Find a quote
STELLA JONES INC
79.77 Down -1.03 (-1.29 %)
Delayed : 2025/09/15 07:40:00
- Previous close $80.80
- Opening $80.42
- Today High $80.50
- Today Low $79.31
- Price Bid $78.00
- Price Ask $78.00
- 52 Weeks High $94.74
- 52 Weeks Low $62.26
- Size Bid 8
- Size Ask 1
- Volume 67,824
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $79.77 | Down $ -0.08 | $79.77 | $79.77 | 9,000 |
| 03:59 PM | $79.85 | Down $ -0.07 | $79.93 | $79.81 | 2,500 |
| 03:58 PM | $79.92 | Up $0.01 | $79.93 | $79.92 | 1,100 |
| 03:57 PM | $79.91 | Up $0.06 | $79.91 | $79.87 | 900 |
| 03:55 PM | $79.85 | Up $0.04 | $79.85 | $79.83 | 700 |
| 03:55 PM | $79.85 | Up $0.00 | $79.85 | $79.83 | 0 |
| 03:54 PM | $79.81 | Down $ -0.01 | $79.81 | $79.81 | 100 |
| 03:52 PM | $79.82 | Up $0.03 | $79.82 | $79.81 | 700 |
| 03:52 PM | $79.82 | Up $0.00 | $79.82 | $79.81 | 0 |
| 03:51 PM | $79.79 | Down $ -0.01 | $79.79 | $79.79 | 100 |
| 03:49 PM | $79.80 | Up $0.05 | $79.80 | $79.78 | 800 |
| 03:49 PM | $79.80 | Up $0.00 | $79.80 | $79.78 | 0 |
| 03:44 PM | $79.75 | Down $ -0.02 | $79.78 | $79.75 | 300 |
| 03:44 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 03:44 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 03:44 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 03:44 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 03:43 PM | $79.77 | Up $0.05 | $79.77 | $79.73 | 1,000 |
| 03:41 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 200 |
| 03:41 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:40 PM | $79.72 | Down $ -0.01 | $79.72 | $79.72 | 200 |
| 03:36 PM | $79.73 | Up $0.01 | $79.73 | $79.72 | 500 |
| 03:36 PM | $79.73 | Up $0.00 | $79.73 | $79.72 | 0 |
| 03:36 PM | $79.73 | Up $0.00 | $79.73 | $79.72 | 0 |
| 03:36 PM | $79.73 | Up $0.00 | $79.73 | $79.72 | 0 |
| 03:35 PM | $79.72 | Down $ -0.04 | $79.72 | $79.67 | 300 |
| 03:33 PM | $79.76 | Up $0.06 | $79.76 | $79.76 | 400 |
| 03:33 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 0 |
| 03:22 PM | $79.70 | Down $ -0.02 | $79.73 | $79.70 | 200 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:22 PM | $79.70 | Up $0.00 | $79.73 | $79.70 | 0 |
| 03:20 PM | $79.72 | Up $0.03 | $79.72 | $79.72 | 500 |
| 03:20 PM | $79.72 | Up $0.00 | $79.72 | $79.72 | 0 |
| 03:19 PM | $79.69 | Down $ -0.04 | $79.69 | $79.68 | 200 |
| 03:13 PM | $79.73 | Down $ -0.02 | $79.73 | $79.73 | 100 |
| 03:13 PM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 03:13 PM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 03:13 PM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 03:13 PM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 03:13 PM | $79.73 | Up $0.00 | $79.73 | $79.73 | 0 |
| 03:11 PM | $79.75 | Down $ -0.08 | $79.75 | $79.75 | 100 |
| 03:11 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 03:07 PM | $79.83 | Up $0.03 | $79.83 | $79.80 | 200 |
| 03:07 PM | $79.83 | Up $0.00 | $79.83 | $79.80 | 0 |
| 03:07 PM | $79.83 | Up $0.00 | $79.83 | $79.80 | 0 |
| 03:07 PM | $79.83 | Up $0.00 | $79.83 | $79.80 | 0 |
| 03:06 PM | $79.80 | Up $0.00 | $79.80 | $79.80 | 200 |
| 03:02 PM | $79.80 | Up $0.00 | $79.84 | $79.80 | 200 |
| 03:02 PM | $79.80 | Up $0.00 | $79.84 | $79.80 | 0 |
| 03:02 PM | $79.80 | Up $0.00 | $79.84 | $79.80 | 0 |
| 03:02 PM | $79.80 | Up $0.00 | $79.84 | $79.80 | 0 |
| 02:44 PM | $79.80 | Up $0.03 | $79.82 | $79.75 | 800 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:44 PM | $79.80 | Up $0.00 | $79.82 | $79.75 | 0 |
| 02:43 PM | $79.77 | Down $ -0.16 | $79.93 | $79.77 | 800 |
| 02:37 PM | $79.93 | Up $0.03 | $79.94 | $79.93 | 500 |
