Find a quote
STELLA JONES INC
65.69 Down -1.09 (-1.66 %)
Delayed : 2025/01/14 16:00:01
- Previous close $66.78
- Opening $66.80
- Today High $66.94
- Today Low $65.43
- Price Bid $65.00
- Price Ask $65.00
- 52 Weeks High $98.00
- 52 Weeks Low $66.71
- Size Bid 6
- Size Ask 1
- Volume 330,299
Fundamentals
- P/E Ratio : 11.50
- Earnings/Share : 1.09
- Dividends/Share : $0.28
- Current Div. Yield : 1.70
- Market Cap (M) : 3,680.56
- Shares Out (M) : 56.03
- Exchange : XTSE
- Ex Dividend Date : 2024/12/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.69 | Up $0.03 | $65.69 | $65.69 | 8,300 |
| 03:59 PM | $65.66 | Up $0.03 | $65.66 | $65.60 | 2,300 |
| 03:58 PM | $65.63 | Up $0.01 | $65.66 | $65.62 | 2,200 |
| 03:57 PM | $65.62 | Down $ -0.01 | $65.63 | $65.62 | 300 |
| 03:56 PM | $65.63 | Up $0.03 | $65.68 | $65.61 | 2,300 |
| 03:55 PM | $65.60 | Up $0.03 | $65.60 | $65.57 | 1,300 |
| 03:54 PM | $65.57 | Down $ -0.03 | $65.60 | $65.54 | 2,300 |
| 03:53 PM | $65.60 | Up $0.13 | $65.60 | $65.50 | 1,900 |
| 03:52 PM | $65.47 | Up $0.03 | $65.47 | $65.44 | 700 |
| 03:51 PM | $65.44 | Down $ -0.02 | $65.45 | $65.44 | 800 |
| 03:50 PM | $65.46 | Down $ -0.09 | $65.54 | $65.46 | 2,900 |
| 03:49 PM | $65.55 | Up $0.00 | $65.56 | $65.55 | 300 |
| 03:48 PM | $65.55 | Down $ -0.04 | $65.56 | $65.52 | 1,700 |
| 03:47 PM | $65.59 | Up $0.04 | $65.62 | $65.59 | 1,000 |
| 03:46 PM | $65.55 | Up $0.12 | $65.55 | $65.44 | 700 |
| 03:45 PM | $65.43 | Down $ -0.14 | $65.57 | $65.43 | 3,800 |
| 03:44 PM | $65.57 | Down $ -0.03 | $65.58 | $65.56 | 700 |
| 03:43 PM | $65.60 | Down $ -0.11 | $65.70 | $65.60 | 5,000 |
| 03:40 PM | $65.71 | Up $0.02 | $65.71 | $65.68 | 200 |
| 03:40 PM | $65.71 | Up $0.00 | $65.71 | $65.68 | 0 |
| 03:40 PM | $65.71 | Up $0.00 | $65.71 | $65.68 | 0 |
| 03:35 PM | $65.69 | Down $ -0.09 | $65.73 | $65.67 | 2,100 |
| 03:35 PM | $65.69 | Up $0.00 | $65.73 | $65.67 | 0 |
| 03:35 PM | $65.69 | Up $0.00 | $65.73 | $65.67 | 0 |
| 03:35 PM | $65.69 | Up $0.00 | $65.73 | $65.67 | 0 |
| 03:35 PM | $65.69 | Up $0.00 | $65.73 | $65.67 | 0 |
| 03:34 PM | $65.78 | Up $0.01 | $65.78 | $65.77 | 200 |
| 03:33 PM | $65.77 | Up $0.00 | $65.78 | $65.77 | 500 |
| 03:32 PM | $65.77 | Up $0.06 | $65.77 | $65.76 | 200 |
| 03:28 PM | $65.71 | Up $0.03 | $65.71 | $65.67 | 1,300 |
| 03:28 PM | $65.71 | Up $0.00 | $65.71 | $65.67 | 0 |
| 03:28 PM | $65.71 | Up $0.00 | $65.71 | $65.67 | 0 |
| 03:28 PM | $65.71 | Up $0.00 | $65.71 | $65.67 | 0 |
| 03:27 PM | $65.68 | Down $ -0.02 | $65.68 | $65.68 | 100 |
| 03:25 PM | $65.70 | Down $ -0.02 | $65.71 | $65.70 | 600 |
| 03:25 PM | $65.70 | Up $0.00 | $65.71 | $65.70 | 0 |
| 03:24 PM | $65.72 | Up $0.00 | $65.76 | $65.72 | 700 |
| 03:23 PM | $65.72 | Up $0.00 | $65.72 | $65.70 | 200 |
| 03:21 PM | $65.72 | Down $ -0.01 | $65.72 | $65.72 | 300 |
| 03:21 PM | $65.72 | Up $0.00 | $65.72 | $65.72 | 0 |
| 03:20 PM | $65.73 | Down $ -0.05 | $65.80 | $65.73 | 600 |
| 03:17 PM | $65.78 | Up $0.09 | $65.78 | $65.78 | 100 |
| 03:17 PM | $65.78 | Up $0.00 | $65.78 | $65.78 | 0 |
| 03:17 PM | $65.78 | Up $0.00 | $65.78 | $65.78 | 0 |
