Quotes and Market Data
Find a quote
LOBLAW CO
56.50 Up 1.24 (2.19 %)
Delayed : 2025/10/10 17:40:00
- Previous close $55.26
- Opening $55.45
- Price Ask $56.29
- Price Bid $56.29
- Size Bid 5
- Size Ask 4
- Today High $56.74
- Today Low $54.98
- 52 Weeks High $59.70
- 52 Weeks Low $42.75
- Volume 1,205,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.50 | Down $ -0.05 | $56.50 | $56.50 | 336,500 |
| 03:59 PM | $56.55 | Up $0.04 | $56.55 | $56.46 | 28,300 |
| 03:58 PM | $56.51 | Down $ -0.01 | $56.53 | $56.50 | 20,100 |
| 03:57 PM | $56.52 | Up $0.04 | $56.53 | $56.47 | 12,700 |
| 03:56 PM | $56.48 | Up $0.05 | $56.49 | $56.43 | 18,800 |
| 03:55 PM | $56.43 | Down $ -0.05 | $56.49 | $56.43 | 17,400 |
| 03:54 PM | $56.48 | Down $ -0.08 | $56.57 | $56.48 | 9,200 |
| 03:53 PM | $56.56 | Down $ -0.02 | $56.57 | $56.55 | 2,900 |
| 03:52 PM | $56.58 | Up $0.02 | $56.58 | $56.54 | 9,100 |
| 03:51 PM | $56.56 | Down $ -0.02 | $56.59 | $56.56 | 6,300 |
| 03:50 PM | $56.58 | Down $ -0.04 | $56.63 | $56.57 | 10,700 |
| 03:49 PM | $56.62 | Down $ -0.01 | $56.63 | $56.61 | 8,700 |
| 03:48 PM | $56.63 | Down $ -0.03 | $56.66 | $56.63 | 4,500 |
| 03:47 PM | $56.66 | Down $ -0.02 | $56.67 | $56.64 | 2,600 |
| 03:46 PM | $56.68 | Up $0.02 | $56.68 | $56.66 | 800 |
| 03:45 PM | $56.66 | Down $ -0.02 | $56.68 | $56.66 | 1,500 |
| 03:44 PM | $56.68 | Up $0.04 | $56.68 | $56.64 | 3,800 |
| 03:43 PM | $56.64 | Up $0.03 | $56.64 | $56.62 | 7,700 |
| 03:42 PM | $56.61 | Down $ -0.02 | $56.63 | $56.61 | 4,000 |
| 03:41 PM | $56.63 | Up $0.04 | $56.63 | $56.60 | 1,500 |
| 03:40 PM | $56.59 | Up $0.03 | $56.59 | $56.54 | 7,100 |
| 03:39 PM | $56.56 | Down $ -0.03 | $56.58 | $56.56 | 1,600 |
| 03:38 PM | $56.59 | Down $ -0.02 | $56.61 | $56.58 | 4,100 |
| 03:37 PM | $56.61 | Down $ -0.02 | $56.63 | $56.61 | 3,800 |
| 03:36 PM | $56.63 | Up $0.00 | $56.63 | $56.63 | 1,800 |
| 03:35 PM | $56.63 | Up $0.03 | $56.63 | $56.60 | 5,200 |
| 03:34 PM | $56.60 | Up $0.00 | $56.60 | $56.59 | 2,100 |
| 03:33 PM | $56.60 | Up $0.00 | $56.62 | $56.59 | 4,300 |
| 03:32 PM | $56.59 | Up $0.00 | $56.60 | $56.58 | 3,700 |
| 03:31 PM | $56.59 | Up $0.04 | $56.60 | $56.54 | 9,400 |
| 03:30 PM | $56.55 | Up $0.01 | $56.56 | $56.54 | 700 |
| 03:29 PM | $56.54 | Down $ -0.02 | $56.57 | $56.54 | 1,600 |
| 03:28 PM | $56.56 | Down $ -0.01 | $56.57 | $56.56 | 2,200 |
