Quotes and Market Data
Find a quote
EQB INC
102.58 Down -0.14 (-0.14 %)
Delayed : 2025/07/10 04:00:09
- Previous close $102.72
- Opening $103.00
- Price Ask $102.30
- Price Bid $102.30
- Size Bid 5
- Size Ask 5
- Today High $104.78
- Today Low $102.36
- 52 Weeks High $114.22
- 52 Weeks Low $85.14
- Volume 104,859
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.58 | Up $0.02 | $102.58 | $102.58 | 4,700 |
| 03:59 PM | $102.56 | Down $ -0.05 | $102.61 | $102.53 | 1,000 |
| 03:58 PM | $102.61 | Up $0.09 | $102.61 | $102.53 | 1,000 |
| 03:57 PM | $102.52 | Up $0.08 | $102.52 | $102.47 | 600 |
| 03:56 PM | $102.44 | Up $0.05 | $102.51 | $102.41 | 1,700 |
| 03:55 PM | $102.39 | Down $ -0.02 | $102.39 | $102.39 | 200 |
| 03:54 PM | $102.41 | Up $0.00 | $102.41 | $102.36 | 2,200 |
| 03:53 PM | $102.41 | Down $ -0.05 | $102.46 | $102.41 | 700 |
| 03:52 PM | $102.46 | Down $ -0.16 | $102.49 | $102.45 | 400 |
| 03:50 PM | $102.62 | Down $ -0.05 | $102.62 | $102.62 | 200 |
| 03:50 PM | $102.62 | Up $0.00 | $102.62 | $102.62 | 0 |
| 03:49 PM | $102.67 | Down $ -0.05 | $102.71 | $102.60 | 1,900 |
| 03:46 PM | $102.72 | Down $ -0.10 | $102.75 | $102.72 | 600 |
| 03:46 PM | $102.72 | Up $0.00 | $102.75 | $102.72 | 0 |
| 03:46 PM | $102.72 | Up $0.00 | $102.75 | $102.72 | 0 |
| 03:41 PM | $102.82 | Down $ -0.05 | $102.82 | $102.81 | 200 |
| 03:41 PM | $102.82 | Up $0.00 | $102.82 | $102.81 | 0 |
| 03:41 PM | $102.82 | Up $0.00 | $102.82 | $102.81 | 0 |
| 03:41 PM | $102.82 | Up $0.00 | $102.82 | $102.81 | 0 |
| 03:41 PM | $102.82 | Up $0.00 | $102.82 | $102.81 | 0 |
| 03:40 PM | $102.87 | Up $0.07 | $102.88 | $102.71 | 3,600 |
| 03:38 PM | $102.80 | Down $ -0.06 | $102.81 | $102.80 | 300 |
| 03:38 PM | $102.80 | Up $0.00 | $102.81 | $102.80 | 0 |
| 03:36 PM | $102.86 | Down $ -0.07 | $102.86 | $102.86 | 100 |
| 03:36 PM | $102.86 | Up $0.00 | $102.86 | $102.86 | 0 |
| 03:35 PM | $102.93 | Down $ -0.11 | $102.95 | $102.93 | 300 |
| 03:34 PM | $103.04 | Down $ -0.12 | $103.20 | $103.02 | 2,700 |
| 03:33 PM | $103.16 | Up $0.01 | $103.16 | $103.16 | 100 |
| 03:31 PM | $103.15 | Up $0.04 | $103.18 | $103.11 | 6,900 |
| 03:31 PM | $103.15 | Up $0.00 | $103.18 | $103.11 | 0 |
| 03:30 PM | $103.11 | Up $0.10 | $103.11 | $103.08 | 200 |
| 03:29 PM | $103.01 | Up $0.32 | $103.02 | $102.81 | 1,500 |
| 03:28 PM | $102.69 | Up $0.03 | $102.69 | $102.67 | 400 |
| 03:25 PM | $102.66 | Up $0.02 | $102.66 | $102.64 | 700 |
| 03:25 PM | $102.66 | Up $0.00 | $102.66 | $102.64 | 0 |
| 03:25 PM | $102.66 | Up $0.00 | $102.66 | $102.64 | 0 |
| 03:21 PM | $102.64 | Up $0.04 | $102.64 | $102.64 | 100 |
| 03:21 PM | $102.64 | Up $0.00 | $102.64 | $102.64 | 0 |
| 03:21 PM | $102.64 | Up $0.00 | $102.64 | $102.64 | 0 |
