Find a quote
STELLA JONES INC
76.51 Down -2.93 (-3.83 %)
Delayed : 2026/07/18 07:40:00
- Previous close $79.44
- Opening $79.64
- Today High $79.77
- Today Low $74.87
- Price Bid $75.01
- Price Ask $75.01
- 52 Weeks High $101.31
- 52 Weeks Low $69.94
- Size Bid 10
- Size Ask 1
- Volume 243,432
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $76.51 | Up $0.06 | $76.51 | $76.51 | 13,500 |
| 03:59 PM | $76.45 | Down $ -0.03 | $76.50 | $76.45 | 1,200 |
| 03:58 PM | $76.48 | Up $0.01 | $76.48 | $76.45 | 1,900 |
| 03:57 PM | $76.48 | Down $ -0.15 | $76.58 | $76.48 | 1,500 |
| 03:56 PM | $76.62 | Down $ -0.07 | $76.64 | $76.60 | 1,200 |
| 03:55 PM | $76.69 | Up $0.02 | $76.75 | $76.66 | 4,000 |
| 03:54 PM | $76.67 | Up $0.04 | $76.68 | $76.55 | 1,300 |
| 03:53 PM | $76.63 | Down $ -0.05 | $76.70 | $76.60 | 2,600 |
| 03:52 PM | $76.68 | Down $ -0.03 | $76.72 | $76.63 | 1,600 |
| 03:51 PM | $76.71 | Up $0.11 | $76.71 | $76.66 | 1,100 |
| 03:50 PM | $76.60 | Down $ -0.03 | $76.75 | $76.60 | 2,600 |
| 03:49 PM | $76.63 | Down $ -0.04 | $76.65 | $76.58 | 700 |
| 03:48 PM | $76.67 | Up $0.11 | $76.70 | $76.61 | 2,000 |
| 03:47 PM | $76.56 | Down $ -0.20 | $76.72 | $76.45 | 4,900 |
| 03:46 PM | $76.76 | Up $0.01 | $76.76 | $76.76 | 400 |
| 03:45 PM | $76.75 | Up $0.00 | $76.76 | $76.75 | 1,500 |
| 03:44 PM | $76.75 | Up $0.07 | $76.75 | $76.74 | 400 |
| 03:43 PM | $76.68 | Down $ -0.07 | $76.75 | $76.68 | 300 |
| 03:41 PM | $76.75 | Up $0.08 | $76.75 | $76.69 | 800 |
| 03:41 PM | $76.75 | Up $0.00 | $76.75 | $76.69 | 0 |
| 03:40 PM | $76.67 | Up $0.01 | $76.75 | $76.64 | 4,000 |
| 03:39 PM | $76.66 | Up $0.06 | $76.67 | $76.66 | 300 |
| 03:38 PM | $76.60 | Down $ -0.04 | $76.60 | $76.60 | 100 |
| 03:37 PM | $76.64 | Up $0.04 | $76.64 | $76.61 | 600 |
| 03:36 PM | $76.60 | Up $0.03 | $76.70 | $76.53 | 6,800 |
| 03:34 PM | $76.57 | Up $0.18 | $76.57 | $76.36 | 2,100 |
| 03:34 PM | $76.57 | Up $0.00 | $76.57 | $76.36 | 0 |
| 03:33 PM | $76.39 | Up $0.07 | $76.39 | $76.38 | 1,100 |
| 03:32 PM | $76.32 | Up $0.09 | $76.32 | $76.27 | 200 |
| 03:30 PM | $76.23 | Down $ -0.07 | $76.23 | $76.23 | 100 |
| 03:30 PM | $76.23 | Up $0.00 | $76.23 | $76.23 | 0 |
| 03:29 PM | $76.30 | Down $ -0.20 | $76.55 | $76.30 | 2,900 |
| 03:28 PM | $76.50 | Up $0.09 | $76.50 | $76.44 | 500 |
| 03:27 PM | $76.41 | Up $0.01 | $76.41 | $76.41 | 300 |
| 03:26 PM | $76.40 | Up $0.19 | $76.40 | $76.21 | 1,300 |
| 03:25 PM | $76.21 | Up $0.17 | $76.21 | $75.98 | 3,500 |
| 03:24 PM | $76.04 | Up $0.00 | $76.04 | $76.03 | 300 |
| 03:23 PM | $76.04 | Up $0.03 | $76.04 | $76.01 | 200 |
| 03:22 PM | $76.01 | Up $0.04 | $76.01 | $76.01 | 100 |
| 03:19 PM | $75.97 | Up $0.04 | $75.97 | $75.97 | 100 |