| 03:16 PM | $65.69 | Up $0.00 | $65.70 | $65.69 | 1,800 |
| 03:15 PM | $65.69 | Down $ -0.04 | $65.69 | $65.69 | 100 |
| 03:14 PM | $65.73 | Down $ -0.09 | $65.75 | $65.73 | 1,000 |
| 03:13 PM | $65.82 | Up $0.03 | $65.82 | $65.81 | 700 |
| 03:11 PM | $65.79 | Down $ -0.04 | $65.80 | $65.79 | 300 |
| 03:11 PM | $65.79 | Up $0.00 | $65.80 | $65.79 | 0 |
| 03:09 PM | $65.83 | Down $ -0.05 | $65.84 | $65.83 | 700 |
| 03:09 PM | $65.83 | Up $0.00 | $65.84 | $65.83 | 0 |
| 03:08 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 100 |
| 03:07 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 200 |
| 03:06 PM | $65.88 | Up $0.02 | $65.89 | $65.88 | 200 |
| 03:05 PM | $65.86 | Down $ -0.03 | $65.92 | $65.85 | 600 |
| 03:04 PM | $65.89 | Down $ -0.06 | $65.89 | $65.89 | 200 |
| 03:03 PM | $65.95 | Up $0.05 | $65.95 | $65.95 | 200 |
| 03:02 PM | $65.90 | Down $ -0.03 | $65.93 | $65.90 | 800 |
| 02:59 PM | $65.93 | Up $0.04 | $65.93 | $65.93 | 200 |
| 02:59 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:59 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 02:57 PM | $65.89 | Down $ -0.01 | $65.89 | $65.89 | 100 |
| 02:57 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 02:56 PM | $65.90 | Down $ -0.03 | $65.90 | $65.90 | 400 |
| 02:55 PM | $65.93 | Down $ -0.03 | $65.93 | $65.93 | 700 |
| 02:53 PM | $65.96 | Up $0.03 | $65.96 | $65.96 | 100 |
| 02:53 PM | $65.96 | Up $0.00 | $65.96 | $65.96 | 0 |
| 02:52 PM | $65.93 | Down $ -0.02 | $65.93 | $65.93 | 400 |
| 02:50 PM | $65.95 | Down $ -0.05 | $65.96 | $65.95 | 1,000 |
| 02:50 PM | $65.95 | Up $0.00 | $65.96 | $65.95 | 0 |
| 02:49 PM | $66.00 | Up $0.05 | $66.00 | $65.99 | 900 |
| 02:48 PM | $65.95 | Down $ -0.01 | $65.96 | $65.94 | 500 |
| 02:47 PM | $65.96 | Down $ -0.04 | $65.96 | $65.96 | 400 |
| 02:46 PM | $66.00 | Up $0.01 | $66.00 | $66.00 | 100 |
| 02:45 PM | $65.99 | Up $0.05 | $65.99 | $65.99 | 100 |
| 02:36 PM | $65.94 | Down $ -0.08 | $65.99 | $65.89 | 3,000 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:36 PM | $65.94 | Up $0.00 | $65.99 | $65.89 | 0 |
| 02:34 PM | $66.02 | Up $0.02 | $66.02 | $65.99 | 500 |
| 02:34 PM | $66.02 | Up $0.00 | $66.02 | $65.99 | 0 |
| 02:32 PM | $66.00 | Up $0.02 | $66.00 | $66.00 | 900 |
| 02:32 PM | $66.00 | Up $0.00 | $66.00 | $66.00 | 0 |
| 02:29 PM | $65.98 | Up $0.01 | $65.98 | $65.96 | 500 |
| 02:29 PM | $65.98 | Up $0.00 | $65.98 | $65.96 | 0 |
| 02:29 PM | $65.98 | Up $0.00 | $65.98 | $65.96 | 0 |
| 02:28 PM | $65.97 | Down $ -0.02 | $65.98 | $65.97 | 400 |
| 02:27 PM | $65.99 | Down $ -0.03 | $66.02 | $65.99 | 700 |
| 02:25 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 200 |
| 02:25 PM | $66.02 | Up $0.00 | $66.02 | $66.02 | 0 |
| 02:24 PM | $66.02 | Up $0.02 | $66.02 | $66.00 | 400 |
| 02:23 PM | $66.00 | Up $0.03 | $66.00 | $66.00 | 100 |
| 02:21 PM | $65.97 | Down $ -0.03 | $65.98 | $65.97 | 600 |
| 02:21 PM | $65.97 | Up $0.00 | $65.98 | $65.97 | 0 |
| 02:20 PM | $66.00 | Up $0.01 | $66.00 | $65.99 | 800 |
| 02:18 PM | $65.99 | Up $0.06 | $65.99 | $65.95 | 300 |
