Find a quote
STELLA JONES INC
76.66 Up 2.04 (2.66 %)
Delayed : 2026/08/07 17:40:00
- Previous close $74.62
- Opening $75.13
- Today High $77.50
- Today Low $74.83
- Price Bid $76.41
- Price Ask $76.41
- 52 Weeks High $101.31
- 52 Weeks Low $69.94
- Size Bid 1
- Size Ask 1
- Volume 250,507
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.66 | Down $ -0.04 | $76.66 | $76.66 | 68,300 |
| 03:59 PM | $76.70 | Up $0.01 | $76.74 | $76.68 | 2,200 |
| 03:58 PM | $76.69 | Up $0.04 | $76.69 | $76.61 | 3,700 |
| 03:57 PM | $76.65 | Up $0.00 | $76.67 | $76.60 | 400 |
| 03:56 PM | $76.65 | Up $0.04 | $76.65 | $76.60 | 2,800 |
| 03:55 PM | $76.61 | Down $ -0.05 | $76.70 | $76.55 | 2,500 |
| 03:54 PM | $76.66 | Up $0.02 | $76.70 | $76.61 | 2,500 |
| 03:53 PM | $76.64 | Down $ -0.04 | $76.68 | $76.55 | 1,900 |
| 03:52 PM | $76.68 | Up $0.04 | $76.68 | $76.68 | 200 |
| 03:51 PM | $76.65 | Down $ -0.01 | $76.70 | $76.63 | 1,500 |
| 03:50 PM | $76.65 | Up $0.19 | $76.65 | $76.34 | 14,400 |
| 03:49 PM | $76.46 | Up $0.00 | $76.46 | $76.42 | 400 |
| 03:48 PM | $76.46 | Up $0.05 | $76.46 | $76.45 | 300 |
| 03:47 PM | $76.41 | Up $0.09 | $76.41 | $76.32 | 700 |
| 03:46 PM | $76.32 | Up $0.00 | $76.32 | $76.32 | 400 |
| 03:45 PM | $76.32 | Up $0.05 | $76.32 | $76.32 | 900 |
| 03:43 PM | $76.27 | Down $ -0.02 | $76.29 | $76.27 | 200 |
| 03:43 PM | $76.27 | Up $0.00 | $76.29 | $76.27 | 0 |
| 03:42 PM | $76.29 | Up $0.00 | $76.29 | $76.29 | 200 |
| 03:40 PM | $76.29 | Down $ -0.03 | $76.32 | $76.29 | 900 |
| 03:40 PM | $76.29 | Up $0.00 | $76.32 | $76.29 | 0 |
| 03:39 PM | $76.32 | Down $ -0.01 | $76.33 | $76.27 | 600 |
| 03:38 PM | $76.33 | Down $ -0.08 | $76.36 | $76.33 | 500 |
| 03:37 PM | $76.41 | Up $0.10 | $76.46 | $76.27 | 2,100 |
| 03:36 PM | $76.31 | Up $0.01 | $76.31 | $76.31 | 100 |
| 03:34 PM | $76.30 | Down $ -0.03 | $76.30 | $76.30 | 100 |
| 03:34 PM | $76.30 | Up $0.00 | $76.30 | $76.30 | 0 |
| 03:32 PM | $76.33 | Up $0.03 | $76.33 | $76.33 | 100 |
| 03:32 PM | $76.33 | Up $0.00 | $76.33 | $76.33 | 0 |
| 03:31 PM | $76.30 | Up $0.04 | $76.30 | $76.29 | 900 |
| 03:29 PM | $76.26 | Up $0.01 | $76.26 | $76.26 | 100 |
| 03:29 PM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 03:28 PM | $76.25 | Down $ -0.05 | $76.27 | $76.25 | 700 |
| 03:23 PM | $76.30 | Up $0.05 | $76.30 | $76.29 | 200 |
| 03:23 PM | $76.30 | Up $0.00 | $76.30 | $76.29 | 0 |
| 03:23 PM | $76.30 | Up $0.00 | $76.30 | $76.29 | 0 |
| 03:23 PM | $76.30 | Up $0.00 | $76.30 | $76.29 | 0 |
| 03:23 PM | $76.30 | Up $0.00 | $76.30 | $76.29 | 0 |
| 03:22 PM | $76.25 | Up $0.03 | $76.25 | $76.20 | 500 |
| 03:21 PM | $76.22 | Up $0.03 | $76.22 | $76.18 | 900 |
| 03:20 PM | $76.19 | Down $ -0.01 | $76.19 | $76.19 | 400 |
| 03:19 PM | $76.20 | Up $0.05 | $76.20 | $76.17 | 300 |
| 03:18 PM | $76.15 | Down $ -0.12 | $76.23 | $76.08 | 5,300 |
