Find a quote
STELLA JONES INC
80.50 Down -0.05 (-0.06 %)
Delayed : 2025/10/17 17:40:00
- Previous close $80.55
- Opening $80.17
- Today High $81.16
- Today Low $80.07
- Price Bid $80.21
- Price Ask $80.21
- 52 Weeks High $89.73
- 52 Weeks Low $62.26
- Size Bid 1
- Size Ask 1
- Volume 141,252
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.50 | Up $0.05 | $80.50 | $80.50 | 23,100 |
| 03:59 PM | $80.45 | Down $ -0.08 | $80.58 | $80.45 | 11,800 |
| 03:58 PM | $80.53 | Down $ -0.01 | $80.61 | $80.53 | 4,200 |
| 03:57 PM | $80.54 | Down $ -0.11 | $80.61 | $80.53 | 2,900 |
| 03:56 PM | $80.65 | Down $ -0.10 | $80.75 | $80.61 | 3,500 |
| 03:55 PM | $80.75 | Down $ -0.02 | $80.76 | $80.75 | 6,700 |
| 03:54 PM | $80.77 | Down $ -0.02 | $80.77 | $80.75 | 600 |
| 03:53 PM | $80.79 | Up $0.04 | $80.79 | $80.75 | 600 |
| 03:52 PM | $80.75 | Up $0.00 | $80.85 | $80.75 | 1,900 |
| 03:51 PM | $80.75 | Down $ -0.14 | $80.87 | $80.75 | 1,900 |
| 03:50 PM | $80.89 | Up $0.14 | $80.90 | $80.87 | 900 |
| 03:49 PM | $80.75 | Down $ -0.08 | $80.82 | $80.75 | 1,100 |
| 03:48 PM | $80.83 | Down $ -0.05 | $80.85 | $80.83 | 300 |
| 03:47 PM | $80.88 | Up $0.05 | $80.88 | $80.81 | 500 |
| 03:46 PM | $80.83 | Down $ -0.06 | $80.88 | $80.83 | 500 |
| 03:45 PM | $80.89 | Down $ -0.01 | $80.92 | $80.89 | 300 |
| 03:44 PM | $80.90 | Down $ -0.05 | $80.95 | $80.89 | 1,100 |
| 03:41 PM | $80.95 | Up $0.05 | $80.95 | $80.86 | 800 |
| 03:41 PM | $80.95 | Up $0.00 | $80.95 | $80.86 | 0 |
| 03:41 PM | $80.95 | Up $0.00 | $80.95 | $80.86 | 0 |
| 03:38 PM | $80.90 | Up $0.04 | $80.90 | $80.83 | 2,000 |
| 03:38 PM | $80.90 | Up $0.00 | $80.90 | $80.83 | 0 |
| 03:38 PM | $80.90 | Up $0.00 | $80.90 | $80.83 | 0 |
| 03:36 PM | $80.86 | Up $0.02 | $80.86 | $80.86 | 400 |
| 03:36 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:34 PM | $80.85 | Up $0.02 | $80.85 | $80.80 | 1,600 |
| 03:34 PM | $80.85 | Up $0.00 | $80.85 | $80.80 | 0 |
| 03:33 PM | $80.83 | Up $0.00 | $80.86 | $80.83 | 500 |
| 03:32 PM | $80.83 | Down $ -0.02 | $80.84 | $80.83 | 300 |
| 03:30 PM | $80.85 | Up $0.00 | $80.85 | $80.84 | 200 |
| 03:30 PM | $80.85 | Up $0.00 | $80.85 | $80.84 | 0 |
| 03:29 PM | $80.85 | Down $ -0.01 | $80.90 | $80.84 | 800 |
| 03:27 PM | $80.86 | Down $ -0.06 | $80.91 | $80.86 | 500 |
| 03:27 PM | $80.86 | Up $0.00 | $80.91 | $80.86 | 0 |
| 03:26 PM | $80.92 | Down $ -0.02 | $80.98 | $80.92 | 400 |
| 03:25 PM | $80.94 | Down $ -0.04 | $80.97 | $80.94 | 400 |
| 03:24 PM | $80.98 | Down $ -0.04 | $80.98 | $80.98 | 100 |
| 03:23 PM | $81.02 | Down $ -0.05 | $81.02 | $81.02 | 200 |
| 03:22 PM | $81.07 | Down $ -0.07 | $81.16 | $81.07 | 900 |
| 03:20 PM | $81.14 | Up $0.05 | $81.14 | $81.12 | 700 |
| 03:20 PM | $81.14 | Up $0.00 | $81.14 | $81.12 | 0 |
| 03:19 PM | $81.10 | Down $0.00 | $81.10 | $81.10 | 100 |
| 03:17 PM | $81.10 | Up $0.00 | $81.10 | $81.10 | 100 |
| 03:17 PM | $81.10 | Up $0.00 | $81.10 | $81.10 | 0 |
| 03:16 PM | $81.10 | Up $0.00 | $81.10 | $81.10 | 200 |