| 02:18 PM | $65.99 | Up $0.00 | $65.99 | $65.95 | 0 |
| 02:16 PM | $65.93 | Down $ -0.02 | $65.97 | $65.93 | 500 |
| 02:16 PM | $65.93 | Up $0.00 | $65.97 | $65.93 | 0 |
| 02:14 PM | $65.95 | Down $ -0.09 | $66.01 | $65.95 | 2,500 |
| 02:14 PM | $65.95 | Up $0.00 | $66.01 | $65.95 | 0 |
| 02:13 PM | $66.04 | Down $ -0.02 | $66.04 | $66.04 | 100 |
| 02:12 PM | $66.06 | Up $0.04 | $66.07 | $66.04 | 1,200 |
| 02:11 PM | $66.02 | Up $0.01 | $66.06 | $66.02 | 2,400 |
| 02:10 PM | $66.01 | Down $ -0.04 | $66.05 | $66.01 | 500 |
| 02:09 PM | $66.05 | Up $0.10 | $66.05 | $65.99 | 1,500 |
| 02:08 PM | $65.95 | Down $ -0.05 | $65.96 | $65.91 | 600 |
| 02:07 PM | $66.00 | Up $0.00 | $66.00 | $65.96 | 300 |
| 02:04 PM | $66.00 | Up $0.00 | $66.00 | $65.98 | 200 |
| 02:04 PM | $66.00 | Up $0.00 | $66.00 | $65.98 | 0 |
| 02:04 PM | $66.00 | Up $0.00 | $66.00 | $65.98 | 0 |
| 02:03 PM | $66.00 | Down $ -0.08 | $66.08 | $66.00 | 800 |
| 02:02 PM | $66.08 | Down $ -0.09 | $66.15 | $66.08 | 1,500 |
| 02:01 PM | $66.17 | Down $ -0.06 | $66.18 | $66.17 | 200 |
| 01:59 PM | $66.23 | Down $ -0.05 | $66.25 | $66.23 | 800 |
| 01:59 PM | $66.23 | Up $0.00 | $66.25 | $66.23 | 0 |
| 01:58 PM | $66.28 | Up $0.00 | $66.31 | $66.28 | 900 |
| 01:57 PM | $66.28 | Up $0.05 | $66.28 | $66.24 | 1,500 |
| 01:55 PM | $66.23 | Up $0.04 | $66.23 | $66.22 | 200 |
| 01:55 PM | $66.23 | Up $0.00 | $66.23 | $66.22 | 0 |
| 01:54 PM | $66.19 | Down $ -0.02 | $66.19 | $66.19 | 400 |
| 01:53 PM | $66.21 | Up $0.01 | $66.22 | $66.20 | 600 |
| 01:51 PM | $66.20 | Down $ -0.07 | $66.25 | $66.20 | 2,200 |
| 01:51 PM | $66.20 | Up $0.00 | $66.25 | $66.20 | 0 |
| 01:50 PM | $66.27 | Up $0.07 | $66.27 | $66.27 | 100 |
| 01:49 PM | $66.20 | Down $ -0.08 | $66.25 | $66.20 | 3,200 |
| 01:48 PM | $66.29 | Up $0.05 | $66.33 | $66.26 | 500 |
| 01:45 PM | $66.24 | Up $0.02 | $66.24 | $66.24 | 300 |
| 01:45 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 01:45 PM | $66.24 | Up $0.00 | $66.24 | $66.24 | 0 |
| 01:44 PM | $66.22 | Up $0.02 | $66.22 | $66.21 | 800 |
| 01:43 PM | $66.20 | Up $0.00 | $66.20 | $66.20 | 100 |
| 01:42 PM | $66.20 | Up $0.02 | $66.20 | $66.20 | 1,900 |
| 01:40 PM | $66.18 | Up $0.04 | $66.18 | $66.18 | 200 |
| 01:40 PM | $66.18 | Up $0.00 | $66.18 | $66.18 | 0 |
| 01:38 PM | $66.14 | Up $0.02 | $66.14 | $66.14 | 100 |
| 01:38 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:37 PM | $66.12 | Down $ -0.06 | $66.17 | $66.12 | 600 |
| 01:34 PM | $66.18 | Down $ -0.02 | $66.20 | $66.18 | 2,300 |
| 01:34 PM | $66.18 | Up $0.00 | $66.20 | $66.18 | 0 |
| 01:34 PM | $66.18 | Up $0.00 | $66.20 | $66.18 | 0 |
| 01:33 PM | $66.20 | Down $ -0.06 | $66.22 | $66.20 | 5,900 |
| 01:30 PM | $66.26 | Down $ -0.01 | $66.27 | $66.26 | 500 |
| 01:30 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 01:30 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 01:29 PM | $66.27 | Down $ -0.01 | $66.27 | $66.27 | 200 |
| 01:28 PM | $66.28 | Up $0.03 | $66.32 | $66.25 | 1,800 |
| 01:27 PM | $66.25 | Down $ -0.10 | $66.34 | $66.25 | 1,200 |