| 02:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 0 |
| 02:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 0 |
| 02:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 0 |
| 02:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 0 |
| 02:37 PM | $79.93 | Up $0.00 | $79.94 | $79.93 | 0 |
| 02:31 PM | $79.90 | Down $ -0.05 | $79.91 | $79.90 | 400 |
| 02:31 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 0 |
| 02:31 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 0 |
| 02:31 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 0 |
| 02:31 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 0 |
| 02:31 PM | $79.90 | Up $0.00 | $79.91 | $79.90 | 0 |
| 02:21 PM | $79.95 | Down $ -0.05 | $79.95 | $79.95 | 100 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:21 PM | $79.95 | Up $0.00 | $79.95 | $79.95 | 0 |
| 02:19 PM | $80.00 | Down $ -0.06 | $80.06 | $80.00 | 300 |
| 02:19 PM | $80.00 | Up $0.00 | $80.06 | $80.00 | 0 |
| 02:18 PM | $80.06 | Down $ -0.19 | $80.19 | $80.06 | 500 |
| 02:07 PM | $80.25 | Down $0.00 | $80.27 | $80.25 | 500 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 02:07 PM | $80.25 | Up $0.00 | $80.27 | $80.25 | 0 |
| 01:34 PM | $80.25 | Down $ -0.04 | $80.30 | $80.25 | 200 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:34 PM | $80.25 | Up $0.00 | $80.30 | $80.25 | 0 |
| 01:29 PM | $80.29 | Up $0.02 | $80.29 | $80.22 | 300 |
| 01:29 PM | $80.29 | Up $0.00 | $80.29 | $80.22 | 0 |
| 01:29 PM | $80.29 | Up $0.00 | $80.29 | $80.22 | 0 |
| 01:29 PM | $80.29 | Up $0.00 | $80.29 | $80.22 | 0 |
| 01:29 PM | $80.29 | Up $0.00 | $80.29 | $80.22 | 0 |
| 01:24 PM | $80.27 | Down $ -0.05 | $80.27 | $80.27 | 100 |
| 01:24 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 01:24 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 01:24 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 01:24 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 01:18 PM | $80.32 | Up $0.06 | $80.50 | $80.30 | 6,200 |
| 01:18 PM | $80.32 | Up $0.00 | $80.50 | $80.30 | 0 |
| 01:18 PM | $80.32 | Up $0.00 | $80.50 | $80.30 | 0 |
| 01:18 PM | $80.32 | Up $0.00 | $80.50 | $80.30 | 0 |
| 01:18 PM | $80.32 | Up $0.00 | $80.50 | $80.30 | 0 |
| 01:18 PM | $80.32 | Up $0.00 | $80.50 | $80.30 | 0 |
| 01:13 PM | $80.26 | Up $0.04 | $80.28 | $80.26 | 1,000 |
| 01:13 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 01:13 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 01:13 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 01:13 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 01:04 PM | $80.22 | Down $ -0.03 | $80.22 | $80.22 | 100 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:04 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 01:03 PM | $80.25 | Up $0.05 | $80.25 | $80.20 | 300 |
| 12:57 PM | $80.20 | Down $ -0.02 | $80.20 | $80.20 | 100 |
| 12:57 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:57 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:57 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:57 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:57 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:54 PM | $80.22 | Down $ -0.04 | $80.29 | $80.22 | 500 |
| 12:54 PM | $80.22 | Up $0.00 | $80.29 | $80.22 | 0 |
| 12:54 PM | $80.22 | Up $0.00 | $80.29 | $80.22 | 0 |
| 12:46 PM | $80.26 | Up $0.05 | $80.28 | $80.26 | 500 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:46 PM | $80.26 | Up $0.00 | $80.28 | $80.26 | 0 |
| 12:41 PM | $80.21 | Up $0.04 | $80.22 | $80.11 | 1,800 |
| 12:41 PM | $80.21 | Up $0.00 | $80.22 | $80.11 | 0 |
