Quotes and Market Data
Find a quote
LOBLAW CO
56.62 Down -0.12 (-0.21 %)
Delayed : 2025/11/07 17:40:00
- Previous close $56.74
- Opening $56.55
- Price Ask $56.50
- Price Bid $56.50
- Size Bid 4
- Size Ask 4
- Today High $57.03
- Today Low $56.07
- 52 Weeks High $59.70
- 52 Weeks Low $43.32
- Volume 1,081,588
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.62 | Down $ -0.01 | $56.62 | $56.62 | 308,200 |
| 03:59 PM | $56.63 | Up $0.00 | $56.65 | $56.60 | 26,500 |
| 03:58 PM | $56.63 | Up $0.01 | $56.65 | $56.61 | 14,800 |
| 03:57 PM | $56.62 | Down $ -0.02 | $56.66 | $56.62 | 14,000 |
| 03:56 PM | $56.64 | Down $ -0.03 | $56.66 | $56.64 | 7,400 |
| 03:55 PM | $56.67 | Up $0.01 | $56.71 | $56.65 | 16,400 |
| 03:54 PM | $56.66 | Down $ -0.02 | $56.68 | $56.66 | 6,700 |
| 03:53 PM | $56.68 | Up $0.01 | $56.69 | $56.61 | 17,800 |
| 03:52 PM | $56.67 | Down $ -0.01 | $56.69 | $56.67 | 1,800 |
| 03:51 PM | $56.68 | Up $0.00 | $56.69 | $56.68 | 4,200 |
| 03:50 PM | $56.68 | Down $ -0.06 | $56.78 | $56.67 | 13,300 |
| 03:49 PM | $56.74 | Up $0.00 | $56.74 | $56.73 | 1,700 |
| 03:48 PM | $56.74 | Up $0.02 | $56.74 | $56.72 | 1,700 |
| 03:47 PM | $56.72 | Up $0.01 | $56.72 | $56.71 | 4,300 |
| 03:46 PM | $56.71 | Down $ -0.02 | $56.71 | $56.69 | 6,200 |
| 03:45 PM | $56.73 | Up $0.00 | $56.73 | $56.73 | 800 |
| 03:44 PM | $56.73 | Up $0.11 | $56.73 | $56.63 | 6,100 |
| 03:43 PM | $56.62 | Down $ -0.02 | $56.64 | $56.62 | 3,500 |
| 03:42 PM | $56.64 | Up $0.00 | $56.64 | $56.64 | 600 |
| 03:41 PM | $56.64 | Down $ -0.02 | $56.64 | $56.64 | 200 |
| 03:40 PM | $56.65 | Up $0.01 | $56.65 | $56.63 | 1,700 |
| 03:39 PM | $56.64 | Up $0.02 | $56.65 | $56.60 | 15,700 |
| 03:38 PM | $56.62 | Down $ -0.02 | $56.64 | $56.62 | 3,900 |
| 03:37 PM | $56.64 | Down $ -0.02 | $56.67 | $56.64 | 10,500 |
| 03:36 PM | $56.65 | Down $ -0.01 | $56.65 | $56.65 | 1,000 |
| 03:35 PM | $56.66 | Down $ -0.01 | $56.67 | $56.66 | 2,300 |
| 03:33 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 5,100 |
| 03:33 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 03:32 PM | $56.67 | Up $0.02 | $56.69 | $56.66 | 6,500 |
| 03:31 PM | $56.65 | Up $0.00 | $56.65 | $56.65 | 100 |
| 03:30 PM | $56.65 | Down $ -0.07 | $56.77 | $56.65 | 15,700 |
| 03:29 PM | $56.72 | Down $ -0.01 | $56.72 | $56.72 | 300 |
| 03:28 PM | $56.73 | Down $ -0.03 | $56.79 | $56.73 | 4,900 |
| 03:27 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 500 |
| 03:26 PM | $56.76 | Up $0.01 | $56.77 | $56.76 | 500 |
| 03:25 PM | $56.75 | Down $ -0.01 | $56.76 | $56.75 | 500 |
| 03:24 PM | $56.76 | Down $ -0.03 | $56.76 | $56.76 | 600 |
| 03:23 PM | $56.79 | Down $ -0.01 | $56.79 | $56.79 | 500 |
| 03:22 PM | $56.80 | Down $ -0.05 | $56.80 | $56.80 | 300 |
| 03:21 PM | $56.85 | Up $0.00 | $56.85 | $56.76 | 7,400 |
| 03:19 PM | $56.85 | Up $0.15 | $56.85 | $56.75 | 900 |
| 03:19 PM | $56.85 | Up $0.00 | $56.85 | $56.75 | 0 |
| 03:18 PM | $56.70 | Down $ -0.04 | $56.74 | $56.70 | 1,900 |
| 03:17 PM | $56.74 | Up $0.06 | $56.74 | $56.70 | 2,500 |
| 03:16 PM | $56.68 | Up $0.01 | $56.69 | $56.68 | 200 |
| 03:15 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 100 |
| 03:14 PM | $56.67 | Down $ -0.05 | $56.71 | $56.67 | 1,400 |