| 03:17 PM | $76.27 | Up $0.05 | $76.27 | $76.23 | 900 |
| 03:15 PM | $76.22 | Down $ -0.02 | $76.25 | $76.22 | 700 |
| 03:15 PM | $76.22 | Up $0.00 | $76.25 | $76.22 | 0 |
| 03:14 PM | $76.24 | Down $ -0.01 | $76.24 | $76.24 | 100 |
| 03:13 PM | $76.25 | Down $ -0.01 | $76.25 | $76.24 | 300 |
| 03:11 PM | $76.26 | Down $ -0.02 | $76.26 | $76.26 | 100 |
| 03:11 PM | $76.26 | Up $0.00 | $76.26 | $76.26 | 0 |
| 03:07 PM | $76.28 | Down $ -0.06 | $76.31 | $76.28 | 700 |
| 03:07 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 0 |
| 03:07 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 0 |
| 03:07 PM | $76.28 | Up $0.00 | $76.31 | $76.28 | 0 |
| 03:05 PM | $76.34 | Up $0.17 | $76.34 | $76.21 | 1,300 |
| 03:05 PM | $76.34 | Up $0.00 | $76.34 | $76.21 | 0 |
| 03:03 PM | $76.17 | Down $ -0.02 | $76.17 | $76.17 | 100 |
| 03:03 PM | $76.17 | Up $0.00 | $76.17 | $76.17 | 0 |
| 03:01 PM | $76.19 | Down $ -0.05 | $76.19 | $76.19 | 100 |
| 03:01 PM | $76.19 | Up $0.00 | $76.19 | $76.19 | 0 |
| 02:59 PM | $76.24 | Down $ -0.03 | $76.24 | $76.19 | 800 |
| 02:59 PM | $76.24 | Up $0.00 | $76.24 | $76.19 | 0 |
| 02:57 PM | $76.27 | Down $ -0.02 | $76.28 | $76.27 | 500 |
| 02:57 PM | $76.27 | Up $0.00 | $76.28 | $76.27 | 0 |
| 02:55 PM | $76.29 | Down $ -0.03 | $76.29 | $76.29 | 100 |
| 02:55 PM | $76.29 | Up $0.00 | $76.29 | $76.29 | 0 |
| 02:52 PM | $76.32 | Up $0.22 | $76.32 | $76.14 | 1,200 |
| 02:52 PM | $76.32 | Up $0.00 | $76.32 | $76.14 | 0 |
| 02:52 PM | $76.32 | Up $0.00 | $76.32 | $76.14 | 0 |
| 02:48 PM | $76.10 | Up $0.11 | $76.10 | $75.98 | 1,200 |
| 02:48 PM | $76.10 | Up $0.00 | $76.10 | $75.98 | 0 |
| 02:48 PM | $76.10 | Up $0.00 | $76.10 | $75.98 | 0 |
| 02:48 PM | $76.10 | Up $0.00 | $76.10 | $75.98 | 0 |
| 02:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 100 |
| 02:46 PM | $75.99 | Up $0.00 | $75.99 | $75.99 | 0 |
| 02:45 PM | $75.99 | Down $ -0.03 | $76.02 | $75.99 | 200 |
| 02:43 PM | $76.02 | Down $ -0.08 | $76.10 | $76.02 | 800 |
| 02:43 PM | $76.02 | Up $0.00 | $76.10 | $76.02 | 0 |
| 02:40 PM | $76.10 | Up $0.07 | $76.20 | $76.07 | 2,400 |
| 02:40 PM | $76.10 | Up $0.00 | $76.20 | $76.07 | 0 |
| 02:40 PM | $76.10 | Up $0.00 | $76.20 | $76.07 | 0 |
| 02:39 PM | $76.03 | Up $0.19 | $76.03 | $75.85 | 1,100 |
| 02:38 PM | $75.84 | Up $0.00 | $75.84 | $75.84 | 100 |
| 02:33 PM | $75.84 | Up $0.04 | $75.84 | $75.84 | 100 |
| 02:33 PM | $75.84 | Up $0.00 | $75.84 | $75.84 | 0 |
| 02:33 PM | $75.84 | Up $0.00 | $75.84 | $75.84 | 0 |
| 02:33 PM | $75.84 | Up $0.00 | $75.84 | $75.84 | 0 |
| 02:33 PM | $75.84 | Up $0.00 | $75.84 | $75.84 | 0 |
| 02:32 PM | $75.80 | Down $ -0.01 | $75.82 | $75.76 | 1,300 |
| 02:30 PM | $75.81 | Down $ -0.05 | $75.81 | $75.81 | 100 |
