Find a quote
STELLA JONES INC
82.05 Down -0.09 (-0.11 %)
Delayed : 2026/06/26 17:40:00
- Previous close $82.14
- Opening $82.14
- Today High $83.29
- Today Low $81.85
- Price Bid $81.88
- Price Ask $81.88
- 52 Weeks High $101.31
- 52 Weeks Low $69.94
- Size Bid 1
- Size Ask 1
- Volume 126,855
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 23,700 |
| 03:59 PM | $82.05 | Down $ -0.07 | $82.12 | $82.01 | 9,300 |
| 03:58 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 900 |
| 03:57 PM | $82.12 | Up $0.02 | $82.12 | $82.12 | 400 |
| 03:56 PM | $82.10 | Up $0.01 | $82.11 | $82.10 | 800 |
| 03:55 PM | $82.09 | Down $ -0.02 | $82.09 | $82.06 | 600 |
| 03:54 PM | $82.11 | Down $ -0.02 | $82.13 | $82.08 | 2,900 |
| 03:53 PM | $82.13 | Up $0.03 | $82.13 | $82.10 | 1,500 |
| 03:52 PM | $82.09 | Up $0.00 | $82.13 | $82.09 | 700 |
| 03:51 PM | $82.09 | Up $0.00 | $82.10 | $82.09 | 600 |
| 03:50 PM | $82.09 | Up $0.00 | $82.09 | $82.08 | 1,200 |
| 03:49 PM | $82.09 | Up $0.01 | $82.09 | $82.09 | 400 |
| 03:48 PM | $82.08 | Down $ -0.04 | $82.08 | $82.08 | 800 |
| 03:43 PM | $82.12 | Up $0.11 | $82.12 | $82.07 | 400 |
| 03:43 PM | $82.12 | Up $0.00 | $82.12 | $82.07 | 0 |
| 03:43 PM | $82.12 | Up $0.00 | $82.12 | $82.07 | 0 |
| 03:43 PM | $82.12 | Up $0.00 | $82.12 | $82.07 | 0 |
| 03:43 PM | $82.12 | Up $0.00 | $82.12 | $82.07 | 0 |
| 03:39 PM | $82.01 | Up $0.07 | $82.01 | $81.92 | 1,500 |
| 03:39 PM | $82.01 | Up $0.00 | $82.01 | $81.92 | 0 |
| 03:39 PM | $82.01 | Up $0.00 | $82.01 | $81.92 | 0 |
| 03:39 PM | $82.01 | Up $0.00 | $82.01 | $81.92 | 0 |
| 03:36 PM | $81.94 | Down $ -0.06 | $81.98 | $81.94 | 500 |
| 03:36 PM | $81.94 | Up $0.00 | $81.98 | $81.94 | 0 |
| 03:36 PM | $81.94 | Up $0.00 | $81.98 | $81.94 | 0 |
| 03:35 PM | $82.00 | Down $ -0.05 | $82.03 | $82.00 | 400 |
| 03:29 PM | $82.05 | Down $ -0.10 | $82.11 | $82.05 | 1,300 |
| 03:29 PM | $82.05 | Up $0.00 | $82.11 | $82.05 | 0 |
| 03:29 PM | $82.05 | Up $0.00 | $82.11 | $82.05 | 0 |
| 03:29 PM | $82.05 | Up $0.00 | $82.11 | $82.05 | 0 |
| 03:29 PM | $82.05 | Up $0.00 | $82.11 | $82.05 | 0 |
| 03:29 PM | $82.05 | Up $0.00 | $82.11 | $82.05 | 0 |
| 03:28 PM | $82.15 | Up $0.11 | $82.15 | $82.08 | 1,400 |
| 03:22 PM | $82.04 | Down $ -0.02 | $82.04 | $82.02 | 800 |
| 03:22 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 03:22 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 03:22 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 03:22 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 03:22 PM | $82.04 | Up $0.00 | $82.04 | $82.02 | 0 |
| 03:21 PM | $82.06 | Up $0.00 | $82.06 | $82.01 | 500 |
| 03:10 PM | $82.06 | Up $0.01 | $82.06 | $82.06 | 100 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:10 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 03:08 PM | $82.05 | Up $0.06 | $82.05 | $81.99 | 1,200 |
| 03:08 PM | $82.05 | Up $0.00 | $82.05 | $81.99 | 0 |
