Quotes and Market Data
Find a quote
LOBLAW CO
55.58 Down -0.65 (-1.17 %)
Delayed : 2025/09/13 15:30:00
- Previous close $56.23
- Opening $55.99
- Price Ask $55.50
- Price Bid $55.50
- Size Bid 18
- Size Ask 10
- Today High $56.23
- Today Low $55.55
- 52 Weeks High $59.70
- 52 Weeks Low $42.56
- Volume 1,473,712
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.58 | Down $ -0.02 | $55.58 | $55.58 | 780,100 |
| 03:59 PM | $55.60 | Up $0.01 | $55.61 | $55.55 | 25,700 |
| 03:58 PM | $55.59 | Up $0.02 | $55.61 | $55.56 | 17,200 |
| 03:57 PM | $55.57 | Up $0.00 | $55.57 | $55.56 | 3,600 |
| 03:56 PM | $55.57 | Up $0.00 | $55.57 | $55.57 | 3,200 |
| 03:55 PM | $55.57 | Up $0.00 | $55.59 | $55.55 | 15,400 |
| 03:54 PM | $55.57 | Down $ -0.02 | $55.58 | $55.56 | 11,900 |
| 03:53 PM | $55.59 | Up $0.01 | $55.59 | $55.56 | 31,300 |
| 03:52 PM | $55.58 | Down $ -0.01 | $55.58 | $55.58 | 4,000 |
| 03:51 PM | $55.59 | Down $ -0.01 | $55.60 | $55.58 | 9,600 |
| 03:50 PM | $55.60 | Down $ -0.02 | $55.62 | $55.59 | 12,800 |
| 03:49 PM | $55.62 | Up $0.01 | $55.62 | $55.59 | 31,100 |
| 03:48 PM | $55.61 | Down $ -0.01 | $55.61 | $55.60 | 3,100 |
| 03:47 PM | $55.62 | Up $0.01 | $55.62 | $55.62 | 400 |
| 03:46 PM | $55.61 | Down $ -0.01 | $55.61 | $55.61 | 200 |
| 03:45 PM | $55.62 | Up $0.00 | $55.63 | $55.61 | 3,100 |
| 03:44 PM | $55.62 | Down $ -0.02 | $55.63 | $55.62 | 3,100 |
| 03:43 PM | $55.64 | Down $ -0.03 | $55.67 | $55.64 | 5,900 |
| 03:42 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 800 |
| 03:41 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 1,500 |
| 03:40 PM | $55.66 | Up $0.00 | $55.67 | $55.65 | 12,900 |
| 03:38 PM | $55.66 | Down $ -0.01 | $55.68 | $55.66 | 2,700 |
| 03:38 PM | $55.66 | Up $0.00 | $55.68 | $55.66 | 0 |
| 03:37 PM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 5,600 |
| 03:36 PM | $55.68 | Down $ -0.02 | $55.70 | $55.68 | 1,500 |
| 03:35 PM | $55.70 | Up $0.01 | $55.71 | $55.70 | 800 |
| 03:34 PM | $55.69 | Down $ -0.02 | $55.70 | $55.69 | 400 |
| 03:33 PM | $55.71 | Up $0.03 | $55.74 | $55.67 | 16,300 |
| 03:32 PM | $55.67 | Up $0.03 | $55.67 | $55.65 | 1,200 |
| 03:31 PM | $55.64 | Down $ -0.01 | $55.67 | $55.64 | 1,600 |
| 03:30 PM | $55.65 | Down $ -0.02 | $55.67 | $55.65 | 4,300 |
| 03:29 PM | $55.67 | Down $ -0.02 | $55.69 | $55.67 | 2,400 |
| 03:28 PM | $55.69 | Up $0.00 | $55.70 | $55.68 | 5,500 |
| 03:27 PM | $55.69 | Down $ -0.01 | $55.69 | $55.69 | 100 |
| 03:26 PM | $55.70 | Up $0.00 | $55.70 | $55.70 | 900 |
| 03:25 PM | $55.70 | Up $0.00 | $55.70 | $55.70 | 5,100 |
| 03:24 PM | $55.70 | Up $0.01 | $55.70 | $55.69 | 300 |
| 03:23 PM | $55.69 | Down $ -0.01 | $55.70 | $55.69 | 2,300 |
| 03:22 PM | $55.70 | Up $0.00 | $55.71 | $55.68 | 15,300 |
| 03:21 PM | $55.70 | Down $ -0.02 | $55.73 | $55.70 | 2,600 |
| 03:20 PM | $55.72 | Down $ -0.03 | $55.74 | $55.72 | 2,500 |
| 03:19 PM | $55.75 | Down $ -0.01 | $55.75 | $55.74 | 900 |
| 03:18 PM | $55.76 | Down $ -0.01 | $55.77 | $55.76 | 1,700 |
| 03:17 PM | $55.77 | Up $0.00 | $55.79 | $55.77 | 10,600 |
| 03:16 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 100 |
| 03:15 PM | $55.78 | Down $ -0.02 | $55.79 | $55.78 | 2,900 |
| 03:14 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 2,700 |
