Quotes and Market Data
Find a quote
EQB INC
92.50 Down -1.02 (-1.10 %)
Delayed : 2025/09/12 07:40:00
- Previous close $93.52
- Opening $93.42
- Price Ask $92.30
- Price Bid $92.30
- Size Bid 14
- Size Ask 19
- Today High $94.19
- Today Low $92.36
- 52 Weeks High $114.22
- 52 Weeks Low $85.14
- Volume 241,493
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.50 | Down $ -0.05 | $92.50 | $92.50 | 96,700 |
| 03:59 PM | $92.55 | Up $0.00 | $92.55 | $92.50 | 1,200 |
| 03:58 PM | $92.55 | Up $0.06 | $92.55 | $92.41 | 5,200 |
| 03:57 PM | $92.49 | Down $ -0.05 | $92.53 | $92.48 | 900 |
| 03:56 PM | $92.54 | Up $0.00 | $92.61 | $92.49 | 1,400 |
| 03:55 PM | $92.54 | Up $0.10 | $92.54 | $92.44 | 3,000 |
| 03:54 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 100 |
| 03:53 PM | $92.44 | Up $0.06 | $92.44 | $92.39 | 3,900 |
| 03:52 PM | $92.38 | Up $0.02 | $92.41 | $92.38 | 2,800 |
| 03:51 PM | $92.36 | Down $ -0.08 | $92.39 | $92.36 | 900 |
| 03:49 PM | $92.44 | Down $ -0.07 | $92.51 | $92.41 | 4,100 |
| 03:49 PM | $92.44 | Up $0.00 | $92.51 | $92.41 | 0 |
| 03:48 PM | $92.51 | Up $0.01 | $92.51 | $92.50 | 300 |
| 03:46 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 500 |
| 03:46 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 03:45 PM | $92.50 | Down $ -0.06 | $92.57 | $92.50 | 2,800 |
| 03:44 PM | $92.56 | Down $ -0.01 | $92.56 | $92.56 | 100 |
| 03:43 PM | $92.57 | Up $0.03 | $92.58 | $92.50 | 3,600 |
| 03:42 PM | $92.54 | Down $ -0.03 | $92.56 | $92.54 | 200 |
| 03:41 PM | $92.57 | Down $ -0.08 | $92.64 | $92.57 | 1,600 |
| 03:37 PM | $92.65 | Down $ -0.02 | $92.65 | $92.59 | 3,000 |
| 03:37 PM | $92.65 | Up $0.00 | $92.65 | $92.59 | 0 |
| 03:37 PM | $92.65 | Up $0.00 | $92.65 | $92.59 | 0 |
| 03:37 PM | $92.65 | Up $0.00 | $92.65 | $92.59 | 0 |
| 03:36 PM | $92.67 | Up $0.10 | $92.67 | $92.63 | 2,900 |
| 03:35 PM | $92.57 | Down $ -0.03 | $92.57 | $92.57 | 300 |
| 03:33 PM | $92.60 | Up $0.00 | $92.60 | $92.57 | 400 |
| 03:33 PM | $92.60 | Up $0.00 | $92.60 | $92.57 | 0 |
| 03:31 PM | $92.60 | Down $ -0.05 | $92.61 | $92.60 | 300 |
| 03:31 PM | $92.60 | Up $0.00 | $92.61 | $92.60 | 0 |
| 03:30 PM | $92.65 | Down $ -0.03 | $92.69 | $92.65 | 1,500 |
| 03:29 PM | $92.68 | Down $ -0.08 | $92.69 | $92.68 | 900 |
| 03:21 PM | $92.76 | Down $ -0.07 | $92.80 | $92.76 | 1,200 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:21 PM | $92.76 | Up $0.00 | $92.80 | $92.76 | 0 |
| 03:19 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 100 |
| 03:19 PM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 03:18 PM | $92.83 | Up $0.11 | $92.83 | $92.75 | 3,100 |
| 03:17 PM | $92.72 | Down $ -0.02 | $92.72 | $92.70 | 400 |
| 03:16 PM | $92.74 | Down $ -0.04 | $92.77 | $92.74 | 800 |