| 02:30 PM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 02:24 PM | $75.86 | Up $0.05 | $75.86 | $75.80 | 500 |
| 02:24 PM | $75.86 | Up $0.00 | $75.86 | $75.80 | 0 |
| 02:24 PM | $75.86 | Up $0.00 | $75.86 | $75.80 | 0 |
| 02:24 PM | $75.86 | Up $0.00 | $75.86 | $75.80 | 0 |
| 02:24 PM | $75.86 | Up $0.00 | $75.86 | $75.80 | 0 |
| 02:24 PM | $75.86 | Up $0.00 | $75.86 | $75.80 | 0 |
| 02:23 PM | $75.81 | Up $0.05 | $75.81 | $75.80 | 500 |
| 02:22 PM | $75.76 | Up $0.00 | $75.76 | $75.66 | 1,000 |
| 02:21 PM | $75.76 | Down $ -0.06 | $75.82 | $75.76 | 400 |
| 02:19 PM | $75.82 | Down $ -0.05 | $75.82 | $75.82 | 100 |
| 02:19 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
| 02:15 PM | $75.87 | Down $ -0.10 | $75.92 | $75.87 | 2,000 |
| 02:15 PM | $75.87 | Up $0.00 | $75.92 | $75.87 | 0 |
| 02:15 PM | $75.87 | Up $0.00 | $75.92 | $75.87 | 0 |
| 02:15 PM | $75.87 | Up $0.00 | $75.92 | $75.87 | 0 |
| 02:14 PM | $75.97 | Up $0.05 | $75.97 | $75.97 | 200 |
| 02:13 PM | $75.92 | Down $ -0.10 | $75.97 | $75.92 | 1,100 |
| 02:09 PM | $76.02 | Up $0.14 | $76.02 | $75.88 | 600 |
| 02:09 PM | $76.02 | Up $0.00 | $76.02 | $75.88 | 0 |
| 02:09 PM | $76.02 | Up $0.00 | $76.02 | $75.88 | 0 |
| 02:09 PM | $76.02 | Up $0.00 | $76.02 | $75.88 | 0 |
| 02:08 PM | $75.88 | Down $ -0.11 | $75.90 | $75.85 | 700 |
| 02:04 PM | $75.99 | Up $0.10 | $75.99 | $75.98 | 200 |
| 02:04 PM | $75.99 | Up $0.00 | $75.99 | $75.98 | 0 |
| 02:04 PM | $75.99 | Up $0.00 | $75.99 | $75.98 | 0 |
| 02:04 PM | $75.99 | Up $0.00 | $75.99 | $75.98 | 0 |
| 02:02 PM | $75.89 | Down $ -0.07 | $75.96 | $75.89 | 1,200 |
| 02:02 PM | $75.89 | Up $0.00 | $75.96 | $75.89 | 0 |
| 02:01 PM | $75.96 | Down $ -0.01 | $75.96 | $75.96 | 100 |
| 01:59 PM | $75.97 | Up $0.02 | $75.97 | $75.97 | 100 |
| 01:59 PM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 01:55 PM | $75.95 | Up $0.04 | $75.95 | $75.91 | 300 |
| 01:55 PM | $75.95 | Up $0.00 | $75.95 | $75.91 | 0 |
| 01:55 PM | $75.95 | Up $0.00 | $75.95 | $75.91 | 0 |
| 01:55 PM | $75.95 | Up $0.00 | $75.95 | $75.91 | 0 |
| 01:54 PM | $75.91 | Up $0.06 | $75.92 | $75.87 | 1,000 |
| 01:53 PM | $75.85 | Down $ -0.01 | $75.85 | $75.85 | 300 |
| 01:52 PM | $75.86 | Up $0.03 | $75.86 | $75.86 | 100 |
| 01:46 PM | $75.83 | Down $ -0.10 | $75.91 | $75.83 | 700 |
| 01:46 PM | $75.83 | Up $0.00 | $75.91 | $75.83 | 0 |
| 01:46 PM | $75.83 | Up $0.00 | $75.91 | $75.83 | 0 |
| 01:46 PM | $75.83 | Up $0.00 | $75.91 | $75.83 | 0 |
| 01:46 PM | $75.83 | Up $0.00 | $75.91 | $75.83 | 0 |
| 01:46 PM | $75.83 | Up $0.00 | $75.91 | $75.83 | 0 |
| 01:41 PM | $75.93 | Up $0.12 | $75.93 | $75.81 | 1,000 |
| 01:41 PM | $75.93 | Up $0.00 | $75.93 | $75.81 | 0 |
| 01:41 PM | $75.93 | Up $0.00 | $75.93 | $75.81 | 0 |
| 01:41 PM | $75.93 | Up $0.00 | $75.93 | $75.81 | 0 |
| 01:41 PM | $75.93 | Up $0.00 | $75.93 | $75.81 | 0 |