| 03:13 PM | $55.80 | Up $0.01 | $55.80 | $55.80 | 100 |
| 03:12 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 5,200 |
| 03:11 PM | $55.79 | Up $0.01 | $55.79 | $55.78 | 2,400 |
| 03:10 PM | $55.78 | Down $ -0.03 | $55.80 | $55.78 | 1,500 |
| 03:09 PM | $55.81 | Down $ -0.01 | $55.81 | $55.81 | 2,800 |
| 03:08 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 500 |
| 03:07 PM | $55.82 | Down $ -0.02 | $55.84 | $55.82 | 1,900 |
| 03:06 PM | $55.84 | Up $0.01 | $55.85 | $55.84 | 3,100 |
| 03:05 PM | $55.83 | Down $ -0.03 | $55.85 | $55.83 | 1,300 |
| 03:04 PM | $55.86 | Up $0.02 | $55.87 | $55.85 | 1,000 |
| 03:03 PM | $55.84 | Down $ -0.01 | $55.84 | $55.82 | 2,800 |
| 03:01 PM | $55.85 | Down $ -0.01 | $55.85 | $55.82 | 2,800 |
| 03:01 PM | $55.85 | Up $0.00 | $55.85 | $55.82 | 0 |
| 03:00 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 1,000 |
| 02:59 PM | $55.86 | Up $0.02 | $55.87 | $55.85 | 700 |
| 02:58 PM | $55.84 | Up $0.02 | $55.84 | $55.83 | 800 |
| 02:57 PM | $55.82 | Up $0.03 | $55.82 | $55.81 | 500 |
| 02:56 PM | $55.79 | Up $0.01 | $55.80 | $55.78 | 2,000 |
| 02:54 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 100 |
| 02:54 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:53 PM | $55.79 | Up $0.01 | $55.79 | $55.74 | 6,100 |
| 02:52 PM | $55.78 | Down $ -0.04 | $55.80 | $55.78 | 2,400 |
| 02:49 PM | $55.82 | Up $0.02 | $55.82 | $55.80 | 900 |
| 02:49 PM | $55.82 | Up $0.00 | $55.82 | $55.80 | 0 |
| 02:49 PM | $55.82 | Up $0.00 | $55.82 | $55.80 | 0 |
| 02:48 PM | $55.80 | Up $0.02 | $55.80 | $55.78 | 1,400 |
| 02:47 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 100 |
| 02:44 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 1,600 |
| 02:44 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 0 |
| 02:44 PM | $55.79 | Up $0.00 | $55.79 | $55.78 | 0 |
| 02:43 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 700 |
| 02:42 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 1,800 |
| 02:41 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 200 |
| 02:40 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 300 |
| 02:39 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 200 |
| 02:38 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 1,000 |
| 02:37 PM | $55.80 | Up $0.02 | $55.80 | $55.80 | 100 |
| 02:36 PM | $55.78 | Up $0.01 | $55.78 | $55.77 | 3,100 |
| 02:35 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 100 |
| 02:34 PM | $55.77 | Down $ -0.01 | $55.77 | $55.77 | 100 |
| 02:33 PM | $55.78 | Down $ -0.02 | $55.78 | $55.78 | 1,600 |
| 02:31 PM | $55.80 | Up $0.02 | $55.80 | $55.78 | 900 |
| 02:31 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 0 |
| 02:30 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 200 |
| 02:29 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 200 |
| 02:28 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 100 |
| 02:27 PM | $55.80 | Down $ -0.01 | $55.80 | $55.79 | 1,300 |
| 02:26 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 100 |
| 02:25 PM | $55.81 | Down $ -0.01 | $55.82 | $55.81 | 1,100 |
| 02:24 PM | $55.82 | Up $0.00 | $55.83 | $55.80 | 1,100 |
| 02:23 PM | $55.82 | Up $0.02 | $55.82 | $55.82 | 100 |
