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 11:12 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 11:11 AM | $72.81 | Down $ -0.05 | $72.84 | $72.81 | 900 |
| 11:09 AM | $72.86 | Up $0.02 | $72.86 | $72.84 | 400 |
| 11:09 AM | $72.86 | Up $0.00 | $72.86 | $72.84 | 0 |
| 11:08 AM | $72.84 | Up $0.22 | $72.84 | $72.66 | 2,000 |
| 11:05 AM | $72.62 | Up $0.00 | $72.62 | $72.62 | 300 |
| 11:05 AM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 11:05 AM | $72.62 | Up $0.00 | $72.62 | $72.62 | 0 |
| 11:04 AM | $72.62 | Down $ -0.03 | $72.67 | $72.62 | 800 |
| 11:02 AM | $72.65 | Down $ -0.10 | $72.79 | $72.65 | 700 |
| 11:02 AM | $72.65 | Up $0.00 | $72.79 | $72.65 | 0 |
| 11:00 AM | $72.75 | Up $0.04 | $72.75 | $72.70 | 1,500 |
| 11:00 AM | $72.75 | Up $0.00 | $72.75 | $72.70 | 0 |
| 10:58 AM | $72.71 | Down $ -0.05 | $72.71 | $72.71 | 100 |
| 10:58 AM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 10:57 AM | $72.76 | Down $ -0.02 | $72.76 | $72.75 | 300 |
| 10:56 AM | $72.77 | Down $ -0.05 | $72.81 | $72.77 | 600 |
| 10:54 AM | $72.82 | Up $0.00 | $72.82 | $72.81 | 200 |
| 10:54 AM | $72.82 | Up $0.00 | $72.82 | $72.81 | 0 |
| 10:53 AM | $72.81 | Down $ -0.05 | $72.89 | $72.81 | 5,000 |
| 10:52 AM | $72.86 | Up $0.01 | $72.90 | $72.82 | 2,800 |
| 10:47 AM | $72.85 | Up $0.01 | $72.90 | $72.79 | 2,700 |
| 10:47 AM | $72.85 | Up $0.00 | $72.90 | $72.79 | 0 |
| 10:47 AM | $72.85 | Up $0.00 | $72.90 | $72.79 | 0 |
| 10:47 AM | $72.85 | Up $0.00 | $72.90 | $72.79 | 0 |
| 10:47 AM | $72.85 | Up $0.00 | $72.90 | $72.79 | 0 |
| 10:45 AM | $72.84 | Up $0.00 | $72.84 | $72.84 | 100 |
| 10:45 AM | $72.84 | Up $0.00 | $72.84 | $72.84 | 0 |
| 10:44 AM | $72.84 | Up $0.03 | $72.84 | $72.76 | 2,200 |
| 10:41 AM | $72.81 | Down $ -0.01 | $72.81 | $72.81 | 100 |
| 10:41 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 10:41 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 10:40 AM | $72.82 | Up $0.03 | $72.82 | $72.82 | 100 |
| 10:38 AM | $72.79 | Down $ -0.07 | $72.82 | $72.79 | 500 |
| 10:38 AM | $72.79 | Up $0.00 | $72.82 | $72.79 | 0 |
| 10:37 AM | $72.86 | Up $0.02 | $72.86 | $72.77 | 1,600 |
| 10:36 AM | $72.85 | Up $0.22 | $72.93 | $72.70 | 4,200 |
| 10:35 AM | $72.62 | Down $ -0.04 | $72.62 | $72.62 | 100 |
| 10:34 AM | $72.66 | Up $0.04 | $72.66 | $72.61 | 1,300 |
| 10:33 AM | $72.62 | Down $ -0.04 | $72.70 | $72.60 | 2,800 |
| 10:30 AM | $72.66 | Up $0.00 | $72.71 | $72.61 | 1,800 |
| 10:30 AM | $72.66 | Up $0.00 | $72.71 | $72.61 | 0 |