| 01:40 PM | $75.81 | Down $ -0.02 | $75.81 | $75.81 | 100 |
| 01:30 PM | $75.83 | Down $ -0.08 | $75.83 | $75.83 | 100 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:30 PM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
| 01:25 PM | $75.91 | Up $0.12 | $75.91 | $75.82 | 600 |
| 01:25 PM | $75.91 | Up $0.00 | $75.91 | $75.82 | 0 |
| 01:25 PM | $75.91 | Up $0.00 | $75.91 | $75.82 | 0 |
| 01:25 PM | $75.91 | Up $0.00 | $75.91 | $75.82 | 0 |
| 01:25 PM | $75.91 | Up $0.00 | $75.91 | $75.82 | 0 |
| 01:23 PM | $75.79 | Down $ -0.03 | $75.80 | $75.75 | 700 |
| 01:23 PM | $75.79 | Up $0.00 | $75.80 | $75.75 | 0 |
| 01:21 PM | $75.82 | Up $0.01 | $75.82 | $75.82 | 100 |
| 01:21 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
| 01:19 PM | $75.81 | Down $ -0.04 | $75.81 | $75.81 | 100 |
| 01:19 PM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 01:16 PM | $75.85 | Up $0.05 | $75.85 | $75.85 | 100 |
| 01:16 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 01:16 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 01:13 PM | $75.80 | Down $ -0.05 | $75.80 | $75.80 | 200 |
| 01:13 PM | $75.80 | Up $0.00 | $75.80 | $75.80 | 0 |
| 01:13 PM | $75.80 | Up $0.00 | $75.80 | $75.80 | 0 |
| 01:10 PM | $75.85 | Up $0.02 | $75.85 | $75.85 | 200 |
| 01:10 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 01:10 PM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
| 01:09 PM | $75.83 | Down $ -0.02 | $75.83 | $75.83 | 100 |
| 01:08 PM | $75.85 | Up $0.01 | $75.86 | $75.85 | 400 |
| 01:04 PM | $75.84 | Up $0.03 | $75.84 | $75.69 | 2,800 |
| 01:04 PM | $75.84 | Up $0.00 | $75.84 | $75.69 | 0 |
| 01:04 PM | $75.84 | Up $0.00 | $75.84 | $75.69 | 0 |
| 01:04 PM | $75.84 | Up $0.00 | $75.84 | $75.69 | 0 |
| 01:03 PM | $75.81 | Down $ -0.10 | $75.90 | $75.81 | 800 |
| 12:53 PM | $75.91 | Down $ -0.04 | $75.91 | $75.91 | 100 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:53 PM | $75.91 | Up $0.00 | $75.91 | $75.91 | 0 |
| 12:48 PM | $75.95 | Down $ -0.05 | $75.98 | $75.95 | 300 |
| 12:48 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 0 |
| 12:48 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 0 |
| 12:48 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 0 |
| 12:48 PM | $75.95 | Up $0.00 | $75.98 | $75.95 | 0 |
| 12:46 PM | $76.00 | Up $0.04 | $76.00 | $76.00 | 100 |
| 12:46 PM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 12:45 PM | $75.96 | Up $0.10 | $75.96 | $75.81 | 2,300 |
| 12:37 PM | $75.86 | Down $ -0.06 | $75.91 | $75.86 | 400 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:37 PM | $75.86 | Up $0.00 | $75.91 | $75.86 | 0 |
| 12:33 PM | $75.92 | Down $ -0.16 | $76.09 | $75.92 | 1,100 |
| 12:33 PM | $75.92 | Up $0.00 | $76.09 | $75.92 | 0 |
| 12:33 PM | $75.92 | Up $0.00 | $76.09 | $75.92 | 0 |
| 12:33 PM | $75.92 | Up $0.00 | $76.09 | $75.92 | 0 |