| 03:19 PM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 03:19 PM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 03:18 PM | $75.93 | Up $0.25 | $75.93 | $75.73 | 1,000 |
| 03:17 PM | $75.68 | Down $ -0.04 | $75.68 | $75.50 | 4,300 |
| 03:16 PM | $75.72 | Down $ -0.24 | $75.94 | $75.72 | 1,700 |
| 03:15 PM | $75.96 | Up $0.18 | $76.00 | $75.78 | 4,200 |
| 03:14 PM | $75.78 | Up $0.03 | $75.78 | $75.77 | 200 |
| 03:13 PM | $75.75 | Up $0.37 | $75.80 | $75.49 | 3,200 |
| 03:10 PM | $75.38 | Down $ -0.08 | $75.38 | $75.38 | 100 |
| 03:10 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 03:10 PM | $75.38 | Up $0.00 | $75.38 | $75.38 | 0 |
| 03:09 PM | $75.46 | Down $ -0.09 | $75.56 | $75.38 | 3,400 |
| 03:07 PM | $75.55 | Up $0.12 | $75.55 | $75.53 | 200 |
| 03:07 PM | $75.55 | Up $0.00 | $75.55 | $75.53 | 0 |
| 03:03 PM | $75.43 | Up $0.15 | $75.49 | $75.32 | 800 |
| 03:03 PM | $75.43 | Up $0.00 | $75.49 | $75.32 | 0 |
| 03:03 PM | $75.43 | Up $0.00 | $75.49 | $75.32 | 0 |
| 03:03 PM | $75.43 | Up $0.00 | $75.49 | $75.32 | 0 |
| 03:02 PM | $75.28 | Down $ -0.05 | $75.30 | $75.28 | 500 |
| 03:00 PM | $75.33 | Down $ -0.05 | $75.33 | $75.33 | 200 |
| 03:00 PM | $75.33 | Up $0.00 | $75.33 | $75.33 | 0 |
| 02:59 PM | $75.38 | Up $0.11 | $75.38 | $75.22 | 900 |
| 02:57 PM | $75.27 | Down $ -0.13 | $75.41 | $75.25 | 1,600 |
| 02:57 PM | $75.27 | Up $0.00 | $75.41 | $75.25 | 0 |
| 02:55 PM | $75.40 | Up $0.06 | $75.40 | $75.37 | 500 |
| 02:55 PM | $75.40 | Up $0.00 | $75.40 | $75.37 | 0 |
| 02:54 PM | $75.34 | Up $0.08 | $75.34 | $75.29 | 500 |
| 02:53 PM | $75.26 | Up $0.29 | $75.26 | $75.02 | 1,100 |
| 02:52 PM | $74.97 | Down $ -0.39 | $75.34 | $74.87 | 5,700 |
| 02:51 PM | $75.36 | Up $0.11 | $75.41 | $75.25 | 1,500 |
| 02:50 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 100 |
| 02:49 PM | $75.25 | Up $0.00 | $75.25 | $75.25 | 100 |
| 02:48 PM | $75.25 | Down $ -0.16 | $75.40 | $75.21 | 18,600 |
| 02:46 PM | $75.41 | Down $ -0.22 | $75.55 | $75.41 | 600 |
| 02:46 PM | $75.41 | Up $0.00 | $75.55 | $75.41 | 0 |
| 02:45 PM | $75.63 | Down $ -0.01 | $75.63 | $75.63 | 100 |
| 02:43 PM | $75.64 | Down $ -0.19 | $75.76 | $75.64 | 500 |
| 02:43 PM | $75.64 | Up $0.00 | $75.76 | $75.64 | 0 |
| 02:42 PM | $75.83 | Down $ -0.08 | $75.91 | $75.83 | 1,600 |
| 02:37 PM | $75.91 | Up $0.07 | $75.91 | $75.89 | 200 |
| 02:37 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 02:37 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 02:37 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 02:37 PM | $75.91 | Up $0.00 | $75.91 | $75.89 | 0 |
| 02:36 PM | $75.84 | Down $ -0.02 | $75.84 | $75.81 | 400 |
| 02:35 PM | $75.86 | Down $ -0.08 | $75.90 | $75.63 | 8,800 |