| 01:26 PM | $66.35 | Down $ -0.10 | $66.56 | $66.35 | 2,600 |
| 01:24 PM | $66.45 | Up $0.07 | $66.45 | $66.38 | 500 |
| 01:24 PM | $66.45 | Up $0.00 | $66.45 | $66.38 | 0 |
| 01:23 PM | $66.38 | Up $0.09 | $66.38 | $66.38 | 100 |
| 01:22 PM | $66.29 | Down $ -0.03 | $66.29 | $66.29 | 200 |
| 01:21 PM | $66.32 | Up $0.03 | $66.32 | $66.32 | 400 |
| 01:20 PM | $66.29 | Up $0.13 | $66.29 | $66.22 | 500 |
| 01:19 PM | $66.16 | Down $ -0.03 | $66.17 | $66.16 | 1,000 |
| 01:18 PM | $66.19 | Up $0.16 | $66.19 | $66.03 | 7,600 |
| 01:17 PM | $66.03 | Up $0.00 | $66.05 | $66.01 | 2,900 |
| 01:16 PM | $66.03 | Up $0.02 | $66.03 | $66.00 | 700 |
| 01:15 PM | $66.01 | Up $0.02 | $66.03 | $65.98 | 8,400 |
| 01:14 PM | $65.99 | Down $ -0.04 | $66.05 | $65.99 | 1,600 |
| 01:13 PM | $66.03 | Down $ -0.04 | $66.08 | $66.03 | 300 |
| 01:10 PM | $66.07 | Down $ -0.01 | $66.07 | $66.06 | 400 |
| 01:10 PM | $66.07 | Up $0.00 | $66.07 | $66.06 | 0 |
| 01:10 PM | $66.07 | Up $0.00 | $66.07 | $66.06 | 0 |
| 01:08 PM | $66.08 | Up $0.03 | $66.08 | $66.08 | 200 |
| 01:08 PM | $66.08 | Up $0.00 | $66.08 | $66.08 | 0 |
| 01:06 PM | $66.05 | Up $0.03 | $66.05 | $66.05 | 200 |
| 01:06 PM | $66.05 | Up $0.00 | $66.05 | $66.05 | 0 |
| 01:05 PM | $66.02 | Up $0.01 | $66.02 | $66.02 | 100 |
| 01:02 PM | $66.01 | Down $ -0.02 | $66.06 | $66.01 | 1,400 |
| 01:02 PM | $66.01 | Up $0.00 | $66.06 | $66.01 | 0 |
| 01:02 PM | $66.01 | Up $0.00 | $66.06 | $66.01 | 0 |
| 01:01 PM | $66.03 | Up $0.02 | $66.03 | $65.99 | 1,300 |
| 01:00 PM | $66.01 | Up $0.01 | $66.02 | $65.99 | 4,300 |
| 12:59 PM | $66.00 | Down $ -0.05 | $66.08 | $65.99 | 5,100 |
| 12:58 PM | $66.05 | Down $ -0.01 | $66.11 | $66.05 | 7,400 |
| 12:55 PM | $66.06 | Up $0.03 | $66.10 | $66.05 | 700 |
| 12:55 PM | $66.06 | Up $0.00 | $66.10 | $66.05 | 0 |
| 12:55 PM | $66.06 | Up $0.00 | $66.10 | $66.05 | 0 |
| 12:54 PM | $66.03 | Up $0.03 | $66.03 | $66.01 | 1,400 |
| 12:53 PM | $66.00 | Down $ -0.11 | $66.10 | $66.00 | 4,200 |
| 12:52 PM | $66.11 | Up $0.05 | $66.11 | $66.11 | 100 |
| 12:50 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 1,200 |
| 12:50 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 0 |
| 12:45 PM | $66.06 | Down $ -0.01 | $66.11 | $66.06 | 900 |
| 12:45 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 0 |
| 12:45 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 0 |
| 12:45 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 0 |
| 12:45 PM | $66.06 | Up $0.00 | $66.11 | $66.06 | 0 |
| 12:44 PM | $66.07 | Up $0.05 | $66.07 | $66.03 | 600 |
| 12:43 PM | $66.02 | Down $ -0.01 | $66.04 | $66.02 | 700 |
| 12:42 PM | $66.03 | Up $0.03 | $66.07 | $66.00 | 4,000 |
| 12:41 PM | $66.00 | Down $ -0.05 | $66.04 | $65.99 | 12,300 |
| 12:40 PM | $66.05 | Up $0.04 | $66.05 | $66.01 | 200 |
| 12:37 PM | $66.01 | Down $ -0.05 | $66.07 | $66.00 | 6,700 |
| 12:37 PM | $66.01 | Up $0.00 | $66.07 | $66.00 | 0 |
| 12:37 PM | $66.01 | Up $0.00 | $66.07 | $66.00 | 0 |
| 12:36 PM | $66.06 | Up $0.03 | $66.11 | $66.06 | 800 |
| 12:34 PM | $66.03 | Down $ -0.01 | $66.04 | $66.03 | 700 |