| 02:22 PM | $55.80 | Up $0.00 | $55.80 | $55.77 | 2,500 |
| 02:21 PM | $55.80 | Up $0.03 | $55.80 | $55.78 | 2,800 |
| 02:20 PM | $55.77 | Up $0.03 | $55.78 | $55.77 | 2,100 |
| 02:19 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 1,000 |
| 02:18 PM | $55.74 | Down $ -0.02 | $55.75 | $55.74 | 1,400 |
| 02:16 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 100 |
| 02:16 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 02:15 PM | $55.76 | Up $0.02 | $55.76 | $55.74 | 300 |
| 02:14 PM | $55.74 | Down $ -0.03 | $55.77 | $55.74 | 1,000 |
| 02:13 PM | $55.77 | Up $0.01 | $55.77 | $55.76 | 1,400 |
| 02:12 PM | $55.76 | Up $0.02 | $55.76 | $55.76 | 100 |
| 02:10 PM | $55.74 | Down $ -0.02 | $55.74 | $55.74 | 800 |
| 02:10 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 02:09 PM | $55.76 | Up $0.01 | $55.76 | $55.75 | 200 |
| 02:08 PM | $55.75 | Down $ -0.01 | $55.76 | $55.75 | 1,300 |
| 02:07 PM | $55.76 | Up $0.01 | $55.76 | $55.75 | 700 |
| 02:06 PM | $55.75 | Up $0.03 | $55.75 | $55.72 | 1,300 |
| 02:05 PM | $55.72 | Down $ -0.03 | $55.72 | $55.72 | 400 |
| 02:04 PM | $55.75 | Up $0.01 | $55.75 | $55.75 | 100 |
| 02:00 PM | $55.74 | Up $0.03 | $55.74 | $55.72 | 600 |
| 02:00 PM | $55.74 | Up $0.00 | $55.74 | $55.72 | 0 |
| 02:00 PM | $55.74 | Up $0.00 | $55.74 | $55.72 | 0 |
| 02:00 PM | $55.74 | Up $0.00 | $55.74 | $55.72 | 0 |
| 01:59 PM | $55.71 | Up $0.00 | $55.71 | $55.70 | 800 |
| 01:58 PM | $55.71 | Up $0.00 | $55.71 | $55.70 | 200 |
| 01:57 PM | $55.71 | Down $ -0.02 | $55.71 | $55.70 | 900 |
| 01:55 PM | $55.73 | Up $0.01 | $55.73 | $55.73 | 900 |
| 01:55 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 01:54 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 100 |
| 01:53 PM | $55.72 | Up $0.01 | $55.72 | $55.72 | 100 |
| 01:52 PM | $55.71 | Down $ -0.01 | $55.73 | $55.71 | 200 |
| 01:51 PM | $55.72 | Up $0.00 | $55.73 | $55.71 | 800 |
| 01:50 PM | $55.72 | Down $ -0.05 | $55.75 | $55.72 | 2,100 |
| 01:49 PM | $55.77 | Down $ -0.02 | $55.78 | $55.77 | 200 |
| 01:48 PM | $55.78 | Up $0.02 | $55.78 | $55.76 | 200 |
| 01:47 PM | $55.76 | Down $ -0.01 | $55.78 | $55.76 | 800 |
| 01:46 PM | $55.77 | Up $0.03 | $55.77 | $55.74 | 1,000 |
| 01:45 PM | $55.74 | Up $0.03 | $55.74 | $55.74 | 600 |
| 01:43 PM | $55.71 | Up $0.01 | $55.71 | $55.71 | 100 |
| 01:43 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 01:42 PM | $55.70 | Down $ -0.02 | $55.70 | $55.70 | 300 |
| 01:41 PM | $55.72 | Down $ -0.01 | $55.72 | $55.71 | 600 |
| 01:40 PM | $55.73 | Up $0.02 | $55.74 | $55.70 | 2,100 |
| 01:39 PM | $55.71 | Up $0.03 | $55.71 | $55.67 | 1,600 |
| 01:38 PM | $55.68 | Up $0.01 | $55.68 | $55.67 | 1,100 |
| 01:36 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 100 |
| 01:36 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:35 PM | $55.66 | Down $ -0.02 | $55.66 | $55.66 | 300 |
| 01:33 PM | $55.68 | Up $0.01 | $55.70 | $55.68 | 200 |
| 01:33 PM | $55.68 | Up $0.00 | $55.70 | $55.68 | 0 |
| 01:32 PM | $55.67 | Down $ -0.04 | $55.69 | $55.67 | 400 |
| 01:31 PM | $55.71 | Up $0.04 | $55.71 | $55.68 | 1,300 |
| 01:30 PM | $55.67 | Down $ -0.01 | $55.68 | $55.67 | 300 |
| 01:29 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 200 |
| 01:28 PM | $55.68 | Up $0.05 | $55.68 | $55.64 | 600 |