| 02:34 PM | $75.94 | Up $0.04 | $75.94 | $75.92 | 300 |
| 02:33 PM | $75.90 | Down $ -0.37 | $76.23 | $75.88 | 5,000 |
| 02:32 PM | $76.27 | Down $ -0.02 | $76.38 | $76.27 | 5,800 |
| 02:29 PM | $76.29 | Up $0.13 | $76.29 | $76.22 | 500 |
| 02:29 PM | $76.29 | Up $0.00 | $76.29 | $76.22 | 0 |
| 02:29 PM | $76.29 | Up $0.00 | $76.29 | $76.22 | 0 |
| 02:28 PM | $76.16 | Down $ -0.18 | $76.34 | $76.16 | 1,700 |
| 02:27 PM | $76.34 | Up $0.01 | $76.34 | $76.34 | 100 |
| 02:25 PM | $76.33 | Down $ -0.03 | $76.36 | $76.33 | 300 |
| 02:25 PM | $76.33 | Up $0.00 | $76.36 | $76.33 | 0 |
| 02:23 PM | $76.36 | Down $ -0.01 | $76.36 | $76.36 | 100 |
| 02:23 PM | $76.36 | Up $0.00 | $76.36 | $76.36 | 0 |
| 02:22 PM | $76.37 | Down $ -0.20 | $76.56 | $76.37 | 1,100 |
| 02:16 PM | $76.57 | Down $ -0.05 | $76.57 | $76.57 | 200 |
| 02:16 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 02:16 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 02:16 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 02:16 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 02:16 PM | $76.57 | Up $0.00 | $76.57 | $76.57 | 0 |
| 02:14 PM | $76.62 | Down $ -0.09 | $76.68 | $76.62 | 300 |
| 02:14 PM | $76.62 | Up $0.00 | $76.68 | $76.62 | 0 |
| 02:13 PM | $76.71 | Down $ -0.04 | $76.78 | $76.71 | 700 |
| 02:07 PM | $76.75 | Down $ -0.25 | $77.00 | $76.75 | 1,900 |
| 02:07 PM | $76.75 | Up $0.00 | $77.00 | $76.75 | 0 |
| 02:07 PM | $76.75 | Up $0.00 | $77.00 | $76.75 | 0 |
| 02:07 PM | $76.75 | Up $0.00 | $77.00 | $76.75 | 0 |
| 02:07 PM | $76.75 | Up $0.00 | $77.00 | $76.75 | 0 |
| 02:07 PM | $76.75 | Up $0.00 | $77.00 | $76.75 | 0 |
| 02:02 PM | $77.00 | Down $ -0.05 | $77.00 | $77.00 | 500 |
| 02:02 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:02 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:02 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:02 PM | $77.00 | Up $0.00 | $77.00 | $77.00 | 0 |
| 02:01 PM | $77.05 | Down $ -0.02 | $77.05 | $77.05 | 100 |
| 01:55 PM | $77.07 | Down $ -0.04 | $77.07 | $77.07 | 300 |
| 01:55 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:55 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:55 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:55 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:55 PM | $77.07 | Up $0.00 | $77.07 | $77.07 | 0 |
| 01:54 PM | $77.11 | Down $ -0.04 | $77.11 | $77.11 | 100 |
| 01:53 PM | $77.15 | Up $0.14 | $77.15 | $77.04 | 1,000 |
| 01:52 PM | $77.01 | Up $0.00 | $77.01 | $77.01 | 100 |
| 01:51 PM | $77.01 | Down $ -0.03 | $77.01 | $77.01 | 100 |
| 01:50 PM | $77.04 | Down $ -0.03 | $77.07 | $77.04 | 200 |
| 01:49 PM | $77.07 | Down $ -0.07 | $77.07 | $77.07 | 300 |