| 12:34 PM | $66.03 | Up $0.00 | $66.04 | $66.03 | 0 |
| 12:32 PM | $66.04 | Up $0.06 | $66.04 | $65.99 | 2,400 |
| 12:32 PM | $66.04 | Up $0.00 | $66.04 | $65.99 | 0 |
| 12:30 PM | $65.98 | Down $ -0.07 | $66.13 | $65.98 | 2,100 |
| 12:30 PM | $65.98 | Up $0.00 | $66.13 | $65.98 | 0 |
| 12:29 PM | $66.05 | Up $0.05 | $66.05 | $66.05 | 100 |
| 12:27 PM | $66.00 | Up $0.03 | $66.00 | $65.99 | 1,700 |
| 12:27 PM | $66.00 | Up $0.00 | $66.00 | $65.99 | 0 |
| 12:26 PM | $65.97 | Up $0.04 | $65.97 | $65.97 | 100 |
| 12:23 PM | $65.93 | Down $ -0.07 | $65.93 | $65.93 | 400 |
| 12:23 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 12:23 PM | $65.93 | Up $0.00 | $65.93 | $65.93 | 0 |
| 12:20 PM | $66.00 | Down $ -0.04 | $66.03 | $66.00 | 1,000 |
| 12:20 PM | $66.00 | Up $0.00 | $66.03 | $66.00 | 0 |
| 12:20 PM | $66.00 | Up $0.00 | $66.03 | $66.00 | 0 |
| 12:19 PM | $66.04 | Down $ -0.06 | $66.10 | $66.04 | 1,200 |
| 12:18 PM | $66.10 | Up $0.17 | $66.10 | $66.04 | 300 |
| 12:17 PM | $65.93 | Up $0.04 | $65.93 | $65.93 | 200 |
| 12:15 PM | $65.89 | Up $0.05 | $65.89 | $65.89 | 100 |
| 12:15 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 12:14 PM | $65.84 | Up $0.00 | $65.84 | $65.84 | 600 |
| 12:13 PM | $65.84 | Up $0.03 | $65.84 | $65.84 | 100 |
| 12:12 PM | $65.81 | Up $0.00 | $65.83 | $65.81 | 1,100 |
| 12:09 PM | $65.81 | Down $ -0.08 | $65.85 | $65.81 | 1,000 |
| 12:09 PM | $65.81 | Up $0.00 | $65.85 | $65.81 | 0 |
| 12:09 PM | $65.81 | Up $0.00 | $65.85 | $65.81 | 0 |
| 12:07 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 100 |
| 12:07 PM | $65.89 | Up $0.00 | $65.89 | $65.89 | 0 |
| 12:06 PM | $65.89 | Up $0.02 | $65.89 | $65.87 | 700 |
| 12:05 PM | $65.87 | Down $ -0.07 | $65.90 | $65.87 | 1,300 |
| 12:04 PM | $65.94 | Up $0.04 | $65.95 | $65.90 | 3,500 |
| 12:03 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 400 |
| 12:02 PM | $65.90 | Up $0.00 | $65.90 | $65.90 | 300 |
| 12:01 PM | $65.90 | Up $0.12 | $65.90 | $65.84 | 700 |
| 12:00 PM | $65.78 | Up $0.15 | $65.78 | $65.62 | 1,700 |
| 11:59 AM | $65.63 | Down $ -0.03 | $65.73 | $65.63 | 2,700 |
| 11:57 AM | $65.66 | Down $ -0.01 | $65.66 | $65.66 | 200 |
| 11:57 AM | $65.66 | Up $0.00 | $65.66 | $65.66 | 0 |
| 11:54 AM | $65.67 | Down $ -0.03 | $65.74 | $65.67 | 1,400 |
| 11:54 AM | $65.67 | Up $0.00 | $65.74 | $65.67 | 0 |
| 11:54 AM | $65.67 | Up $0.00 | $65.74 | $65.67 | 0 |
| 11:53 AM | $65.70 | Up $0.02 | $65.70 | $65.70 | 200 |
| 11:52 AM | $65.68 | Down $ -0.05 | $65.68 | $65.68 | 500 |
| 11:51 AM | $65.73 | Up $0.04 | $65.73 | $65.73 | 100 |
| 11:48 AM | $65.69 | Up $0.04 | $65.69 | $65.68 | 200 |
| 11:48 AM | $65.69 | Up $0.00 | $65.69 | $65.68 | 0 |
| 11:48 AM | $65.69 | Up $0.00 | $65.69 | $65.68 | 0 |
| 11:47 AM | $65.65 | Up $0.00 | $65.65 | $65.60 | 1,100 |
| 11:45 AM | $65.65 | Up $0.04 | $65.65 | $65.61 | 1,000 |
| 11:45 AM | $65.65 | Up $0.00 | $65.65 | $65.61 | 0 |
| 11:44 AM | $65.61 | Down $ -0.10 | $65.71 | $65.61 | 1,000 |
| 11:43 AM | $65.71 | Down $ -0.11 | $65.79 | $65.71 | 1,700 |
| 11:42 AM | $65.82 | Down $ -0.07 | $65.88 | $65.82 | 600 |