| 03:27 PM | $56.57 | Up $0.00 | $56.57 | $56.57 | 400 |
| 03:26 PM | $56.57 | Up $0.02 | $56.58 | $56.54 | 4,800 |
| 03:25 PM | $56.55 | Up $0.00 | $56.55 | $56.53 | 2,000 |
| 03:24 PM | $56.55 | Up $0.00 | $56.56 | $56.55 | 800 |
| 03:23 PM | $56.55 | Down $ -0.04 | $56.58 | $56.55 | 1,400 |
| 03:22 PM | $56.59 | Up $0.01 | $56.60 | $56.58 | 2,000 |
| 03:21 PM | $56.58 | Up $0.02 | $56.58 | $56.56 | 3,500 |
| 03:20 PM | $56.57 | Up $0.02 | $56.57 | $56.55 | 700 |
| 03:19 PM | $56.55 | Down $ -0.02 | $56.58 | $56.55 | 2,500 |
| 03:18 PM | $56.57 | Up $0.01 | $56.57 | $56.56 | 1,800 |
| 03:17 PM | $56.56 | Up $0.02 | $56.56 | $56.55 | 1,300 |
| 03:16 PM | $56.54 | Down $ -0.04 | $56.58 | $56.54 | 1,500 |
| 03:15 PM | $56.58 | Up $0.02 | $56.58 | $56.55 | 3,700 |
| 03:14 PM | $56.56 | Up $0.02 | $56.56 | $56.56 | 1,500 |
| 03:13 PM | $56.54 | Up $0.00 | $56.56 | $56.54 | 3,400 |
| 03:12 PM | $56.54 | Up $0.01 | $56.54 | $56.54 | 300 |
| 03:11 PM | $56.53 | Down $ -0.01 | $56.55 | $56.53 | 2,400 |
| 03:10 PM | $56.54 | Down $ -0.04 | $56.57 | $56.54 | 2,300 |
| 03:09 PM | $56.58 | Up $0.02 | $56.60 | $56.56 | 10,500 |
| 03:08 PM | $56.56 | Down $ -0.01 | $56.57 | $56.56 | 4,200 |
| 03:07 PM | $56.57 | Down $ -0.05 | $56.62 | $56.57 | 1,500 |
| 03:06 PM | $56.62 | Down $ -0.11 | $56.73 | $56.62 | 7,400 |
| 03:05 PM | $56.73 | Up $0.00 | $56.73 | $56.72 | 1,300 |
| 03:04 PM | $56.73 | Up $0.02 | $56.74 | $56.70 | 3,900 |
| 03:03 PM | $56.71 | Up $0.02 | $56.71 | $56.69 | 3,900 |
| 03:02 PM | $56.69 | Up $0.02 | $56.70 | $56.68 | 1,800 |
| 03:01 PM | $56.67 | Up $0.04 | $56.67 | $56.63 | 2,400 |
| 03:00 PM | $56.63 | Up $0.02 | $56.63 | $56.60 | 2,400 |
| 02:59 PM | $56.62 | Up $0.02 | $56.65 | $56.59 | 4,200 |
| 02:58 PM | $56.59 | Up $0.09 | $56.59 | $56.47 | 5,900 |
| 02:57 PM | $56.50 | Down $ -0.02 | $56.52 | $56.50 | 2,000 |
| 02:56 PM | $56.52 | Up $0.06 | $56.52 | $56.49 | 1,500 |
| 02:55 PM | $56.46 | Down $ -0.06 | $56.51 | $56.46 | 2,300 |
| 02:54 PM | $56.52 | Down $ -0.06 | $56.56 | $56.52 | 3,400 |
| 02:53 PM | $56.58 | Up $0.03 | $56.58 | $56.58 | 200 |
| 02:52 PM | $56.55 | Up $0.03 | $56.55 | $56.53 | 5,400 |
| 02:50 PM | $56.52 | Up $0.03 | $56.52 | $56.50 | 6,600 |
| 02:50 PM | $56.52 | Up $0.00 | $56.52 | $56.50 | 0 |
| 02:49 PM | $56.49 | Up $0.02 | $56.49 | $56.48 | 2,900 |
| 02:48 PM | $56.47 | Up $0.02 | $56.47 | $56.47 | 300 |