| 03:15 PM | $81.10 | Up $0.00 | $81.10 | $81.10 | 100 |
| 03:11 PM | $81.10 | Up $0.04 | $81.11 | $81.10 | 300 |
| 03:11 PM | $81.10 | Up $0.00 | $81.11 | $81.10 | 0 |
| 03:11 PM | $81.10 | Up $0.00 | $81.11 | $81.10 | 0 |
| 03:11 PM | $81.10 | Up $0.00 | $81.11 | $81.10 | 0 |
| 03:10 PM | $81.06 | Up $0.02 | $81.06 | $80.97 | 2,100 |
| 03:09 PM | $81.04 | Up $0.00 | $81.04 | $81.04 | 100 |
| 03:08 PM | $81.04 | Up $0.03 | $81.04 | $80.94 | 1,000 |
| 03:07 PM | $81.01 | Up $0.27 | $81.01 | $80.80 | 1,000 |
| 03:06 PM | $80.74 | Up $0.17 | $80.74 | $80.58 | 1,000 |
| 03:05 PM | $80.57 | Up $0.06 | $80.57 | $80.51 | 900 |
| 03:04 PM | $80.51 | Up $0.01 | $80.51 | $80.48 | 300 |
| 03:02 PM | $80.50 | Down $ -0.01 | $80.50 | $80.50 | 100 |
| 03:02 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 03:00 PM | $80.51 | Up $0.00 | $80.55 | $80.50 | 600 |
| 03:00 PM | $80.51 | Up $0.00 | $80.55 | $80.50 | 0 |
| 02:59 PM | $80.51 | Up $0.00 | $80.51 | $80.51 | 400 |
| 02:58 PM | $80.51 | Up $0.01 | $80.51 | $80.51 | 100 |
| 02:55 PM | $80.50 | Down $ -0.05 | $80.52 | $80.50 | 300 |
| 02:55 PM | $80.50 | Up $0.00 | $80.52 | $80.50 | 0 |
| 02:55 PM | $80.50 | Up $0.00 | $80.52 | $80.50 | 0 |
| 02:53 PM | $80.55 | Down $ -0.03 | $80.59 | $80.55 | 400 |
| 02:53 PM | $80.55 | Up $0.00 | $80.59 | $80.55 | 0 |
| 02:51 PM | $80.58 | Up $0.00 | $80.58 | $80.58 | 100 |
| 02:51 PM | $80.58 | Up $0.00 | $80.58 | $80.58 | 0 |
| 02:50 PM | $80.58 | Up $0.06 | $80.60 | $80.51 | 1,400 |
| 02:49 PM | $80.52 | Up $0.02 | $80.52 | $80.52 | 100 |
| 02:48 PM | $80.50 | Up $0.01 | $80.50 | $80.50 | 100 |
| 02:47 PM | $80.49 | Down $ -0.04 | $80.52 | $80.49 | 400 |
| 02:46 PM | $80.53 | Down $ -0.03 | $80.54 | $80.53 | 800 |
| 02:45 PM | $80.57 | Up $0.03 | $80.57 | $80.57 | 100 |
| 02:43 PM | $80.53 | Up $0.07 | $80.53 | $80.46 | 1,600 |
| 02:43 PM | $80.53 | Up $0.00 | $80.53 | $80.46 | 0 |
| 02:41 PM | $80.46 | Down $ -0.03 | $80.46 | $80.46 | 100 |
| 02:41 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 02:39 PM | $80.49 | Up $0.05 | $80.49 | $80.47 | 200 |
| 02:39 PM | $80.49 | Up $0.00 | $80.49 | $80.47 | 0 |
| 02:33 PM | $80.44 | Down $ -0.03 | $80.47 | $80.44 | 200 |
| 02:33 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:33 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:33 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:33 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:33 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 02:32 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 100 |
| 02:30 PM | $80.47 | Up $0.03 | $80.47 | $80.47 | 100 |
| 02:30 PM | $80.47 | Up $0.00 | $80.47 | $80.47 | 0 |
| 02:29 PM | $80.44 | Down $ -0.04 | $80.48 | $80.44 | 500 |
| 02:27 PM | $80.48 | Down $ -0.03 | $80.48 | $80.48 | 100 |
| 02:27 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 02:24 PM | $80.51 | Up $0.03 | $80.51 | $80.48 | 400 |
| 02:24 PM | $80.51 | Up $0.00 | $80.51 | $80.48 | 0 |
| 02:24 PM | $80.51 | Up $0.00 | $80.51 | $80.48 | 0 |