| 12:31 PM | $76.08 | Up $0.04 | $76.08 | $76.08 | 300 |
| 12:31 PM | $76.08 | Up $0.00 | $76.08 | $76.08 | 0 |
| 12:30 PM | $76.04 | Up $0.10 | $76.04 | $75.98 | 900 |
| 12:26 PM | $75.94 | Down $ -0.08 | $76.04 | $75.94 | 500 |
| 12:26 PM | $75.94 | Up $0.00 | $76.04 | $75.94 | 0 |
| 12:26 PM | $75.94 | Up $0.00 | $76.04 | $75.94 | 0 |
| 12:26 PM | $75.94 | Up $0.00 | $76.04 | $75.94 | 0 |
| 12:22 PM | $76.02 | Down $ -0.11 | $76.12 | $76.02 | 900 |
| 12:22 PM | $76.02 | Up $0.00 | $76.12 | $76.02 | 0 |
| 12:22 PM | $76.02 | Up $0.00 | $76.12 | $76.02 | 0 |
| 12:22 PM | $76.02 | Up $0.00 | $76.12 | $76.02 | 0 |
| 12:20 PM | $76.13 | Down $ -0.13 | $76.22 | $76.07 | 1,200 |
| 12:20 PM | $76.13 | Up $0.00 | $76.22 | $76.07 | 0 |
| 12:18 PM | $76.26 | Up $0.04 | $76.26 | $76.22 | 400 |
| 12:18 PM | $76.26 | Up $0.00 | $76.26 | $76.22 | 0 |
| 12:12 PM | $76.22 | Up $0.11 | $76.28 | $76.12 | 1,600 |
| 12:12 PM | $76.22 | Up $0.00 | $76.28 | $76.12 | 0 |
| 12:12 PM | $76.22 | Up $0.00 | $76.28 | $76.12 | 0 |
| 12:12 PM | $76.22 | Up $0.00 | $76.28 | $76.12 | 0 |
| 12:12 PM | $76.22 | Up $0.00 | $76.28 | $76.12 | 0 |
| 12:12 PM | $76.22 | Up $0.00 | $76.28 | $76.12 | 0 |
| 12:11 PM | $76.11 | Down $ -0.04 | $76.11 | $75.77 | 1,400 |
| 12:09 PM | $76.15 | Down $ -0.43 | $76.17 | $76.15 | 600 |
| 12:09 PM | $76.15 | Up $0.00 | $76.17 | $76.15 | 0 |
| 12:06 PM | $76.58 | Down $ -0.34 | $76.84 | $76.58 | 2,300 |
| 12:06 PM | $76.58 | Up $0.00 | $76.84 | $76.58 | 0 |
| 12:06 PM | $76.58 | Up $0.00 | $76.84 | $76.58 | 0 |
| 12:05 PM | $76.92 | Up $0.03 | $76.92 | $76.90 | 400 |
| 12:03 PM | $76.89 | Up $0.00 | $76.89 | $76.88 | 300 |
| 12:03 PM | $76.89 | Up $0.00 | $76.89 | $76.88 | 0 |
| 12:01 PM | $76.89 | Down $ -0.15 | $77.05 | $76.85 | 3,200 |
| 12:01 PM | $76.89 | Up $0.00 | $77.05 | $76.85 | 0 |
| 12:00 PM | $77.04 | Down $ -0.03 | $77.04 | $77.03 | 900 |
| 11:59 AM | $77.07 | Up $0.00 | $77.08 | $77.07 | 300 |
| 11:58 AM | $77.07 | Up $0.02 | $77.07 | $77.06 | 400 |
| 11:57 AM | $77.05 | Up $0.04 | $77.05 | $77.00 | 4,000 |
| 11:56 AM | $77.01 | Down $ -0.04 | $77.04 | $77.00 | 7,400 |
| 11:55 AM | $77.05 | Up $0.01 | $77.09 | $77.00 | 1,500 |
| 11:53 AM | $77.04 | Up $0.06 | $77.04 | $76.99 | 600 |
| 11:53 AM | $77.04 | Up $0.00 | $77.04 | $76.99 | 0 |
| 11:52 AM | $76.98 | Up $0.02 | $76.98 | $76.89 | 2,700 |
| 11:50 AM | $76.97 | Down $0.00 | $76.98 | $76.95 | 1,000 |
| 11:50 AM | $76.97 | Up $0.00 | $76.98 | $76.95 | 0 |
| 11:46 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 100 |
| 11:46 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 11:46 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 11:46 AM | $76.97 | Up $0.00 | $76.97 | $76.97 | 0 |
| 11:44 AM | $76.97 | Down $ -0.13 | $77.17 | $76.91 | 3,300 |