| 02:47 PM | $56.45 | Down $ -0.01 | $56.46 | $56.45 | 1,300 |
| 02:46 PM | $56.46 | Up $0.04 | $56.47 | $56.44 | 900 |
| 02:45 PM | $56.42 | Up $0.02 | $56.42 | $56.41 | 1,600 |
| 02:44 PM | $56.40 | Up $0.02 | $56.40 | $56.39 | 800 |
| 02:43 PM | $56.38 | Down $ -0.01 | $56.40 | $56.38 | 1,300 |
| 02:42 PM | $56.39 | Down $ -0.01 | $56.40 | $56.39 | 800 |
| 02:41 PM | $56.40 | Down $ -0.02 | $56.41 | $56.40 | 1,700 |
| 02:40 PM | $56.42 | Down $ -0.01 | $56.43 | $56.41 | 2,200 |
| 02:39 PM | $56.43 | Up $0.03 | $56.43 | $56.40 | 1,800 |
| 02:38 PM | $56.40 | Up $0.02 | $56.41 | $56.39 | 1,500 |
| 02:37 PM | $56.38 | Down $ -0.01 | $56.40 | $56.38 | 1,400 |
| 02:36 PM | $56.39 | Down $ -0.01 | $56.39 | $56.39 | 100 |
| 02:35 PM | $56.40 | Up $0.02 | $56.40 | $56.36 | 5,200 |
| 02:34 PM | $56.38 | Up $0.00 | $56.38 | $56.37 | 400 |
| 02:33 PM | $56.38 | Up $0.03 | $56.38 | $56.38 | 300 |
| 02:32 PM | $56.35 | Down $ -0.02 | $56.36 | $56.35 | 600 |
| 02:31 PM | $56.37 | Up $0.02 | $56.37 | $56.35 | 900 |
| 02:30 PM | $56.35 | Up $0.00 | $56.35 | $56.33 | 1,300 |
| 02:29 PM | $56.35 | Up $0.01 | $56.37 | $56.35 | 1,700 |
| 02:28 PM | $56.34 | Down $ -0.07 | $56.39 | $56.34 | 3,200 |
| 02:26 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 400 |
| 02:26 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 02:25 PM | $56.41 | Up $0.01 | $56.41 | $56.41 | 700 |
| 02:24 PM | $56.40 | Up $0.00 | $56.40 | $56.38 | 900 |
| 02:23 PM | $56.40 | Up $0.04 | $56.40 | $56.38 | 3,000 |
| 02:22 PM | $56.36 | Up $0.01 | $56.36 | $56.36 | 100 |
| 02:21 PM | $56.35 | Up $0.00 | $56.35 | $56.35 | 100 |
| 02:17 PM | $56.35 | Up $0.07 | $56.37 | $56.29 | 21,300 |
| 02:17 PM | $56.35 | Up $0.00 | $56.37 | $56.29 | 0 |
| 02:17 PM | $56.35 | Up $0.00 | $56.37 | $56.29 | 0 |
| 02:17 PM | $56.35 | Up $0.00 | $56.37 | $56.29 | 0 |
| 02:15 PM | $56.29 | Down $ -0.01 | $56.29 | $56.27 | 6,100 |
| 02:15 PM | $56.29 | Up $0.00 | $56.29 | $56.27 | 0 |
| 02:14 PM | $56.29 | Up $0.01 | $56.29 | $56.28 | 300 |
| 02:12 PM | $56.28 | Up $0.00 | $56.28 | $56.26 | 1,600 |
| 02:12 PM | $56.28 | Up $0.00 | $56.28 | $56.26 | 0 |
| 02:11 PM | $56.28 | Up $0.02 | $56.28 | $56.27 | 200 |
| 02:10 PM | $56.26 | Down $ -0.02 | $56.29 | $56.26 | 700 |
| 02:09 PM | $56.28 | Up $0.00 | $56.28 | $56.27 | 1,100 |
| 02:06 PM | $56.28 | Up $0.07 | $56.28 | $56.23 | 3,800 |
| 02:06 PM | $56.28 | Up $0.00 | $56.28 | $56.23 | 0 |