| 03:13 PM | $56.72 | Down $ -0.01 | $56.73 | $56.72 | 1,400 |
| 03:12 PM | $56.73 | Up $0.00 | $56.75 | $56.73 | 6,000 |
| 03:11 PM | $56.73 | Up $0.04 | $56.73 | $56.70 | 700 |
| 03:10 PM | $56.69 | Up $0.02 | $56.70 | $56.67 | 2,800 |
| 03:09 PM | $56.67 | Down $ -0.01 | $56.67 | $56.67 | 300 |
| 03:08 PM | $56.67 | Down $ -0.01 | $56.69 | $56.67 | 6,600 |
| 03:07 PM | $56.68 | Up $0.01 | $56.69 | $56.67 | 1,700 |
| 03:06 PM | $56.67 | Down $ -0.02 | $56.67 | $56.67 | 200 |
| 03:05 PM | $56.69 | Up $0.02 | $56.69 | $56.68 | 1,600 |
| 03:04 PM | $56.68 | Down $ -0.03 | $56.70 | $56.68 | 300 |
| 03:03 PM | $56.70 | Up $0.01 | $56.70 | $56.70 | 400 |
| 03:02 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 100 |
| 03:01 PM | $56.69 | Up $0.02 | $56.70 | $56.67 | 1,800 |
| 03:00 PM | $56.67 | Down $ -0.08 | $56.74 | $56.67 | 4,700 |
| 02:59 PM | $56.75 | Up $0.08 | $56.75 | $56.67 | 5,400 |
| 02:57 PM | $56.67 | Down $ -0.02 | $56.67 | $56.67 | 100 |
| 02:57 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 02:56 PM | $56.69 | Up $0.02 | $56.69 | $56.67 | 6,800 |
| 02:55 PM | $56.67 | Down $0.00 | $56.68 | $56.66 | 500 |
| 02:54 PM | $56.68 | Down $ -0.02 | $56.69 | $56.68 | 1,000 |
| 02:53 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 400 |
| 02:52 PM | $56.69 | Down $ -0.03 | $56.72 | $56.69 | 900 |
| 02:51 PM | $56.72 | Down $ -0.01 | $56.73 | $56.72 | 900 |
| 02:50 PM | $56.73 | Up $0.00 | $56.73 | $56.73 | 100 |
| 02:49 PM | $56.73 | Down $ -0.04 | $56.77 | $56.73 | 1,300 |
| 02:48 PM | $56.77 | Down $ -0.02 | $56.77 | $56.77 | 2,200 |
| 02:47 PM | $56.79 | Up $0.02 | $56.79 | $56.78 | 1,100 |
| 02:46 PM | $56.77 | Up $0.00 | $56.77 | $56.77 | 200 |
| 02:45 PM | $56.77 | Down $ -0.01 | $56.77 | $56.77 | 200 |
| 02:44 PM | $56.78 | Up $0.02 | $56.78 | $56.78 | 200 |
| 02:43 PM | $56.76 | Up $0.01 | $56.76 | $56.76 | 300 |
| 02:42 PM | $56.75 | Up $0.01 | $56.78 | $56.75 | 2,200 |
| 02:41 PM | $56.74 | Up $0.03 | $56.74 | $56.74 | 100 |
| 02:40 PM | $56.71 | Up $0.01 | $56.71 | $56.71 | 700 |
| 02:39 PM | $56.70 | Up $0.00 | $56.70 | $56.70 | 300 |
| 02:38 PM | $56.70 | Up $0.02 | $56.70 | $56.68 | 2,000 |
| 02:37 PM | $56.68 | Down $ -0.01 | $56.68 | $56.67 | 1,900 |
| 02:35 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 100 |
| 02:35 PM | $56.69 | Up $0.00 | $56.69 | $56.69 | 0 |
| 02:34 PM | $56.69 | Up $0.01 | $56.70 | $56.68 | 1,200 |
| 02:32 PM | $56.68 | Up $0.01 | $56.68 | $56.66 | 2,000 |
| 02:32 PM | $56.68 | Up $0.00 | $56.68 | $56.66 | 0 |
| 02:31 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 100 |
| 02:30 PM | $56.67 | Down $ -0.02 | $56.70 | $56.67 | 500 |
| 02:29 PM | $56.69 | Down $ -0.01 | $56.69 | $56.68 | 1,600 |
| 02:27 PM | $56.70 | Up $0.02 | $56.70 | $56.67 | 4,500 |
| 02:27 PM | $56.70 | Up $0.00 | $56.70 | $56.67 | 0 |
| 02:26 PM | $56.69 | Down $ -0.01 | $56.69 | $56.69 | 200 |
| 02:25 PM | $56.70 | Down $ -0.02 | $56.71 | $56.68 | 2,900 |
| 02:24 PM | $56.71 | Down $ -0.02 | $56.73 | $56.71 | 600 |
| 02:23 PM | $56.73 | Up $0.01 | $56.73 | $56.72 | 200 |
| 02:22 PM | $56.72 | Up $0.00 | $56.72 | $56.72 | 400 |
| 02:21 PM | $56.72 | Up $0.00 | $56.72 | $56.72 | 300 |
| 02:20 PM | $56.72 | Down $ -0.05 | $56.76 | $56.72 | 2,300 |