| 11:44 AM | $76.97 | Up $0.00 | $77.17 | $76.91 | 0 |
| 11:43 AM | $77.10 | Up $0.08 | $77.10 | $77.03 | 1,900 |
| 11:40 AM | $77.02 | Down $ -0.07 | $77.10 | $77.02 | 1,100 |
| 11:40 AM | $77.02 | Up $0.00 | $77.10 | $77.02 | 0 |
| 11:40 AM | $77.02 | Up $0.00 | $77.10 | $77.02 | 0 |
| 11:38 AM | $77.09 | Up $0.09 | $77.09 | $77.08 | 300 |
| 11:38 AM | $77.09 | Up $0.00 | $77.09 | $77.08 | 0 |
| 11:35 AM | $77.00 | Up $0.08 | $77.03 | $76.88 | 3,900 |
| 11:35 AM | $77.00 | Up $0.00 | $77.03 | $76.88 | 0 |
| 11:35 AM | $77.00 | Up $0.00 | $77.03 | $76.88 | 0 |
| 11:33 AM | $76.92 | Down $ -0.02 | $76.92 | $76.92 | 200 |
| 11:33 AM | $76.92 | Up $0.00 | $76.92 | $76.92 | 0 |
| 11:30 AM | $76.93 | Down $ -0.12 | $77.06 | $76.93 | 2,600 |
| 11:30 AM | $76.93 | Up $0.00 | $77.06 | $76.93 | 0 |
| 11:30 AM | $76.93 | Up $0.00 | $77.06 | $76.93 | 0 |
| 11:29 AM | $77.05 | Down $ -0.01 | $77.05 | $77.05 | 100 |
| 11:27 AM | $77.06 | Down $ -0.11 | $77.17 | $77.04 | 2,900 |
| 11:27 AM | $77.06 | Up $0.00 | $77.17 | $77.04 | 0 |
| 11:25 AM | $77.17 | Down $ -0.01 | $77.18 | $77.14 | 700 |
| 11:25 AM | $77.17 | Up $0.00 | $77.18 | $77.14 | 0 |
| 11:23 AM | $77.18 | Down $ -0.10 | $77.24 | $77.18 | 600 |
| 11:23 AM | $77.18 | Up $0.00 | $77.24 | $77.18 | 0 |
| 11:18 AM | $77.28 | Up $0.08 | $77.38 | $77.19 | 2,500 |
| 11:18 AM | $77.28 | Up $0.00 | $77.38 | $77.19 | 0 |
| 11:18 AM | $77.28 | Up $0.00 | $77.38 | $77.19 | 0 |
| 11:18 AM | $77.28 | Up $0.00 | $77.38 | $77.19 | 0 |
| 11:18 AM | $77.28 | Up $0.00 | $77.38 | $77.19 | 0 |
| 11:17 AM | $77.20 | Down $ -0.04 | $77.20 | $77.20 | 100 |
| 11:12 AM | $77.24 | Up $0.11 | $77.35 | $77.14 | 2,900 |
| 11:12 AM | $77.24 | Up $0.00 | $77.35 | $77.14 | 0 |
| 11:12 AM | $77.24 | Up $0.00 | $77.35 | $77.14 | 0 |
| 11:12 AM | $77.24 | Up $0.00 | $77.35 | $77.14 | 0 |
| 11:12 AM | $77.24 | Up $0.00 | $77.35 | $77.14 | 0 |
| 11:11 AM | $77.13 | Down $ -0.05 | $77.13 | $77.13 | 100 |
| 11:10 AM | $77.18 | Down $ -0.05 | $77.18 | $77.17 | 300 |
| 11:07 AM | $77.23 | Down $ -0.10 | $77.30 | $77.23 | 600 |
| 11:07 AM | $77.23 | Up $0.00 | $77.30 | $77.23 | 0 |
| 11:07 AM | $77.23 | Up $0.00 | $77.30 | $77.23 | 0 |
| 11:06 AM | $77.33 | Up $0.00 | $77.33 | $77.33 | 100 |
| 11:04 AM | $77.33 | Up $0.16 | $77.33 | $77.24 | 500 |
| 11:04 AM | $77.33 | Up $0.00 | $77.33 | $77.24 | 0 |
| 11:03 AM | $77.17 | Down $ -0.06 | $77.17 | $77.17 | 300 |
| 11:02 AM | $77.23 | Down $ -0.04 | $77.24 | $77.23 | 200 |
| 11:01 AM | $77.27 | Up $0.23 | $77.28 | $77.09 | 800 |
| 11:00 AM | $77.04 | Down $ -0.09 | $77.08 | $77.04 | 600 |
| 10:59 AM | $77.13 | Down $ -0.05 | $77.13 | $77.13 | 100 |
| 10:58 AM | $77.18 | Down $ -0.03 | $77.24 | $77.18 | 800 |
| 10:57 AM | $77.21 | Up $0.09 | $77.24 | $77.17 | 1,100 |
| 10:56 AM | $77.12 | Up $0.00 | $77.12 | $77.07 | 400 |