| 03:21 PM | $102.64 | Up $0.00 | $102.64 | $102.64 | 0 |
| 03:17 PM | $102.60 | Down $ -0.07 | $102.60 | $102.60 | 100 |
| 03:17 PM | $102.60 | Up $0.00 | $102.60 | $102.60 | 0 |
| 03:17 PM | $102.60 | Up $0.00 | $102.60 | $102.60 | 0 |
| 03:17 PM | $102.60 | Up $0.00 | $102.60 | $102.60 | 0 |
| 03:14 PM | $102.67 | Up $0.09 | $102.67 | $102.64 | 500 |
| 03:14 PM | $102.67 | Up $0.00 | $102.67 | $102.64 | 0 |
| 03:14 PM | $102.67 | Up $0.00 | $102.67 | $102.64 | 0 |
| 03:09 PM | $102.58 | Up $0.05 | $102.58 | $102.52 | 1,400 |
| 03:09 PM | $102.58 | Up $0.00 | $102.58 | $102.52 | 0 |
| 03:09 PM | $102.58 | Up $0.00 | $102.58 | $102.52 | 0 |
| 03:09 PM | $102.58 | Up $0.00 | $102.58 | $102.52 | 0 |
| 03:09 PM | $102.58 | Up $0.00 | $102.58 | $102.52 | 0 |
| 03:08 PM | $102.53 | Down $ -0.06 | $102.57 | $102.53 | 600 |
| 03:02 PM | $102.59 | Down $ -0.01 | $102.61 | $102.59 | 700 |
| 03:02 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 03:02 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 03:02 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 03:02 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 03:02 PM | $102.59 | Up $0.00 | $102.61 | $102.59 | 0 |
| 03:01 PM | $102.60 | Up $0.09 | $102.60 | $102.56 | 400 |
| 02:55 PM | $102.51 | Up $0.07 | $102.51 | $102.43 | 900 |
| 02:55 PM | $102.51 | Up $0.00 | $102.51 | $102.43 | 0 |
| 02:55 PM | $102.51 | Up $0.00 | $102.51 | $102.43 | 0 |
| 02:55 PM | $102.51 | Up $0.00 | $102.51 | $102.43 | 0 |
| 02:55 PM | $102.51 | Up $0.00 | $102.51 | $102.43 | 0 |
| 02:55 PM | $102.51 | Up $0.00 | $102.51 | $102.43 | 0 |
| 02:51 PM | $102.44 | Down $ -0.07 | $102.49 | $102.44 | 700 |
| 02:51 PM | $102.44 | Up $0.00 | $102.49 | $102.44 | 0 |
| 02:51 PM | $102.44 | Up $0.00 | $102.49 | $102.44 | 0 |
| 02:51 PM | $102.44 | Up $0.00 | $102.49 | $102.44 | 0 |
| 02:38 PM | $102.51 | Up $0.02 | $102.51 | $102.50 | 600 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:38 PM | $102.51 | Up $0.00 | $102.51 | $102.50 | 0 |
| 02:37 PM | $102.49 | Up $0.05 | $102.49 | $102.45 | 800 |
| 02:36 PM | $102.44 | Down $ -0.07 | $102.44 | $102.41 | 500 |
| 02:32 PM | $102.51 | Down $ -0.24 | $102.51 | $102.51 | 100 |
| 02:32 PM | $102.51 | Up $0.00 | $102.51 | $102.51 | 0 |
| 02:32 PM | $102.51 | Up $0.00 | $102.51 | $102.51 | 0 |
| 02:32 PM | $102.51 | Up $0.00 | $102.51 | $102.51 | 0 |
| 02:21 PM | $102.75 | Down $ -0.06 | $102.75 | $102.75 | 100 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:21 PM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 02:19 PM | $102.81 | Down $ -0.06 | $102.84 | $102.81 | 300 |
| 02:19 PM | $102.81 | Up $0.00 | $102.84 | $102.81 | 0 |
| 02:18 PM | $102.87 | Up $0.00 | $102.98 | $102.85 | 2,900 |