| 02:19 PM | $56.77 | Down $ -0.01 | $56.78 | $56.77 | 2,300 |
| 02:17 PM | $56.78 | Up $0.00 | $56.80 | $56.78 | 400 |
| 02:17 PM | $56.78 | Up $0.00 | $56.80 | $56.78 | 0 |
| 02:16 PM | $56.78 | Down $ -0.02 | $56.78 | $56.78 | 100 |
| 02:14 PM | $56.80 | Up $0.02 | $56.80 | $56.80 | 100 |
| 02:14 PM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 02:13 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 400 |
| 02:12 PM | $56.78 | Down $ -0.07 | $56.83 | $56.78 | 3,200 |
| 02:10 PM | $56.85 | Up $0.07 | $56.85 | $56.81 | 900 |
| 02:10 PM | $56.85 | Up $0.00 | $56.85 | $56.81 | 0 |
| 02:09 PM | $56.78 | Up $0.01 | $56.78 | $56.78 | 1,000 |
| 02:07 PM | $56.77 | Down $ -0.01 | $56.78 | $56.76 | 2,900 |
| 02:07 PM | $56.77 | Up $0.00 | $56.78 | $56.76 | 0 |
| 02:06 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 100 |
| 02:05 PM | $56.78 | Up $0.03 | $56.78 | $56.75 | 500 |
| 02:04 PM | $56.75 | Down $ -0.02 | $56.78 | $56.75 | 1,400 |
| 02:03 PM | $56.77 | Up $0.02 | $56.77 | $56.74 | 1,500 |
| 02:02 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 900 |
| 02:01 PM | $56.75 | Down $ -0.01 | $56.76 | $56.75 | 900 |
| 01:59 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 100 |
| 01:59 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 01:58 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 400 |
| 01:57 PM | $56.76 | Down $ -0.03 | $56.76 | $56.76 | 300 |
| 01:54 PM | $56.79 | Down $ -0.04 | $56.81 | $56.79 | 3,100 |
| 01:54 PM | $56.79 | Up $0.00 | $56.81 | $56.79 | 0 |
| 01:54 PM | $56.79 | Up $0.00 | $56.81 | $56.79 | 0 |
| 01:53 PM | $56.83 | Up $0.02 | $56.83 | $56.82 | 900 |
| 01:51 PM | $56.81 | Up $0.04 | $56.81 | $56.79 | 1,600 |
| 01:51 PM | $56.81 | Up $0.00 | $56.81 | $56.79 | 0 |
| 01:49 PM | $56.77 | Down $ -0.01 | $56.79 | $56.77 | 1,200 |
| 01:49 PM | $56.77 | Up $0.00 | $56.79 | $56.77 | 0 |
| 01:47 PM | $56.78 | Up $0.02 | $56.78 | $56.78 | 100 |
| 01:47 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 01:45 PM | $56.76 | Down $ -0.02 | $56.76 | $56.76 | 400 |
| 01:45 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 0 |
| 01:44 PM | $56.78 | Up $0.03 | $56.79 | $56.75 | 1,200 |
| 01:43 PM | $56.75 | Up $0.05 | $56.75 | $56.70 | 3,400 |
| 01:42 PM | $56.70 | Down $ -0.01 | $56.71 | $56.70 | 1,400 |
| 01:41 PM | $56.71 | Down $ -0.01 | $56.71 | $56.71 | 100 |
| 01:40 PM | $56.72 | Down $ -0.01 | $56.75 | $56.72 | 1,000 |
| 01:39 PM | $56.73 | Down $ -0.03 | $56.73 | $56.73 | 300 |
| 01:38 PM | $56.76 | Down $ -0.02 | $56.78 | $56.76 | 2,700 |
| 01:37 PM | $56.78 | Down $ -0.02 | $56.79 | $56.78 | 300 |
| 01:36 PM | $56.81 | Up $0.02 | $56.81 | $56.78 | 2,700 |
| 01:35 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 100 |
| 01:34 PM | $56.78 | Down $ -0.02 | $56.78 | $56.78 | 300 |
| 01:33 PM | $56.80 | Down $ -0.01 | $56.82 | $56.80 | 2,200 |
| 01:32 PM | $56.81 | Down $ -0.01 | $56.82 | $56.81 | 600 |
| 01:31 PM | $56.82 | Up $0.00 | $56.83 | $56.82 | 300 |
| 01:30 PM | $56.82 | Up $0.01 | $56.82 | $56.82 | 100 |
| 01:29 PM | $56.81 | Up $0.00 | $56.83 | $56.81 | 600 |
| 01:28 PM | $56.81 | Up $0.01 | $56.81 | $56.78 | 500 |
| 01:27 PM | $56.80 | Down $ -0.06 | $56.86 | $56.80 | 2,400 |