| 01:46 PM | $77.14 | Up $0.04 | $77.14 | $77.10 | 600 |
| 01:46 PM | $77.14 | Up $0.00 | $77.14 | $77.10 | 0 |
| 01:46 PM | $77.14 | Up $0.00 | $77.14 | $77.10 | 0 |
| 01:45 PM | $77.10 | Down $ -0.03 | $77.14 | $77.10 | 500 |
| 01:41 PM | $77.13 | Down $ -0.09 | $77.17 | $77.13 | 300 |
| 01:41 PM | $77.13 | Up $0.00 | $77.17 | $77.13 | 0 |
| 01:41 PM | $77.13 | Up $0.00 | $77.17 | $77.13 | 0 |
| 01:41 PM | $77.13 | Up $0.00 | $77.17 | $77.13 | 0 |
| 01:40 PM | $77.22 | Down $ -0.02 | $77.22 | $77.22 | 200 |
| 01:38 PM | $77.24 | Down $ -0.05 | $77.25 | $77.24 | 300 |
| 01:38 PM | $77.24 | Up $0.00 | $77.25 | $77.24 | 0 |
| 01:35 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 100 |
| 01:35 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 01:35 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 01:32 PM | $77.29 | Down $ -0.03 | $77.29 | $77.29 | 100 |
| 01:32 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 01:32 PM | $77.29 | Up $0.00 | $77.29 | $77.29 | 0 |
| 01:30 PM | $77.32 | Down $ -0.02 | $77.34 | $77.32 | 900 |
| 01:30 PM | $77.32 | Up $0.00 | $77.34 | $77.32 | 0 |
| 01:29 PM | $77.34 | Up $0.00 | $77.37 | $77.34 | 700 |
| 01:24 PM | $77.34 | Up $0.02 | $77.34 | $77.33 | 300 |
| 01:24 PM | $77.34 | Up $0.00 | $77.34 | $77.33 | 0 |
| 01:24 PM | $77.34 | Up $0.00 | $77.34 | $77.33 | 0 |
| 01:24 PM | $77.34 | Up $0.00 | $77.34 | $77.33 | 0 |
| 01:24 PM | $77.34 | Up $0.00 | $77.34 | $77.33 | 0 |
| 01:22 PM | $77.32 | Up $0.01 | $77.32 | $77.32 | 300 |
| 01:22 PM | $77.32 | Up $0.00 | $77.32 | $77.32 | 0 |
| 01:21 PM | $77.31 | Down $ -0.02 | $77.31 | $77.31 | 100 |
| 01:20 PM | $77.33 | Up $0.06 | $77.33 | $77.29 | 400 |
| 01:19 PM | $77.27 | Down $ -0.12 | $77.34 | $77.27 | 1,400 |
| 01:12 PM | $77.39 | Down $ -0.11 | $77.40 | $77.36 | 500 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:12 PM | $77.39 | Up $0.00 | $77.40 | $77.36 | 0 |
| 01:10 PM | $77.50 | Down $ -0.07 | $77.50 | $77.50 | 200 |
| 01:10 PM | $77.50 | Up $0.00 | $77.50 | $77.50 | 0 |
| 01:08 PM | $77.57 | Up $0.02 | $77.57 | $77.57 | 100 |
| 01:08 PM | $77.57 | Up $0.00 | $77.57 | $77.57 | 0 |
| 01:06 PM | $77.55 | Up $0.26 | $77.55 | $77.34 | 1,000 |
| 01:06 PM | $77.55 | Up $0.00 | $77.55 | $77.34 | 0 |
| 01:00 PM | $77.29 | Up $0.04 | $77.36 | $77.28 | 1,100 |
| 01:00 PM | $77.29 | Up $0.00 | $77.36 | $77.28 | 0 |
| 01:00 PM | $77.29 | Up $0.00 | $77.36 | $77.28 | 0 |
| 01:00 PM | $77.29 | Up $0.00 | $77.36 | $77.28 | 0 |
| 01:00 PM | $77.29 | Up $0.00 | $77.36 | $77.28 | 0 |
| 01:00 PM | $77.29 | Up $0.00 | $77.36 | $77.28 | 0 |
| 12:59 PM | $77.25 | Up $0.05 | $77.26 | $77.22 | 400 |
| 12:54 PM | $77.20 | Down $ -0.08 | $77.25 | $77.20 | 1,200 |
| 12:54 PM | $77.20 | Up $0.00 | $77.25 | $77.20 | 0 |