| 11:41 AM | $65.89 | Down $ -0.01 | $65.93 | $65.86 | 3,200 |
| 11:38 AM | $65.90 | Up $0.01 | $65.92 | $65.90 | 700 |
| 11:38 AM | $65.90 | Up $0.00 | $65.92 | $65.90 | 0 |
| 11:38 AM | $65.90 | Up $0.00 | $65.92 | $65.90 | 0 |
| 11:37 AM | $65.89 | Up $0.06 | $65.89 | $65.85 | 700 |
| 11:36 AM | $65.83 | Up $0.05 | $65.83 | $65.83 | 100 |
| 11:35 AM | $65.78 | Down $ -0.10 | $65.86 | $65.78 | 900 |
| 11:34 AM | $65.88 | Up $0.28 | $65.88 | $65.75 | 300 |
| 11:33 AM | $65.60 | Up $0.10 | $65.60 | $65.52 | 700 |
| 11:32 AM | $65.50 | Up $0.01 | $65.50 | $65.50 | 200 |
| 11:31 AM | $65.49 | Down $ -0.10 | $65.60 | $65.49 | 1,700 |
| 11:30 AM | $65.59 | Down $ -0.07 | $65.72 | $65.56 | 3,700 |
| 11:29 AM | $65.66 | Down $ -0.06 | $65.69 | $65.65 | 600 |
| 11:28 AM | $65.72 | Down $ -0.08 | $65.77 | $65.71 | 1,300 |
| 11:26 AM | $65.80 | Up $0.08 | $65.80 | $65.65 | 3,200 |
| 11:26 AM | $65.80 | Up $0.00 | $65.80 | $65.65 | 0 |
| 11:25 AM | $65.72 | Down $ -0.07 | $65.76 | $65.72 | 600 |
| 11:23 AM | $65.79 | Up $0.01 | $65.79 | $65.79 | 100 |
| 11:23 AM | $65.79 | Up $0.00 | $65.79 | $65.79 | 0 |
| 11:21 AM | $65.78 | Down $ -0.01 | $65.78 | $65.78 | 600 |
| 11:21 AM | $65.78 | Up $0.00 | $65.78 | $65.78 | 0 |
| 11:19 AM | $65.79 | Down $ -0.05 | $65.84 | $65.79 | 600 |
| 11:19 AM | $65.79 | Up $0.00 | $65.84 | $65.79 | 0 |
| 11:18 AM | $65.84 | Up $0.07 | $65.84 | $65.84 | 200 |
| 11:16 AM | $65.77 | Down $ -0.01 | $65.77 | $65.77 | 500 |
| 11:16 AM | $65.77 | Up $0.00 | $65.77 | $65.77 | 0 |
| 11:15 AM | $65.78 | Down $ -0.02 | $65.79 | $65.78 | 500 |
| 11:14 AM | $65.80 | Up $0.01 | $65.80 | $65.80 | 100 |
| 11:13 AM | $65.79 | Up $0.02 | $65.79 | $65.79 | 100 |
| 11:12 AM | $65.77 | Down $ -0.13 | $65.88 | $65.77 | 1,000 |
| 11:11 AM | $65.90 | Up $0.00 | $65.94 | $65.90 | 700 |
| 11:10 AM | $65.90 | Down $ -0.08 | $65.95 | $65.90 | 600 |
| 11:08 AM | $65.98 | Up $0.08 | $65.98 | $65.98 | 100 |
| 11:08 AM | $65.98 | Up $0.00 | $65.98 | $65.98 | 0 |
| 11:06 AM | $65.90 | Down $ -0.03 | $65.90 | $65.90 | 100 |
| 11:06 AM | $65.90 | Up $0.00 | $65.90 | $65.90 | 0 |
| 11:04 AM | $65.93 | Up $0.00 | $65.94 | $65.93 | 300 |
| 11:04 AM | $65.93 | Up $0.00 | $65.94 | $65.93 | 0 |
| 11:02 AM | $65.93 | Up $0.04 | $65.93 | $65.92 | 400 |
| 11:02 AM | $65.93 | Up $0.00 | $65.93 | $65.92 | 0 |
| 11:00 AM | $65.89 | Down $ -0.09 | $65.97 | $65.89 | 1,300 |
| 11:00 AM | $65.89 | Up $0.00 | $65.97 | $65.89 | 0 |
| 10:57 AM | $65.98 | Down $ -0.02 | $66.01 | $65.98 | 1,000 |
| 10:57 AM | $65.98 | Up $0.00 | $66.01 | $65.98 | 0 |
| 10:57 AM | $65.98 | Up $0.00 | $66.01 | $65.98 | 0 |
| 10:55 AM | $66.00 | Down $ -0.09 | $66.06 | $66.00 | 1,300 |
| 10:55 AM | $66.00 | Up $0.00 | $66.06 | $66.00 | 0 |
| 10:53 AM | $66.09 | Up $0.01 | $66.09 | $66.08 | 200 |
| 10:53 AM | $66.09 | Up $0.00 | $66.09 | $66.08 | 0 |
| 10:52 AM | $66.08 | Up $0.00 | $66.12 | $66.08 | 1,600 |
| 10:51 AM | $66.08 | Up $0.04 | $66.08 | $66.08 | 100 |
| 10:50 AM | $66.04 | Up $0.00 | $66.08 | $66.04 | 200 |
| 10:47 AM | $66.04 | Up $0.01 | $66.07 | $66.04 | 900 |
