Find a quote

STELLA JONES INC

78.82 Down -0.17 (-0.22 %)

Delayed : 2025/07/04 17:40:00

  • Previous close $78.99
  • Opening $78.99
  • Today High $79.12
  • Today Low $78.19
  • Price Bid $78.75
  • Price Ask $78.75
  • 52 Weeks High $98.00
  • 52 Weeks Low $62.26
  • Size Bid 1
  • Size Ask 1
  • Volume 42,739

Intraday history

Hour Last Change High Low Volume
04:00 PM $78.82 Down $ -0.04 $78.82 $78.82 2,000
03:59 PM $78.86 Down $ -0.02 $78.86 $78.83 200
03:58 PM $78.88 Down $ -0.01 $78.88 $78.85 500
03:57 PM $78.89 Up $0.03 $78.89 $78.89 200
03:54 PM $78.86 Down $ -0.03 $78.87 $78.86 200
03:54 PM $78.86 Up $0.00 $78.87 $78.86 0
03:54 PM $78.86 Up $0.00 $78.87 $78.86 0
03:49 PM $78.89 Down $ -0.11 $79.00 $78.89 1,600
03:49 PM $78.89 Up $0.00 $79.00 $78.89 0
03:49 PM $78.89 Up $0.00 $79.00 $78.89 0
03:49 PM $78.89 Up $0.00 $79.00 $78.89 0
03:49 PM $78.89 Up $0.00 $79.00 $78.89 0
03:45 PM $79.00 Up $0.01 $79.02 $78.99 1,600
03:45 PM $79.00 Up $0.00 $79.02 $78.99 0
03:45 PM $79.00 Up $0.00 $79.02 $78.99 0
03:45 PM $79.00 Up $0.00 $79.02 $78.99 0
03:42 PM $78.99 Up $0.04 $78.99 $78.99 200
03:42 PM $78.99 Up $0.00 $78.99 $78.99 0
03:42 PM $78.99 Up $0.00 $78.99 $78.99 0
03:35 PM $78.95 Down $ -0.02 $78.95 $78.95 100
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:35 PM $78.95 Up $0.00 $78.95 $78.95 0
03:34 PM $78.97 Down $ -0.02 $78.97 $78.93 900
03:10 PM $78.99 Up $0.03 $78.99 $78.99 600
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:10 PM $78.99 Up $0.00 $78.99 $78.99 0
03:07 PM $78.96 Down $ -0.05 $78.99 $78.96 900
03:07 PM $78.96 Up $0.00 $78.99 $78.96 0
03:07 PM $78.96 Up $0.00 $78.99 $78.96 0
02:59 PM $79.01 Down $ -0.01 $79.01 $79.01 100
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:59 PM $79.01 Up $0.00 $79.01 $79.01 0
02:57 PM $79.01 Down $ -0.03 $79.01 $79.01 100
02:57 PM $79.01 Up $0.00 $79.01 $79.01 0
02:55 PM $79.04 Up $0.04 $79.04 $79.02 300
02:55 PM $79.04 Up $0.00 $79.04 $79.02 0
02:53 PM $79.00 Down $ -0.03 $79.00 $79.00 100
02:53 PM $79.00 Up $0.00 $79.00 $79.00 0
02:51 PM $79.03 Up $0.03 $79.03 $79.00 200
02:51 PM $79.03 Up $0.00 $79.03 $79.00 0
02:49 PM $79.00 Down $ -0.02 $79.01 $79.00 400
02:49 PM $79.00 Up $0.00 $79.01 $79.00 0
02:35 PM $79.02 Down $ -0.05 $79.02 $79.02 100
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:35 PM $79.02 Up $0.00 $79.02 $79.02 0
02:30 PM $79.07 Up $0.00 $79.07 $79.07 100
02:30 PM $79.07 Up $0.00 $79.07 $79.07 0
02:30 PM $79.07 Up $0.00 $79.07 $79.07 0
02:30 PM $79.07 Up $0.00 $79.07 $79.07 0
02:30 PM $79.07 Up $0.00 $79.07 $79.07 0
02:27 PM $79.07 Up $0.00 $79.07 $79.07 100
02:27 PM $79.07 Up $0.00 $79.07 $79.07 0
02:27 PM $79.07 Up $0.00 $79.07 $79.07 0