| 12:54 PM | $77.20 | Up $0.00 | $77.25 | $77.20 | 0 |
| 12:54 PM | $77.20 | Up $0.00 | $77.25 | $77.20 | 0 |
| 12:54 PM | $77.20 | Up $0.00 | $77.25 | $77.20 | 0 |
| 12:50 PM | $77.28 | Up $0.01 | $77.28 | $77.28 | 100 |
| 12:50 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 12:50 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 12:50 PM | $77.28 | Up $0.00 | $77.28 | $77.28 | 0 |
| 12:48 PM | $77.27 | Up $0.06 | $77.27 | $77.27 | 200 |
| 12:48 PM | $77.27 | Up $0.00 | $77.27 | $77.27 | 0 |
| 12:47 PM | $77.21 | Up $0.04 | $77.21 | $77.17 | 500 |
| 12:42 PM | $77.17 | Up $0.14 | $77.24 | $77.08 | 1,500 |
| 12:42 PM | $77.17 | Up $0.00 | $77.24 | $77.08 | 0 |
| 12:42 PM | $77.17 | Up $0.00 | $77.24 | $77.08 | 0 |
| 12:42 PM | $77.17 | Up $0.00 | $77.24 | $77.08 | 0 |
| 12:42 PM | $77.17 | Up $0.00 | $77.24 | $77.08 | 0 |
| 12:38 PM | $77.03 | Up $0.01 | $77.03 | $76.98 | 700 |
| 12:38 PM | $77.03 | Up $0.00 | $77.03 | $76.98 | 0 |
| 12:38 PM | $77.03 | Up $0.00 | $77.03 | $76.98 | 0 |
| 12:38 PM | $77.03 | Up $0.00 | $77.03 | $76.98 | 0 |
| 12:36 PM | $77.02 | Down $ -0.03 | $77.02 | $77.00 | 2,200 |
| 12:36 PM | $77.02 | Up $0.00 | $77.02 | $77.00 | 0 |
| 12:33 PM | $77.05 | Down $ -0.17 | $77.14 | $77.05 | 1,200 |
| 12:33 PM | $77.05 | Up $0.00 | $77.14 | $77.05 | 0 |
| 12:33 PM | $77.05 | Up $0.00 | $77.14 | $77.05 | 0 |
| 12:31 PM | $77.22 | Down $0.00 | $77.25 | $77.18 | 800 |
| 12:31 PM | $77.22 | Up $0.00 | $77.25 | $77.18 | 0 |
| 12:30 PM | $77.22 | Up $0.03 | $77.23 | $77.20 | 800 |
| 12:29 PM | $77.19 | Down $ -0.06 | $77.20 | $77.19 | 500 |
| 12:26 PM | $77.25 | Down $ -0.01 | $77.25 | $77.25 | 100 |
| 12:26 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 12:26 PM | $77.25 | Up $0.00 | $77.25 | $77.25 | 0 |
| 12:24 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 200 |
| 12:24 PM | $77.26 | Up $0.00 | $77.26 | $77.26 | 0 |
| 12:23 PM | $77.25 | Down $ -0.01 | $77.28 | $77.23 | 700 |
| 12:22 PM | $77.26 | Down $ -0.08 | $77.29 | $77.26 | 300 |
| 12:19 PM | $77.34 | Down $ -0.06 | $77.45 | $77.30 | 3,000 |
| 12:19 PM | $77.34 | Up $0.00 | $77.45 | $77.30 | 0 |
| 12:19 PM | $77.34 | Up $0.00 | $77.45 | $77.30 | 0 |
| 12:16 PM | $77.40 | Up $0.11 | $77.42 | $77.31 | 6,000 |
| 12:16 PM | $77.40 | Up $0.00 | $77.42 | $77.31 | 0 |
| 12:16 PM | $77.40 | Up $0.00 | $77.42 | $77.31 | 0 |
| 12:14 PM | $77.29 | Down $ -0.04 | $77.34 | $77.29 | 1,100 |
| 12:14 PM | $77.29 | Up $0.00 | $77.34 | $77.29 | 0 |
| 12:13 PM | $77.33 | Down $ -0.04 | $77.40 | $77.33 | 2,200 |
| 12:12 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 400 |
| 12:10 PM | $77.37 | Down $ -0.08 | $77.37 | $77.37 | 100 |