| 01:27 PM | $55.63 | Up $0.01 | $55.63 | $55.61 | 900 |
| 01:26 PM | $55.62 | Down $ -0.04 | $55.66 | $55.62 | 1,100 |
| 01:25 PM | $55.66 | Up $0.03 | $55.66 | $55.64 | 700 |
| 01:24 PM | $55.63 | Up $0.00 | $55.63 | $55.61 | 800 |
| 01:23 PM | $55.63 | Up $0.02 | $55.63 | $55.60 | 1,000 |
| 01:22 PM | $55.61 | Up $0.01 | $55.63 | $55.61 | 500 |
| 01:21 PM | $55.60 | Up $0.00 | $55.63 | $55.60 | 600 |
| 01:20 PM | $55.60 | Up $0.01 | $55.62 | $55.60 | 1,500 |
| 01:19 PM | $55.59 | Down $ -0.03 | $55.62 | $55.59 | 700 |
| 01:18 PM | $55.62 | Up $0.00 | $55.62 | $55.60 | 1,300 |
| 01:17 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 200 |
| 01:16 PM | $55.62 | Down $ -0.02 | $55.63 | $55.62 | 500 |
| 01:15 PM | $55.64 | Up $0.00 | $55.66 | $55.64 | 700 |
| 01:14 PM | $55.64 | Down $ -0.02 | $55.66 | $55.64 | 1,100 |
| 01:13 PM | $55.66 | Up $0.01 | $55.66 | $55.65 | 300 |
| 01:12 PM | $55.65 | Up $0.01 | $55.65 | $55.62 | 19,800 |
| 01:11 PM | $55.64 | Down $ -0.02 | $55.64 | $55.64 | 400 |
| 01:10 PM | $55.66 | Up $0.00 | $55.66 | $55.63 | 900 |
| 01:08 PM | $55.66 | Up $0.04 | $55.66 | $55.62 | 1,300 |
| 01:08 PM | $55.66 | Up $0.00 | $55.66 | $55.62 | 0 |
| 01:07 PM | $55.62 | Down $ -0.01 | $55.62 | $55.60 | 3,700 |
| 01:06 PM | $55.63 | Up $0.02 | $55.63 | $55.62 | 1,100 |
| 01:05 PM | $55.61 | Down $ -0.08 | $55.66 | $55.61 | 2,500 |
| 01:04 PM | $55.69 | Up $0.01 | $55.69 | $55.66 | 800 |
| 01:03 PM | $55.68 | Down $ -0.01 | $55.69 | $55.68 | 400 |
| 01:02 PM | $55.69 | Down $ -0.02 | $55.69 | $55.68 | 200 |
| 01:01 PM | $55.71 | Up $0.00 | $55.71 | $55.69 | 1,000 |
| 01:00 PM | $55.71 | Up $0.03 | $55.71 | $55.71 | 800 |
| 12:59 PM | $55.68 | Down $ -0.01 | $55.68 | $55.67 | 200 |
| 12:58 PM | $55.69 | Down $ -0.02 | $55.69 | $55.67 | 1,000 |
| 12:57 PM | $55.71 | Up $0.01 | $55.71 | $55.71 | 100 |
| 12:56 PM | $55.70 | Up $0.04 | $55.70 | $55.68 | 1,600 |
| 12:55 PM | $55.66 | Down $ -0.02 | $55.68 | $55.66 | 1,100 |
| 12:54 PM | $55.68 | Down $ -0.02 | $55.70 | $55.68 | 500 |
| 12:53 PM | $55.70 | Down $ -0.04 | $55.71 | $55.70 | 400 |
| 12:51 PM | $55.74 | Up $0.04 | $55.74 | $55.72 | 200 |
| 12:51 PM | $55.74 | Up $0.00 | $55.74 | $55.72 | 0 |
| 12:50 PM | $55.70 | Up $0.04 | $55.72 | $55.70 | 1,100 |
| 12:49 PM | $55.66 | Down $ -0.02 | $55.67 | $55.66 | 400 |
| 12:48 PM | $55.68 | Up $0.01 | $55.68 | $55.68 | 500 |
| 12:47 PM | $55.67 | Down $ -0.03 | $55.70 | $55.67 | 800 |
| 12:46 PM | $55.70 | Down $ -0.02 | $55.71 | $55.70 | 500 |
| 12:45 PM | $55.72 | Up $0.00 | $55.75 | $55.72 | 600 |
| 12:44 PM | $55.72 | Up $0.03 | $55.72 | $55.68 | 1,200 |
| 12:43 PM | $55.69 | Up $0.01 | $55.69 | $55.64 | 1,200 |
| 12:42 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 300 |
| 12:41 PM | $55.68 | Up $0.00 | $55.70 | $55.68 | 700 |
| 12:40 PM | $55.68 | Up $0.03 | $55.69 | $55.66 | 1,400 |
| 12:39 PM | $55.65 | Down $ -0.03 | $55.66 | $55.65 | 500 |
| 12:38 PM | $55.68 | Down $ -0.01 | $55.68 | $55.67 | 500 |
| 12:37 PM | $55.69 | Down $ -0.03 | $55.73 | $55.69 | 1,400 |
| 12:36 PM | $55.72 | Up $0.01 | $55.72 | $55.72 | 1,000 |
| 12:35 PM | $55.71 | Up $0.01 | $55.74 | $55.70 | 2,100 |
| 12:34 PM | $55.70 | Down $ -0.01 | $55.70 | $55.70 | 900 |