| 02:17 PM | $102.87 | Down $ -0.21 | $103.06 | $102.87 | 2,600 |
| 02:14 PM | $103.08 | Down $ -0.02 | $103.08 | $103.08 | 100 |
| 02:14 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 0 |
| 02:14 PM | $103.08 | Up $0.00 | $103.08 | $103.08 | 0 |
| 02:07 PM | $103.10 | Up $0.09 | $103.10 | $103.10 | 300 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:07 PM | $103.10 | Up $0.00 | $103.10 | $103.10 | 0 |
| 02:06 PM | $103.01 | Up $0.11 | $103.01 | $102.93 | 900 |
| 02:04 PM | $102.90 | Down $ -0.12 | $102.98 | $102.90 | 800 |
| 02:04 PM | $102.90 | Up $0.00 | $102.98 | $102.90 | 0 |
| 02:02 PM | $103.02 | Down $ -0.04 | $103.12 | $103.02 | 7,700 |
| 02:02 PM | $103.02 | Up $0.00 | $103.12 | $103.02 | 0 |
| 01:59 PM | $103.06 | Down $ -0.16 | $103.06 | $103.05 | 300 |
| 01:59 PM | $103.06 | Up $0.00 | $103.06 | $103.05 | 0 |
| 01:59 PM | $103.06 | Up $0.00 | $103.06 | $103.05 | 0 |
| 01:42 PM | $103.22 | Down $ -0.08 | $103.37 | $103.22 | 800 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:42 PM | $103.22 | Up $0.00 | $103.37 | $103.22 | 0 |
| 01:41 PM | $103.30 | Up $0.17 | $103.30 | $103.24 | 1,400 |
| 01:38 PM | $103.13 | Up $0.12 | $103.13 | $103.03 | 1,400 |
| 01:38 PM | $103.13 | Up $0.00 | $103.13 | $103.03 | 0 |
| 01:38 PM | $103.13 | Up $0.00 | $103.13 | $103.03 | 0 |
| 01:37 PM | $103.01 | Down $ -0.27 | $103.14 | $103.01 | 800 |
| 01:30 PM | $103.28 | Down $ -0.13 | $103.33 | $103.28 | 700 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:30 PM | $103.28 | Up $0.00 | $103.33 | $103.28 | 0 |
| 01:20 PM | $103.41 | Up $0.01 | $103.41 | $103.33 | 1,400 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:20 PM | $103.41 | Up $0.00 | $103.41 | $103.33 | 0 |
| 01:16 PM | $103.40 | Down $ -0.06 | $103.40 | $103.40 | 1,000 |
| 01:16 PM | $103.40 | Up $0.00 | $103.40 | $103.40 | 0 |
| 01:16 PM | $103.40 | Up $0.00 | $103.40 | $103.40 | 0 |
| 01:16 PM | $103.40 | Up $0.00 | $103.40 | $103.40 | 0 |
| 01:13 PM | $103.46 | Up $0.14 | $103.47 | $103.46 | 200 |
| 01:13 PM | $103.46 | Up $0.00 | $103.47 | $103.46 | 0 |
| 01:13 PM | $103.46 | Up $0.00 | $103.47 | $103.46 | 0 |
| 01:12 PM | $103.32 | Up $0.05 | $103.39 | $103.31 | 2,600 |
| 12:59 PM | $103.27 | Down $ -0.08 | $103.30 | $103.27 | 600 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:59 PM | $103.27 | Up $0.00 | $103.30 | $103.27 | 0 |
| 12:56 PM | $103.35 | Up $0.04 | $103.35 | $103.32 | 200 |
| 12:56 PM | $103.35 | Up $0.00 | $103.35 | $103.32 | 0 |
| 12:56 PM | $103.35 | Up $0.00 | $103.35 | $103.32 | 0 |
| 12:54 PM | $103.31 | Down $ -0.19 | $103.31 | $103.31 | 100 |
| 12:54 PM | $103.31 | Up $0.00 | $103.31 | $103.31 | 0 |