| 10:47 AM | $66.04 | Up $0.00 | $66.07 | $66.04 | 0 |
| 10:47 AM | $66.04 | Up $0.00 | $66.07 | $66.04 | 0 |
| 10:46 AM | $66.03 | Down $ -0.02 | $66.04 | $66.03 | 400 |
| 10:45 AM | $66.05 | Down $ -0.03 | $66.06 | $66.05 | 600 |
| 10:44 AM | $66.08 | Up $0.01 | $66.08 | $66.07 | 300 |
| 10:43 AM | $66.07 | Down $ -0.01 | $66.10 | $66.07 | 800 |
| 10:41 AM | $66.08 | Up $0.08 | $66.15 | $66.06 | 600 |
| 10:41 AM | $66.08 | Up $0.00 | $66.15 | $66.06 | 0 |
| 10:39 AM | $66.00 | Up $0.00 | $66.01 | $66.00 | 200 |
| 10:39 AM | $66.00 | Up $0.00 | $66.01 | $66.00 | 0 |
| 10:38 AM | $66.00 | Up $0.03 | $66.00 | $66.00 | 100 |
| 10:37 AM | $65.97 | Down $ -0.04 | $66.00 | $65.97 | 300 |
| 10:36 AM | $66.01 | Up $0.01 | $66.07 | $66.01 | 1,800 |
| 10:35 AM | $66.00 | Down $ -0.04 | $66.12 | $66.00 | 2,500 |
| 10:28 AM | $66.04 | Down $ -0.04 | $66.04 | $66.04 | 100 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:28 AM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 10:26 AM | $66.08 | Down $ -0.12 | $66.19 | $66.08 | 1,100 |
| 10:26 AM | $66.08 | Up $0.00 | $66.19 | $66.08 | 0 |
| 10:25 AM | $66.20 | Down $ -0.06 | $66.20 | $66.20 | 200 |
| 10:24 AM | $66.26 | Down $ -0.02 | $66.28 | $66.26 | 1,300 |
| 10:23 AM | $66.28 | Down $ -0.09 | $66.41 | $66.28 | 9,100 |
| 10:22 AM | $66.37 | Up $0.03 | $66.41 | $66.33 | 6,400 |
| 10:21 AM | $66.34 | Up $0.01 | $66.37 | $66.30 | 1,300 |
| 10:20 AM | $66.33 | Down $ -0.10 | $66.40 | $66.33 | 500 |
| 10:19 AM | $66.43 | Down $ -0.03 | $66.51 | $66.43 | 3,000 |
| 10:17 AM | $66.46 | Up $0.11 | $66.55 | $66.39 | 2,000 |
| 10:17 AM | $66.46 | Up $0.00 | $66.55 | $66.39 | 0 |
| 10:16 AM | $66.35 | Up $0.02 | $66.35 | $66.32 | 800 |
| 10:15 AM | $66.33 | Down $ -0.04 | $66.35 | $66.33 | 2,100 |
| 10:14 AM | $66.37 | Up $0.26 | $66.37 | $66.10 | 2,300 |
| 10:10 AM | $66.11 | Down $ -0.02 | $66.16 | $66.11 | 1,200 |
| 10:10 AM | $66.11 | Up $0.00 | $66.16 | $66.11 | 0 |
| 10:10 AM | $66.11 | Up $0.00 | $66.16 | $66.11 | 0 |
| 10:10 AM | $66.11 | Up $0.00 | $66.16 | $66.11 | 0 |
| 10:06 AM | $66.13 | Down $ -0.07 | $66.25 | $66.13 | 2,200 |
| 10:06 AM | $66.13 | Up $0.00 | $66.25 | $66.13 | 0 |
| 10:06 AM | $66.13 | Up $0.00 | $66.25 | $66.13 | 0 |
| 10:06 AM | $66.13 | Up $0.00 | $66.25 | $66.13 | 0 |
| 10:05 AM | $66.20 | Up $0.06 | $66.20 | $66.20 | 300 |
| 10:04 AM | $66.14 | Up $0.01 | $66.15 | $66.10 | 3,000 |
| 10:02 AM | $66.13 | Down $ -0.06 | $66.23 | $66.13 | 1,800 |
| 10:02 AM | $66.13 | Up $0.00 | $66.23 | $66.13 | 0 |
| 10:01 AM | $66.19 | Up $0.20 | $66.19 | $65.75 | 6,700 |
| 10:00 AM | $65.99 | Down $ -0.07 | $65.99 | $65.99 | 100 |
| 09:59 AM | $66.06 | Down $ -0.03 | $66.20 | $66.06 | 1,400 |
| 09:58 AM | $66.09 | Down $ -0.02 | $66.12 | $66.09 | 600 |
| 09:57 AM | $66.11 | Up $0.02 | $66.11 | $66.09 | 500 |
| 09:55 AM | $66.09 | Up $0.09 | $66.09 | $66.05 | 400 |
| 09:55 AM | $66.09 | Up $0.00 | $66.09 | $66.05 | 0 |
| 09:54 AM | $66.00 | Down $ -0.03 | $66.05 | $65.90 | 1,300 |