| 03:01 PM | $81.99 | Down $ -0.04 | $81.99 | $81.99 | 100 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:01 PM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 03:00 PM | $82.03 | Up $0.00 | $82.03 | $82.03 | 300 |
| 02:59 PM | $82.03 | Down $ -0.01 | $82.03 | $82.03 | 200 |
| 02:55 PM | $82.04 | Down $ -0.14 | $82.12 | $82.04 | 1,900 |
| 02:55 PM | $82.04 | Up $0.00 | $82.12 | $82.04 | 0 |
| 02:55 PM | $82.04 | Up $0.00 | $82.12 | $82.04 | 0 |
| 02:55 PM | $82.04 | Up $0.00 | $82.12 | $82.04 | 0 |
| 02:54 PM | $82.18 | Up $0.00 | $82.18 | $82.12 | 700 |
| 02:50 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 100 |
| 02:50 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:50 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:50 PM | $82.18 | Up $0.00 | $82.18 | $82.18 | 0 |
| 02:43 PM | $82.18 | Up $0.03 | $82.18 | $82.17 | 1,000 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:43 PM | $82.18 | Up $0.00 | $82.18 | $82.17 | 0 |
| 02:35 PM | $82.15 | Up $0.09 | $82.19 | $82.10 | 1,800 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:35 PM | $82.15 | Up $0.00 | $82.19 | $82.10 | 0 |
| 02:34 PM | $82.06 | Down $ -0.04 | $82.08 | $82.06 | 700 |
| 02:33 PM | $82.10 | Down $ -0.01 | $82.10 | $82.10 | 100 |
| 02:32 PM | $82.11 | Up $0.00 | $82.11 | $82.10 | 500 |
| 02:31 PM | $82.11 | Up $0.03 | $82.13 | $82.09 | 3,700 |
| 02:30 PM | $82.08 | Down $ -0.02 | $82.08 | $82.08 | 300 |
| 02:27 PM | $82.10 | Up $0.05 | $82.10 | $82.10 | 100 |
| 02:27 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 02:27 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 02:22 PM | $82.05 | Down $ -0.03 | $82.05 | $82.05 | 100 |
| 02:22 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 02:22 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 02:22 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 02:22 PM | $82.05 | Up $0.00 | $82.05 | $82.05 | 0 |
| 02:17 PM | $82.08 | Up $0.11 | $82.08 | $82.08 | 100 |
| 02:17 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 02:17 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 02:17 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 02:17 PM | $82.08 | Up $0.00 | $82.08 | $82.08 | 0 |
| 02:16 PM | $81.97 | Down $ -0.05 | $81.99 | $81.97 | 900 |
| 02:09 PM | $82.02 | Up $0.06 | $82.09 | $82.02 | 700 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:09 PM | $82.02 | Up $0.00 | $82.09 | $82.02 | 0 |
| 02:04 PM | $81.96 | Up $0.11 | $81.96 | $81.89 | 1,500 |
| 02:04 PM | $81.96 | Up $0.00 | $81.96 | $81.89 | 0 |
| 02:04 PM | $81.96 | Up $0.00 | $81.96 | $81.89 | 0 |
| 02:04 PM | $81.96 | Up $0.00 | $81.96 | $81.89 | 0 |
| 02:04 PM | $81.96 | Up $0.00 | $81.96 | $81.89 | 0 |
| 02:02 PM | $81.85 | Down $ -0.08 | $81.92 | $81.85 | 1,000 |
| 02:02 PM | $81.85 | Up $0.00 | $81.92 | $81.85 | 0 |
| 01:52 PM | $81.93 | Down $ -0.05 | $81.93 | $81.93 | 100 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:52 PM | $81.93 | Up $0.00 | $81.93 | $81.93 | 0 |
| 01:46 PM | $81.98 | Up $0.02 | $82.00 | $81.92 | 1,100 |