| 12:47 PM | $103.50 | Down $ -0.30 | $103.50 | $103.50 | 100 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:47 PM | $103.50 | Up $0.00 | $103.50 | $103.50 | 0 |
| 12:46 PM | $103.80 | Down $ -0.26 | $104.06 | $103.80 | 2,600 |
| 12:42 PM | $104.06 | Down $ -0.03 | $104.06 | $104.06 | 100 |
| 12:42 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:42 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:42 PM | $104.06 | Up $0.00 | $104.06 | $104.06 | 0 |
| 12:41 PM | $104.09 | Up $0.01 | $104.09 | $104.08 | 300 |
| 12:39 PM | $104.08 | Down $ -0.04 | $104.15 | $103.97 | 1,900 |
| 12:39 PM | $104.08 | Up $0.00 | $104.15 | $103.97 | 0 |
| 12:37 PM | $104.12 | Down $ -0.09 | $104.12 | $104.12 | 100 |
| 12:37 PM | $104.12 | Up $0.00 | $104.12 | $104.12 | 0 |
| 12:36 PM | $104.21 | Up $0.06 | $104.21 | $104.20 | 700 |
| 12:35 PM | $104.15 | Down $ -0.16 | $104.35 | $104.15 | 2,200 |
| 12:33 PM | $104.31 | Down $ -0.06 | $104.36 | $104.30 | 500 |
| 12:33 PM | $104.31 | Up $0.00 | $104.36 | $104.30 | 0 |
| 12:32 PM | $104.37 | Up $0.00 | $104.37 | $104.37 | 400 |
| 12:28 PM | $104.37 | Down $ -0.05 | $104.38 | $104.37 | 200 |
| 12:28 PM | $104.37 | Up $0.00 | $104.38 | $104.37 | 0 |
| 12:28 PM | $104.37 | Up $0.00 | $104.38 | $104.37 | 0 |
| 12:28 PM | $104.37 | Up $0.00 | $104.38 | $104.37 | 0 |
| 12:25 PM | $104.42 | Down $ -0.01 | $104.45 | $104.42 | 1,300 |
| 12:25 PM | $104.42 | Up $0.00 | $104.45 | $104.42 | 0 |
| 12:25 PM | $104.42 | Up $0.00 | $104.45 | $104.42 | 0 |
| 12:24 PM | $104.43 | Down $ -0.03 | $104.43 | $104.43 | 100 |
| 12:21 PM | $104.47 | Down $ -0.03 | $104.49 | $104.43 | 1,400 |
| 12:21 PM | $104.47 | Up $0.00 | $104.49 | $104.43 | 0 |
| 12:21 PM | $104.47 | Up $0.00 | $104.49 | $104.43 | 0 |
| 12:20 PM | $104.50 | Down $ -0.05 | $104.50 | $104.50 | 200 |
| 12:19 PM | $104.55 | Up $0.00 | $104.55 | $104.55 | 100 |
| 12:18 PM | $104.55 | Up $0.02 | $104.55 | $104.55 | 400 |
| 12:13 PM | $104.53 | Down $ -0.23 | $104.64 | $104.53 | 1,200 |
| 12:13 PM | $104.53 | Up $0.00 | $104.64 | $104.53 | 0 |
| 12:13 PM | $104.53 | Up $0.00 | $104.64 | $104.53 | 0 |
| 12:13 PM | $104.53 | Up $0.00 | $104.64 | $104.53 | 0 |
| 12:13 PM | $104.53 | Up $0.00 | $104.64 | $104.53 | 0 |
| 12:07 PM | $104.77 | Down $ -0.02 | $104.77 | $104.77 | 100 |
| 12:07 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 12:07 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 12:07 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 12:07 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 12:07 PM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 12:04 PM | $104.78 | Up $0.16 | $104.78 | $104.75 | 800 |
| 12:04 PM | $104.78 | Up $0.00 | $104.78 | $104.75 | 0 |
| 12:04 PM | $104.78 | Up $0.00 | $104.78 | $104.75 | 0 |