| 02:06 PM | $56.28 | Up $0.00 | $56.28 | $56.23 | 0 |
| 02:05 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 100 |
| 02:04 PM | $56.21 | Up $0.01 | $56.21 | $56.21 | 200 |
| 02:02 PM | $56.20 | Up $0.00 | $56.21 | $56.20 | 800 |
| 02:02 PM | $56.20 | Up $0.00 | $56.21 | $56.20 | 0 |
| 01:59 PM | $56.20 | Up $0.01 | $56.20 | $56.20 | 100 |
| 01:59 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 01:59 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 01:57 PM | $56.19 | Down $ -0.04 | $56.20 | $56.19 | 800 |
| 01:57 PM | $56.19 | Up $0.00 | $56.20 | $56.19 | 0 |
| 01:54 PM | $56.23 | Down $ -0.02 | $56.26 | $56.23 | 3,400 |
| 01:54 PM | $56.23 | Up $0.00 | $56.26 | $56.23 | 0 |
| 01:54 PM | $56.23 | Up $0.00 | $56.26 | $56.23 | 0 |
| 01:51 PM | $56.25 | Down $ -0.03 | $56.26 | $56.25 | 700 |
| 01:51 PM | $56.25 | Up $0.00 | $56.26 | $56.25 | 0 |
| 01:51 PM | $56.25 | Up $0.00 | $56.26 | $56.25 | 0 |
| 01:50 PM | $56.28 | Up $0.09 | $56.29 | $56.20 | 5,400 |
| 01:49 PM | $56.19 | Up $0.01 | $56.19 | $56.15 | 1,600 |
| 01:47 PM | $56.18 | Up $0.00 | $56.20 | $56.17 | 600 |
| 01:47 PM | $56.18 | Up $0.00 | $56.20 | $56.17 | 0 |
| 01:46 PM | $56.18 | Down $ -0.02 | $56.19 | $56.18 | 700 |
| 01:45 PM | $56.20 | Down $ -0.01 | $56.20 | $56.18 | 500 |
| 01:44 PM | $56.20 | Up $0.01 | $56.20 | $56.18 | 700 |
| 01:43 PM | $56.19 | Down $ -0.03 | $56.21 | $56.18 | 1,800 |
| 01:42 PM | $56.22 | Up $0.06 | $56.22 | $56.18 | 1,500 |
| 01:39 PM | $56.16 | Up $0.06 | $56.16 | $56.14 | 700 |
| 01:39 PM | $56.16 | Up $0.00 | $56.16 | $56.14 | 0 |
| 01:39 PM | $56.16 | Up $0.00 | $56.16 | $56.14 | 0 |
| 01:38 PM | $56.10 | Down $ -0.04 | $56.13 | $56.10 | 1,000 |
| 01:37 PM | $56.14 | Down $ -0.03 | $56.16 | $56.14 | 700 |
| 01:36 PM | $56.17 | Up $0.05 | $56.17 | $56.11 | 6,100 |
| 01:34 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 100 |
| 01:34 PM | $56.12 | Up $0.00 | $56.12 | $56.12 | 0 |
| 01:33 PM | $56.12 | Down $ -0.01 | $56.13 | $56.12 | 800 |
| 01:32 PM | $56.13 | Up $0.01 | $56.13 | $56.12 | 500 |
| 01:31 PM | $56.12 | Up $0.01 | $56.12 | $56.12 | 600 |
| 01:29 PM | $56.11 | Up $0.02 | $56.11 | $56.08 | 1,100 |
| 01:29 PM | $56.11 | Up $0.00 | $56.11 | $56.08 | 0 |
| 01:27 PM | $56.09 | Down $ -0.01 | $56.12 | $56.09 | 1,300 |
| 01:27 PM | $56.09 | Up $0.00 | $56.12 | $56.09 | 0 |