| 02:22 PM | $80.48 | Down $ -0.02 | $80.49 | $80.48 | 200 |
| 02:22 PM | $80.48 | Up $0.00 | $80.49 | $80.48 | 0 |
| 02:20 PM | $80.50 | Up $0.02 | $80.50 | $80.50 | 100 |
| 02:20 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 02:17 PM | $80.48 | Down $ -0.03 | $80.48 | $80.48 | 100 |
| 02:17 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 02:17 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 02:16 PM | $80.51 | Down $ -0.01 | $80.51 | $80.51 | 100 |
| 02:13 PM | $80.52 | Up $0.00 | $80.52 | $80.52 | 100 |
| 02:13 PM | $80.52 | Up $0.00 | $80.52 | $80.52 | 0 |
| 02:13 PM | $80.52 | Up $0.00 | $80.52 | $80.52 | 0 |
| 02:12 PM | $80.52 | Up $0.09 | $80.52 | $80.46 | 1,200 |
| 02:11 PM | $80.43 | Down $ -0.05 | $80.43 | $80.43 | 200 |
| 02:08 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 200 |
| 02:08 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 02:08 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 02:05 PM | $80.48 | Up $0.02 | $80.49 | $80.47 | 400 |
| 02:05 PM | $80.48 | Up $0.00 | $80.49 | $80.47 | 0 |
| 02:05 PM | $80.48 | Up $0.00 | $80.49 | $80.47 | 0 |
| 02:00 PM | $80.46 | Down $ -0.04 | $80.47 | $80.46 | 200 |
| 02:00 PM | $80.46 | Up $0.00 | $80.47 | $80.46 | 0 |
| 02:00 PM | $80.46 | Up $0.00 | $80.47 | $80.46 | 0 |
| 02:00 PM | $80.46 | Up $0.00 | $80.47 | $80.46 | 0 |
| 02:00 PM | $80.46 | Up $0.00 | $80.47 | $80.46 | 0 |
| 01:59 PM | $80.50 | Up $0.02 | $80.50 | $80.44 | 600 |
| 01:56 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 100 |
| 01:56 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 01:56 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 01:55 PM | $80.48 | Down $ -0.06 | $80.50 | $80.48 | 300 |
| 01:54 PM | $80.54 | Up $0.00 | $80.55 | $80.54 | 700 |
| 01:53 PM | $80.54 | Up $0.05 | $80.55 | $80.54 | 700 |
| 01:50 PM | $80.49 | Up $0.06 | $80.49 | $80.45 | 400 |
| 01:50 PM | $80.49 | Up $0.00 | $80.49 | $80.45 | 0 |
| 01:50 PM | $80.49 | Up $0.00 | $80.49 | $80.45 | 0 |
| 01:47 PM | $80.43 | Down $ -0.03 | $80.44 | $80.43 | 300 |
| 01:47 PM | $80.43 | Up $0.00 | $80.44 | $80.43 | 0 |
| 01:47 PM | $80.43 | Up $0.00 | $80.44 | $80.43 | 0 |
| 01:44 PM | $80.46 | Up $0.07 | $80.46 | $80.43 | 800 |
| 01:44 PM | $80.46 | Up $0.00 | $80.46 | $80.43 | 0 |
| 01:44 PM | $80.46 | Up $0.00 | $80.46 | $80.43 | 0 |
| 01:43 PM | $80.39 | Down $ -0.10 | $80.46 | $80.39 | 600 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 300 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:37 PM | $80.49 | Up $0.00 | $80.49 | $80.49 | 0 |
| 01:33 PM | $80.49 | Up $0.03 | $80.53 | $80.49 | 1,000 |
| 01:33 PM | $80.49 | Up $0.00 | $80.53 | $80.49 | 0 |
| 01:33 PM | $80.49 | Up $0.00 | $80.53 | $80.49 | 0 |
| 01:33 PM | $80.49 | Up $0.00 | $80.53 | $80.49 | 0 |
| 01:31 PM | $80.46 | Down $ -0.04 | $80.46 | $80.46 | 100 |
| 01:31 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 01:30 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 100 |
| 01:29 PM | $80.50 | Up $0.09 | $80.50 | $80.50 | 100 |