| 03:15 PM | $92.78 | Down $ -0.03 | $92.81 | $92.78 | 1,100 |
| 03:14 PM | $92.81 | Down $ -0.01 | $92.81 | $92.81 | 100 |
| 03:12 PM | $92.82 | Down $ -0.04 | $92.82 | $92.82 | 100 |
| 03:12 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 03:11 PM | $92.86 | Up $0.03 | $92.86 | $92.86 | 100 |
| 03:10 PM | $92.83 | Down $ -0.10 | $92.88 | $92.83 | 1,300 |
| 03:09 PM | $92.93 | Down $ -0.01 | $92.93 | $92.93 | 900 |
| 03:08 PM | $92.94 | Down $ -0.12 | $93.04 | $92.94 | 3,400 |
| 03:05 PM | $93.06 | Up $0.06 | $93.07 | $93.05 | 700 |
| 03:05 PM | $93.06 | Up $0.00 | $93.07 | $93.05 | 0 |
| 03:05 PM | $93.06 | Up $0.00 | $93.07 | $93.05 | 0 |
| 03:04 PM | $93.00 | Up $0.01 | $93.00 | $92.99 | 400 |
| 03:03 PM | $92.99 | Down $ -0.05 | $92.99 | $92.99 | 100 |
| 03:00 PM | $93.04 | Up $0.11 | $93.04 | $92.94 | 400 |
| 03:00 PM | $93.04 | Up $0.00 | $93.04 | $92.94 | 0 |
| 03:00 PM | $93.04 | Up $0.00 | $93.04 | $92.94 | 0 |
| 02:59 PM | $92.93 | Down $ -0.07 | $92.97 | $92.93 | 800 |
| 02:55 PM | $93.00 | Up $0.11 | $93.00 | $92.93 | 1,000 |
| 02:55 PM | $93.00 | Up $0.00 | $93.00 | $92.93 | 0 |
| 02:55 PM | $93.00 | Up $0.00 | $93.00 | $92.93 | 0 |
| 02:55 PM | $93.00 | Up $0.00 | $93.00 | $92.93 | 0 |
| 02:53 PM | $92.89 | Down $ -0.13 | $93.01 | $92.89 | 900 |
| 02:53 PM | $92.89 | Up $0.00 | $93.01 | $92.89 | 0 |
| 02:52 PM | $93.02 | Up $0.07 | $93.05 | $93.00 | 2,100 |
| 02:51 PM | $92.95 | Down $ -0.14 | $93.04 | $92.95 | 600 |
| 02:48 PM | $93.09 | Down $ -0.11 | $93.16 | $93.05 | 600 |
| 02:48 PM | $93.09 | Up $0.00 | $93.16 | $93.05 | 0 |
| 02:48 PM | $93.09 | Up $0.00 | $93.16 | $93.05 | 0 |
| 02:47 PM | $93.20 | Down $ -0.16 | $93.32 | $93.20 | 2,000 |
| 02:46 PM | $93.36 | Down $ -0.01 | $93.36 | $93.36 | 100 |
| 02:45 PM | $93.37 | Up $0.09 | $93.37 | $93.37 | 100 |
| 02:44 PM | $93.28 | Down $ -0.04 | $93.28 | $93.28 | 100 |
| 02:43 PM | $93.32 | Up $0.02 | $93.32 | $93.32 | 100 |
| 02:40 PM | $93.30 | Up $0.10 | $93.30 | $93.29 | 200 |
| 02:40 PM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 02:40 PM | $93.30 | Up $0.00 | $93.30 | $93.29 | 0 |
| 02:36 PM | $93.20 | Up $0.14 | $93.20 | $93.13 | 600 |
| 02:36 PM | $93.20 | Up $0.00 | $93.20 | $93.13 | 0 |
| 02:36 PM | $93.20 | Up $0.00 | $93.20 | $93.13 | 0 |
| 02:36 PM | $93.20 | Up $0.00 | $93.20 | $93.13 | 0 |
| 02:35 PM | $93.06 | Up $0.01 | $93.08 | $92.99 | 7,400 |
| 02:34 PM | $93.05 | Down $ -0.03 | $93.05 | $93.05 | 1,400 |
| 02:33 PM | $93.08 | Down $ -0.13 | $93.16 | $93.06 | 1,000 |
| 02:32 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 100 |
| 02:31 PM | $93.21 | Down $ -0.09 | $93.25 | $93.19 | 1,100 |
| 02:30 PM | $93.30 | Down $ -0.13 | $93.41 | $93.27 | 2,000 |
| 02:28 PM | $93.43 | Down $ -0.02 | $93.44 | $93.43 | 300 |
