Print

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
Back to top