| 12:41 PM | $80.21 | Up $0.00 | $80.22 | $80.11 | 0 |
| 12:41 PM | $80.21 | Up $0.00 | $80.22 | $80.11 | 0 |
| 12:41 PM | $80.21 | Up $0.00 | $80.22 | $80.11 | 0 |
| 12:35 PM | $80.17 | Up $0.06 | $80.17 | $80.17 | 100 |
| 12:35 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 12:35 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 12:35 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 12:35 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 12:35 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 12:30 PM | $80.11 | Up $0.06 | $80.11 | $80.11 | 100 |
| 12:30 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 12:30 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 12:30 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 12:30 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 700 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:19 PM | $80.05 | Up $0.00 | $80.05 | $80.05 | 0 |
| 12:18 PM | $80.05 | Up $0.07 | $80.05 | $80.05 | 100 |
| 12:17 PM | $79.98 | Up $0.07 | $79.98 | $79.95 | 500 |
| 12:07 PM | $79.91 | Up $0.05 | $79.91 | $79.91 | 100 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:07 PM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 12:03 PM | $79.86 | Up $0.08 | $79.86 | $79.82 | 200 |
| 12:03 PM | $79.86 | Up $0.00 | $79.86 | $79.82 | 0 |
| 12:03 PM | $79.86 | Up $0.00 | $79.86 | $79.82 | 0 |
| 12:03 PM | $79.86 | Up $0.00 | $79.86 | $79.82 | 0 |
| 11:51 AM | $79.78 | Down $ -0.05 | $79.83 | $79.78 | 1,300 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:51 AM | $79.78 | Up $0.00 | $79.83 | $79.78 | 0 |
| 11:50 AM | $79.83 | Up $0.16 | $79.83 | $79.70 | 1,900 |
| 11:46 AM | $79.67 | Up $0.04 | $79.70 | $79.67 | 500 |
| 11:46 AM | $79.67 | Up $0.00 | $79.70 | $79.67 | 0 |
| 11:46 AM | $79.67 | Up $0.00 | $79.70 | $79.67 | 0 |
| 11:46 AM | $79.67 | Up $0.00 | $79.70 | $79.67 | 0 |
| 11:38 AM | $79.63 | Up $0.05 | $79.63 | $79.63 | 200 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:38 AM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 11:37 AM | $79.58 | Down $ -0.23 | $79.79 | $79.56 | 3,800 |
| 11:32 AM | $79.81 | Down $ -0.06 | $79.82 | $79.81 | 500 |
| 11:32 AM | $79.81 | Up $0.00 | $79.82 | $79.81 | 0 |
| 11:32 AM | $79.81 | Up $0.00 | $79.82 | $79.81 | 0 |
| 11:32 AM | $79.81 | Up $0.00 | $79.82 | $79.81 | 0 |
| 11:32 AM | $79.81 | Up $0.00 | $79.82 | $79.81 | 0 |
| 11:30 AM | $79.87 | Up $0.03 | $79.87 | $79.84 | 1,200 |
| 11:30 AM | $79.87 | Up $0.00 | $79.87 | $79.84 | 0 |
| 11:29 AM | $79.85 | Down $ -0.02 | $79.85 | $79.85 | 100 |
| 11:28 AM | $79.87 | Down $ -0.02 | $79.87 | $79.81 | 500 |
| 11:27 AM | $79.89 | Down $ -0.02 | $79.89 | $79.89 | 100 |
| 11:17 AM | $79.91 | Up $0.05 | $79.91 | $79.91 | 100 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:17 AM | $79.91 | Up $0.00 | $79.91 | $79.91 | 0 |
| 11:10 AM | $79.86 | Down $ -0.03 | $79.89 | $79.86 | 700 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:10 AM | $79.86 | Up $0.00 | $79.89 | $79.86 | 0 |
| 11:00 AM | $79.89 | Down $ -0.06 | $80.00 | $79.89 | 3,000 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 11:00 AM | $79.89 | Up $0.00 | $80.00 | $79.89 | 0 |
| 10:55 AM | $79.95 | Up $0.09 | $80.00 | $79.85 | 2,100 |
| 10:55 AM | $79.95 | Up $0.00 | $80.00 | $79.85 | 0 |
| 10:55 AM | $79.95 | Up $0.00 | $80.00 | $79.85 | 0 |
| 10:55 AM | $79.95 | Up $0.00 | $80.00 | $79.85 | 0 |
| 10:55 AM | $79.95 | Up $0.00 | $80.00 | $79.85 | 0 |
| 10:48 AM | $79.86 | Down $ -0.18 | $79.99 | $79.86 | 300 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:48 AM | $79.86 | Up $0.00 | $79.99 | $79.86 | 0 |