| 02:28 PM | $93.43 | Up $0.00 | $93.44 | $93.43 | 0 |
| 02:27 PM | $93.45 | Down $ -0.02 | $93.45 | $93.45 | 100 |
| 02:26 PM | $93.47 | Up $0.01 | $93.47 | $93.46 | 200 |
| 02:25 PM | $93.46 | Up $0.01 | $93.46 | $93.46 | 100 |
| 02:23 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 100 |
| 02:23 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:21 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 100 |
| 02:21 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:20 PM | $93.45 | Down $ -0.03 | $93.48 | $93.45 | 300 |
| 02:19 PM | $93.48 | Up $0.02 | $93.48 | $93.48 | 200 |
| 02:14 PM | $93.46 | Down $ -0.05 | $93.50 | $93.46 | 500 |
| 02:14 PM | $93.46 | Up $0.00 | $93.50 | $93.46 | 0 |
| 02:14 PM | $93.46 | Up $0.00 | $93.50 | $93.46 | 0 |
| 02:14 PM | $93.46 | Up $0.00 | $93.50 | $93.46 | 0 |
| 02:14 PM | $93.46 | Up $0.00 | $93.50 | $93.46 | 0 |
| 02:13 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 200 |
| 02:12 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 100 |
| 02:11 PM | $93.51 | Up $0.03 | $93.51 | $93.49 | 400 |
| 02:08 PM | $93.48 | Up $0.01 | $93.48 | $93.48 | 100 |
| 02:08 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 02:08 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 02:05 PM | $93.47 | Down $ -0.01 | $93.47 | $93.47 | 100 |
| 02:05 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 02:05 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 02:03 PM | $93.48 | Down $ -0.06 | $93.50 | $93.48 | 300 |
| 02:03 PM | $93.48 | Up $0.00 | $93.50 | $93.48 | 0 |
| 02:01 PM | $93.54 | Down $ -0.01 | $93.55 | $93.54 | 300 |
| 02:01 PM | $93.54 | Up $0.00 | $93.55 | $93.54 | 0 |
| 02:00 PM | $93.55 | Up $0.01 | $93.55 | $93.55 | 100 |
| 01:59 PM | $93.54 | Down $ -0.01 | $93.54 | $93.54 | 200 |
| 01:58 PM | $93.55 | Up $0.02 | $93.55 | $93.55 | 800 |
| 01:55 PM | $93.53 | Up $0.00 | $93.53 | $93.53 | 200 |
| 01:55 PM | $93.53 | Up $0.00 | $93.53 | $93.53 | 0 |
| 01:55 PM | $93.53 | Up $0.00 | $93.53 | $93.53 | 0 |
| 01:54 PM | $93.53 | Down $ -0.01 | $93.54 | $93.53 | 400 |
| 01:52 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 200 |
| 01:52 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
| 01:51 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 100 |
| 01:49 PM | $93.54 | Down $ -0.01 | $93.55 | $93.54 | 400 |
| 01:49 PM | $93.54 | Up $0.00 | $93.55 | $93.54 | 0 |
| 01:48 PM | $93.55 | Up $0.00 | $93.56 | $93.55 | 400 |
| 01:36 PM | $93.55 | Up $0.02 | $93.55 | $93.55 | 100 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:36 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 01:35 PM | $93.53 | Up $0.07 | $93.53 | $93.48 | 1,000 |
| 01:32 PM | $93.46 | Up $0.01 | $93.46 | $93.46 | 100 |