| 12:32 PM | $55.71 | Down $ -0.02 | $55.74 | $55.71 | 500 |
| 12:32 PM | $55.71 | Up $0.00 | $55.74 | $55.71 | 0 |
| 12:30 PM | $55.73 | Down $ -0.03 | $55.77 | $55.73 | 1,400 |
| 12:30 PM | $55.73 | Up $0.00 | $55.77 | $55.73 | 0 |
| 12:29 PM | $55.76 | Up $0.00 | $55.78 | $55.76 | 500 |
| 12:28 PM | $55.76 | Up $0.05 | $55.76 | $55.73 | 1,500 |
| 12:27 PM | $55.71 | Down $ -0.01 | $55.71 | $55.71 | 300 |
| 12:26 PM | $55.72 | Down $ -0.05 | $55.75 | $55.72 | 800 |
| 12:25 PM | $55.77 | Up $0.02 | $55.78 | $55.75 | 1,500 |
| 12:24 PM | $55.75 | Down $ -0.02 | $55.78 | $55.75 | 1,400 |
| 12:23 PM | $55.77 | Down $ -0.03 | $55.78 | $55.77 | 1,500 |
| 12:21 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 300 |
| 12:21 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 12:20 PM | $55.81 | Up $0.01 | $55.81 | $55.81 | 100 |
| 12:18 PM | $55.80 | Up $0.01 | $55.80 | $55.78 | 1,200 |
| 12:18 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 0 |
| 12:16 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 400 |
| 12:16 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 12:15 PM | $55.80 | Down $ -0.06 | $55.83 | $55.80 | 1,100 |
| 12:14 PM | $55.86 | Up $0.02 | $55.86 | $55.84 | 1,000 |
| 12:13 PM | $55.84 | Up $0.00 | $55.84 | $55.84 | 300 |
| 12:12 PM | $55.84 | Up $0.00 | $55.84 | $55.82 | 1,000 |
| 12:09 PM | $55.84 | Down $ -0.01 | $55.85 | $55.84 | 300 |
| 12:09 PM | $55.84 | Up $0.00 | $55.85 | $55.84 | 0 |
| 12:09 PM | $55.84 | Up $0.00 | $55.85 | $55.84 | 0 |
| 12:08 PM | $55.85 | Up $0.00 | $55.85 | $55.83 | 500 |
| 12:07 PM | $55.85 | Up $0.03 | $55.85 | $55.80 | 2,200 |
| 12:06 PM | $55.82 | Up $0.01 | $55.82 | $55.82 | 100 |
| 12:05 PM | $55.81 | Down $ -0.02 | $55.83 | $55.81 | 1,100 |
| 12:04 PM | $55.83 | Up $0.04 | $55.83 | $55.82 | 400 |
| 12:01 PM | $55.79 | Up $0.02 | $55.80 | $55.79 | 1,000 |
| 12:01 PM | $55.79 | Up $0.00 | $55.80 | $55.79 | 0 |
| 12:01 PM | $55.79 | Up $0.00 | $55.80 | $55.79 | 0 |
| 12:00 PM | $55.77 | Up $0.04 | $55.77 | $55.74 | 900 |
| 11:59 AM | $55.73 | Down $ -0.01 | $55.73 | $55.73 | 100 |
| 11:58 AM | $55.74 | Down $ -0.02 | $55.75 | $55.73 | 900 |
| 11:57 AM | $55.76 | Down $ -0.02 | $55.77 | $55.76 | 700 |
| 11:56 AM | $55.78 | Down $ -0.01 | $55.79 | $55.78 | 700 |
| 11:53 AM | $55.79 | Up $0.01 | $55.81 | $55.79 | 1,100 |
| 11:53 AM | $55.79 | Up $0.00 | $55.81 | $55.79 | 0 |
| 11:53 AM | $55.79 | Up $0.00 | $55.81 | $55.79 | 0 |
| 11:52 AM | $55.78 | Down $ -0.01 | $55.80 | $55.78 | 1,500 |
| 11:51 AM | $55.79 | Up $0.00 | $55.81 | $55.79 | 300 |
| 11:50 AM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 3,300 |
| 11:48 AM | $55.80 | Up $0.04 | $55.80 | $55.75 | 2,100 |
| 11:48 AM | $55.80 | Up $0.00 | $55.80 | $55.75 | 0 |
| 11:47 AM | $55.76 | Down $ -0.02 | $55.77 | $55.75 | 2,300 |
| 11:46 AM | $55.78 | Up $0.02 | $55.78 | $55.78 | 400 |
| 11:45 AM | $55.76 | Down $ -0.01 | $55.76 | $55.76 | 500 |
| 11:44 AM | $55.77 | Down $ -0.01 | $55.80 | $55.77 | 800 |
| 11:43 AM | $55.78 | Up $0.04 | $55.80 | $55.72 | 2,600 |
| 11:42 AM | $55.74 | Down $ -0.01 | $55.74 | $55.74 | 100 |
| 11:41 AM | $55.75 | Up $0.05 | $55.75 | $55.73 | 300 |
| 11:40 AM | $55.70 | Up $0.07 | $55.70 | $55.68 | 1,200 |