02:24 PM $79.07 Down $ -0.01 $79.07 $79.07 100
02:24 PM $79.07 Up $0.00 $79.07 $79.07 0
02:24 PM $79.07 Up $0.00 $79.07 $79.07 0
02:22 PM $79.08 Up $0.00 $79.08 $79.08 100
02:22 PM $79.08 Up $0.00 $79.08 $79.08 0
02:19 PM $79.08 Down $ -0.02 $79.10 $79.08 200
02:19 PM $79.08 Up $0.00 $79.10 $79.08 0
02:19 PM $79.08 Up $0.00 $79.10 $79.08 0
02:17 PM $79.10 Up $0.00 $79.10 $79.10 200
02:17 PM $79.10 Up $0.00 $79.10 $79.10 0
02:16 PM $79.10 Up $0.05 $79.10 $79.10 200
02:13 PM $79.05 Up $0.06 $79.06 $78.98 1,500
02:13 PM $79.05 Up $0.00 $79.06 $78.98 0
02:13 PM $79.05 Up $0.00 $79.06 $78.98 0
02:12 PM $78.99 Up $0.03 $78.99 $78.99 300
02:10 PM $78.96 Down $ -0.05 $79.01 $78.96 300
02:10 PM $78.96 Up $0.00 $79.01 $78.96 0
02:08 PM $79.01 Up $0.00 $79.01 $79.01 100
02:08 PM $79.01 Up $0.00 $79.01 $79.01 0
02:07 PM $79.01 Down $ -0.01 $79.01 $79.01 100
02:05 PM $79.02 Up $0.04 $79.04 $79.02 400
02:05 PM $79.02 Up $0.00 $79.04 $79.02 0
02:00 PM $78.98 Up $0.00 $78.98 $78.98 100
02:00 PM $78.98 Up $0.00 $78.98 $78.98 0
02:00 PM $78.98 Up $0.00 $78.98 $78.98 0
02:00 PM $78.98 Up $0.00 $78.98 $78.98 0
02:00 PM $78.98 Up $0.00 $78.98 $78.98 0
01:59 PM $78.98 Up $0.00 $78.98 $78.98 100
01:58 PM $78.98 Up $0.00 $78.98 $78.98 100
01:57 PM $78.98 Up $0.00 $78.98 $78.98 100
01:54 PM $78.98 Up $0.14 $78.98 $78.78 2,900
01:54 PM $78.98 Up $0.00 $78.98 $78.78 0
01:54 PM $78.98 Up $0.00 $78.98 $78.78 0
01:52 PM $78.84 Up $0.00 $78.85 $78.84 300
01:52 PM $78.84 Up $0.00 $78.85 $78.84 0
01:47 PM $78.84 Down $ -0.03 $78.84 $78.84 200
01:47 PM $78.84 Up $0.00 $78.84 $78.84 0
01:47 PM $78.84 Up $0.00 $78.84 $78.84 0
01:47 PM $78.84 Up $0.00 $78.84 $78.84 0
01:47 PM $78.84 Up $0.00 $78.84 $78.84 0
01:31 PM $78.88 Up $0.03 $78.88 $78.88 100
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:31 PM $78.88 Up $0.00 $78.88 $78.88 0
01:27 PM $78.85 Down $ -0.01 $78.85 $78.85 200
01:27 PM $78.85 Up $0.00 $78.85 $78.85 0
01:27 PM $78.85 Up $0.00 $78.85 $78.85 0
01:27 PM $78.85 Up $0.00 $78.85 $78.85 0
01:23 PM $78.86 Up $0.00 $78.86 $78.86 100
01:23 PM $78.86 Up $0.00 $78.86 $78.86 0
01:23 PM $78.86 Up $0.00 $78.86 $78.86 0
01:23 PM $78.86 Up $0.00 $78.86 $78.86 0
01:21 PM $78.86 Down $ -0.05 $78.86 $78.86 100
01:21 PM $78.86 Up $0.00 $78.86 $78.86 0
01:20 PM $78.91 Up $0.02 $78.91 $78.91 100
01:09 PM $78.89 Up $0.04 $78.89 $78.89 500
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:09 PM $78.89 Up $0.00 $78.89 $78.89 0
01:08 PM $78.85 Down $ -0.01 $78.85 $78.85 100
01:03 PM $78.86 Down $ -0.06 $78.92 $78.86 200
01:03 PM $78.86 Up $0.00 $78.92 $78.86 0
01:03 PM $78.86 Up $0.00 $78.92 $78.86 0
01:03 PM $78.86 Up $0.00 $78.92 $78.86 0
01:03 PM $78.86 Up $0.00 $78.92 $78.86 0