| 01:46 PM | $81.98 | Up $0.00 | $82.00 | $81.92 | 0 |
| 01:46 PM | $81.98 | Up $0.00 | $82.00 | $81.92 | 0 |
| 01:46 PM | $81.98 | Up $0.00 | $82.00 | $81.92 | 0 |
| 01:46 PM | $81.98 | Up $0.00 | $82.00 | $81.92 | 0 |
| 01:46 PM | $81.98 | Up $0.00 | $82.00 | $81.92 | 0 |
| 01:43 PM | $81.97 | Down $ -0.02 | $81.97 | $81.97 | 100 |
| 01:43 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 01:43 PM | $81.97 | Up $0.00 | $81.97 | $81.97 | 0 |
| 01:42 PM | $81.99 | Up $0.08 | $81.99 | $81.99 | 400 |
| 01:40 PM | $81.91 | Up $0.01 | $81.92 | $81.91 | 200 |
| 01:40 PM | $81.91 | Up $0.00 | $81.92 | $81.91 | 0 |
| 01:39 PM | $81.90 | Down $ -0.11 | $82.14 | $81.90 | 3,700 |
| 01:38 PM | $82.01 | Down $ -0.28 | $82.25 | $82.01 | 6,100 |
| 01:30 PM | $82.29 | Down $ -0.01 | $82.29 | $82.29 | 100 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:30 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:26 PM | $82.30 | Down $ -0.05 | $82.32 | $82.30 | 600 |
| 01:26 PM | $82.30 | Up $0.00 | $82.32 | $82.30 | 0 |
| 01:26 PM | $82.30 | Up $0.00 | $82.32 | $82.30 | 0 |
| 01:26 PM | $82.30 | Up $0.00 | $82.32 | $82.30 | 0 |
| 01:23 PM | $82.35 | Up $0.03 | $82.35 | $82.31 | 400 |
| 01:23 PM | $82.35 | Up $0.00 | $82.35 | $82.31 | 0 |
| 01:23 PM | $82.35 | Up $0.00 | $82.35 | $82.31 | 0 |
| 01:22 PM | $82.31 | Up $0.01 | $82.41 | $82.22 | 2,500 |
| 01:21 PM | $82.30 | Down $ -0.44 | $82.70 | $82.30 | 5,300 |
| 01:17 PM | $82.74 | Down $ -0.04 | $82.74 | $82.74 | 100 |
| 01:17 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 01:17 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 01:17 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 01:10 PM | $82.78 | Down $ -0.10 | $82.85 | $82.78 | 500 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:10 PM | $82.78 | Up $0.00 | $82.85 | $82.78 | 0 |
| 01:06 PM | $82.88 | Down $ -0.06 | $82.88 | $82.88 | 400 |
| 01:06 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 01:06 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 01:06 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 01:00 PM | $82.94 | Up $0.15 | $82.94 | $82.83 | 400 |
| 01:00 PM | $82.94 | Up $0.00 | $82.94 | $82.83 | 0 |
| 01:00 PM | $82.94 | Up $0.00 | $82.94 | $82.83 | 0 |
| 01:00 PM | $82.94 | Up $0.00 | $82.94 | $82.83 | 0 |
| 01:00 PM | $82.94 | Up $0.00 | $82.94 | $82.83 | 0 |
| 01:00 PM | $82.94 | Up $0.00 | $82.94 | $82.83 | 0 |
| 12:59 PM | $82.79 | Up $0.00 | $82.79 | $82.79 | 100 |
| 12:58 PM | $82.79 | Down $ -0.04 | $82.79 | $82.79 | 200 |
| 12:52 PM | $82.83 | Down $ -0.06 | $82.83 | $82.83 | 100 |
| 12:52 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:52 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:52 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:52 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:52 PM | $82.83 | Up $0.00 | $82.83 | $82.83 | 0 |
| 12:46 PM | $82.89 | Down $ -0.07 | $82.89 | $82.89 | 100 |