| 01:32 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:32 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:31 PM | $93.45 | Up $0.02 | $93.45 | $93.45 | 100 |
| 01:29 PM | $93.43 | Down $ -0.01 | $93.45 | $93.43 | 900 |
| 01:29 PM | $93.43 | Up $0.00 | $93.45 | $93.43 | 0 |
| 01:24 PM | $93.44 | Up $0.01 | $93.44 | $93.44 | 200 |
| 01:24 PM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 01:24 PM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 01:24 PM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 01:24 PM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 01:20 PM | $93.43 | Down $ -0.04 | $93.46 | $93.43 | 1,100 |
| 01:20 PM | $93.43 | Up $0.00 | $93.46 | $93.43 | 0 |
| 01:20 PM | $93.43 | Up $0.00 | $93.46 | $93.43 | 0 |
| 01:20 PM | $93.43 | Up $0.00 | $93.46 | $93.43 | 0 |
| 01:17 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 100 |
| 01:17 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 01:17 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 01:16 PM | $93.47 | Down $ -0.01 | $93.49 | $93.47 | 400 |
| 01:10 PM | $93.48 | Up $0.01 | $93.48 | $93.48 | 100 |
| 01:10 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:10 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:10 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:10 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:10 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:09 PM | $93.47 | Down $ -0.01 | $93.47 | $93.47 | 100 |
| 01:07 PM | $93.48 | Down $ -0.03 | $93.48 | $93.48 | 100 |
| 01:07 PM | $93.48 | Up $0.00 | $93.48 | $93.48 | 0 |
| 01:06 PM | $93.51 | Up $0.00 | $93.52 | $93.50 | 500 |
| 01:05 PM | $93.51 | Down $ -0.08 | $93.56 | $93.51 | 1,400 |
| 01:04 PM | $93.59 | Up $0.02 | $93.59 | $93.59 | 300 |
| 01:03 PM | $93.57 | Up $0.12 | $93.57 | $93.55 | 800 |
| 12:44 PM | $93.45 | Up $0.01 | $93.46 | $93.45 | 400 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:44 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 12:41 PM | $93.44 | Up $0.04 | $93.44 | $93.37 | 1,300 |
| 12:41 PM | $93.44 | Up $0.00 | $93.44 | $93.37 | 0 |
| 12:41 PM | $93.44 | Up $0.00 | $93.44 | $93.37 | 0 |
| 12:35 PM | $93.40 | Down $ -0.02 | $93.40 | $93.40 | 100 |
| 12:35 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:35 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:35 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:35 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:35 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:34 PM | $93.42 | Down $ -0.03 | $93.45 | $93.42 | 500 |
| 12:33 PM | $93.45 | Up $0.02 | $93.45 | $93.45 | 100 |
| 12:31 PM | $93.43 | Down $ -0.08 | $93.43 | $93.43 | 100 |
| 12:31 PM | $93.43 | Up $0.00 | $93.43 | $93.43 | 0 |