| 12:10 PM | $77.37 | Up $0.00 | $77.37 | $77.37 | 0 |
| 12:09 PM | $77.45 | Down $ -0.12 | $77.60 | $77.45 | 3,800 |
| 12:03 PM | $77.57 | Down $ -0.02 | $77.57 | $77.53 | 400 |
| 12:03 PM | $77.57 | Up $0.00 | $77.57 | $77.53 | 0 |
| 12:03 PM | $77.57 | Up $0.00 | $77.57 | $77.53 | 0 |
| 12:03 PM | $77.57 | Up $0.00 | $77.57 | $77.53 | 0 |
| 12:03 PM | $77.57 | Up $0.00 | $77.57 | $77.53 | 0 |
| 12:03 PM | $77.57 | Up $0.00 | $77.57 | $77.53 | 0 |
| 12:02 PM | $77.59 | Down $ -0.07 | $77.61 | $77.59 | 900 |
| 12:00 PM | $77.66 | Up $0.02 | $77.67 | $77.66 | 200 |
| 12:00 PM | $77.66 | Up $0.00 | $77.67 | $77.66 | 0 |
| 11:59 AM | $77.64 | Up $0.11 | $77.64 | $77.55 | 700 |
| 11:58 AM | $77.53 | Up $0.07 | $77.53 | $77.45 | 1,300 |
| 11:56 AM | $77.46 | Up $0.02 | $77.54 | $77.44 | 2,000 |
| 11:56 AM | $77.46 | Up $0.00 | $77.54 | $77.44 | 0 |
| 11:55 AM | $77.45 | Down $ -0.13 | $77.52 | $77.45 | 200 |
| 11:54 AM | $77.57 | Down $ -0.11 | $77.62 | $77.57 | 300 |
| 11:49 AM | $77.68 | Up $0.14 | $77.68 | $77.55 | 700 |
| 11:49 AM | $77.68 | Up $0.00 | $77.68 | $77.55 | 0 |
| 11:49 AM | $77.68 | Up $0.00 | $77.68 | $77.55 | 0 |
| 11:49 AM | $77.68 | Up $0.00 | $77.68 | $77.55 | 0 |
| 11:49 AM | $77.68 | Up $0.00 | $77.68 | $77.55 | 0 |
| 11:48 AM | $77.54 | Down $ -0.25 | $77.72 | $77.51 | 1,300 |
| 11:46 AM | $77.79 | Down $ -0.13 | $77.88 | $77.79 | 800 |
| 11:46 AM | $77.79 | Up $0.00 | $77.88 | $77.79 | 0 |
| 11:45 AM | $77.92 | Down $ -0.05 | $77.96 | $77.92 | 300 |
| 11:43 AM | $77.97 | Down $ -0.08 | $78.01 | $77.97 | 900 |
| 11:43 AM | $77.97 | Up $0.00 | $78.01 | $77.97 | 0 |
| 11:42 AM | $78.05 | Up $0.02 | $78.06 | $78.02 | 500 |
| 11:33 AM | $78.03 | Down $ -0.05 | $78.08 | $78.03 | 500 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:33 AM | $78.03 | Up $0.00 | $78.08 | $78.03 | 0 |
| 11:32 AM | $78.08 | Up $0.04 | $78.13 | $78.08 | 1,200 |
| 11:31 AM | $78.04 | Up $0.08 | $78.17 | $77.96 | 1,000 |
| 11:30 AM | $77.96 | Down $ -0.29 | $78.22 | $77.96 | 2,700 |
| 11:29 AM | $78.25 | Up $0.00 | $78.25 | $78.25 | 100 |
| 11:28 AM | $78.25 | Up $0.05 | $78.25 | $78.23 | 300 |
| 11:25 AM | $78.20 | Down $ -0.01 | $78.20 | $78.20 | 500 |
| 11:25 AM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 11:25 AM | $78.20 | Up $0.00 | $78.20 | $78.20 | 0 |
| 11:19 AM | $78.21 | Down $ -0.16 | $78.31 | $78.20 | 1,200 |
| 11:19 AM | $78.21 | Up $0.00 | $78.31 | $78.20 | 0 |
| 11:19 AM | $78.21 | Up $0.00 | $78.31 | $78.20 | 0 |
| 11:19 AM | $78.21 | Up $0.00 | $78.31 | $78.20 | 0 |
| 11:19 AM | $78.21 | Up $0.00 | $78.31 | $78.20 | 0 |
| 11:19 AM | $78.21 | Up $0.00 | $78.31 | $78.20 | 0 |
| 11:15 AM | $78.37 | Down $ -0.11 | $78.46 | $78.37 | 400 |