| 01:26 PM | $56.10 | Up $0.01 | $56.12 | $56.10 | 800 |
| 01:25 PM | $56.09 | Down $ -0.03 | $56.14 | $56.09 | 900 |
| 01:24 PM | $56.12 | Up $0.05 | $56.12 | $56.09 | 500 |
| 01:23 PM | $56.07 | Down $ -0.03 | $56.12 | $56.07 | 2,500 |
| 01:21 PM | $56.10 | Up $0.02 | $56.11 | $56.06 | 3,100 |
| 01:21 PM | $56.10 | Up $0.00 | $56.11 | $56.06 | 0 |
| 01:20 PM | $56.08 | Down $ -0.04 | $56.12 | $56.08 | 500 |
| 01:19 PM | $56.12 | Up $0.04 | $56.12 | $56.09 | 4,700 |
| 01:18 PM | $56.08 | Up $0.00 | $56.09 | $56.08 | 1,100 |
| 01:17 PM | $56.08 | Up $0.06 | $56.08 | $56.02 | 5,000 |
| 01:16 PM | $56.02 | Down $ -0.02 | $56.02 | $56.02 | 400 |
| 01:15 PM | $56.04 | Up $0.01 | $56.04 | $56.04 | 100 |
| 01:14 PM | $56.03 | Up $0.01 | $56.03 | $56.03 | 400 |
| 01:13 PM | $56.02 | Up $0.02 | $56.02 | $56.02 | 300 |
| 01:12 PM | $56.00 | Up $0.00 | $56.01 | $55.98 | 1,100 |
| 01:11 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 500 |
| 01:10 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 100 |
| 01:09 PM | $56.00 | Up $0.01 | $56.01 | $55.98 | 2,500 |
| 01:08 PM | $55.99 | Up $0.01 | $55.99 | $55.99 | 900 |
| 01:07 PM | $55.98 | Up $0.04 | $55.98 | $55.95 | 2,600 |
| 01:06 PM | $55.94 | Up $0.02 | $55.94 | $55.92 | 900 |
| 01:05 PM | $55.92 | Down $ -0.03 | $55.92 | $55.92 | 200 |
| 01:04 PM | $55.95 | Up $0.02 | $55.95 | $55.93 | 1,200 |
| 01:01 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 1,600 |
| 01:01 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 0 |
| 01:01 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 0 |
| 01:00 PM | $55.93 | Down $ -0.03 | $55.97 | $55.93 | 1,400 |
| 12:59 PM | $55.96 | Down $ -0.03 | $55.98 | $55.96 | 1,600 |
| 12:58 PM | $55.99 | Up $0.02 | $56.00 | $55.97 | 1,300 |
| 12:56 PM | $55.97 | Up $0.05 | $55.97 | $55.97 | 1,000 |
| 12:56 PM | $55.97 | Up $0.00 | $55.97 | $55.97 | 0 |
| 12:55 PM | $55.92 | Down $ -0.02 | $55.95 | $55.92 | 1,300 |
| 12:54 PM | $55.94 | Down $ -0.03 | $55.96 | $55.94 | 600 |
| 12:53 PM | $55.97 | Up $0.02 | $55.97 | $55.97 | 300 |
| 12:52 PM | $55.95 | Up $0.05 | $55.95 | $55.92 | 2,300 |
| 12:51 PM | $55.91 | Down $ -0.05 | $55.95 | $55.89 | 2,600 |
| 12:50 PM | $55.95 | Up $0.03 | $55.95 | $55.92 | 300 |
| 12:49 PM | $55.92 | Down $ -0.01 | $55.95 | $55.92 | 900 |
| 12:48 PM | $55.93 | Down $ -0.01 | $55.94 | $55.93 | 600 |
| 12:47 PM | $55.94 | Down $ -0.02 | $55.94 | $55.94 | 100 |