12:59 PM $78.92 Down $ -0.09 $79.01 $78.92 600
12:59 PM $78.92 Up $0.00 $79.01 $78.92 0
12:59 PM $78.92 Up $0.00 $79.01 $78.92 0
12:59 PM $78.92 Up $0.00 $79.01 $78.92 0
12:58 PM $79.01 Up $0.18 $79.01 $78.87 1,000
12:53 PM $78.83 Down $ -0.07 $78.83 $78.83 100
12:53 PM $78.83 Up $0.00 $78.83 $78.83 0
12:53 PM $78.83 Up $0.00 $78.83 $78.83 0
12:53 PM $78.83 Up $0.00 $78.83 $78.83 0
12:53 PM $78.83 Up $0.00 $78.83 $78.83 0
12:45 PM $78.90 Down $ -0.22 $79.07 $78.88 1,200
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:45 PM $78.90 Up $0.00 $79.07 $78.88 0
12:43 PM $79.12 Up $0.21 $79.12 $78.99 500
12:43 PM $79.12 Up $0.00 $79.12 $78.99 0
12:41 PM $78.91 Up $0.23 $78.92 $78.76 1,200
12:41 PM $78.91 Up $0.00 $78.92 $78.76 0
12:29 PM $78.68 Up $0.07 $78.68 $78.68 100
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:29 PM $78.68 Up $0.00 $78.68 $78.68 0
12:27 PM $78.61 Down $ -0.01 $78.61 $78.61 200
12:27 PM $78.61 Up $0.00 $78.61 $78.61 0
12:24 PM $78.62 Down $ -0.04 $78.62 $78.62 100
12:24 PM $78.62 Up $0.00 $78.62 $78.62 0
12:24 PM $78.62 Up $0.00 $78.62 $78.62 0
12:19 PM $78.66 Down $ -0.01 $78.67 $78.64 400
12:19 PM $78.66 Up $0.00 $78.67 $78.64 0
12:19 PM $78.66 Up $0.00 $78.67 $78.64 0
12:19 PM $78.66 Up $0.00 $78.67 $78.64 0
12:19 PM $78.66 Up $0.00 $78.67 $78.64 0
12:16 PM $78.67 Up $0.16 $78.67 $78.51 600
12:16 PM $78.67 Up $0.00 $78.67 $78.51 0
12:16 PM $78.67 Up $0.00 $78.67 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 100
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:59 AM $78.51 Up $0.00 $78.51 $78.51 0
11:55 AM $78.51 Up $0.00 $78.51 $78.51 100
11:55 AM $78.51 Up $0.00 $78.51 $78.51 0
11:55 AM $78.51 Up $0.00 $78.51 $78.51 0
11:55 AM $78.51 Up $0.00 $78.51 $78.51 0
11:52 AM $78.51 Down $ -0.04 $78.51 $78.51 200
11:52 AM $78.51 Up $0.00 $78.51 $78.51 0
11:52 AM $78.51 Up $0.00 $78.51 $78.51 0
11:49 AM $78.55 Up $0.00 $78.55 $78.55 100
11:49 AM $78.55 Up $0.00 $78.55 $78.55 0
11:49 AM $78.55 Up $0.00 $78.55 $78.55 0
11:47 AM $78.55 Down $ -0.06 $78.55 $78.55 100
11:47 AM $78.55 Up $0.00 $78.55 $78.55 0
11:46 AM $78.61 Down $ -0.03 $78.64 $78.61 200
11:43 AM $78.64 Up $0.06 $78.64 $78.64 100
11:43 AM $78.64 Up $0.00 $78.64 $78.64 0
11:43 AM $78.64 Up $0.00 $78.64 $78.64 0
11:38 AM $78.58 Up $0.00 $78.58 $78.58 200
11:38 AM $78.58 Up $0.00 $78.58 $78.58 0
11:38 AM $78.58 Up $0.00 $78.58 $78.58 0
11:38 AM $78.58 Up $0.00 $78.58 $78.58 0
11:38 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 100
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:27 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 100
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:16 AM $78.58 Up $0.00 $78.58 $78.58 0