| 12:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 12:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 12:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 12:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 12:46 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 12:41 PM | $82.96 | Up $0.10 | $82.96 | $82.84 | 1,400 |
| 12:41 PM | $82.96 | Up $0.00 | $82.96 | $82.84 | 0 |
| 12:41 PM | $82.96 | Up $0.00 | $82.96 | $82.84 | 0 |
| 12:41 PM | $82.96 | Up $0.00 | $82.96 | $82.84 | 0 |
| 12:41 PM | $82.96 | Up $0.00 | $82.96 | $82.84 | 0 |
| 12:36 PM | $82.86 | Down $ -0.06 | $82.87 | $82.86 | 300 |
| 12:36 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 0 |
| 12:36 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 0 |
| 12:36 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 0 |
| 12:36 PM | $82.86 | Up $0.00 | $82.87 | $82.86 | 0 |
| 12:35 PM | $82.92 | Up $0.03 | $82.96 | $82.92 | 400 |
| 12:30 PM | $82.89 | Up $0.10 | $82.95 | $82.84 | 1,400 |
| 12:30 PM | $82.89 | Up $0.00 | $82.95 | $82.84 | 0 |
| 12:30 PM | $82.89 | Up $0.00 | $82.95 | $82.84 | 0 |
| 12:30 PM | $82.89 | Up $0.00 | $82.95 | $82.84 | 0 |
| 12:30 PM | $82.89 | Up $0.00 | $82.95 | $82.84 | 0 |
| 12:29 PM | $82.79 | Down $ -0.09 | $82.82 | $82.79 | 200 |
| 12:25 PM | $82.88 | Down $ -0.06 | $82.88 | $82.88 | 100 |
| 12:25 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 12:25 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 12:25 PM | $82.88 | Up $0.00 | $82.88 | $82.88 | 0 |
| 12:21 PM | $82.94 | Down $ -0.07 | $83.00 | $82.94 | 600 |
| 12:21 PM | $82.94 | Up $0.00 | $83.00 | $82.94 | 0 |
| 12:21 PM | $82.94 | Up $0.00 | $83.00 | $82.94 | 0 |
| 12:21 PM | $82.94 | Up $0.00 | $83.00 | $82.94 | 0 |
| 12:20 PM | $83.01 | Down $ -0.04 | $83.01 | $83.01 | 200 |
| 12:14 PM | $83.05 | Down $ -0.18 | $83.19 | $83.05 | 700 |
| 12:14 PM | $83.05 | Up $0.00 | $83.19 | $83.05 | 0 |
| 12:14 PM | $83.05 | Up $0.00 | $83.19 | $83.05 | 0 |
| 12:14 PM | $83.05 | Up $0.00 | $83.19 | $83.05 | 0 |
| 12:14 PM | $83.05 | Up $0.00 | $83.19 | $83.05 | 0 |
| 12:14 PM | $83.05 | Up $0.00 | $83.19 | $83.05 | 0 |
| 12:12 PM | $83.23 | Up $0.00 | $83.23 | $83.17 | 600 |
| 12:12 PM | $83.23 | Up $0.00 | $83.23 | $83.17 | 0 |
| 12:07 PM | $83.23 | Down $ -0.01 | $83.25 | $83.23 | 200 |
| 12:07 PM | $83.23 | Up $0.00 | $83.25 | $83.23 | 0 |
| 12:07 PM | $83.23 | Up $0.00 | $83.25 | $83.23 | 0 |
| 12:07 PM | $83.23 | Up $0.00 | $83.25 | $83.23 | 0 |
| 12:07 PM | $83.23 | Up $0.00 | $83.25 | $83.23 | 0 |
| 12:05 PM | $83.24 | Down $ -0.05 | $83.24 | $83.24 | 100 |
| 12:05 PM | $83.24 | Up $0.00 | $83.24 | $83.24 | 0 |
| 12:02 PM | $83.29 | Down $ -0.01 | $83.29 | $83.29 | 100 |
| 12:02 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 12:02 PM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.06 | $83.29 | $83.29 | 200 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:55 AM | $83.29 | Up $0.00 | $83.29 | $83.29 | 0 |
| 11:54 AM | $83.23 | Up $0.06 | $83.23 | $83.23 | 200 |
| 11:51 AM | $83.17 | Down $ -0.10 | $83.22 | $83.11 | 1,800 |