| 12:46 PM | $55.96 | Up $0.05 | $55.96 | $55.95 | 1,600 |
| 12:45 PM | $55.90 | Up $0.01 | $55.92 | $55.89 | 500 |
| 12:43 PM | $55.89 | Down $ -0.04 | $55.92 | $55.89 | 300 |
| 12:43 PM | $55.89 | Up $0.00 | $55.92 | $55.89 | 0 |
| 12:42 PM | $55.93 | Down $ -0.07 | $55.98 | $55.93 | 4,400 |
| 12:40 PM | $56.00 | Up $0.05 | $56.00 | $55.99 | 1,000 |
| 12:40 PM | $56.00 | Up $0.00 | $56.00 | $55.99 | 0 |
| 12:39 PM | $55.95 | Up $0.00 | $56.00 | $55.93 | 15,800 |
| 12:38 PM | $55.95 | Up $0.00 | $55.95 | $55.93 | 2,000 |
| 12:35 PM | $55.95 | Up $0.02 | $55.95 | $55.93 | 3,300 |
| 12:35 PM | $55.95 | Up $0.00 | $55.95 | $55.93 | 0 |
| 12:35 PM | $55.95 | Up $0.00 | $55.95 | $55.93 | 0 |
| 12:32 PM | $55.93 | Up $0.08 | $55.93 | $55.90 | 1,300 |
| 12:32 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 0 |
| 12:32 PM | $55.93 | Up $0.00 | $55.93 | $55.90 | 0 |
| 12:31 PM | $55.85 | Up $0.09 | $55.85 | $55.81 | 2,900 |
| 12:30 PM | $55.76 | Down $ -0.02 | $55.76 | $55.76 | 300 |
| 12:29 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 200 |
| 12:28 PM | $55.78 | Down $ -0.03 | $55.79 | $55.78 | 1,100 |
| 12:27 PM | $55.81 | Up $0.00 | $55.81 | $55.80 | 1,100 |
| 12:25 PM | $55.81 | Down $ -0.04 | $55.81 | $55.81 | 500 |
| 12:25 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 12:24 PM | $55.85 | Up $0.02 | $55.85 | $55.81 | 3,100 |
| 12:23 PM | $55.83 | Up $0.02 | $55.85 | $55.83 | 1,500 |
| 12:20 PM | $55.81 | Up $0.00 | $55.84 | $55.81 | 400 |
| 12:20 PM | $55.81 | Up $0.00 | $55.84 | $55.81 | 0 |
| 12:20 PM | $55.81 | Up $0.00 | $55.84 | $55.81 | 0 |
| 12:19 PM | $55.81 | Down $ -0.03 | $55.86 | $55.81 | 2,500 |
| 12:18 PM | $55.84 | Down $ -0.01 | $55.84 | $55.84 | 100 |
| 12:17 PM | $55.85 | Down $ -0.03 | $55.86 | $55.85 | 500 |
| 12:16 PM | $55.88 | Up $0.02 | $55.88 | $55.86 | 800 |
| 12:15 PM | $55.86 | Up $0.02 | $55.86 | $55.86 | 300 |
| 12:13 PM | $55.84 | Up $0.02 | $55.84 | $55.83 | 500 |
| 12:13 PM | $55.84 | Up $0.00 | $55.84 | $55.83 | 0 |
| 12:11 PM | $55.82 | Up $0.02 | $55.82 | $55.82 | 200 |
| 12:11 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 12:10 PM | $55.80 | Down $ -0.02 | $55.82 | $55.79 | 300 |
| 12:09 PM | $55.82 | Up $0.04 | $55.82 | $55.82 | 200 |
| 12:08 PM | $55.78 | Down $ -0.04 | $55.78 | $55.78 | 400 |
| 12:07 PM | $55.82 | Down $ -0.01 | $55.82 | $55.82 | 100 |