| 11:37 AM | $104.62 | Down $ -0.05 | $104.66 | $104.62 | 200 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:37 AM | $104.62 | Up $0.00 | $104.66 | $104.62 | 0 |
| 11:35 AM | $104.67 | Down $ -0.01 | $104.73 | $104.67 | 700 |
| 11:35 AM | $104.67 | Up $0.00 | $104.73 | $104.67 | 0 |
| 11:33 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 100 |
| 11:33 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.02 | $104.68 | $104.68 | 100 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:23 AM | $104.68 | Up $0.00 | $104.68 | $104.68 | 0 |
| 11:22 AM | $104.66 | Up $0.04 | $104.66 | $104.63 | 300 |
| 11:18 AM | $104.62 | Down $ -0.04 | $104.62 | $104.62 | 200 |
| 11:18 AM | $104.62 | Up $0.00 | $104.62 | $104.62 | 0 |
| 11:18 AM | $104.62 | Up $0.00 | $104.62 | $104.62 | 0 |
| 11:18 AM | $104.62 | Up $0.00 | $104.62 | $104.62 | 0 |
| 11:14 AM | $104.66 | Up $0.26 | $104.66 | $104.48 | 1,400 |
| 11:14 AM | $104.66 | Up $0.00 | $104.66 | $104.48 | 0 |
| 11:14 AM | $104.66 | Up $0.00 | $104.66 | $104.48 | 0 |
| 11:14 AM | $104.66 | Up $0.00 | $104.66 | $104.48 | 0 |
| 11:12 AM | $104.40 | Down $ -0.02 | $104.40 | $104.40 | 100 |
| 11:12 AM | $104.40 | Up $0.00 | $104.40 | $104.40 | 0 |
| 11:11 AM | $104.42 | Down $ -0.19 | $104.56 | $104.42 | 1,500 |
| 11:10 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 300 |
| 11:04 AM | $104.61 | Up $0.07 | $104.61 | $104.61 | 200 |
| 11:04 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 11:04 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 11:04 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 11:04 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 11:04 AM | $104.61 | Up $0.00 | $104.61 | $104.61 | 0 |
| 11:03 AM | $104.54 | Up $0.01 | $104.54 | $104.54 | 200 |
| 11:02 AM | $104.53 | Up $0.09 | $104.53 | $104.47 | 300 |
| 10:59 AM | $104.44 | Down $ -0.18 | $104.44 | $104.32 | 1,400 |
| 10:59 AM | $104.44 | Up $0.00 | $104.44 | $104.32 | 0 |
| 10:59 AM | $104.44 | Up $0.00 | $104.44 | $104.32 | 0 |
| 10:58 AM | $104.62 | Down $ -0.04 | $104.63 | $104.62 | 400 |
| 10:52 AM | $104.66 | Down $ -0.07 | $104.68 | $104.66 | 400 |
| 10:52 AM | $104.66 | Up $0.00 | $104.68 | $104.66 | 0 |
| 10:52 AM | $104.66 | Up $0.00 | $104.68 | $104.66 | 0 |
| 10:52 AM | $104.66 | Up $0.00 | $104.68 | $104.66 | 0 |
| 10:52 AM | $104.66 | Up $0.00 | $104.68 | $104.66 | 0 |
| 10:52 AM | $104.66 | Up $0.00 | $104.68 | $104.66 | 0 |
| 10:50 AM | $104.73 | Down $ -0.03 | $104.74 | $104.73 | 200 |
| 10:50 AM | $104.73 | Up $0.00 | $104.74 | $104.73 | 0 |
| 10:46 AM | $104.76 | Up $0.02 | $104.76 | $104.76 | 100 |
| 10:46 AM | $104.76 | Up $0.00 | $104.76 | $104.76 | 0 |
| 10:46 AM | $104.76 | Up $0.00 | $104.76 | $104.76 | 0 |
| 10:46 AM | $104.76 | Up $0.00 | $104.76 | $104.76 | 0 |