| 01:27 PM | $80.41 | Down $ -0.09 | $80.43 | $80.41 | 300 |
| 01:27 PM | $80.41 | Up $0.00 | $80.43 | $80.41 | 0 |
| 01:22 PM | $80.50 | Up $0.06 | $80.50 | $80.45 | 600 |
| 01:22 PM | $80.50 | Up $0.00 | $80.50 | $80.45 | 0 |
| 01:22 PM | $80.50 | Up $0.00 | $80.50 | $80.45 | 0 |
| 01:22 PM | $80.50 | Up $0.00 | $80.50 | $80.45 | 0 |
| 01:22 PM | $80.50 | Up $0.00 | $80.50 | $80.45 | 0 |
| 01:20 PM | $80.44 | Down $ -0.06 | $80.47 | $80.44 | 300 |
| 01:20 PM | $80.44 | Up $0.00 | $80.47 | $80.44 | 0 |
| 01:18 PM | $80.50 | Down $ -0.04 | $80.50 | $80.50 | 100 |
| 01:18 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 01:16 PM | $80.54 | Down $ -0.03 | $80.54 | $80.54 | 100 |
| 01:16 PM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 01:15 PM | $80.57 | Down $ -0.04 | $80.66 | $80.57 | 400 |
| 01:14 PM | $80.61 | Down $ -0.08 | $80.61 | $80.61 | 200 |
| 01:13 PM | $80.69 | Up $0.00 | $80.69 | $80.69 | 100 |
| 01:12 PM | $80.69 | Up $0.04 | $80.69 | $80.69 | 200 |
| 01:08 PM | $80.65 | Down $ -0.05 | $80.65 | $80.65 | 200 |
| 01:08 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 01:08 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 01:08 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 01:07 PM | $80.70 | Up $0.12 | $80.70 | $80.62 | 600 |
| 01:05 PM | $80.58 | Up $0.00 | $80.59 | $80.58 | 400 |
| 01:05 PM | $80.58 | Up $0.00 | $80.59 | $80.58 | 0 |
| 01:00 PM | $80.58 | Up $0.02 | $80.58 | $80.53 | 300 |
| 01:00 PM | $80.58 | Up $0.00 | $80.58 | $80.53 | 0 |
| 01:00 PM | $80.58 | Up $0.00 | $80.58 | $80.53 | 0 |
| 01:00 PM | $80.58 | Up $0.00 | $80.58 | $80.53 | 0 |
| 01:00 PM | $80.58 | Up $0.00 | $80.58 | $80.53 | 0 |
| 12:59 PM | $80.56 | Up $0.10 | $80.56 | $80.55 | 200 |
| 12:58 PM | $80.46 | Up $0.11 | $80.46 | $80.37 | 700 |
| 12:57 PM | $80.35 | Up $0.04 | $80.35 | $80.34 | 300 |
| 12:55 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 100 |
| 12:55 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:49 PM | $80.31 | Up $0.03 | $80.34 | $80.31 | 300 |
| 12:49 PM | $80.31 | Up $0.00 | $80.34 | $80.31 | 0 |
| 12:49 PM | $80.31 | Up $0.00 | $80.34 | $80.31 | 0 |
| 12:49 PM | $80.31 | Up $0.00 | $80.34 | $80.31 | 0 |
| 12:49 PM | $80.31 | Up $0.00 | $80.34 | $80.31 | 0 |
| 12:49 PM | $80.31 | Up $0.00 | $80.34 | $80.31 | 0 |
| 12:48 PM | $80.28 | Up $0.04 | $80.28 | $80.28 | 100 |
| 12:47 PM | $80.24 | Up $0.07 | $80.24 | $80.23 | 300 |
| 12:42 PM | $80.17 | Up $0.10 | $80.17 | $80.13 | 400 |
| 12:42 PM | $80.17 | Up $0.00 | $80.17 | $80.13 | 0 |
| 12:42 PM | $80.17 | Up $0.00 | $80.17 | $80.13 | 0 |
| 12:42 PM | $80.17 | Up $0.00 | $80.17 | $80.13 | 0 |
| 12:42 PM | $80.17 | Up $0.00 | $80.17 | $80.13 | 0 |
| 12:41 PM | $80.07 | Down $ -0.13 | $80.14 | $80.07 | 300 |
| 12:37 PM | $80.20 | Up $0.04 | $80.22 | $80.20 | 900 |
| 12:37 PM | $80.20 | Up $0.00 | $80.22 | $80.20 | 0 |
| 12:37 PM | $80.20 | Up $0.00 | $80.22 | $80.20 | 0 |
| 12:37 PM | $80.20 | Up $0.00 | $80.22 | $80.20 | 0 |
| 12:36 PM | $80.16 | Down $ -0.04 | $80.16 | $80.13 | 300 |