| 09:53 AM | $66.03 | Down $ -0.09 | $66.16 | $66.03 | 3,800 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 400 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 09:47 AM | $66.12 | Up $0.00 | $66.12 | $66.12 | 0 |
| 09:46 AM | $66.12 | Down $ -0.08 | $66.25 | $66.12 | 500 |
| 09:44 AM | $66.20 | Down $ -0.03 | $66.20 | $66.10 | 700 |
| 09:44 AM | $66.20 | Up $0.00 | $66.20 | $66.10 | 0 |
| 09:43 AM | $66.23 | Up $0.14 | $66.35 | $66.15 | 1,100 |
| 09:42 AM | $66.09 | Up $0.10 | $66.26 | $66.01 | 8,500 |
| 09:41 AM | $65.99 | Down $ -0.04 | $66.02 | $65.98 | 600 |
| 09:40 AM | $66.03 | Up $0.02 | $66.11 | $66.03 | 500 |
| 09:39 AM | $66.01 | Down $ -0.49 | $66.32 | $66.01 | 800 |
| 09:35 AM | $66.50 | Down $ -0.16 | $66.51 | $66.50 | 200 |
| 09:35 AM | $66.50 | Up $0.00 | $66.51 | $66.50 | 0 |
| 09:35 AM | $66.50 | Up $0.00 | $66.51 | $66.50 | 0 |
| 09:35 AM | $66.50 | Up $0.00 | $66.51 | $66.50 | 0 |
| 09:34 AM | $66.66 | Down $ -0.14 | $66.66 | $66.66 | 200 |
| 09:32 AM | $66.80 | Up $0.00 | $66.80 | $66.79 | 400 |
| 09:32 AM | $66.80 | Up $0.00 | $66.80 | $66.79 | 0 |
| 09:30 AM | $66.80 | Up $0.02 | $66.94 | $66.80 | 1,100 |
| 09:30 AM | $66.80 | Up $0.00 | $66.94 | $66.80 | 0 |
| Previous close | $66.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/01/2025 | $65.69 | $65.62 | $66.56 | $65.43 | 207,200 |
| 13/01/2025 | $66.78 | $66.95 | $67.59 | $66.78 | 162,000 |
| 10/01/2025 | $67.32 | $67.53 | $67.59 | $66.71 | 114,200 |
| 09/01/2025 | $68.92 | $69.04 | $69.34 | $68.85 | 113,800 |
| 08/01/2025 | $69.24 | $69.10 | $69.80 | $68.49 | 193,800 |
| 07/01/2025 | $71.82 | $72.63 | $72.63 | $71.42 | 142,900 |
| 06/01/2025 | $74.47 | $74.96 | $75.13 | $74.41 | 122,000 |
| 03/01/2025 | $73.50 | $73.46 | $73.91 | $73.38 | 82,200 |
| 02/01/2025 | $72.99 | $73.00 | $73.21 | $72.67 | 72,700 |
| 31/12/2024 | $71.19 | $70.90 | $71.26 | $70.70 | 29,500 |
| 30/12/2024 | $70.68 | $70.66 | $71.07 | $70.62 | 55,200 |
| 27/12/2024 | $70.79 | $70.71 | $70.92 | $70.56 | 53,700 |
| 24/12/2024 | $70.67 | $70.71 | $70.83 | $70.65 | 19,100 |
| 23/12/2024 | $70.71 | $70.78 | $70.93 | $70.63 | 53,300 |
| 20/12/2024 | $70.73 | $71.34 | $71.77 | $70.66 | 177,700 |
| 19/12/2024 | $70.23 | $70.49 | $71.39 | $70.15 | 129,100 |
| 18/12/2024 | $70.80 | $71.35 | $71.60 | $70.80 | 146,300 |
| 17/12/2024 | $71.62 | $71.64 | $71.83 | $71.38 | 128,300 |
| 16/12/2024 | $71.61 | $72.36 | $72.46 | $71.61 | 236,700 |
| 13/12/2024 | $71.63 | $72.38 | $72.40 | $71.32 | 157,800 |
| 12/12/2024 | $72.49 | $72.33 | $73.06 | $72.18 | 72,700 |
| 11/12/2024 | $72.46 | $72.38 | $73.04 | $72.21 | 109,700 |
| 10/12/2024 | $72.33 | $73.09 | $73.28 | $72.27 | 184,500 |
| 09/12/2024 | $73.88 | $73.91 | $74.35 | $73.67 | 244,800 |
| 06/12/2024 | $74.45 | $74.75 | $74.78 | $74.12 | 163,500 |
| 05/12/2024 | $73.70 | $73.46 | $73.93 | $73.45 | 79,000 |
| 04/12/2024 | $73.99 | $74.69 | $74.80 | $73.79 | 209,400 |
| 03/12/2024 | $72.39 | $71.92 | $72.72 | $71.81 | 175,900 |
| 02/12/2024 | $71.30 | $71.12 | $71.65 | $70.98 | 102,200 |
| 29/11/2024 | $71.54 | $71.42 | $71.65 | $71.30 | 71,000 |
Graphs are not available, please refer to the detailed table