| 11:15 AM | $78.37 | Up $0.00 | $78.46 | $78.37 | 0 |
| 11:15 AM | $78.37 | Up $0.00 | $78.46 | $78.37 | 0 |
| 11:15 AM | $78.37 | Up $0.00 | $78.46 | $78.37 | 0 |
| 11:13 AM | $78.48 | Down $ -0.08 | $78.48 | $78.48 | 100 |
| 11:13 AM | $78.48 | Up $0.00 | $78.48 | $78.48 | 0 |
| 11:12 AM | $78.56 | Down $ -0.03 | $78.56 | $78.56 | 100 |
| 11:11 AM | $78.59 | Down $ -0.01 | $78.59 | $78.59 | 300 |
| 11:10 AM | $78.60 | Down $ -0.07 | $78.67 | $78.60 | 200 |
| 11:09 AM | $78.67 | Up $0.00 | $78.67 | $78.64 | 700 |
| 11:06 AM | $78.67 | Down $ -0.06 | $78.68 | $78.56 | 2,000 |
| 11:06 AM | $78.67 | Up $0.00 | $78.68 | $78.56 | 0 |
| 11:06 AM | $78.67 | Up $0.00 | $78.68 | $78.56 | 0 |
| 11:05 AM | $78.73 | Down $ -0.01 | $78.73 | $78.73 | 100 |
| 11:02 AM | $78.74 | Up $0.04 | $78.74 | $78.70 | 300 |
| 11:02 AM | $78.74 | Up $0.00 | $78.74 | $78.70 | 0 |
| 11:02 AM | $78.74 | Up $0.00 | $78.74 | $78.70 | 0 |
| 11:00 AM | $78.70 | Down $ -0.01 | $78.70 | $78.70 | 300 |
| 11:00 AM | $78.70 | Up $0.00 | $78.70 | $78.70 | 0 |
| 10:59 AM | $78.71 | Up $0.04 | $78.71 | $78.68 | 400 |
| 10:58 AM | $78.67 | Up $0.02 | $78.67 | $78.67 | 100 |
| 10:57 AM | $78.65 | Down $ -0.02 | $78.68 | $78.65 | 500 |
| 10:55 AM | $78.67 | Up $0.03 | $78.67 | $78.65 | 800 |
| 10:55 AM | $78.67 | Up $0.00 | $78.67 | $78.65 | 0 |
| 10:53 AM | $78.64 | Up $0.03 | $78.64 | $78.57 | 1,000 |
| 10:53 AM | $78.64 | Up $0.00 | $78.64 | $78.57 | 0 |
| 10:52 AM | $78.61 | Up $0.04 | $78.61 | $78.60 | 400 |
| 10:51 AM | $78.57 | Up $0.00 | $78.58 | $78.57 | 200 |
| 10:49 AM | $78.57 | Up $0.11 | $78.57 | $78.49 | 900 |
| 10:49 AM | $78.57 | Up $0.00 | $78.57 | $78.49 | 0 |
| 10:48 AM | $78.46 | Down $ -0.48 | $78.95 | $78.41 | 3,400 |
| 10:45 AM | $78.94 | Up $0.03 | $78.94 | $78.92 | 300 |
| 10:45 AM | $78.94 | Up $0.00 | $78.94 | $78.92 | 0 |
| 10:45 AM | $78.94 | Up $0.00 | $78.94 | $78.92 | 0 |
| 10:44 AM | $78.91 | Down $ -0.07 | $78.91 | $78.90 | 200 |
| 10:43 AM | $78.98 | Up $0.13 | $78.98 | $78.89 | 800 |
| 10:42 AM | $78.85 | Down $ -0.06 | $78.86 | $78.85 | 500 |
| 10:40 AM | $78.91 | Down $ -0.04 | $78.95 | $78.91 | 400 |
| 10:40 AM | $78.91 | Up $0.00 | $78.95 | $78.91 | 0 |
| 10:39 AM | $78.95 | Down $ -0.03 | $78.96 | $78.95 | 2,000 |
| 10:37 AM | $78.98 | Up $0.03 | $79.00 | $78.98 | 500 |
| 10:37 AM | $78.98 | Up $0.00 | $79.00 | $78.98 | 0 |
| 10:36 AM | $78.95 | Down $ -0.02 | $78.95 | $78.95 | 100 |
| 10:35 AM | $78.97 | Up $0.00 | $78.97 | $78.92 | 600 |
| 10:34 AM | $78.97 | Down $ -0.03 | $78.97 | $78.97 | 100 |
| 10:33 AM | $79.00 | Down $ -0.01 | $79.01 | $79.00 | 1,000 |
| 10:32 AM | $79.01 | Up $0.01 | $79.01 | $78.99 | 900 |
| 10:29 AM | $79.00 | Down $ -0.03 | $79.00 | $79.00 | 100 |