| 12:33 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 100 |
| 12:33 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:33 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 12:32 PM | $80.20 | Down $ -0.01 | $80.20 | $80.20 | 100 |
| 12:30 PM | $80.21 | Down $ -0.02 | $80.21 | $80.21 | 200 |
| 12:30 PM | $80.21 | Up $0.00 | $80.21 | $80.21 | 0 |
| 12:24 PM | $80.23 | Down $ -0.04 | $80.23 | $80.23 | 100 |
| 12:24 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:24 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:24 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:24 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:24 PM | $80.23 | Up $0.00 | $80.23 | $80.23 | 0 |
| 12:20 PM | $80.27 | Down $ -0.01 | $80.29 | $80.27 | 200 |
| 12:20 PM | $80.27 | Up $0.00 | $80.29 | $80.27 | 0 |
| 12:20 PM | $80.27 | Up $0.00 | $80.29 | $80.27 | 0 |
| 12:20 PM | $80.27 | Up $0.00 | $80.29 | $80.27 | 0 |
| 12:19 PM | $80.28 | Down $ -0.03 | $80.28 | $80.24 | 600 |
| 12:18 PM | $80.31 | Down $ -0.10 | $80.40 | $80.31 | 300 |
| 12:17 PM | $80.41 | Down $ -0.02 | $80.44 | $80.41 | 300 |
| 12:12 PM | $80.43 | Down $ -0.07 | $80.43 | $80.43 | 100 |
| 12:12 PM | $80.43 | Up $0.00 | $80.43 | $80.43 | 0 |
| 12:12 PM | $80.43 | Up $0.00 | $80.43 | $80.43 | 0 |
| 12:12 PM | $80.43 | Up $0.00 | $80.43 | $80.43 | 0 |
| 12:12 PM | $80.43 | Up $0.00 | $80.43 | $80.43 | 0 |
| 12:11 PM | $80.50 | Down $ -0.03 | $80.51 | $80.50 | 200 |
| 12:10 PM | $80.53 | Down $ -0.02 | $80.53 | $80.53 | 100 |
| 12:09 PM | $80.55 | Down $ -0.03 | $80.55 | $80.55 | 200 |
| 12:08 PM | $80.58 | Down $ -0.02 | $80.58 | $80.55 | 300 |
| 12:07 PM | $80.60 | Up $0.01 | $80.65 | $80.60 | 700 |
| 12:04 PM | $80.59 | Down $ -0.04 | $80.59 | $80.59 | 100 |
| 12:04 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 12:04 PM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 12:03 PM | $80.63 | Up $0.20 | $80.63 | $80.45 | 1,900 |
| 12:02 PM | $80.43 | Up $0.01 | $80.44 | $80.43 | 300 |
| 12:00 PM | $80.42 | Down $ -0.04 | $80.42 | $80.39 | 400 |
| 12:00 PM | $80.42 | Up $0.00 | $80.42 | $80.39 | 0 |
| 11:59 AM | $80.46 | Down $ -0.02 | $80.46 | $80.46 | 100 |
| 11:54 AM | $80.48 | Down $ -0.01 | $80.48 | $80.48 | 100 |
| 11:54 AM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 11:54 AM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 11:54 AM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 11:54 AM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 11:53 AM | $80.49 | Up $0.04 | $80.49 | $80.45 | 700 |
| 11:51 AM | $80.45 | Up $0.00 | $80.45 | $80.44 | 200 |
| 11:51 AM | $80.45 | Up $0.00 | $80.45 | $80.44 | 0 |
| 11:48 AM | $80.45 | Down $ -0.12 | $80.58 | $80.45 | 700 |
| 11:48 AM | $80.45 | Up $0.00 | $80.58 | $80.45 | 0 |
| 11:48 AM | $80.45 | Up $0.00 | $80.58 | $80.45 | 0 |
| 11:46 AM | $80.57 | Up $0.03 | $80.57 | $80.54 | 200 |
| 11:46 AM | $80.57 | Up $0.00 | $80.57 | $80.54 | 0 |
| 11:44 AM | $80.54 | Down $ -0.03 | $80.54 | $80.54 | 100 |