| 12:30 PM | $93.51 | Down $ -0.11 | $93.59 | $93.51 | 900 |
| 12:29 PM | $93.62 | Up $0.07 | $93.62 | $93.62 | 100 |
| 12:22 PM | $93.55 | Up $0.01 | $93.55 | $93.55 | 100 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:22 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 12:20 PM | $93.54 | Up $0.01 | $93.55 | $93.53 | 900 |
| 12:20 PM | $93.54 | Up $0.00 | $93.55 | $93.53 | 0 |
| 12:18 PM | $93.53 | Down $ -0.06 | $93.55 | $93.53 | 300 |
| 12:18 PM | $93.53 | Up $0.00 | $93.55 | $93.53 | 0 |
| 12:17 PM | $93.59 | Up $0.00 | $93.59 | $93.59 | 200 |
| 12:16 PM | $93.59 | Down $ -0.01 | $93.60 | $93.59 | 200 |
| 12:14 PM | $93.60 | Up $0.08 | $93.60 | $93.58 | 2,100 |
| 12:14 PM | $93.60 | Up $0.00 | $93.60 | $93.58 | 0 |
| 12:13 PM | $93.52 | Up $0.01 | $93.53 | $93.52 | 800 |
| 12:10 PM | $93.51 | Down $ -0.01 | $93.51 | $93.51 | 100 |
| 12:10 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 12:10 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 12:07 PM | $93.52 | Up $0.04 | $93.56 | $93.50 | 300 |
| 12:07 PM | $93.52 | Up $0.00 | $93.56 | $93.50 | 0 |
| 12:07 PM | $93.52 | Up $0.00 | $93.56 | $93.50 | 0 |
| 12:06 PM | $93.48 | Down $ -0.04 | $93.59 | $93.48 | 1,500 |
| 12:02 PM | $93.52 | Up $0.02 | $93.52 | $93.47 | 200 |
| 12:02 PM | $93.52 | Up $0.00 | $93.52 | $93.47 | 0 |
| 12:02 PM | $93.52 | Up $0.00 | $93.52 | $93.47 | 0 |
| 12:02 PM | $93.52 | Up $0.00 | $93.52 | $93.47 | 0 |
| 12:00 PM | $93.50 | Down $ -0.01 | $93.52 | $93.50 | 2,000 |
| 12:00 PM | $93.50 | Up $0.00 | $93.52 | $93.50 | 0 |
| 11:59 AM | $93.51 | Down $ -0.04 | $93.54 | $93.51 | 2,300 |
| 11:57 AM | $93.55 | Down $ -0.03 | $93.59 | $93.55 | 2,800 |
| 11:57 AM | $93.55 | Up $0.00 | $93.59 | $93.55 | 0 |
| 11:53 AM | $93.58 | Down $ -0.07 | $93.65 | $93.58 | 2,000 |
| 11:53 AM | $93.58 | Up $0.00 | $93.65 | $93.58 | 0 |
| 11:53 AM | $93.58 | Up $0.00 | $93.65 | $93.58 | 0 |
| 11:53 AM | $93.58 | Up $0.00 | $93.65 | $93.58 | 0 |
| 11:51 AM | $93.65 | Up $0.04 | $93.65 | $93.65 | 100 |
| 11:51 AM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 11:50 AM | $93.61 | Up $0.02 | $93.62 | $93.61 | 300 |
| 11:49 AM | $93.59 | Up $0.02 | $93.59 | $93.53 | 2,600 |
| 11:48 AM | $93.57 | Down $ -0.03 | $93.60 | $93.57 | 400 |
| 11:47 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 200 |
| 11:44 AM | $93.60 | Up $0.02 | $93.60 | $93.60 | 100 |
| 11:44 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 11:44 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 11:43 AM | $93.58 | Down $ -0.05 | $93.63 | $93.58 | 400 |
| 11:41 AM | $93.63 | Down $ -0.01 | $93.64 | $93.63 | 400 |
| 11:41 AM | $93.63 | Up $0.00 | $93.64 | $93.63 | 0 |
| 11:40 AM | $93.64 | Down $ -0.03 | $93.67 | $93.63 | 1,900 |