| 11:51 AM | $83.17 | Up $0.00 | $83.22 | $83.11 | 0 |
| 11:51 AM | $83.17 | Up $0.00 | $83.22 | $83.11 | 0 |
| 11:45 AM | $83.27 | Up $0.16 | $83.27 | $83.17 | 500 |
| 11:45 AM | $83.27 | Up $0.00 | $83.27 | $83.17 | 0 |
| 11:45 AM | $83.27 | Up $0.00 | $83.27 | $83.17 | 0 |
| 11:45 AM | $83.27 | Up $0.00 | $83.27 | $83.17 | 0 |
| 11:45 AM | $83.27 | Up $0.00 | $83.27 | $83.17 | 0 |
| 11:45 AM | $83.27 | Up $0.00 | $83.27 | $83.17 | 0 |
| 11:42 AM | $83.11 | Up $0.00 | $83.11 | $83.10 | 500 |
| 11:42 AM | $83.11 | Up $0.00 | $83.11 | $83.10 | 0 |
| 11:42 AM | $83.11 | Up $0.00 | $83.11 | $83.10 | 0 |
| 11:40 AM | $83.11 | Up $0.04 | $83.11 | $83.10 | 1,000 |
| 11:40 AM | $83.11 | Up $0.00 | $83.11 | $83.10 | 0 |
| 11:32 AM | $83.07 | Down $ -0.10 | $83.10 | $83.07 | 900 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:32 AM | $83.07 | Up $0.00 | $83.10 | $83.07 | 0 |
| 11:21 AM | $83.17 | Up $0.09 | $83.17 | $83.17 | 200 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:21 AM | $83.17 | Up $0.00 | $83.17 | $83.17 | 0 |
| 11:18 AM | $83.08 | Down $ -0.12 | $83.26 | $83.08 | 1,400 |
| 11:18 AM | $83.08 | Up $0.00 | $83.26 | $83.08 | 0 |
| 11:18 AM | $83.08 | Up $0.00 | $83.26 | $83.08 | 0 |
| 11:16 AM | $83.20 | Up $0.13 | $83.20 | $83.13 | 400 |
| 11:16 AM | $83.20 | Up $0.00 | $83.20 | $83.13 | 0 |
| 11:15 AM | $83.07 | Up $0.07 | $83.07 | $83.06 | 200 |
| 11:13 AM | $83.00 | Up $0.07 | $83.00 | $83.00 | 100 |
| 11:13 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 11:12 AM | $82.93 | Up $0.07 | $82.93 | $82.93 | 200 |
| 11:09 AM | $82.86 | Up $0.06 | $82.86 | $82.86 | 100 |
| 11:09 AM | $82.86 | Up $0.00 | $82.86 | $82.86 | 0 |
| 11:09 AM | $82.86 | Up $0.00 | $82.86 | $82.86 | 0 |
| 11:08 AM | $82.80 | Up $0.06 | $82.80 | $82.79 | 200 |
| 11:07 AM | $82.74 | Up $0.06 | $82.74 | $82.74 | 100 |
| 11:06 AM | $82.68 | Up $0.18 | $82.68 | $82.56 | 1,000 |
| 11:05 AM | $82.50 | Down $ -0.06 | $82.50 | $82.50 | 500 |
| 11:04 AM | $82.56 | Up $0.06 | $82.56 | $82.56 | 500 |
| 11:01 AM | $82.50 | Up $0.03 | $82.50 | $82.50 | 100 |
| 11:01 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 11:01 AM | $82.50 | Up $0.00 | $82.50 | $82.50 | 0 |
| 11:00 AM | $82.47 | Up $0.04 | $82.47 | $82.47 | 300 |
| 10:56 AM | $82.43 | Up $0.11 | $82.43 | $82.37 | 400 |
| 10:56 AM | $82.43 | Up $0.00 | $82.43 | $82.37 | 0 |
| 10:56 AM | $82.43 | Up $0.00 | $82.43 | $82.37 | 0 |
| 10:56 AM | $82.43 | Up $0.00 | $82.43 | $82.37 | 0 |
| 10:55 AM | $82.32 | Up $0.06 | $82.32 | $82.32 | 200 |
| 10:54 AM | $82.26 | Up $0.00 | $82.32 | $82.26 | 700 |
| 10:52 AM | $82.26 | Down $ -0.11 | $82.26 | $82.26 | 100 |
| 10:52 AM | $82.26 | Up $0.00 | $82.26 | $82.26 | 0 |
| 10:50 AM | $82.37 | Down $ -0.01 | $82.38 | $82.32 | 300 |
| 10:50 AM | $82.37 | Up $0.00 | $82.38 | $82.32 | 0 |
| 10:49 AM | $82.38 | Down $ -0.26 | $82.58 | $82.38 | 900 |
| 10:47 AM | $82.64 | Up $0.14 | $82.64 | $82.57 | 300 |