| 11:44 AM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 11:41 AM | $80.57 | Down $ -0.02 | $80.57 | $80.57 | 100 |
| 11:41 AM | $80.57 | Up $0.00 | $80.57 | $80.57 | 0 |
| 11:41 AM | $80.57 | Up $0.00 | $80.57 | $80.57 | 0 |
| 11:40 AM | $80.59 | Up $0.06 | $80.59 | $80.54 | 200 |
| 11:39 AM | $80.53 | Up $0.03 | $80.53 | $80.52 | 500 |
| 11:38 AM | $80.50 | Down $ -0.01 | $80.50 | $80.50 | 100 |
| 11:36 AM | $80.51 | Down $ -0.02 | $80.51 | $80.47 | 200 |
| 11:36 AM | $80.51 | Up $0.00 | $80.51 | $80.47 | 0 |
| 11:32 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 100 |
| 11:32 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 11:32 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 11:32 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 11:31 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 100 |
| 11:29 AM | $80.53 | Up $0.05 | $80.53 | $80.53 | 100 |
| 11:29 AM | $80.53 | Up $0.00 | $80.53 | $80.53 | 0 |
| 11:26 AM | $80.48 | Up $0.18 | $80.48 | $80.30 | 1,000 |
| 11:26 AM | $80.48 | Up $0.00 | $80.48 | $80.30 | 0 |
| 11:26 AM | $80.48 | Up $0.00 | $80.48 | $80.30 | 0 |
| 11:23 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 100 |
| 11:23 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:23 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:20 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 100 |
| 11:20 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:20 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:17 AM | $80.30 | Down $ -0.04 | $80.30 | $80.30 | 100 |
| 11:17 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:17 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 11:14 AM | $80.34 | Up $0.05 | $80.34 | $80.28 | 600 |
| 11:14 AM | $80.34 | Up $0.00 | $80.34 | $80.28 | 0 |
| 11:14 AM | $80.34 | Up $0.00 | $80.34 | $80.28 | 0 |
| 11:13 AM | $80.29 | Down $ -0.04 | $80.29 | $80.29 | 100 |
| 11:12 AM | $80.33 | Down $ -0.03 | $80.33 | $80.33 | 100 |
| 11:11 AM | $80.36 | Down $ -0.05 | $80.36 | $80.36 | 100 |
| 11:09 AM | $80.41 | Down $ -0.02 | $80.41 | $80.41 | 100 |
| 11:09 AM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 11:08 AM | $80.43 | Down $ -0.04 | $80.43 | $80.37 | 500 |
| 11:06 AM | $80.47 | Down $ -0.04 | $80.47 | $80.47 | 100 |
| 11:06 AM | $80.47 | Up $0.00 | $80.47 | $80.47 | 0 |
| 11:03 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 100 |
| 11:03 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 11:03 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 11:01 AM | $80.51 | Up $0.04 | $80.51 | $80.51 | 100 |
| 11:01 AM | $80.51 | Up $0.00 | $80.51 | $80.51 | 0 |
| 11:00 AM | $80.47 | Down $ -0.05 | $80.47 | $80.47 | 100 |
| 10:58 AM | $80.52 | Down $ -0.01 | $80.52 | $80.52 | 100 |
| 10:58 AM | $80.52 | Up $0.00 | $80.52 | $80.52 | 0 |
| 10:56 AM | $80.53 | Down $ -0.07 | $80.55 | $80.53 | 300 |
| 10:56 AM | $80.53 | Up $0.00 | $80.55 | $80.53 | 0 |
| 10:55 AM | $80.60 | Down $ -0.05 | $80.60 | $80.60 | 100 |