| 11:38 AM | $93.67 | Down $ -0.01 | $93.70 | $93.67 | 700 |
| 11:38 AM | $93.67 | Up $0.00 | $93.70 | $93.67 | 0 |
| 11:35 AM | $93.68 | Up $0.01 | $93.68 | $93.68 | 100 |
| 11:35 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 11:35 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 11:31 AM | $93.67 | Up $0.07 | $93.69 | $93.54 | 1,000 |
| 11:31 AM | $93.67 | Up $0.00 | $93.69 | $93.54 | 0 |
| 11:31 AM | $93.67 | Up $0.00 | $93.69 | $93.54 | 0 |
| 11:31 AM | $93.67 | Up $0.00 | $93.69 | $93.54 | 0 |
| 11:29 AM | $93.60 | Down $ -0.02 | $93.62 | $93.60 | 600 |
| 11:29 AM | $93.60 | Up $0.00 | $93.62 | $93.60 | 0 |
| 11:28 AM | $93.62 | Up $0.00 | $93.62 | $93.62 | 100 |
| 11:27 AM | $93.62 | Up $0.01 | $93.62 | $93.62 | 200 |
| 11:24 AM | $93.61 | Down $ -0.24 | $93.82 | $93.61 | 400 |
| 11:24 AM | $93.61 | Up $0.00 | $93.82 | $93.61 | 0 |
| 11:24 AM | $93.61 | Up $0.00 | $93.82 | $93.61 | 0 |
| 11:22 AM | $93.85 | Down $ -0.02 | $93.86 | $93.85 | 200 |
| 11:22 AM | $93.85 | Up $0.00 | $93.86 | $93.85 | 0 |
| 11:21 AM | $93.87 | Down $ -0.03 | $93.89 | $93.87 | 200 |
| 11:20 AM | $93.90 | Down $ -0.02 | $93.92 | $93.90 | 800 |
| 11:19 AM | $93.92 | Down $ -0.04 | $93.98 | $93.92 | 400 |
| 11:17 AM | $93.96 | Up $0.08 | $93.96 | $93.96 | 200 |
| 11:17 AM | $93.96 | Up $0.00 | $93.96 | $93.96 | 0 |
| 11:14 AM | $93.88 | Up $0.01 | $93.88 | $93.88 | 100 |
| 11:14 AM | $93.88 | Up $0.00 | $93.88 | $93.88 | 0 |
| 11:14 AM | $93.88 | Up $0.00 | $93.88 | $93.88 | 0 |
| 11:10 AM | $93.87 | Down $ -0.01 | $93.89 | $93.87 | 600 |
| 11:10 AM | $93.87 | Up $0.00 | $93.89 | $93.87 | 0 |
| 11:10 AM | $93.87 | Up $0.00 | $93.89 | $93.87 | 0 |
| 11:10 AM | $93.87 | Up $0.00 | $93.89 | $93.87 | 0 |
| 11:09 AM | $93.88 | Down $ -0.12 | $94.01 | $93.88 | 900 |
| 11:01 AM | $94.00 | Down $ -0.15 | $94.08 | $94.00 | 500 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 11:01 AM | $94.00 | Up $0.00 | $94.08 | $94.00 | 0 |
| 10:56 AM | $94.15 | Up $0.00 | $94.16 | $94.14 | 700 |
| 10:56 AM | $94.15 | Up $0.00 | $94.16 | $94.14 | 0 |
| 10:56 AM | $94.15 | Up $0.00 | $94.16 | $94.14 | 0 |
| 10:56 AM | $94.15 | Up $0.00 | $94.16 | $94.14 | 0 |
| 10:56 AM | $94.15 | Up $0.00 | $94.16 | $94.14 | 0 |
| 10:55 AM | $94.15 | Down $ -0.03 | $94.17 | $94.15 | 1,000 |
| 10:49 AM | $94.19 | Up $0.09 | $94.19 | $94.19 | 100 |
| 10:49 AM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 10:49 AM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 10:49 AM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 10:49 AM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 10:49 AM | $94.19 | Up $0.00 | $94.19 | $94.19 | 0 |
| 10:40 AM | $94.09 | Up $0.08 | $94.09 | $94.04 | 800 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:40 AM | $94.09 | Up $0.00 | $94.09 | $94.04 | 0 |