| 01:26 PM | $56.86 | Down $ -0.05 | $56.89 | $56.85 | 3,600 |
| 01:24 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 100 |
| 01:24 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 01:23 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 1,200 |
| 01:20 PM | $56.91 | Up $0.05 | $56.91 | $56.91 | 200 |
| 01:20 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 01:20 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 01:18 PM | $56.86 | Down $ -0.05 | $56.89 | $56.86 | 400 |
| 01:18 PM | $56.86 | Up $0.00 | $56.89 | $56.86 | 0 |
| 01:17 PM | $56.91 | Up $0.09 | $56.91 | $56.80 | 2,300 |
| 01:16 PM | $56.82 | Up $0.02 | $56.82 | $56.82 | 2,500 |
| 01:15 PM | $56.80 | Down $ -0.02 | $56.80 | $56.80 | 100 |
| 01:14 PM | $56.82 | Up $0.04 | $56.82 | $56.80 | 1,200 |
| 01:13 PM | $56.78 | Up $0.00 | $56.78 | $56.77 | 200 |
| 01:12 PM | $56.78 | Up $0.01 | $56.78 | $56.77 | 200 |
| 01:11 PM | $56.77 | Down $ -0.01 | $56.77 | $56.77 | 200 |
| 01:10 PM | $56.78 | Up $0.01 | $56.78 | $56.77 | 1,400 |
| 01:09 PM | $56.77 | Up $0.01 | $56.77 | $56.77 | 200 |
| 01:08 PM | $56.76 | Up $0.00 | $56.76 | $56.76 | 100 |
| 01:07 PM | $56.76 | Up $0.00 | $56.76 | $56.75 | 700 |
| 01:06 PM | $56.76 | Up $0.01 | $56.76 | $56.76 | 200 |
| 01:05 PM | $56.75 | Up $0.00 | $56.75 | $56.74 | 500 |
| 01:04 PM | $56.75 | Up $0.00 | $56.80 | $56.75 | 300 |
| 01:03 PM | $56.75 | Up $0.00 | $56.75 | $56.75 | 200 |
| 01:02 PM | $56.75 | Down $ -0.12 | $56.83 | $56.75 | 1,600 |
| 01:01 PM | $56.87 | Up $0.00 | $56.87 | $56.86 | 1,000 |
| 01:00 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 200 |
| 12:59 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 400 |
| 12:58 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 300 |
| 12:57 PM | $56.87 | Down $ -0.01 | $56.88 | $56.87 | 200 |
| 12:56 PM | $56.88 | Up $0.01 | $56.88 | $56.88 | 100 |
| 12:55 PM | $56.87 | Down $ -0.03 | $56.89 | $56.87 | 1,200 |
| 12:54 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 400 |
| 12:53 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 300 |
| 12:52 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 100 |
| 12:51 PM | $56.90 | Down $ -0.02 | $56.90 | $56.90 | 200 |
| 12:48 PM | $56.92 | Down $ -0.09 | $56.97 | $56.92 | 2,800 |
| 12:48 PM | $56.92 | Up $0.00 | $56.97 | $56.92 | 0 |
| 12:48 PM | $56.92 | Up $0.00 | $56.97 | $56.92 | 0 |
| 12:46 PM | $57.01 | Down $0.00 | $57.03 | $57.01 | 400 |
| 12:46 PM | $57.01 | Up $0.00 | $57.03 | $57.01 | 0 |
| 12:43 PM | $57.01 | Up $0.04 | $57.01 | $56.97 | 1,200 |
| 12:43 PM | $57.01 | Up $0.00 | $57.01 | $56.97 | 0 |
| 12:43 PM | $57.01 | Up $0.00 | $57.01 | $56.97 | 0 |
| 12:42 PM | $56.97 | Up $0.07 | $56.97 | $56.93 | 900 |
| 12:41 PM | $56.90 | Up $0.04 | $56.90 | $56.87 | 2,200 |
| 12:40 PM | $56.86 | Up $0.03 | $56.86 | $56.82 | 1,800 |
| 12:39 PM | $56.83 | Down $ -0.02 | $56.87 | $56.81 | 3,000 |
| 12:38 PM | $56.84 | Down $ -0.01 | $56.84 | $56.84 | 100 |
| 12:37 PM | $56.85 | Down $ -0.04 | $56.85 | $56.85 | 100 |
| 12:35 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 700 |
| 12:35 PM | $56.89 | Up $0.00 | $56.90 | $56.89 | 0 |
| 12:34 PM | $56.89 | Up $0.10 | $56.89 | $56.79 | 3,900 |