| 10:45 AM | $80.04 | Up $0.05 | $80.04 | $80.04 | 200 |
| 10:45 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 10:45 AM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 10:43 AM | $79.99 | Down $ -0.10 | $80.05 | $79.99 | 500 |
| 10:43 AM | $79.99 | Up $0.00 | $80.05 | $79.99 | 0 |
| 10:42 AM | $80.09 | Up $0.01 | $80.09 | $80.04 | 300 |
| 10:41 AM | $80.08 | Up $0.03 | $80.08 | $80.00 | 200 |
| 10:40 AM | $80.05 | Up $0.05 | $80.10 | $80.05 | 300 |
| 10:38 AM | $80.00 | Up $0.04 | $80.00 | $80.00 | 100 |
| 10:38 AM | $80.00 | Up $0.00 | $80.00 | $80.00 | 0 |
| 10:37 AM | $79.96 | Up $0.06 | $79.96 | $79.94 | 200 |
| 10:34 AM | $79.90 | Down $ -0.06 | $79.90 | $79.90 | 100 |
| 10:34 AM | $79.90 | Up $0.00 | $79.90 | $79.90 | 0 |
| 10:34 AM | $79.90 | Up $0.00 | $79.90 | $79.90 | 0 |
| 10:33 AM | $79.96 | Down $ -0.09 | $80.00 | $79.96 | 200 |
| 10:32 AM | $80.05 | Down $ -0.03 | $80.08 | $80.05 | 200 |
| 10:31 AM | $80.08 | Up $0.00 | $80.19 | $80.08 | 1,200 |
| 10:29 AM | $80.08 | Up $0.70 | $80.30 | $79.99 | 4,100 |
| 10:29 AM | $80.08 | Up $0.00 | $80.30 | $79.99 | 0 |
| 10:26 AM | $79.38 | Down $ -0.93 | $80.31 | $79.31 | 1,200 |
| 10:26 AM | $79.38 | Up $0.00 | $80.31 | $79.31 | 0 |
| 10:26 AM | $79.38 | Up $0.00 | $80.31 | $79.31 | 0 |
| 10:25 AM | $80.31 | Up $0.09 | $80.31 | $80.22 | 2,000 |
| 10:24 AM | $80.22 | Down $ -0.06 | $80.22 | $80.22 | 100 |
| 10:22 AM | $80.28 | Up $0.44 | $80.34 | $80.23 | 1,100 |
| 10:22 AM | $80.28 | Up $0.00 | $80.34 | $80.23 | 0 |
| 10:14 AM | $79.84 | Down $ -0.58 | $79.84 | $79.84 | 100 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 10:14 AM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 09:30 AM | $80.42 | Down $ -0.38 | $80.42 | $80.42 | 200 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| 09:30 AM | $80.42 | Up $0.00 | $80.42 | $80.42 | 0 |
| Previous close | $80.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/09/2025 | $80.42 | $80.51 | $80.75 | $80.25 | 68,000 |
| 05/09/2025 | $80.18 | $79.98 | $80.26 | $79.52 | 64,400 |
| 04/09/2025 | $78.81 | $78.65 | $78.88 | $78.16 | 52,300 |
| 03/09/2025 | $77.32 | $77.27 | $77.82 | $77.21 | 71,500 |
| 29/08/2025 | $78.22 | $78.23 | $78.44 | $77.88 | 71,700 |
| 28/08/2025 | $77.30 | $77.04 | $77.31 | $77.03 | 26,100 |
| 27/08/2025 | $76.70 | $76.99 | $77.10 | $76.61 | 27,900 |
| 26/08/2025 | $77.30 | $77.29 | $77.51 | $76.86 | 36,000 |
| 25/08/2025 | $77.42 | $77.36 | $77.55 | $77.15 | 29,300 |
| 22/08/2025 | $78.13 | $77.94 | $78.50 | $77.88 | 104,200 |
| 21/08/2025 | $77.01 | $77.10 | $77.48 | $76.93 | 35,200 |
| 20/08/2025 | $77.01 | $77.74 | $77.88 | $77.01 | 28,000 |
| 19/08/2025 | $77.96 | $78.37 | $78.37 | $77.85 | 22,900 |
| 18/08/2025 | $77.17 | $76.90 | $77.17 | $76.42 | 40,200 |
| 15/08/2025 | $76.98 | $77.50 | $77.50 | $76.89 | 58,200 |
| 14/08/2025 | $77.50 | $76.81 | $78.25 | $76.67 | 45,400 |
| 13/08/2025 | $79.05 | $77.84 | $79.17 | $77.73 | 105,100 |
| 12/08/2025 | $76.84 | $75.53 | $77.37 | $75.52 | 146,600 |
| 11/08/2025 | $76.28 | $76.82 | $77.11 | $76.03 | 90,300 |
| 08/08/2025 | $77.77 | $77.23 | $77.85 | $76.29 | 270,700 |
| 07/08/2025 | $74.50 | $74.42 | $75.82 | $74.30 | 262,000 |
| 06/08/2025 | $78.49 | $79.25 | $79.25 | $78.36 | 77,400 |
| 05/08/2025 | $79.66 | $80.08 | $80.08 | $79.38 | 38,900 |
| 01/08/2025 | $78.81 | $78.58 | $78.98 | $78.42 | 43,500 |
| 31/07/2025 | $78.99 | $79.09 | $79.74 | $78.86 | 32,100 |
| 30/07/2025 | $78.93 | $79.74 | $80.07 | $78.86 | 50,100 |
Graphs are not available, please refer to the detailed table