| 10:53 AM | $80.65 | Down $ -0.01 | $80.65 | $80.65 | 100 |
| 10:53 AM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 10:51 AM | $80.66 | Down $ -0.10 | $80.72 | $80.66 | 200 |
| 10:51 AM | $80.66 | Up $0.00 | $80.72 | $80.66 | 0 |
| 10:50 AM | $80.76 | Up $0.06 | $80.76 | $80.75 | 200 |
| 10:49 AM | $80.70 | Up $0.08 | $80.70 | $80.65 | 200 |
| 10:48 AM | $80.62 | Up $0.20 | $80.64 | $80.47 | 600 |
| 10:47 AM | $80.42 | Up $0.04 | $80.42 | $80.42 | 100 |
| 10:44 AM | $80.38 | Down $ -0.03 | $80.38 | $80.38 | 100 |
| 10:44 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 10:44 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 10:42 AM | $80.41 | Up $0.17 | $80.41 | $80.28 | 1,400 |
| 10:42 AM | $80.41 | Up $0.00 | $80.41 | $80.28 | 0 |
| 10:40 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 100 |
| 10:40 AM | $80.24 | Up $0.00 | $80.24 | $80.24 | 0 |
| 10:39 AM | $80.24 | Down $ -0.08 | $80.31 | $80.24 | 600 |
| 10:37 AM | $80.32 | Up $0.00 | $80.32 | $80.32 | 100 |
| 10:37 AM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 10:35 AM | $80.32 | Down $ -0.04 | $80.34 | $80.32 | 200 |
| 10:35 AM | $80.32 | Up $0.00 | $80.34 | $80.32 | 0 |
| 10:34 AM | $80.36 | Up $0.00 | $80.36 | $80.36 | 100 |
| 10:33 AM | $80.36 | Down $ -0.07 | $80.40 | $80.36 | 300 |
| 10:32 AM | $80.43 | Down $ -0.05 | $80.43 | $80.43 | 100 |
| 10:31 AM | $80.48 | Down $ -0.01 | $80.48 | $80.48 | 100 |
| 10:30 AM | $80.49 | Down $ -0.02 | $80.49 | $80.49 | 300 |
| 10:29 AM | $80.51 | Down $ -0.05 | $80.53 | $80.51 | 200 |
| 10:25 AM | $80.56 | Up $0.01 | $80.58 | $80.54 | 700 |
| 10:25 AM | $80.56 | Up $0.00 | $80.58 | $80.54 | 0 |
| 10:25 AM | $80.56 | Up $0.00 | $80.58 | $80.54 | 0 |
| 10:25 AM | $80.56 | Up $0.00 | $80.58 | $80.54 | 0 |
| 10:23 AM | $80.55 | Down $ -0.08 | $80.55 | $80.55 | 100 |
| 10:23 AM | $80.55 | Up $0.00 | $80.55 | $80.55 | 0 |
| 10:22 AM | $80.63 | Up $0.08 | $80.63 | $80.63 | 100 |
| 10:21 AM | $80.55 | Down $ -0.06 | $80.57 | $80.55 | 300 |
| 10:20 AM | $80.61 | Down $ -0.10 | $80.66 | $80.61 | 200 |
| 10:18 AM | $80.71 | Up $0.01 | $80.87 | $80.71 | 1,000 |
| 10:18 AM | $80.71 | Up $0.00 | $80.87 | $80.71 | 0 |
| 10:17 AM | $80.70 | Down $ -0.05 | $80.70 | $80.70 | 100 |
| 10:16 AM | $80.75 | Up $0.00 | $80.76 | $80.75 | 300 |
| 10:15 AM | $80.75 | Up $0.07 | $80.75 | $80.74 | 200 |
| 10:14 AM | $80.68 | Up $0.11 | $80.68 | $80.62 | 500 |
| 10:13 AM | $80.57 | Down $ -0.09 | $80.61 | $80.56 | 400 |
| 10:12 AM | $80.66 | Down $ -0.04 | $80.66 | $80.66 | 100 |
| 10:11 AM | $80.70 | Down $ -0.10 | $80.79 | $80.70 | 500 |
| 10:08 AM | $80.80 | Up $0.00 | $80.80 | $80.74 | 600 |
| 10:08 AM | $80.80 | Up $0.00 | $80.80 | $80.74 | 0 |
| 10:08 AM | $80.80 | Up $0.00 | $80.80 | $80.74 | 0 |
| 10:07 AM | $80.80 | Down $ -0.06 | $80.81 | $80.80 | 200 |
| 10:06 AM | $80.86 | Down $ -0.04 | $80.86 | $80.86 | 100 |
| 10:04 AM | $80.90 | Up $0.04 | $80.95 | $80.90 | 1,500 |
| 10:04 AM | $80.90 | Up $0.00 | $80.95 | $80.90 | 0 |
| 10:03 AM | $80.86 | Up $0.00 | $80.86 | $80.85 | 200 |