| 10:42 AM | $104.74 | Up $0.08 | $104.74 | $104.72 | 200 |
| 10:42 AM | $104.74 | Up $0.00 | $104.74 | $104.72 | 0 |
| 10:42 AM | $104.74 | Up $0.00 | $104.74 | $104.72 | 0 |
| 10:42 AM | $104.74 | Up $0.00 | $104.74 | $104.72 | 0 |
| 10:35 AM | $104.66 | Down $ -0.04 | $104.66 | $104.60 | 600 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:35 AM | $104.66 | Up $0.00 | $104.66 | $104.60 | 0 |
| 10:34 AM | $104.70 | Up $0.00 | $104.70 | $104.65 | 300 |
| 10:26 AM | $104.70 | Up $0.26 | $104.70 | $104.41 | 2,300 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:26 AM | $104.70 | Up $0.00 | $104.70 | $104.41 | 0 |
| 10:21 AM | $104.44 | Up $0.11 | $104.46 | $104.38 | 1,000 |
| 10:21 AM | $104.44 | Up $0.00 | $104.46 | $104.38 | 0 |
| 10:21 AM | $104.44 | Up $0.00 | $104.46 | $104.38 | 0 |
| 10:21 AM | $104.44 | Up $0.00 | $104.46 | $104.38 | 0 |
| 10:21 AM | $104.44 | Up $0.00 | $104.46 | $104.38 | 0 |
| 10:15 AM | $104.33 | Up $0.10 | $104.33 | $104.32 | 500 |
| 10:15 AM | $104.33 | Up $0.00 | $104.33 | $104.32 | 0 |
| 10:15 AM | $104.33 | Up $0.00 | $104.33 | $104.32 | 0 |
| 10:15 AM | $104.33 | Up $0.00 | $104.33 | $104.32 | 0 |
| 10:15 AM | $104.33 | Up $0.00 | $104.33 | $104.32 | 0 |
| 10:15 AM | $104.33 | Up $0.00 | $104.33 | $104.32 | 0 |
| 10:13 AM | $104.23 | Down $ -0.05 | $104.29 | $104.23 | 600 |
| 10:13 AM | $104.23 | Up $0.00 | $104.29 | $104.23 | 0 |
| 10:12 AM | $104.28 | Down $ -0.10 | $104.28 | $104.28 | 100 |
| 10:07 AM | $104.38 | Down $ -0.25 | $104.56 | $104.38 | 600 |
| 10:07 AM | $104.38 | Up $0.00 | $104.56 | $104.38 | 0 |
| 10:07 AM | $104.38 | Up $0.00 | $104.56 | $104.38 | 0 |
| 10:07 AM | $104.38 | Up $0.00 | $104.56 | $104.38 | 0 |
| 10:07 AM | $104.38 | Up $0.00 | $104.56 | $104.38 | 0 |
| 10:01 AM | $104.63 | Up $0.20 | $104.63 | $104.42 | 1,200 |
| 10:01 AM | $104.63 | Up $0.00 | $104.63 | $104.42 | 0 |
| 10:01 AM | $104.63 | Up $0.00 | $104.63 | $104.42 | 0 |
| 10:01 AM | $104.63 | Up $0.00 | $104.63 | $104.42 | 0 |
| 10:01 AM | $104.63 | Up $0.00 | $104.63 | $104.42 | 0 |
| 10:01 AM | $104.63 | Up $0.00 | $104.63 | $104.42 | 0 |
| 09:59 AM | $104.43 | Up $0.06 | $104.43 | $104.43 | 200 |
| 09:59 AM | $104.43 | Up $0.00 | $104.43 | $104.43 | 0 |
| 09:58 AM | $104.37 | Up $0.20 | $104.37 | $104.13 | 900 |
| 09:57 AM | $104.17 | Up $0.08 | $104.17 | $104.15 | 900 |
| 09:53 AM | $104.09 | Down $ -0.05 | $104.09 | $104.09 | 100 |
| 09:53 AM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 09:53 AM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 09:53 AM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 09:50 AM | $104.14 | Up $0.14 | $104.14 | $104.14 | 100 |