11:13 AM $78.58 Down $ -0.04 $78.58 $78.58 100
11:13 AM $78.58 Up $0.00 $78.58 $78.58 0
11:13 AM $78.58 Up $0.00 $78.58 $78.58 0
11:07 AM $78.62 Up $0.10 $78.66 $78.59 900
11:07 AM $78.62 Up $0.00 $78.66 $78.59 0
11:07 AM $78.62 Up $0.00 $78.66 $78.59 0
11:07 AM $78.62 Up $0.00 $78.66 $78.59 0
11:07 AM $78.62 Up $0.00 $78.66 $78.59 0
11:07 AM $78.62 Up $0.00 $78.66 $78.59 0
11:04 AM $78.52 Up $0.04 $78.54 $78.52 200
11:04 AM $78.52 Up $0.00 $78.54 $78.52 0
11:04 AM $78.52 Up $0.00 $78.54 $78.52 0
11:03 AM $78.48 Up $0.03 $78.48 $78.43 1,000
10:58 AM $78.45 Down $ -0.02 $78.45 $78.45 100
10:58 AM $78.45 Up $0.00 $78.45 $78.45 0
10:58 AM $78.45 Up $0.00 $78.45 $78.45 0
10:58 AM $78.45 Up $0.00 $78.45 $78.45 0
10:58 AM $78.45 Up $0.00 $78.45 $78.45 0
10:54 AM $78.47 Up $0.00 $78.47 $78.47 100
10:54 AM $78.47 Up $0.00 $78.47 $78.47 0
10:54 AM $78.47 Up $0.00 $78.47 $78.47 0
10:54 AM $78.47 Up $0.00 $78.47 $78.47 0
10:50 AM $78.47 Down $ -0.05 $78.47 $78.47 100
10:50 AM $78.47 Up $0.00 $78.47 $78.47 0
10:50 AM $78.47 Up $0.00 $78.47 $78.47 0
10:50 AM $78.47 Up $0.00 $78.47 $78.47 0
10:49 AM $78.52 Down $ -0.05 $78.52 $78.52 100
10:48 AM $78.57 Up $0.09 $78.65 $78.54 1,100
10:37 AM $78.48 Up $0.00 $78.49 $78.48 400
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:37 AM $78.48 Up $0.00 $78.49 $78.48 0
10:35 AM $78.48 Down $ -0.05 $78.48 $78.48 100
10:35 AM $78.48 Up $0.00 $78.48 $78.48 0
10:31 AM $78.53 Up $0.05 $78.53 $78.52 600
10:31 AM $78.53 Up $0.00 $78.53 $78.52 0
10:31 AM $78.53 Up $0.00 $78.53 $78.52 0
10:31 AM $78.53 Up $0.00 $78.53 $78.52 0
10:25 AM $78.48 Up $0.01 $78.57 $78.48 700
10:25 AM $78.48 Up $0.00 $78.57 $78.48 0
10:25 AM $78.48 Up $0.00 $78.57 $78.48 0
10:25 AM $78.48 Up $0.00 $78.57 $78.48 0
10:25 AM $78.48 Up $0.00 $78.57 $78.48 0
10:25 AM $78.48 Up $0.00 $78.57 $78.48 0
10:21 AM $78.47 Down $ -0.04 $78.47 $78.47 100
10:21 AM $78.47 Up $0.00 $78.47 $78.47 0
10:21 AM $78.47 Up $0.00 $78.47 $78.47 0
10:21 AM $78.47 Up $0.00 $78.47 $78.47 0
10:19 AM $78.51 Down $ -0.01 $78.51 $78.51 100
10:19 AM $78.51 Up $0.00 $78.51 $78.51 0
10:17 AM $78.52 Down $ -0.05 $78.52 $78.52 100
10:17 AM $78.52 Up $0.00 $78.52 $78.52 0
10:14 AM $78.57 Up $0.00 $78.57 $78.57 100
10:14 AM $78.57 Up $0.00 $78.57 $78.57 0
10:14 AM $78.57 Up $0.00 $78.57 $78.57 0
10:09 AM $78.57 Up $0.00 $78.57 $78.57 100
10:09 AM $78.57 Up $0.00 $78.57 $78.57 0
10:09 AM $78.57 Up $0.00 $78.57 $78.57 0
10:09 AM $78.57 Up $0.00 $78.57 $78.57 0
10:09 AM $78.57 Up $0.00 $78.57 $78.57 0
10:08 AM $78.57 Up $0.04 $78.57 $78.52 1,000
10:07 AM $78.53 Down $ -0.01 $78.53 $78.53 100
10:06 AM $78.54 Down $ -0.02 $78.54 $78.54 100
09:58 AM $78.56 Down $ -0.01 $78.58 $78.56 200