| 10:29 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 10:29 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 10:27 AM | $79.03 | Down $ -0.01 | $79.03 | $79.03 | 100 |
| 10:27 AM | $79.03 | Up $0.00 | $79.03 | $79.03 | 0 |
| 10:26 AM | $79.04 | Up $0.01 | $79.04 | $79.04 | 100 |
| 10:25 AM | $79.03 | Down $ -0.01 | $79.03 | $79.03 | 100 |
| 10:22 AM | $79.04 | Up $0.00 | $79.05 | $78.93 | 1,300 |
| 10:22 AM | $79.04 | Up $0.00 | $79.05 | $78.93 | 0 |
| 10:22 AM | $79.04 | Up $0.00 | $79.05 | $78.93 | 0 |
| 10:21 AM | $79.04 | Down $ -0.06 | $79.05 | $79.04 | 200 |
| 10:20 AM | $79.10 | Down $ -0.05 | $79.10 | $79.10 | 500 |
| 10:19 AM | $79.15 | Down $ -0.01 | $79.15 | $79.15 | 100 |
| 10:18 AM | $79.16 | Up $0.01 | $79.16 | $79.16 | 200 |
| 10:16 AM | $79.15 | Down $ -0.01 | $79.20 | $79.15 | 2,100 |
| 10:16 AM | $79.15 | Up $0.00 | $79.20 | $79.15 | 0 |
| 10:13 AM | $79.16 | Down $ -0.01 | $79.21 | $79.16 | 1,600 |
| 10:13 AM | $79.16 | Up $0.00 | $79.21 | $79.16 | 0 |
| 10:13 AM | $79.16 | Up $0.00 | $79.21 | $79.16 | 0 |
| 10:12 AM | $79.17 | Up $0.07 | $79.23 | $79.16 | 800 |
| 10:11 AM | $79.10 | Down $ -0.05 | $79.18 | $79.10 | 1,700 |
| 10:07 AM | $79.15 | Down $ -0.08 | $79.16 | $79.15 | 200 |
| 10:07 AM | $79.15 | Up $0.00 | $79.16 | $79.15 | 0 |
| 10:07 AM | $79.15 | Up $0.00 | $79.16 | $79.15 | 0 |
| 10:07 AM | $79.15 | Up $0.00 | $79.16 | $79.15 | 0 |
| 10:06 AM | $79.23 | Down $ -0.05 | $79.23 | $79.23 | 100 |
| 10:05 AM | $79.28 | Down $ -0.10 | $79.33 | $79.28 | 200 |
| 10:04 AM | $79.38 | Down $ -0.37 | $79.77 | $79.38 | 700 |
| 09:59 AM | $79.75 | Up $0.11 | $79.75 | $79.75 | 100 |
| 09:59 AM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 09:59 AM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 09:59 AM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 09:59 AM | $79.75 | Up $0.00 | $79.75 | $79.75 | 0 |
| 09:58 AM | $79.64 | Up $0.23 | $79.64 | $79.64 | 100 |
| 09:57 AM | $79.41 | Down $ -0.17 | $79.41 | $79.29 | 1,900 |
| 09:54 AM | $79.58 | Up $0.20 | $79.58 | $79.58 | 100 |
| 09:54 AM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 09:54 AM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 09:32 AM | $79.38 | Down $ -0.27 | $79.38 | $79.37 | 300 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:32 AM | $79.38 | Up $0.00 | $79.38 | $79.37 | 0 |
| 09:30 AM | $79.64 | Up $0.20 | $79.64 | $79.64 | 200 |
| 09:30 AM | $79.64 | Up $0.00 | $79.64 | $79.64 | 0 |
| Previous close | $79.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $77.96 | $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 |
| 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 |
Graphs are not available, please refer to the detailed table