| 11:39 AM | $55.63 | Up $0.01 | $55.63 | $55.61 | 3,600 |
| 11:38 AM | $55.62 | Up $0.02 | $55.62 | $55.61 | 1,000 |
| 11:37 AM | $55.60 | Up $0.00 | $55.60 | $55.60 | 400 |
| 11:36 AM | $55.60 | Down $ -0.02 | $55.62 | $55.60 | 700 |
| 11:35 AM | $55.62 | Up $0.00 | $55.62 | $55.61 | 1,400 |
| 11:33 AM | $55.62 | Up $0.01 | $55.62 | $55.60 | 1,400 |
| 11:33 AM | $55.62 | Up $0.00 | $55.62 | $55.60 | 0 |
| 11:32 AM | $55.61 | Down $ -0.06 | $55.67 | $55.61 | 1,700 |
| 11:31 AM | $55.67 | Up $0.02 | $55.67 | $55.65 | 700 |
| 11:30 AM | $55.65 | Down $ -0.09 | $55.72 | $55.65 | 2,400 |
| 11:29 AM | $55.74 | Up $0.05 | $55.74 | $55.70 | 5,300 |
| 11:28 AM | $55.69 | Down $ -0.02 | $55.69 | $55.68 | 900 |
| 11:27 AM | $55.70 | Down $ -0.02 | $55.71 | $55.70 | 2,100 |
| 11:26 AM | $55.72 | Up $0.00 | $55.72 | $55.71 | 1,500 |
| 11:25 AM | $55.72 | Up $0.02 | $55.72 | $55.71 | 8,000 |
| 11:23 AM | $55.70 | Down $ -0.01 | $55.70 | $55.70 | 200 |
| 11:23 AM | $55.70 | Up $0.00 | $55.70 | $55.70 | 0 |
| 11:22 AM | $55.71 | Up $0.00 | $55.71 | $55.71 | 700 |
| 11:21 AM | $55.71 | Down $ -0.05 | $55.75 | $55.71 | 2,700 |
| 11:20 AM | $55.76 | Up $0.02 | $55.76 | $55.75 | 900 |
| 11:19 AM | $55.74 | Up $0.00 | $55.76 | $55.74 | 800 |
| 11:18 AM | $55.74 | Down $ -0.03 | $55.77 | $55.74 | 8,500 |
| 11:17 AM | $55.77 | Down $0.00 | $55.78 | $55.77 | 500 |
| 11:16 AM | $55.78 | Down $ -0.02 | $55.78 | $55.78 | 800 |
| 11:15 AM | $55.79 | Up $0.01 | $55.79 | $55.76 | 1,500 |
| 11:14 AM | $55.78 | Up $0.00 | $55.80 | $55.78 | 700 |
| 11:13 AM | $55.78 | Up $0.00 | $55.78 | $55.78 | 200 |
| 11:12 AM | $55.78 | Up $0.00 | $55.81 | $55.78 | 1,400 |
| 11:11 AM | $55.78 | Down $ -0.05 | $55.83 | $55.78 | 8,200 |
| 11:10 AM | $55.83 | Down $ -0.02 | $55.84 | $55.82 | 1,500 |
| 11:09 AM | $55.85 | Down $ -0.01 | $55.87 | $55.85 | 600 |
| 11:08 AM | $55.86 | Down $ -0.04 | $55.88 | $55.86 | 1,500 |
| 11:07 AM | $55.90 | Up $0.00 | $55.90 | $55.89 | 2,300 |
| 11:06 AM | $55.90 | Down $ -0.01 | $55.90 | $55.90 | 4,300 |
| 11:04 AM | $55.91 | Up $0.00 | $55.91 | $55.91 | 800 |
| 11:04 AM | $55.91 | Up $0.00 | $55.91 | $55.91 | 0 |
| 11:03 AM | $55.91 | Up $0.00 | $55.91 | $55.91 | 100 |
| 11:02 AM | $55.91 | Down $ -0.01 | $55.91 | $55.91 | 1,000 |
| 11:01 AM | $55.92 | Up $0.00 | $55.93 | $55.92 | 1,000 |
| 11:00 AM | $55.92 | Up $0.00 | $55.92 | $55.92 | 300 |
| 10:59 AM | $55.92 | Down $ -0.01 | $55.92 | $55.92 | 700 |
| 10:58 AM | $55.93 | Up $0.00 | $55.94 | $55.91 | 2,900 |
| 10:57 AM | $55.93 | Down $ -0.02 | $55.96 | $55.93 | 2,400 |
| 10:56 AM | $55.96 | Down $ -0.01 | $55.96 | $55.95 | 400 |
| 10:55 AM | $55.96 | Up $0.02 | $55.96 | $55.95 | 1,300 |
| 10:54 AM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 800 |
| 10:53 AM | $55.96 | Up $0.00 | $55.96 | $55.95 | 300 |
| 10:52 AM | $55.96 | Down $ -0.02 | $55.97 | $55.96 | 600 |
| 10:51 AM | $55.98 | Up $0.00 | $56.00 | $55.98 | 600 |
| 10:49 AM | $55.98 | Down $ -0.03 | $55.99 | $55.98 | 1,000 |
| 10:49 AM | $55.98 | Up $0.00 | $55.99 | $55.98 | 0 |
| 10:48 AM | $56.01 | Up $0.07 | $56.01 | $55.95 | 1,500 |
| 10:47 AM | $55.94 | Up $0.02 | $55.94 | $55.93 | 1,100 |
| 10:46 AM | $55.92 | Down $ -0.04 | $55.94 | $55.92 | 900 |