| 12:33 PM | $56.79 | Down $ -0.04 | $56.79 | $56.78 | 1,600 |
| 12:32 PM | $56.83 | Up $0.04 | $56.83 | $56.79 | 300 |
| 12:30 PM | $56.79 | Up $0.01 | $56.80 | $56.79 | 300 |
| 12:30 PM | $56.79 | Up $0.00 | $56.80 | $56.79 | 0 |
| 12:28 PM | $56.78 | Down $ -0.02 | $56.78 | $56.78 | 100 |
| 12:28 PM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 12:27 PM | $56.80 | Down $ -0.08 | $56.84 | $56.80 | 1,000 |
| 12:25 PM | $56.88 | Down $ -0.01 | $56.89 | $56.88 | 1,900 |
| 12:25 PM | $56.88 | Up $0.00 | $56.89 | $56.88 | 0 |
| 12:24 PM | $56.89 | Down $ -0.04 | $56.94 | $56.89 | 1,300 |
| 12:23 PM | $56.93 | Up $0.02 | $56.93 | $56.91 | 3,500 |
| 12:22 PM | $56.91 | Down $ -0.06 | $56.95 | $56.91 | 2,500 |
| 12:20 PM | $56.97 | Up $0.01 | $56.97 | $56.96 | 700 |
| 12:20 PM | $56.97 | Up $0.00 | $56.97 | $56.96 | 0 |
| 12:19 PM | $56.96 | Up $0.00 | $56.96 | $56.96 | 100 |
| 12:17 PM | $56.96 | Down $ -0.01 | $56.96 | $56.92 | 1,900 |
| 12:17 PM | $56.96 | Up $0.00 | $56.96 | $56.92 | 0 |
| 12:16 PM | $56.97 | Up $0.03 | $56.97 | $56.92 | 1,100 |
| 12:15 PM | $56.94 | Up $0.04 | $56.94 | $56.91 | 1,100 |
| 12:14 PM | $56.90 | Up $0.00 | $56.92 | $56.89 | 2,700 |
| 12:13 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 200 |
| 12:12 PM | $56.90 | Up $0.00 | $56.90 | $56.90 | 800 |
| 12:11 PM | $56.90 | Up $0.03 | $56.90 | $56.89 | 400 |
| 12:08 PM | $56.87 | Up $0.02 | $56.87 | $56.86 | 700 |
| 12:08 PM | $56.87 | Up $0.00 | $56.87 | $56.86 | 0 |
| 12:08 PM | $56.87 | Up $0.00 | $56.87 | $56.86 | 0 |
| 12:07 PM | $56.85 | Down $ -0.01 | $56.85 | $56.84 | 2,200 |
| 12:06 PM | $56.86 | Up $0.00 | $56.86 | $56.84 | 3,100 |
| 12:05 PM | $56.86 | Down $ -0.01 | $56.88 | $56.86 | 1,500 |
| 12:03 PM | $56.87 | Up $0.00 | $56.87 | $56.86 | 600 |
| 12:03 PM | $56.87 | Up $0.00 | $56.87 | $56.86 | 0 |
| 12:01 PM | $56.87 | Down $ -0.01 | $56.87 | $56.87 | 1,400 |
| 12:01 PM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 12:00 PM | $56.88 | Down $ -0.01 | $56.89 | $56.88 | 1,000 |
| 11:59 AM | $56.89 | Down $ -0.02 | $56.89 | $56.89 | 300 |
| 11:58 AM | $56.91 | Down $ -0.01 | $56.96 | $56.91 | 1,900 |
| 11:57 AM | $56.92 | Up $0.07 | $56.92 | $56.84 | 7,500 |
| 11:55 AM | $56.85 | Up $0.03 | $56.85 | $56.85 | 100 |
| 11:55 AM | $56.85 | Up $0.00 | $56.85 | $56.85 | 0 |
| 11:53 AM | $56.82 | Down $ -0.01 | $56.87 | $56.81 | 4,400 |
| 11:53 AM | $56.82 | Up $0.00 | $56.87 | $56.81 | 0 |
| 11:52 AM | $56.83 | Up $0.00 | $56.83 | $56.83 | 200 |
| 11:51 AM | $56.83 | Up $0.04 | $56.83 | $56.82 | 500 |
| 11:50 AM | $56.79 | Up $0.01 | $56.79 | $56.79 | 400 |
| 11:49 AM | $56.78 | Up $0.03 | $56.78 | $56.78 | 200 |
| 11:45 AM | $56.75 | Down $ -0.03 | $56.75 | $56.72 | 2,600 |
| 11:45 AM | $56.75 | Up $0.00 | $56.75 | $56.72 | 0 |
| 11:45 AM | $56.75 | Up $0.00 | $56.75 | $56.72 | 0 |
| 11:45 AM | $56.75 | Up $0.00 | $56.75 | $56.72 | 0 |
| 11:44 AM | $56.78 | Down $ -0.02 | $56.80 | $56.76 | 2,600 |
| 11:43 AM | $56.80 | Up $0.02 | $56.80 | $56.79 | 400 |
| 11:42 AM | $56.78 | Up $0.04 | $56.78 | $56.76 | 1,000 |
| 11:41 AM | $56.74 | Up $0.04 | $56.74 | $56.71 | 1,100 |
| 11:39 AM | $56.70 | Up $0.01 | $56.70 | $56.70 | 200 |