| 09:50 AM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 09:50 AM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 09:45 AM | $104.00 | Up $0.21 | $104.00 | $103.80 | 1,200 |
| 09:45 AM | $104.00 | Up $0.00 | $104.00 | $103.80 | 0 |
| 09:45 AM | $104.00 | Up $0.00 | $104.00 | $103.80 | 0 |
| 09:45 AM | $104.00 | Up $0.00 | $104.00 | $103.80 | 0 |
| 09:45 AM | $104.00 | Up $0.00 | $104.00 | $103.80 | 0 |
| 09:42 AM | $103.79 | Up $0.41 | $103.79 | $103.79 | 100 |
| 09:42 AM | $103.79 | Up $0.00 | $103.79 | $103.79 | 0 |
| 09:42 AM | $103.79 | Up $0.00 | $103.79 | $103.79 | 0 |
| 09:41 AM | $103.38 | Up $0.38 | $103.38 | $103.38 | 100 |
| 09:30 AM | $103.00 | Up $0.28 | $103.00 | $103.00 | 400 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 09:30 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| Previous close | $102.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-07-2025 | $102.58 | $104.75 | $104.78 | $102.36 | 81,500 |
| 08-07-2025 | $102.72 | $102.72 | $103.20 | $102.25 | 76,500 |
| 07-07-2025 | $100.27 | $100.08 | $100.34 | $99.34 | 88,600 |
| 04-07-2025 | $100.12 | $100.45 | $100.66 | $100.11 | 12,900 |
| 03-07-2025 | $100.35 | $100.53 | $101.31 | $100.31 | 46,400 |
| 02-07-2025 | $99.99 | $101.31 | $101.64 | $99.97 | 91,600 |
| 30-06-2025 | $103.56 | $104.15 | $104.53 | $103.35 | 119,400 |
| 27-06-2025 | $103.70 | $101.72 | $103.81 | $101.53 | 216,500 |
| 26-06-2025 | $98.74 | $98.23 | $98.84 | $98.15 | 90,400 |
| 25-06-2025 | $98.75 | $98.00 | $98.89 | $97.70 | 73,600 |
| 24-06-2025 | $95.95 | $95.75 | $96.29 | $95.44 | 87,700 |
| 23-06-2025 | $94.85 | $95.00 | $95.05 | $93.65 | 78,300 |
| 20-06-2025 | $93.72 | $93.83 | $93.97 | $93.49 | 56,100 |
| 19-06-2025 | $93.35 | $92.87 | $93.55 | $92.87 | 17,300 |
| 18-06-2025 | $93.11 | $92.41 | $93.75 | $92.33 | 71,300 |
| 17-06-2025 | $91.94 | $91.88 | $92.17 | $91.56 | 48,200 |
| 16-06-2025 | $91.82 | $91.85 | $92.28 | $91.70 | 30,100 |
| 13-06-2025 | $91.47 | $91.69 | $91.92 | $91.35 | 32,100 |
| 12-06-2025 | $92.09 | $92.25 | $92.43 | $92.05 | 45,400 |
| 11-06-2025 | $92.96 | $93.06 | $93.28 | $92.62 | 40,600 |
| 10-06-2025 | $93.07 | $93.32 | $93.50 | $93.00 | 22,000 |
| 09-06-2025 | $92.78 | $92.53 | $93.15 | $92.51 | 38,300 |
| 06-06-2025 | $91.80 | $91.78 | $92.18 | $91.64 | 172,600 |
| 05-06-2025 | $91.48 | $92.59 | $92.59 | $91.38 | 59,000 |
| 04-06-2025 | $92.30 | $91.40 | $92.39 | $91.40 | 52,600 |
| 03-06-2025 | $91.86 | $92.33 | $92.68 | $91.02 | 97,300 |
| 02-06-2025 | $91.36 | $92.55 | $92.60 | $91.34 | 106,400 |
| 30-05-2025 | $94.64 | $93.02 | $94.77 | $92.46 | 369,300 |
| 29-05-2025 | $91.80 | $92.05 | $92.59 | $90.69 | 200,000 |
| 28-05-2025 | $99.18 | $98.20 | $99.78 | $98.19 | 91,800 |
Graphs are not available, please refer to the detailed table