| 10:47 AM | $82.64 | Up $0.00 | $82.64 | $82.57 | 0 |
| 10:46 AM | $82.50 | Up $0.06 | $82.50 | $82.50 | 100 |
| 10:40 AM | $82.44 | Up $0.01 | $82.44 | $82.44 | 500 |
| 10:40 AM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 10:40 AM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 10:40 AM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 10:40 AM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 10:40 AM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 10:37 AM | $82.43 | Up $0.04 | $82.43 | $82.43 | 100 |
| 10:37 AM | $82.43 | Up $0.00 | $82.43 | $82.43 | 0 |
| 10:37 AM | $82.43 | Up $0.00 | $82.43 | $82.43 | 0 |
| 10:35 AM | $82.39 | Down $ -0.01 | $82.39 | $82.39 | 100 |
| 10:35 AM | $82.39 | Up $0.00 | $82.39 | $82.39 | 0 |
| 10:34 AM | $82.40 | Down $ -0.05 | $82.40 | $82.40 | 100 |
| 10:33 AM | $82.45 | Down $ -0.07 | $82.45 | $82.45 | 100 |
| 10:32 AM | $82.52 | Down $ -0.12 | $82.60 | $82.46 | 700 |
| 10:30 AM | $82.64 | Down $ -0.01 | $82.65 | $82.64 | 200 |
| 10:30 AM | $82.64 | Up $0.00 | $82.65 | $82.64 | 0 |
| 10:23 AM | $82.65 | Down $ -0.14 | $82.78 | $82.65 | 900 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:23 AM | $82.65 | Up $0.00 | $82.78 | $82.65 | 0 |
| 10:19 AM | $82.79 | Down $ -0.06 | $82.79 | $82.78 | 800 |
| 10:19 AM | $82.79 | Up $0.00 | $82.79 | $82.78 | 0 |
| 10:19 AM | $82.79 | Up $0.00 | $82.79 | $82.78 | 0 |
| 10:19 AM | $82.79 | Up $0.00 | $82.79 | $82.78 | 0 |
| 10:14 AM | $82.85 | Up $0.14 | $82.85 | $82.77 | 400 |
| 10:14 AM | $82.85 | Up $0.00 | $82.85 | $82.77 | 0 |
| 10:14 AM | $82.85 | Up $0.00 | $82.85 | $82.77 | 0 |
| 10:14 AM | $82.85 | Up $0.00 | $82.85 | $82.77 | 0 |
| 10:14 AM | $82.85 | Up $0.00 | $82.85 | $82.77 | 0 |
| 10:11 AM | $82.71 | Up $0.06 | $82.71 | $82.71 | 100 |
| 10:11 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:11 AM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 10:10 AM | $82.65 | Up $0.05 | $82.65 | $82.64 | 500 |
| 10:07 AM | $82.60 | Up $0.13 | $82.60 | $82.49 | 300 |
| 10:07 AM | $82.60 | Up $0.00 | $82.60 | $82.49 | 0 |
| 10:07 AM | $82.60 | Up $0.00 | $82.60 | $82.49 | 0 |
| 10:05 AM | $82.47 | Up $0.06 | $82.47 | $82.41 | 500 |
| 10:05 AM | $82.47 | Up $0.00 | $82.47 | $82.41 | 0 |
| 10:04 AM | $82.41 | Down $ -0.12 | $82.50 | $82.41 | 400 |
| 10:01 AM | $82.53 | Down $ -0.07 | $82.54 | $82.53 | 200 |
| 10:01 AM | $82.53 | Up $0.00 | $82.54 | $82.53 | 0 |
| 10:01 AM | $82.53 | Up $0.00 | $82.54 | $82.53 | 0 |
| 09:56 AM | $82.60 | Down $ -0.04 | $82.69 | $82.60 | 600 |
| 09:56 AM | $82.60 | Up $0.00 | $82.69 | $82.60 | 0 |
| 09:56 AM | $82.60 | Up $0.00 | $82.69 | $82.60 | 0 |
| 09:56 AM | $82.60 | Up $0.00 | $82.69 | $82.60 | 0 |
| 09:56 AM | $82.60 | Up $0.00 | $82.69 | $82.60 | 0 |
| 09:54 AM | $82.64 | Up $0.00 | $82.64 | $82.64 | 100 |
| 09:54 AM | $82.64 | Up $0.00 | $82.64 | $82.64 | 0 |
| 09:53 AM | $82.64 | Up $0.00 | $82.70 | $82.64 | 700 |
| 09:51 AM | $82.64 | Up $0.14 | $82.64 | $82.55 | 400 |