| 10:55 AM | $77.12 | Down $ -0.17 | $77.24 | $77.12 | 1,100 |
| 10:54 AM | $77.29 | Down $ -0.05 | $77.34 | $77.25 | 600 |
| 10:53 AM | $77.34 | Down $ -0.05 | $77.46 | $77.34 | 2,900 |
| 10:52 AM | $77.39 | Up $0.50 | $77.50 | $76.67 | 8,700 |
| 10:51 AM | $76.89 | Up $0.24 | $76.99 | $76.66 | 1,700 |
| 10:47 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 100 |
| 10:47 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:47 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:47 AM | $76.65 | Up $0.00 | $76.65 | $76.65 | 0 |
| 10:46 AM | $76.65 | Down $ -0.01 | $76.94 | $76.65 | 400 |
| 10:45 AM | $76.66 | Down $ -0.15 | $76.66 | $76.66 | 100 |
| 10:43 AM | $76.81 | Down $ -0.22 | $76.81 | $76.81 | 100 |
| 10:43 AM | $76.81 | Up $0.00 | $76.81 | $76.81 | 0 |
| 10:42 AM | $77.03 | Up $0.23 | $77.03 | $77.03 | 200 |
| 10:36 AM | $76.80 | Up $0.20 | $76.80 | $76.80 | 100 |
| 10:36 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 10:36 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 10:36 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 10:36 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 10:36 AM | $76.80 | Up $0.00 | $76.80 | $76.80 | 0 |
| 10:31 AM | $76.60 | Down $ -0.37 | $76.60 | $76.60 | 100 |
| 10:31 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:31 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:31 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:31 AM | $76.60 | Up $0.00 | $76.60 | $76.60 | 0 |
| 10:29 AM | $76.97 | Up $0.13 | $76.97 | $76.83 | 700 |
| 10:29 AM | $76.97 | Up $0.00 | $76.97 | $76.83 | 0 |
| 10:27 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 200 |
| 10:27 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.23 | $76.84 | $76.84 | 100 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:19 AM | $76.84 | Up $0.00 | $76.84 | $76.84 | 0 |
| 10:06 AM | $76.61 | Down $ -0.56 | $76.77 | $76.61 | 700 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:06 AM | $76.61 | Up $0.00 | $76.77 | $76.61 | 0 |
| 10:00 AM | $77.17 | Up $0.23 | $77.17 | $76.75 | 400 |
| 10:00 AM | $77.17 | Up $0.00 | $77.17 | $76.75 | 0 |
| 10:00 AM | $77.17 | Up $0.00 | $77.17 | $76.75 | 0 |
| 10:00 AM | $77.17 | Up $0.00 | $77.17 | $76.75 | 0 |
| 10:00 AM | $77.17 | Up $0.00 | $77.17 | $76.75 | 0 |
| 10:00 AM | $77.17 | Up $0.00 | $77.17 | $76.75 | 0 |
| 09:58 AM | $76.95 | Down $ -0.28 | $76.95 | $76.95 | 100 |
| 09:58 AM | $76.95 | Up $0.00 | $76.95 | $76.95 | 0 |
| 09:57 AM | $77.22 | Up $0.05 | $77.22 | $77.22 | 100 |
| 09:55 AM | $77.17 | Up $0.81 | $77.17 | $76.41 | 4,000 |
| 09:55 AM | $77.17 | Up $0.00 | $77.17 | $76.41 | 0 |
| 09:53 AM | $76.36 | Up $0.21 | $76.40 | $76.25 | 700 |
| 09:53 AM | $76.36 | Up $0.00 | $76.40 | $76.25 | 0 |
| 09:48 AM | $76.15 | Up $0.10 | $76.15 | $76.00 | 1,900 |