| 10:39 AM | $94.01 | Up $0.00 | $94.02 | $94.01 | 200 |
| 10:38 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 300 |
| 10:36 AM | $94.01 | Up $0.01 | $94.01 | $94.01 | 100 |
| 10:36 AM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 10:34 AM | $94.00 | Down $ -0.01 | $94.02 | $94.00 | 600 |
| 10:34 AM | $94.00 | Up $0.00 | $94.02 | $94.00 | 0 |
| 10:33 AM | $94.01 | Up $0.01 | $94.01 | $94.01 | 100 |
| 10:28 AM | $94.00 | Up $0.02 | $94.00 | $94.00 | 200 |
| 10:28 AM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 10:28 AM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 10:28 AM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 10:28 AM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 10:26 AM | $93.98 | Up $0.01 | $93.98 | $93.98 | 100 |
| 10:26 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 10:24 AM | $93.97 | Up $0.00 | $93.99 | $93.97 | 300 |
| 10:24 AM | $93.97 | Up $0.00 | $93.99 | $93.97 | 0 |
| 10:21 AM | $93.97 | Down $ -0.03 | $93.99 | $93.97 | 600 |
| 10:21 AM | $93.97 | Up $0.00 | $93.99 | $93.97 | 0 |
| 10:21 AM | $93.97 | Up $0.00 | $93.99 | $93.97 | 0 |
| 10:20 AM | $94.00 | Up $0.00 | $94.01 | $94.00 | 400 |
| 10:18 AM | $94.00 | Up $0.00 | $94.01 | $94.00 | 700 |
| 10:18 AM | $94.00 | Up $0.00 | $94.01 | $94.00 | 0 |
| 10:13 AM | $94.00 | Up $0.24 | $94.00 | $93.90 | 2,100 |
| 10:13 AM | $94.00 | Up $0.00 | $94.00 | $93.90 | 0 |
| 10:13 AM | $94.00 | Up $0.00 | $94.00 | $93.90 | 0 |
| 10:13 AM | $94.00 | Up $0.00 | $94.00 | $93.90 | 0 |
| 10:13 AM | $94.00 | Up $0.00 | $94.00 | $93.90 | 0 |
| 10:07 AM | $93.76 | Down $ -0.04 | $93.81 | $93.76 | 1,800 |
| 10:07 AM | $93.76 | Up $0.00 | $93.81 | $93.76 | 0 |
| 10:07 AM | $93.76 | Up $0.00 | $93.81 | $93.76 | 0 |
| 10:07 AM | $93.76 | Up $0.00 | $93.81 | $93.76 | 0 |
| 10:07 AM | $93.76 | Up $0.00 | $93.81 | $93.76 | 0 |
| 10:07 AM | $93.76 | Up $0.00 | $93.81 | $93.76 | 0 |
| 09:58 AM | $93.80 | Down $ -0.19 | $93.86 | $93.80 | 400 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:58 AM | $93.80 | Up $0.00 | $93.86 | $93.80 | 0 |
| 09:56 AM | $93.99 | Up $0.07 | $93.99 | $93.92 | 1,500 |
| 09:56 AM | $93.99 | Up $0.00 | $93.99 | $93.92 | 0 |
| 09:55 AM | $93.92 | Up $0.07 | $93.92 | $93.91 | 200 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 100 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:47 AM | $93.85 | Up $0.00 | $93.85 | $93.85 | 0 |
| 09:46 AM | $93.85 | Up $0.10 | $93.85 | $93.84 | 200 |
| 09:45 AM | $93.75 | Down $ -0.01 | $93.76 | $93.75 | 1,200 |
| 09:44 AM | $93.76 | Down $ -0.19 | $93.78 | $93.76 | 200 |
| 09:43 AM | $93.95 | Down $ -0.03 | $93.95 | $93.95 | 300 |
| 09:38 AM | $93.98 | Up $0.23 | $93.98 | $93.98 | 100 |