| 11:39 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 11:38 AM | $56.69 | Up $0.03 | $56.69 | $56.66 | 400 |
| 11:37 AM | $56.66 | Down $ -0.01 | $56.66 | $56.62 | 4,200 |
| 11:35 AM | $56.67 | Up $0.03 | $56.67 | $56.63 | 6,700 |
| 11:35 AM | $56.67 | Up $0.00 | $56.67 | $56.63 | 0 |
| 11:34 AM | $56.64 | Down $ -0.02 | $56.64 | $56.63 | 2,700 |
| 11:33 AM | $56.66 | Down $ -0.01 | $56.66 | $56.63 | 1,800 |
| 11:32 AM | $56.67 | Down $ -0.06 | $56.71 | $56.67 | 2,500 |
| 11:31 AM | $56.73 | Down $ -0.05 | $56.79 | $56.73 | 2,100 |
| 11:30 AM | $56.78 | Up $0.03 | $56.79 | $56.75 | 400 |
| 11:29 AM | $56.75 | Up $0.07 | $56.75 | $56.69 | 1,400 |
| 11:28 AM | $56.68 | Up $0.03 | $56.68 | $56.67 | 600 |
| 11:27 AM | $56.65 | Down $ -0.02 | $56.65 | $56.65 | 100 |
| 11:26 AM | $56.67 | Up $0.02 | $56.67 | $56.62 | 1,800 |
| 11:24 AM | $56.65 | Up $0.05 | $56.65 | $56.62 | 4,000 |
| 11:24 AM | $56.65 | Up $0.00 | $56.65 | $56.62 | 0 |
| 11:23 AM | $56.60 | Up $0.00 | $56.60 | $56.59 | 400 |
| 11:22 AM | $56.60 | Up $0.01 | $56.60 | $56.53 | 3,000 |
| 11:21 AM | $56.59 | Up $0.01 | $56.60 | $56.59 | 400 |
| 11:20 AM | $56.58 | Up $0.05 | $56.60 | $56.53 | 5,000 |
| 11:19 AM | $56.53 | Up $0.05 | $56.54 | $56.50 | 1,300 |
| 11:17 AM | $56.48 | Up $0.05 | $56.48 | $56.48 | 300 |
| 11:17 AM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 11:16 AM | $56.43 | Up $0.01 | $56.44 | $56.43 | 400 |
| 11:15 AM | $56.42 | Down $ -0.02 | $56.43 | $56.42 | 400 |
| 11:14 AM | $56.44 | Down $ -0.01 | $56.44 | $56.44 | 300 |
| 11:13 AM | $56.45 | Up $0.01 | $56.47 | $56.45 | 1,900 |
| 11:12 AM | $56.44 | Up $0.02 | $56.44 | $56.44 | 200 |
| 11:11 AM | $56.42 | Up $0.04 | $56.42 | $56.40 | 500 |
| 11:09 AM | $56.38 | Down $ -0.04 | $56.42 | $56.38 | 1,700 |
| 11:09 AM | $56.38 | Up $0.00 | $56.42 | $56.38 | 0 |
| 11:08 AM | $56.42 | Up $0.06 | $56.42 | $56.37 | 1,500 |
| 11:06 AM | $56.36 | Up $0.02 | $56.36 | $56.36 | 400 |
| 11:06 AM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 11:04 AM | $56.34 | Up $0.04 | $56.34 | $56.31 | 2,900 |
| 11:04 AM | $56.34 | Up $0.00 | $56.34 | $56.31 | 0 |
| 11:02 AM | $56.30 | Down $ -0.01 | $56.30 | $56.27 | 500 |
| 11:02 AM | $56.30 | Up $0.00 | $56.30 | $56.27 | 0 |
| 11:01 AM | $56.31 | Down $ -0.03 | $56.31 | $56.30 | 500 |
| 11:00 AM | $56.34 | Down $ -0.01 | $56.34 | $56.34 | 200 |
| 10:59 AM | $56.35 | Down $ -0.08 | $56.41 | $56.35 | 1,500 |
| 10:58 AM | $56.43 | Up $0.02 | $56.44 | $56.41 | 1,000 |
| 10:57 AM | $56.41 | Up $0.04 | $56.41 | $56.39 | 700 |
| 10:56 AM | $56.37 | Down $ -0.03 | $56.40 | $56.37 | 1,600 |
| 10:55 AM | $56.40 | Up $0.02 | $56.40 | $56.38 | 200 |
| 10:54 AM | $56.38 | Down $ -0.01 | $56.42 | $56.38 | 2,000 |
| 10:53 AM | $56.39 | Up $0.02 | $56.39 | $56.37 | 800 |
| 10:52 AM | $56.37 | Up $0.01 | $56.39 | $56.37 | 1,000 |
| 10:51 AM | $56.36 | Down $ -0.03 | $56.41 | $56.36 | 900 |
| 10:50 AM | $56.39 | Down $ -0.01 | $56.39 | $56.39 | 400 |
| 10:49 AM | $56.40 | Up $0.11 | $56.40 | $56.32 | 2,200 |
| 10:48 AM | $56.29 | Up $0.03 | $56.31 | $56.29 | 1,000 |
| 10:47 AM | $56.26 | Down $ -0.05 | $56.31 | $56.26 | 1,500 |
| 10:46 AM | $56.31 | Up $0.00 | $56.31 | $56.31 | 400 |
| 10:45 AM | $56.31 | Down $ -0.09 | $56.38 | $56.31 | 1,700 |