| 10:45 AM | $55.96 | Down $ -0.03 | $55.97 | $55.94 | 1,400 |
| 10:44 AM | $55.99 | Down $ -0.01 | $56.01 | $55.99 | 200 |
| 10:43 AM | $56.00 | Down $ -0.02 | $56.04 | $56.00 | 800 |
| 10:42 AM | $56.02 | Up $0.00 | $56.02 | $56.00 | 600 |
| 10:41 AM | $56.02 | Up $0.02 | $56.02 | $56.02 | 400 |
| 10:39 AM | $56.00 | Up $0.03 | $56.00 | $55.99 | 1,300 |
| 10:39 AM | $56.00 | Up $0.00 | $56.00 | $55.99 | 0 |
| 10:38 AM | $55.97 | Down $ -0.02 | $56.00 | $55.97 | 1,500 |
| 10:37 AM | $55.99 | Down $ -0.01 | $55.99 | $55.99 | 600 |
| 10:35 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 200 |
| 10:35 AM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 10:34 AM | $56.00 | Down $ -0.01 | $56.00 | $55.99 | 1,000 |
| 10:33 AM | $56.01 | Up $0.01 | $56.01 | $56.01 | 500 |
| 10:32 AM | $56.00 | Up $0.02 | $56.00 | $55.99 | 1,100 |
| 10:31 AM | $55.98 | Down $ -0.02 | $55.99 | $55.98 | 300 |
| 10:30 AM | $56.00 | Up $0.03 | $56.00 | $55.98 | 1,100 |
| 10:28 AM | $55.97 | Down $ -0.03 | $55.99 | $55.97 | 500 |
| 10:28 AM | $55.97 | Up $0.00 | $55.99 | $55.97 | 0 |
| 10:27 AM | $56.00 | Up $0.02 | $56.00 | $55.97 | 500 |
| 10:26 AM | $55.98 | Down $ -0.05 | $56.03 | $55.98 | 1,900 |
| 10:24 AM | $56.03 | Up $0.02 | $56.03 | $56.03 | 700 |
| 10:24 AM | $56.03 | Up $0.00 | $56.03 | $56.03 | 0 |
| 10:23 AM | $56.01 | Down $ -0.03 | $56.03 | $56.01 | 1,000 |
| 10:22 AM | $56.04 | Up $0.00 | $56.05 | $56.04 | 1,000 |
| 10:21 AM | $56.04 | Up $0.03 | $56.04 | $56.02 | 500 |
| 10:20 AM | $56.01 | Up $0.03 | $56.01 | $55.98 | 1,400 |
| 10:19 AM | $55.98 | Up $0.02 | $55.98 | $55.98 | 500 |
| 10:18 AM | $55.95 | Down $ -0.02 | $55.99 | $55.95 | 800 |
| 10:17 AM | $55.97 | Up $0.04 | $55.97 | $55.94 | 1,300 |
| 10:16 AM | $55.93 | Up $0.00 | $55.94 | $55.93 | 600 |
| 10:15 AM | $55.93 | Down $ -0.04 | $55.96 | $55.93 | 500 |
| 10:14 AM | $55.97 | Up $0.00 | $55.97 | $55.97 | 100 |
| 10:13 AM | $55.97 | Down $ -0.02 | $55.98 | $55.97 | 600 |
| 10:11 AM | $55.99 | Down $ -0.06 | $56.04 | $55.99 | 1,300 |
| 10:11 AM | $55.99 | Up $0.00 | $56.04 | $55.99 | 0 |
| 10:10 AM | $56.05 | Up $0.03 | $56.05 | $56.05 | 300 |
| 10:09 AM | $56.02 | Up $0.03 | $56.02 | $56.00 | 800 |
| 10:08 AM | $55.99 | Down $ -0.02 | $56.00 | $55.98 | 2,300 |
| 10:07 AM | $56.01 | Down $ -0.04 | $56.04 | $56.01 | 900 |
| 10:06 AM | $56.05 | Up $0.01 | $56.05 | $56.05 | 100 |
| 10:05 AM | $56.04 | Up $0.00 | $56.04 | $56.04 | 100 |
| 10:04 AM | $56.04 | Down $ -0.03 | $56.07 | $56.04 | 1,100 |
| 10:03 AM | $56.07 | Down $ -0.05 | $56.12 | $56.07 | 600 |
| 10:02 AM | $56.12 | Up $0.04 | $56.12 | $56.12 | 100 |
| 10:01 AM | $56.08 | Down $ -0.07 | $56.15 | $56.08 | 1,200 |
| 10:00 AM | $56.15 | Up $0.08 | $56.16 | $56.09 | 1,200 |
| 09:59 AM | $56.07 | Down $ -0.01 | $56.09 | $56.07 | 200 |
| 09:58 AM | $56.08 | Down $ -0.04 | $56.12 | $56.08 | 800 |
| 09:57 AM | $56.12 | Up $0.04 | $56.12 | $56.09 | 1,100 |
| 09:56 AM | $56.08 | Down $ -0.02 | $56.08 | $56.08 | 200 |
| 09:55 AM | $56.10 | Down $ -0.05 | $56.15 | $56.10 | 1,600 |
| 09:54 AM | $56.15 | Down $ -0.01 | $56.18 | $56.15 | 1,000 |
| 09:53 AM | $56.16 | Down $ -0.03 | $56.18 | $56.16 | 1,200 |
| 09:52 AM | $56.19 | Down $ -0.01 | $56.21 | $56.19 | 1,200 |