| 09:51 AM | $82.64 | Up $0.00 | $82.64 | $82.55 | 0 |
| 09:50 AM | $82.50 | Up $0.05 | $82.53 | $82.27 | 2,600 |
| 09:47 AM | $82.45 | Down $ -0.02 | $82.45 | $82.45 | 200 |
| 09:47 AM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 09:47 AM | $82.45 | Up $0.00 | $82.45 | $82.45 | 0 |
| 09:46 AM | $82.47 | Down $ -0.03 | $82.47 | $82.47 | 100 |
| 09:45 AM | $82.50 | Down $ -0.50 | $82.53 | $82.50 | 800 |
| 09:39 AM | $83.00 | Up $0.41 | $83.00 | $83.00 | 200 |
| 09:39 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 09:39 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 09:39 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 09:39 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 09:39 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 0 |
| 09:37 AM | $82.59 | Up $0.45 | $82.60 | $82.53 | 500 |
| 09:37 AM | $82.59 | Up $0.00 | $82.60 | $82.53 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 700 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 09:30 AM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| Previous close | $82.14 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/06/2026 | $82.05 | $83.29 | $83.29 | $81.85 | 96,500 |
| 25/06/2026 | $82.14 | $82.62 | $83.02 | $81.97 | 97,400 |
| 24/06/2026 | $83.18 | $83.01 | $83.20 | $82.72 | 49,500 |
| 23/06/2026 | $82.40 | $82.50 | $82.58 | $81.87 | 58,100 |
| 22/06/2026 | $82.03 | $82.61 | $82.62 | $81.69 | 59,500 |
| 19/06/2026 | $81.83 | $82.25 | $82.25 | $81.49 | 91,400 |
| 18/06/2026 | $82.36 | $82.74 | $83.21 | $82.20 | 49,200 |
| 17/06/2026 | $82.15 | $82.82 | $83.08 | $81.84 | 52,600 |
| 16/06/2026 | $82.15 | $82.19 | $82.59 | $82.05 | 51,700 |
| 15/06/2026 | $82.72 | $82.50 | $82.79 | $82.26 | 52,300 |
| 12/06/2026 | $81.58 | $81.40 | $81.70 | $81.11 | 118,900 |
| 11/06/2026 | $80.73 | $80.01 | $81.16 | $79.63 | 91,400 |
| 10/06/2026 | $80.74 | $80.73 | $80.87 | $79.95 | 206,200 |
| 09/06/2026 | $81.57 | $81.07 | $81.77 | $81.07 | 83,100 |
| 08/06/2026 | $80.12 | $80.19 | $80.57 | $79.85 | 419,300 |
| 05/06/2026 | $81.68 | $81.49 | $81.86 | $81.11 | 118,900 |
| 04/06/2026 | $81.30 | $80.88 | $81.37 | $80.60 | 147,900 |
| 03/06/2026 | $79.31 | $79.16 | $79.87 | $79.07 | 110,800 |
| 02/06/2026 | $77.37 | $78.84 | $79.03 | $76.84 | 122,400 |
| 01/06/2026 | $78.72 | $77.95 | $78.73 | $77.63 | 213,000 |
| 29/05/2026 | $77.35 | $77.26 | $77.50 | $76.53 | 252,700 |
| 28/05/2026 | $76.73 | $75.57 | $76.81 | $75.44 | 84,600 |
| 27/05/2026 | $76.72 | $77.14 | $77.29 | $76.50 | 180,300 |
| 26/05/2026 | $76.25 | $74.91 | $76.42 | $74.65 | 218,700 |
| 25/05/2026 | $74.10 | $74.40 | $74.43 | $73.89 | 36,300 |
| 22/05/2026 | $73.96 | $73.24 | $74.12 | $73.13 | 87,800 |
| 21/05/2026 | $72.81 | $71.75 | $73.26 | $71.65 | 95,200 |
| 20/05/2026 | $71.96 | $72.03 | $72.36 | $71.58 | 136,500 |
| 19/05/2026 | $72.15 | $72.32 | $72.70 | $72.09 | 83,000 |
| 15/05/2026 | $72.94 | $72.83 | $73.33 | $72.67 | 142,500 |
Graphs are not available, please refer to the detailed table