| 10:02 AM | $80.86 | Up $0.02 | $80.90 | $80.81 | 600 |
| 10:01 AM | $80.84 | Down $ -0.05 | $80.89 | $80.79 | 300 |
| 10:00 AM | $80.89 | Up $0.00 | $80.90 | $80.89 | 200 |
| 09:59 AM | $80.89 | Down $ -0.15 | $81.04 | $80.89 | 400 |
| 09:58 AM | $81.04 | Up $0.10 | $81.04 | $80.88 | 2,500 |
| 09:57 AM | $80.94 | Down $ -0.04 | $80.98 | $80.94 | 200 |
| 09:56 AM | $80.98 | Down $ -0.05 | $80.98 | $80.94 | 400 |
| 09:55 AM | $81.03 | Up $0.39 | $81.04 | $80.70 | 1,700 |
| 09:53 AM | $80.64 | Up $0.19 | $81.09 | $80.43 | 1,000 |
| 09:53 AM | $80.64 | Up $0.00 | $81.09 | $80.43 | 0 |
| 09:52 AM | $80.45 | Down $ -0.10 | $80.45 | $80.45 | 100 |
| 09:51 AM | $80.55 | Up $0.00 | $80.55 | $80.55 | 100 |
| 09:50 AM | $80.55 | Up $0.05 | $80.55 | $80.55 | 100 |
| 09:49 AM | $80.50 | Up $0.00 | $80.64 | $80.50 | 400 |
| 09:48 AM | $80.50 | Down $ -0.49 | $80.50 | $80.50 | 100 |
| 09:47 AM | $80.99 | Up $0.49 | $80.99 | $80.99 | 200 |
| 09:46 AM | $80.50 | Down $ -0.61 | $80.50 | $80.50 | 100 |
| 09:38 AM | $81.11 | Up $0.94 | $81.11 | $81.11 | 100 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:38 AM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 09:30 AM | $80.17 | Down $ -0.38 | $80.17 | $80.17 | 1,100 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 09:30 AM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| Previous close | $80.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/10/2025 | $80.50 | $80.41 | $81.16 | $80.07 | 109,900 |
| 16/10/2025 | $80.55 | $81.12 | $81.42 | $80.41 | 39,300 |
| 15/10/2025 | $82.70 | $82.88 | $83.04 | $82.62 | 50,300 |
| 14/10/2025 | $81.39 | $81.19 | $81.62 | $81.13 | 48,400 |
| 10/10/2025 | $81.27 | $81.05 | $81.39 | $81.00 | 26,500 |
| 09/10/2025 | $81.17 | $81.91 | $81.93 | $80.88 | 52,200 |
| 08/10/2025 | $81.25 | $80.22 | $81.35 | $80.22 | 61,300 |
| 07/10/2025 | $79.95 | $80.10 | $80.41 | $79.70 | 28,200 |
| 06/10/2025 | $80.82 | $80.75 | $81.30 | $80.59 | 48,300 |
| 03/10/2025 | $81.28 | $81.59 | $81.59 | $80.99 | 35,200 |
| 02/10/2025 | $81.40 | $80.90 | $81.45 | $80.85 | 60,100 |
| 01/10/2025 | $79.95 | $79.61 | $80.43 | $79.54 | 59,700 |
| 30/09/2025 | $79.41 | $77.43 | $79.68 | $77.17 | 158,000 |
| 29/09/2025 | $76.28 | $76.12 | $76.46 | $75.90 | 37,900 |
| 26/09/2025 | $76.55 | $76.71 | $77.00 | $76.33 | 67,800 |
| 25/09/2025 | $77.80 | $77.69 | $77.89 | $77.02 | 84,800 |
| 24/09/2025 | $77.41 | $77.66 | $77.92 | $77.00 | 52,300 |
| 23/09/2025 | $77.64 | $78.25 | $78.29 | $77.52 | 29,200 |
| 22/09/2025 | $77.54 | $77.76 | $77.96 | $77.53 | 30,800 |
| 19/09/2025 | $77.92 | $78.26 | $78.27 | $77.31 | 188,800 |
| 18/09/2025 | $79.31 | $79.41 | $79.62 | $79.31 | 33,900 |
| 17/09/2025 | $78.84 | $79.91 | $79.97 | $78.40 | 71,400 |
| 16/09/2025 | $79.76 | $80.02 | $80.06 | $79.52 | 65,100 |
| 15/09/2025 | $79.68 | $80.03 | $80.04 | $79.45 | 39,800 |
| 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 |
Graphs are not available, please refer to the detailed table