| 09:38 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 09:38 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 09:38 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 09:38 AM | $93.98 | Up $0.00 | $93.98 | $93.98 | 0 |
| 09:34 AM | $93.75 | Up $0.33 | $93.75 | $93.69 | 1,000 |
| 09:34 AM | $93.75 | Up $0.00 | $93.75 | $93.69 | 0 |
| 09:34 AM | $93.75 | Up $0.00 | $93.75 | $93.69 | 0 |
| 09:34 AM | $93.75 | Up $0.00 | $93.75 | $93.69 | 0 |
| 09:30 AM | $93.42 | Down $ -0.10 | $93.42 | $93.42 | 700 |
| 09:30 AM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 09:30 AM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| 09:30 AM | $93.42 | Up $0.00 | $93.42 | $93.42 | 0 |
| Previous close | $93.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11-09-2025 | $92.50 | $93.52 | $93.62 | $92.36 | 200,700 |
| 10-09-2025 | $93.52 | $93.65 | $93.65 | $93.29 | 62,800 |
| 09-09-2025 | $92.90 | $92.78 | $93.00 | $92.68 | 74,600 |
| 08-09-2025 | $92.25 | $92.36 | $92.54 | $91.76 | 272,900 |
| 05-09-2025 | $91.97 | $92.14 | $92.31 | $91.77 | 94,200 |
| 04-09-2025 | $91.40 | $91.46 | $91.80 | $91.23 | 100,200 |
| 03-09-2025 | $91.51 | $90.53 | $91.72 | $90.47 | 123,400 |
| 02-09-2025 | $90.10 | $90.26 | $90.50 | $89.81 | 158,200 |
| 29-08-2025 | $90.45 | $90.69 | $91.93 | $90.10 | 248,500 |
| 28-08-2025 | $90.25 | $90.99 | $91.19 | $87.54 | 703,100 |
| 27-08-2025 | $101.65 | $101.01 | $102.26 | $100.85 | 118,600 |
| 26-08-2025 | $101.30 | $100.49 | $101.33 | $100.43 | 93,300 |
| 25-08-2025 | $100.00 | $100.25 | $100.46 | $99.73 | 70,600 |
| 22-08-2025 | $101.38 | $101.41 | $102.22 | $101.31 | 60,000 |
| 21-08-2025 | $99.81 | $99.72 | $99.82 | $99.27 | 141,800 |
| 20-08-2025 | $100.36 | $100.61 | $100.75 | $100.30 | 70,100 |
| 19-08-2025 | $101.02 | $100.85 | $101.32 | $100.69 | 45,600 |
| 18-08-2025 | $100.61 | $101.67 | $101.67 | $100.56 | 50,900 |
| 15-08-2025 | $101.83 | $101.45 | $102.20 | $101.45 | 69,600 |
| 14-08-2025 | $101.58 | $102.12 | $102.12 | $101.25 | 47,900 |
| 13-08-2025 | $101.69 | $102.08 | $102.15 | $101.55 | 80,600 |
| 12-08-2025 | $100.89 | $100.35 | $101.33 | $100.09 | 49,700 |
| 11-08-2025 | $102.22 | $101.80 | $102.30 | $101.68 | 75,100 |
| 08-08-2025 | $101.63 | $102.00 | $102.04 | $101.57 | 26,300 |
| 07-08-2025 | $101.91 | $102.45 | $102.60 | $101.78 | 49,700 |
| 06-08-2025 | $103.60 | $103.71 | $103.81 | $103.44 | 22,800 |
| 05-08-2025 | $103.74 | $103.29 | $104.24 | $103.29 | 35,400 |
| 01-08-2025 | $102.85 | $103.00 | $103.12 | $102.11 | 33,300 |
| 31-07-2025 | $103.00 | $103.87 | $103.87 | $102.87 | 59,200 |
| 30-07-2025 | $103.79 | $104.35 | $104.42 | $103.20 | 92,900 |
Graphs are not available, please refer to the detailed table