| 09:48 AM | $76.15 | Up $0.00 | $76.15 | $76.00 | 0 |
| 09:48 AM | $76.15 | Up $0.00 | $76.15 | $76.00 | 0 |
| 09:48 AM | $76.15 | Up $0.00 | $76.15 | $76.00 | 0 |
| 09:48 AM | $76.15 | Up $0.00 | $76.15 | $76.00 | 0 |
| 09:40 AM | $76.05 | Up $0.07 | $76.05 | $75.93 | 900 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:40 AM | $76.05 | Up $0.00 | $76.05 | $75.93 | 0 |
| 09:36 AM | $75.98 | Up $0.24 | $75.98 | $75.70 | 500 |
| 09:36 AM | $75.98 | Up $0.00 | $75.98 | $75.70 | 0 |
| 09:36 AM | $75.98 | Up $0.00 | $75.98 | $75.70 | 0 |
| 09:36 AM | $75.98 | Up $0.00 | $75.98 | $75.70 | 0 |
| 09:34 AM | $75.74 | Up $0.59 | $75.74 | $75.73 | 200 |
| 09:34 AM | $75.74 | Up $0.00 | $75.74 | $75.73 | 0 |
| 09:33 AM | $75.15 | Up $0.15 | $75.15 | $74.83 | 2,300 |
| 09:30 AM | $75.00 | Up $0.38 | $75.13 | $75.00 | 700 |
| 09:30 AM | $75.00 | Up $0.00 | $75.13 | $75.00 | 0 |
| 09:30 AM | $75.00 | Up $0.00 | $75.13 | $75.00 | 0 |
| Previous close | $74.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/08/2026 | $76.66 | $77.03 | $77.05 | $75.66 | 169,100 |
| 06/08/2026 | $74.62 | $73.33 | $74.73 | $72.40 | 271,200 |
| 05/08/2026 | $79.18 | $79.52 | $79.95 | $79.00 | 132,000 |
| 04/08/2026 | $79.18 | $78.60 | $79.31 | $78.54 | 114,400 |
| 31/07/2026 | $77.34 | $77.01 | $77.70 | $76.98 | 112,900 |
| 30/07/2026 | $76.65 | $76.09 | $76.69 | $75.55 | 73,300 |
| 29/07/2026 | $77.53 | $78.27 | $78.27 | $77.42 | 58,200 |
| 28/07/2026 | $79.31 | $79.04 | $79.61 | $78.90 | 107,400 |
| 27/07/2026 | $78.71 | $77.47 | $78.90 | $77.22 | 67,100 |
| 24/07/2026 | $76.86 | $76.89 | $76.93 | $76.65 | 61,600 |
| 23/07/2026 | $75.95 | $76.34 | $76.57 | $75.46 | 120,400 |
| 22/07/2026 | $76.70 | $76.89 | $77.02 | $76.59 | 79,100 |
| 21/07/2026 | $76.64 | $76.22 | $76.71 | $76.12 | 74,700 |
| 20/07/2026 | $77.49 | $76.00 | $77.57 | $76.00 | 107,200 |
| 17/07/2026 | $76.51 | $77.67 | $77.67 | $74.87 | 189,900 |
| 16/07/2026 | $79.44 | $79.76 | $80.29 | $79.37 | 107,400 |
| 15/07/2026 | $79.00 | $78.73 | $79.19 | $78.61 | 82,800 |
| 14/07/2026 | $79.07 | $78.81 | $79.43 | $78.43 | 78,700 |
| 13/07/2026 | $79.33 | $78.99 | $79.43 | $78.99 | 95,900 |
| 10/07/2026 | $78.93 | $79.38 | $79.57 | $78.89 | 50,800 |
| 09/07/2026 | $79.37 | $78.00 | $79.44 | $77.81 | 142,600 |
| 08/07/2026 | $79.53 | $79.27 | $79.53 | $78.91 | 34,800 |
| 07/07/2026 | $80.68 | $80.63 | $80.79 | $80.25 | 173,700 |
| 06/07/2026 | $79.94 | $79.21 | $80.03 | $79.20 | 72,800 |
| 03/07/2026 | $80.06 | $80.41 | $80.46 | $79.92 | 24,400 |
| 02/07/2026 | $79.86 | $80.32 | $80.37 | $79.49 | 107,000 |
| 30/06/2026 | $78.38 | $78.79 | $79.03 | $78.14 | 161,800 |
| 29/06/2026 | $79.65 | $79.27 | $79.95 | $78.72 | 180,900 |
| 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 |
Graphs are not available, please refer to the detailed table