| 09:51 AM | $56.20 | Up $0.02 | $56.20 | $56.15 | 3,400 |
| 09:50 AM | $56.18 | Down $ -0.04 | $56.20 | $56.18 | 700 |
| 09:49 AM | $56.22 | Up $0.00 | $56.23 | $56.22 | 300 |
| 09:48 AM | $56.22 | Up $0.08 | $56.22 | $56.18 | 1,700 |
| 09:47 AM | $56.14 | Down $ -0.01 | $56.18 | $56.14 | 600 |
| 09:46 AM | $56.15 | Up $0.03 | $56.15 | $56.12 | 700 |
| 09:45 AM | $56.12 | Up $0.03 | $56.12 | $56.10 | 1,400 |
| 09:44 AM | $56.09 | Up $0.09 | $56.09 | $56.01 | 1,500 |
| 09:43 AM | $55.99 | Down $ -0.05 | $56.06 | $55.99 | 400 |
| 09:42 AM | $56.04 | Down $ -0.02 | $56.05 | $56.00 | 300 |
| 09:41 AM | $56.07 | Up $0.11 | $56.07 | $55.97 | 2,900 |
| 09:40 AM | $55.95 | Up $0.01 | $55.98 | $55.92 | 3,500 |
| 09:39 AM | $55.95 | Up $0.01 | $55.95 | $55.92 | 500 |
| 09:38 AM | $55.94 | Down $ -0.04 | $55.96 | $55.91 | 600 |
| 09:37 AM | $55.98 | Up $0.00 | $55.98 | $55.96 | 200 |
| 09:36 AM | $55.98 | Up $0.08 | $55.98 | $55.90 | 1,300 |
| 09:35 AM | $55.90 | Up $0.02 | $55.90 | $55.90 | 200 |
| 09:34 AM | $55.88 | Down $ -0.02 | $55.89 | $55.84 | 800 |
| 09:33 AM | $55.90 | Down $ -0.07 | $55.95 | $55.87 | 800 |
| 09:30 AM | $55.97 | Down $ -0.26 | $55.99 | $55.90 | 46,300 |
| 09:30 AM | $55.97 | Up $0.00 | $55.99 | $55.90 | 0 |
| 09:30 AM | $55.97 | Up $0.00 | $55.99 | $55.90 | 0 |
| Previous close | $56.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $55.58 | $55.74 | $55.87 | $55.55 | 1,247,000 |
| 11-09-2025 | $56.23 | $56.22 | $56.36 | $56.01 | 722,600 |
| 10-09-2025 | $56.15 | $56.16 | $56.32 | $55.86 | 509,500 |
| 09-09-2025 | $56.49 | $56.12 | $56.51 | $56.06 | 731,900 |
| 08-09-2025 | $56.37 | $56.36 | $56.45 | $56.12 | 495,600 |
| 05-09-2025 | $56.62 | $56.71 | $56.73 | $56.35 | 674,100 |
| 04-09-2025 | $56.75 | $56.95 | $56.96 | $56.55 | 536,600 |
| 03-09-2025 | $56.79 | $56.91 | $56.99 | $56.56 | 650,200 |
| 02-09-2025 | $56.55 | $56.15 | $56.59 | $56.04 | 817,000 |
| 29-08-2025 | $56.09 | $55.83 | $56.30 | $55.81 | 657,800 |
| 28-08-2025 | $55.51 | $55.47 | $55.61 | $55.34 | 820,700 |
| 27-08-2025 | $55.80 | $55.95 | $56.00 | $55.69 | 501,200 |
| 26-08-2025 | $55.74 | $55.88 | $56.15 | $55.54 | 2,190,200 |
| 25-08-2025 | $56.76 | $56.78 | $57.06 | $56.67 | 664,300 |
| 22-08-2025 | $56.88 | $57.95 | $58.02 | $56.64 | 1,107,800 |
| 21-08-2025 | $58.77 | $59.01 | $59.10 | $58.71 | 801,300 |
| 20-08-2025 | $59.14 | $59.40 | $59.70 | $59.03 | 1,486,300 |
| 19-08-2025 | $58.76 | $58.77 | $59.23 | $58.58 | 816,800 |
| 18-08-2025 | $57.70 | $57.27 | $57.88 | $57.03 | 164,300 |
| 15-08-2025 | $56.84 | $56.94 | $57.13 | $56.63 | 217,900 |
| 14-08-2025 | $56.86 | $56.80 | $56.93 | $56.57 | 299,800 |
| 13-08-2025 | $56.64 | $57.20 | $57.41 | $56.61 | 247,000 |
| 12-08-2025 | $57.78 | $57.20 | $57.84 | $57.10 | 174,600 |
| 11-08-2025 | $57.33 | $57.61 | $57.72 | $57.19 | 133,000 |
| 08-08-2025 | $57.02 | $57.08 | $57.12 | $56.80 | 134,000 |
| 07-08-2025 | $56.86 | $56.74 | $56.92 | $56.64 | 180,300 |
| 06-08-2025 | $56.91 | $56.75 | $57.19 | $56.71 | 237,600 |
| 05-08-2025 | $56.72 | $56.71 | $56.83 | $56.33 | 236,100 |
| 01-08-2025 | $55.89 | $55.81 | $56.13 | $55.64 | 164,900 |
| 31-07-2025 | $56.02 | $56.27 | $56.31 | $55.83 | 190,700 |
Graphs are not available, please refer to the detailed table