| 10:30 AM | $72.66 | Up $0.00 | $72.71 | $72.61 | 0 |
| 10:29 AM | $72.66 | Down $ -0.06 | $72.67 | $72.66 | 300 |
| 10:25 AM | $72.72 | Down $ -0.05 | $72.77 | $72.72 | 400 |
| 10:25 AM | $72.72 | Up $0.00 | $72.77 | $72.72 | 0 |
| 10:25 AM | $72.72 | Up $0.00 | $72.77 | $72.72 | 0 |
| 10:25 AM | $72.72 | Up $0.00 | $72.77 | $72.72 | 0 |
| 10:23 AM | $72.77 | Up $0.05 | $72.77 | $72.72 | 400 |
| 10:23 AM | $72.77 | Up $0.00 | $72.77 | $72.72 | 0 |
| 10:22 AM | $72.72 | Down $ -0.22 | $72.95 | $72.72 | 1,900 |
| 10:19 AM | $72.94 | Up $0.02 | $72.94 | $72.94 | 100 |
| 10:19 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:19 AM | $72.94 | Up $0.00 | $72.94 | $72.94 | 0 |
| 10:18 AM | $72.92 | Up $0.24 | $72.92 | $72.65 | 4,400 |
| 10:17 AM | $72.68 | Up $0.41 | $72.68 | $72.63 | 1,200 |
| 10:16 AM | $72.27 | Down $ -0.19 | $72.27 | $72.27 | 100 |
| 10:12 AM | $72.46 | Up $0.00 | $72.46 | $72.46 | 100 |
| 10:12 AM | $72.46 | Up $0.00 | $72.46 | $72.46 | 0 |
| 10:12 AM | $72.46 | Up $0.00 | $72.46 | $72.46 | 0 |
| 10:12 AM | $72.46 | Up $0.00 | $72.46 | $72.46 | 0 |
| 10:11 AM | $72.45 | Up $0.23 | $72.45 | $72.45 | 100 |
| 10:09 AM | $72.22 | Up $0.01 | $72.22 | $72.22 | 100 |
| 10:09 AM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 10:06 AM | $72.21 | Up $0.06 | $72.44 | $72.21 | 200 |
| 10:06 AM | $72.21 | Up $0.00 | $72.44 | $72.21 | 0 |
| 10:06 AM | $72.21 | Up $0.00 | $72.44 | $72.21 | 0 |
| 10:03 AM | $72.15 | Down $ -0.21 | $72.15 | $72.15 | 100 |
| 10:03 AM | $72.15 | Up $0.00 | $72.15 | $72.15 | 0 |
| 10:03 AM | $72.15 | Up $0.00 | $72.15 | $72.15 | 0 |
| 10:00 AM | $72.36 | Up $0.31 | $72.36 | $72.36 | 100 |
| 10:00 AM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 10:00 AM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 09:58 AM | $72.05 | Down $ -0.06 | $72.11 | $72.05 | 700 |
| 09:58 AM | $72.05 | Up $0.00 | $72.11 | $72.05 | 0 |
| 09:57 AM | $72.11 | Down $ -0.09 | $72.14 | $72.11 | 500 |
| 09:56 AM | $72.20 | Up $0.09 | $72.63 | $72.20 | 300 |
| 09:54 AM | $72.11 | Up $0.04 | $72.11 | $72.11 | 200 |
| 09:54 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 09:52 AM | $72.07 | Up $0.07 | $72.07 | $72.07 | 100 |
| 09:52 AM | $72.07 | Up $0.00 | $72.07 | $72.07 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 1,000 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:42 AM | $72.00 | Up $0.00 | $72.19 | $71.99 | 0 |
| 09:41 AM | $72.00 | Down $ -0.56 | $72.06 | $71.99 | 4,900 |
| 09:40 AM | $72.56 | Down $ -0.34 | $72.57 | $72.05 | 3,500 |