| 10:44 AM | $56.40 | Up $0.04 | $56.43 | $56.38 | 4,000 |
| 10:43 AM | $56.36 | Up $0.03 | $56.36 | $56.36 | 200 |
| 10:42 AM | $56.33 | Up $0.02 | $56.33 | $56.31 | 800 |
| 10:41 AM | $56.31 | Up $0.01 | $56.31 | $56.29 | 700 |
| 10:40 AM | $56.30 | Up $0.00 | $56.31 | $56.30 | 300 |
| 10:39 AM | $56.30 | Up $0.00 | $56.37 | $56.28 | 5,200 |
| 10:38 AM | $56.30 | Up $0.02 | $56.30 | $56.25 | 2,900 |
| 10:37 AM | $56.28 | Up $0.06 | $56.28 | $56.22 | 1,100 |
| 10:36 AM | $56.22 | Up $0.02 | $56.22 | $56.22 | 300 |
| 10:35 AM | $56.20 | Up $0.08 | $56.20 | $56.13 | 2,600 |
| 10:34 AM | $56.12 | Down $ -0.06 | $56.17 | $56.11 | 2,800 |
| 10:33 AM | $56.18 | Up $0.02 | $56.18 | $56.18 | 1,300 |
| 10:32 AM | $56.16 | Up $0.07 | $56.16 | $56.10 | 3,300 |
| 10:31 AM | $56.09 | Up $0.01 | $56.09 | $56.09 | 400 |
| 10:30 AM | $56.08 | Down $ -0.01 | $56.08 | $56.08 | 100 |
| 10:28 AM | $56.09 | Down $ -0.01 | $56.16 | $56.08 | 3,600 |
| 10:28 AM | $56.09 | Up $0.00 | $56.16 | $56.08 | 0 |
| 10:24 AM | $56.10 | Down $ -0.03 | $56.11 | $56.10 | 300 |
| 10:24 AM | $56.10 | Up $0.00 | $56.11 | $56.10 | 0 |
| 10:24 AM | $56.10 | Up $0.00 | $56.11 | $56.10 | 0 |
| 10:24 AM | $56.10 | Up $0.00 | $56.11 | $56.10 | 0 |
| 10:23 AM | $56.13 | Up $0.00 | $56.17 | $56.13 | 1,500 |
| 10:22 AM | $56.13 | Up $0.00 | $56.13 | $56.13 | 500 |
| 10:21 AM | $56.13 | Up $0.04 | $56.13 | $56.07 | 1,400 |
| 10:20 AM | $56.09 | Up $0.01 | $56.11 | $56.08 | 3,500 |
| 10:19 AM | $56.08 | Down $ -0.01 | $56.11 | $56.08 | 3,600 |
| 10:18 AM | $56.09 | Down $ -0.06 | $56.15 | $56.08 | 1,600 |
| 10:17 AM | $56.15 | Down $ -0.01 | $56.19 | $56.15 | 4,600 |
| 10:16 AM | $56.16 | Up $0.05 | $56.16 | $56.09 | 5,500 |
| 10:15 AM | $56.11 | Down $ -0.06 | $56.14 | $56.11 | 4,700 |
| 10:14 AM | $56.17 | Down $ -0.05 | $56.20 | $56.17 | 600 |
| 10:13 AM | $56.22 | Down $ -0.07 | $56.27 | $56.21 | 900 |
| 10:12 AM | $56.29 | Down $ -0.03 | $56.29 | $56.29 | 200 |
| 10:11 AM | $56.32 | Down $ -0.01 | $56.32 | $56.32 | 300 |
| 10:10 AM | $56.33 | Down $ -0.04 | $56.37 | $56.33 | 1,100 |
| 10:09 AM | $56.37 | Down $ -0.02 | $56.37 | $56.29 | 4,100 |
| 10:08 AM | $56.39 | Down $ -0.02 | $56.41 | $56.38 | 600 |
| 10:07 AM | $56.41 | Up $0.04 | $56.41 | $56.41 | 700 |
| 10:06 AM | $56.37 | Down $ -0.01 | $56.45 | $56.37 | 18,400 |
| 10:05 AM | $56.38 | Down $ -0.12 | $56.50 | $56.38 | 2,500 |
| 10:03 AM | $56.50 | Down $ -0.02 | $56.55 | $56.49 | 2,000 |
| 10:03 AM | $56.50 | Up $0.00 | $56.55 | $56.49 | 0 |
| 10:02 AM | $56.52 | Up $0.09 | $56.52 | $56.47 | 2,300 |
| 10:01 AM | $56.43 | Up $0.00 | $56.49 | $56.41 | 3,600 |
| 10:00 AM | $56.43 | Up $0.10 | $56.44 | $56.33 | 2,100 |
| 09:59 AM | $56.33 | Down $ -0.03 | $56.35 | $56.32 | 600 |
| 09:58 AM | $56.36 | Down $ -0.20 | $56.54 | $56.36 | 3,100 |
| 09:57 AM | $56.56 | Down $ -0.01 | $56.56 | $56.56 | 300 |
| 09:55 AM | $56.57 | Down $ -0.06 | $56.59 | $56.57 | 600 |
| 09:55 AM | $56.57 | Up $0.00 | $56.59 | $56.57 | 0 |
| 09:54 AM | $56.63 | Down $ -0.07 | $56.63 | $56.62 | 900 |
| 09:53 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 300 |
| 09:52 AM | $56.70 | Up $0.20 | $56.70 | $56.51 | 5,700 |
| 09:50 AM | $56.50 | Down $ -0.05 | $56.57 | $56.50 | 3,500 |