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:58 AM $78.56 Up $0.00 $78.58 $78.56 0
09:55 AM $78.57 Up $0.10 $78.57 $78.47 400
09:55 AM $78.57 Up $0.00 $78.57 $78.47 0
09:55 AM $78.57 Up $0.00 $78.57 $78.47 0
09:54 AM $78.47 Down $ -0.16 $78.69 $78.47 800
09:49 AM $78.63 Up $0.05 $78.63 $78.58 400
09:49 AM $78.63 Up $0.00 $78.63 $78.58 0
09:49 AM $78.63 Up $0.00 $78.63 $78.58 0
09:49 AM $78.63 Up $0.00 $78.63 $78.58 0
09:49 AM $78.63 Up $0.00 $78.63 $78.58 0
09:47 AM $78.58 Up $0.08 $78.60 $78.55 600
09:47 AM $78.58 Up $0.00 $78.60 $78.55 0
09:46 AM $78.50 Up $0.20 $78.50 $78.35 400
09:45 AM $78.30 Down $ -0.26 $78.56 $78.25 1,000
09:44 AM $78.56 Up $0.30 $78.56 $78.36 1,000
09:43 AM $78.26 Down $ -0.33 $78.28 $78.19 500
09:40 AM $78.59 Down $ -0.01 $78.84 $78.59 2,700
09:40 AM $78.59 Up $0.00 $78.84 $78.59 0
09:40 AM $78.59 Up $0.00 $78.84 $78.59 0
09:37 AM $78.60 Down $ -0.08 $78.60 $78.60 100
09:37 AM $78.60 Up $0.00 $78.60 $78.60 0
09:37 AM $78.60 Up $0.00 $78.60 $78.60 0
09:30 AM $78.68 Down $ -0.31 $78.99 $78.68 200
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
09:30 AM $78.68 Up $0.00 $78.99 $78.68 0
Previous close $78.99

One month history

Date Closing Opening High Low Volume
04/07/2025 $78.82 $78.51 $79.12 $78.51 25,200
03/07/2025 $78.99 $79.01 $79.31 $78.85 27,900
02/07/2025 $78.15 $78.66 $78.69 $78.09 38,700
30/06/2025 $78.49 $78.27 $78.72 $78.22 53,500
27/06/2025 $78.51 $79.51 $79.56 $78.43 80,700
26/06/2025 $78.16 $77.53 $78.18 $77.53 48,800
25/06/2025 $77.19 $77.12 $77.44 $76.85 48,000
24/06/2025 $76.55 $77.27 $77.42 $76.46 47,700
23/06/2025 $77.78 $77.72 $78.14 $77.38 60,800
20/06/2025 $75.21 $76.02 $76.34 $75.05 288,900
19/06/2025 $75.24 $75.11 $75.35 $75.05 20,300
18/06/2025 $75.69 $75.63 $75.75 $75.27 33,800
17/06/2025 $75.08 $75.48 $75.72 $74.89 31,700
16/06/2025 $75.72 $75.84 $76.22 $75.71 28,500
13/06/2025 $76.52 $77.47 $77.67 $76.51 54,800
12/06/2025 $78.70 $78.53 $78.83 $78.26 51,700
11/06/2025 $78.09 $78.41 $78.72 $77.94 61,400
10/06/2025 $77.19 $77.72 $77.92 $77.11 51,500
09/06/2025 $78.82 $78.40 $79.22 $78.35 70,500
06/06/2025 $77.21 $76.88 $77.39 $76.88 44,900
05/06/2025 $77.14 $76.27 $77.22 $76.27 56,600
04/06/2025 $76.14 $75.99 $76.40 $75.71 65,100
03/06/2025 $76.16 $76.88 $76.98 $76.14 40,300
02/06/2025 $76.41 $76.71 $76.97 $76.38 87,300
30/05/2025 $77.59 $78.59 $78.63 $77.31 184,000
29/05/2025 $76.11 $75.98 $76.54 $75.94 45,600
28/05/2025 $75.13 $75.51 $75.92 $75.07 107,700
27/05/2025 $75.70 $75.85 $75.98 $75.30 55,300
26/05/2025 $75.56 $75.49 $75.97 $75.43 22,400
23/05/2025 $75.25 $75.22 $75.69 $75.17 44,600
Graphs are not available, please refer to the detailed table