| 09:37 AM | $72.90 | Down $ -0.21 | $73.12 | $72.90 | 800 |
| 09:37 AM | $72.90 | Up $0.00 | $73.12 | $72.90 | 0 |
| 09:37 AM | $72.90 | Up $0.00 | $73.12 | $72.90 | 0 |
| 09:36 AM | $73.11 | Up $0.11 | $73.11 | $73.11 | 100 |
| 09:30 AM | $73.00 | Down $ -0.56 | $73.80 | $73.00 | 1,300 |
| 09:30 AM | $73.00 | Up $0.00 | $73.80 | $73.00 | 0 |
| 09:30 AM | $73.00 | Up $0.00 | $73.80 | $73.00 | 0 |
| 09:30 AM | $73.00 | Up $0.00 | $73.80 | $73.00 | 0 |
| 09:30 AM | $73.00 | Up $0.00 | $73.80 | $73.00 | 0 |
| 09:30 AM | $73.00 | Up $0.00 | $73.80 | $73.00 | 0 |
| Previous close | $73.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/05/2026 | $72.94 | $72.83 | $73.33 | $72.67 | 142,500 |
| 14/05/2026 | $73.56 | $74.26 | $74.32 | $73.41 | 84,200 |
| 13/05/2026 | $74.08 | $73.36 | $74.39 | $73.03 | 98,100 |
| 12/05/2026 | $74.24 | $72.95 | $74.63 | $72.86 | 168,800 |
| 11/05/2026 | $72.07 | $70.42 | $72.07 | $69.94 | 336,200 |
| 08/05/2026 | $71.28 | $71.52 | $72.52 | $71.18 | 296,200 |
| 07/05/2026 | $74.42 | $75.71 | $75.88 | $74.23 | 252,000 |
| 06/05/2026 | $77.01 | $77.05 | $78.10 | $76.29 | 155,700 |
| 05/05/2026 | $83.50 | $82.21 | $83.86 | $82.21 | 101,900 |
| 04/05/2026 | $81.45 | $82.57 | $83.13 | $81.28 | 70,600 |
| 01/05/2026 | $81.99 | $82.83 | $83.00 | $81.65 | 65,400 |
| 30/04/2026 | $84.06 | $82.92 | $84.12 | $82.70 | 89,600 |
| 29/04/2026 | $82.62 | $83.25 | $83.43 | $82.43 | 126,200 |
| 28/04/2026 | $84.24 | $85.01 | $85.14 | $83.97 | 121,300 |
| 27/04/2026 | $85.44 | $85.03 | $85.86 | $85.03 | 192,200 |
| 24/04/2026 | $84.42 | $83.29 | $84.42 | $83.27 | 80,400 |
| 23/04/2026 | $83.37 | $83.15 | $83.82 | $83.07 | 89,000 |
| 22/04/2026 | $82.90 | $82.44 | $83.25 | $82.26 | 79,200 |
| 21/04/2026 | $82.90 | $82.90 | $83.30 | $82.67 | 106,200 |
| 20/04/2026 | $83.31 | $83.23 | $83.56 | $82.91 | 55,000 |
| 17/04/2026 | $83.71 | $83.58 | $83.81 | $83.13 | 99,200 |
| 16/04/2026 | $82.86 | $83.13 | $83.20 | $82.44 | 62,100 |
| 15/04/2026 | $84.04 | $84.14 | $85.09 | $83.97 | 89,900 |
| 14/04/2026 | $85.49 | $84.24 | $85.53 | $83.54 | 128,400 |
| 13/04/2026 | $85.82 | $84.88 | $86.04 | $84.87 | 66,700 |
| 10/04/2026 | $85.89 | $86.44 | $86.45 | $85.69 | 79,300 |
| 09/04/2026 | $87.14 | $86.52 | $87.70 | $86.40 | 75,500 |
| 08/04/2026 | $85.89 | $86.95 | $87.07 | $85.20 | 84,500 |
| 07/04/2026 | $88.07 | $88.62 | $89.26 | $87.51 | 60,800 |
| 06/04/2026 | $90.70 | $91.09 | $91.09 | $90.23 | 49,300 |
Graphs are not available, please refer to the detailed table