| 09:50 AM | $56.50 | Up $0.00 | $56.57 | $56.50 | 0 |
| 09:49 AM | $56.55 | Up $0.00 | $56.57 | $56.52 | 5,600 |
| 09:48 AM | $56.55 | Down $ -0.08 | $56.62 | $56.55 | 1,300 |
| 09:47 AM | $56.63 | Down $ -0.03 | $56.67 | $56.63 | 1,000 |
| 09:46 AM | $56.66 | Up $0.02 | $56.66 | $56.66 | 300 |
| 09:45 AM | $56.64 | Down $ -0.08 | $56.69 | $56.62 | 1,600 |
| 09:44 AM | $56.72 | Down $ -0.07 | $56.75 | $56.72 | 900 |
| 09:42 AM | $56.79 | Up $0.05 | $56.79 | $56.79 | 100 |
| 09:42 AM | $56.79 | Up $0.00 | $56.79 | $56.79 | 0 |
| 09:41 AM | $56.74 | Up $0.00 | $56.74 | $56.74 | 100 |
| 09:40 AM | $56.74 | Up $0.07 | $56.74 | $56.67 | 1,700 |
| 09:39 AM | $56.67 | Up $0.09 | $56.69 | $56.59 | 1,800 |
| 09:38 AM | $56.58 | Up $0.02 | $56.58 | $56.53 | 1,200 |
| 09:37 AM | $56.56 | Down $ -0.01 | $56.57 | $56.56 | 1,100 |
| 09:36 AM | $56.57 | Up $0.01 | $56.57 | $56.57 | 100 |
| 09:35 AM | $56.56 | Up $0.09 | $56.59 | $56.56 | 500 |
| 09:34 AM | $56.47 | Down $ -0.04 | $56.47 | $56.47 | 100 |
| 09:33 AM | $56.51 | Up $0.26 | $56.51 | $56.36 | 1,700 |
| 09:32 AM | $56.25 | Down $ -0.33 | $56.56 | $56.25 | 4,400 |
| 09:30 AM | $56.58 | Down $ -0.16 | $56.58 | $56.51 | 9,000 |
| 09:30 AM | $56.58 | Up $0.00 | $56.58 | $56.51 | 0 |
| Previous close | $56.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $56.62 | $56.88 | $57.03 | $56.60 | 777,800 |
| 06-11-2025 | $56.74 | $56.93 | $57.16 | $56.63 | 927,100 |
| 05-11-2025 | $57.73 | $56.95 | $57.77 | $56.95 | 1,272,900 |
| 04-11-2025 | $56.36 | $56.30 | $56.56 | $56.18 | 898,000 |
| 03-11-2025 | $55.71 | $55.28 | $55.73 | $55.23 | 604,900 |
| 31-10-2025 | $55.74 | $55.45 | $55.76 | $55.41 | 786,300 |
| 30-10-2025 | $55.19 | $55.19 | $55.23 | $54.93 | 845,500 |
| 29-10-2025 | $54.70 | $55.20 | $55.20 | $54.44 | 870,500 |
| 28-10-2025 | $56.65 | $56.85 | $56.97 | $56.58 | 671,900 |
| 27-10-2025 | $57.25 | $57.24 | $57.39 | $57.06 | 1,300,300 |
| 24-10-2025 | $57.95 | $58.10 | $58.12 | $57.86 | 436,800 |
| 23-10-2025 | $58.48 | $58.56 | $58.63 | $58.18 | 612,300 |
| 22-10-2025 | $58.81 | $58.98 | $59.19 | $58.80 | 697,300 |
| 21-10-2025 | $58.21 | $58.31 | $58.52 | $58.12 | 730,000 |
| 20-10-2025 | $58.28 | $58.53 | $58.67 | $58.25 | 701,800 |
| 17-10-2025 | $59.18 | $59.10 | $59.64 | $58.96 | 1,310,300 |
| 16-10-2025 | $58.08 | $57.60 | $58.11 | $57.51 | 1,218,500 |
| 15-10-2025 | $57.44 | $58.00 | $58.04 | $57.21 | 1,408,600 |
| 14-10-2025 | $57.03 | $57.06 | $57.27 | $56.88 | 1,370,200 |
| 10-10-2025 | $56.50 | $55.97 | $56.74 | $55.90 | 858,900 |
| 09-10-2025 | $55.26 | $54.91 | $55.28 | $54.89 | 489,000 |
| 08-10-2025 | $54.87 | $54.85 | $55.28 | $54.79 | 676,100 |
| 07-10-2025 | $54.35 | $53.84 | $54.39 | $53.78 | 788,900 |
| 06-10-2025 | $53.62 | $54.41 | $54.41 | $53.60 | 702,600 |
| 03-10-2025 | $54.89 | $54.66 | $54.94 | $54.63 | 694,400 |
| 02-10-2025 | $54.82 | $54.40 | $54.87 | $54.30 | 725,300 |
| 01-10-2025 | $54.02 | $53.89 | $54.08 | $53.84 | 518,500 |
| 30-09-2025 | $53.83 | $53.55 | $53.84 | $53.44 | 941,400 |
| 29-09-2025 | $53.89 | $53.77 | $53.92 | $53.60 | 599,600 |
| 26-09-2025 | $53.46 | $54.18 | $54.22 | $53.23 | 1,240,700 |
Graphs are not available, please refer to the detailed table