| 12:06 PM | $55.83 | Up $0.01 | $55.83 | $55.83 | 100 |
| 12:05 PM | $55.82 | Down $ -0.01 | $55.82 | $55.82 | 100 |
| 12:04 PM | $55.83 | Up $0.04 | $55.83 | $55.83 | 300 |
| 12:03 PM | $55.79 | Up $0.02 | $55.79 | $55.79 | 300 |
| 12:02 PM | $55.77 | Up $0.09 | $55.77 | $55.71 | 2,700 |
| 12:01 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 400 |
| 11:59 AM | $55.68 | Down $ -0.01 | $55.72 | $55.68 | 3,800 |
| 11:59 AM | $55.68 | Up $0.00 | $55.72 | $55.68 | 0 |
| 11:58 AM | $55.69 | Up $0.01 | $55.69 | $55.69 | 100 |
| 11:57 AM | $55.68 | Up $0.03 | $55.68 | $55.68 | 100 |
| 11:56 AM | $55.65 | Down $ -0.03 | $55.67 | $55.65 | 700 |
| 11:55 AM | $55.68 | Down $ -0.04 | $55.69 | $55.66 | 600 |
| 11:54 AM | $55.72 | Down $ -0.09 | $55.81 | $55.72 | 2,000 |
| 11:53 AM | $55.81 | Down $ -0.02 | $55.81 | $55.80 | 2,900 |
| 11:52 AM | $55.84 | Up $0.08 | $55.84 | $55.78 | 900 |
| 11:51 AM | $55.76 | Up $0.08 | $55.76 | $55.73 | 2,700 |
| 11:49 AM | $55.68 | Up $0.00 | $55.69 | $55.68 | 400 |
| 11:49 AM | $55.68 | Up $0.00 | $55.69 | $55.68 | 0 |
| 11:48 AM | $55.68 | Down $ -0.06 | $55.68 | $55.68 | 400 |
| 11:47 AM | $55.74 | Up $0.05 | $55.74 | $55.67 | 1,100 |
| 11:46 AM | $55.69 | Up $0.01 | $55.72 | $55.65 | 6,100 |
| 11:45 AM | $55.68 | Down $ -0.04 | $55.73 | $55.68 | 800 |
| 11:44 AM | $55.72 | Up $0.10 | $55.72 | $55.65 | 2,500 |
| 11:42 AM | $55.62 | Down $ -0.08 | $55.72 | $55.62 | 2,400 |
| 11:42 AM | $55.62 | Up $0.00 | $55.72 | $55.62 | 0 |
| 11:41 AM | $55.70 | Down $ -0.09 | $55.74 | $55.70 | 400 |
| 11:40 AM | $55.79 | Down $ -0.02 | $55.81 | $55.79 | 500 |
| 11:39 AM | $55.81 | Down $ -0.03 | $55.84 | $55.81 | 400 |
| 11:38 AM | $55.84 | Down $ -0.07 | $55.85 | $55.81 | 1,500 |
| 11:37 AM | $55.91 | Up $0.06 | $55.91 | $55.87 | 1,500 |
| 11:36 AM | $55.85 | Down $ -0.08 | $55.92 | $55.85 | 2,000 |
| 11:35 AM | $55.93 | Down $ -0.09 | $56.01 | $55.93 | 3,800 |
| 11:34 AM | $56.02 | Up $0.04 | $56.02 | $55.99 | 7,500 |
| 11:33 AM | $55.98 | Up $0.05 | $55.98 | $55.93 | 2,900 |
| 11:32 AM | $55.93 | Up $0.00 | $55.93 | $55.86 | 200 |
| 11:31 AM | $55.93 | Up $0.10 | $55.93 | $55.84 | 1,300 |
| 11:30 AM | $55.83 | Up $0.06 | $55.83 | $55.75 | 1,800 |
| 11:29 AM | $55.77 | Up $0.07 | $55.77 | $55.70 | 2,500 |
| 11:28 AM | $55.70 | Down $ -0.18 | $55.87 | $55.70 | 6,200 |
| 11:27 AM | $55.88 | Up $0.00 | $55.89 | $55.84 | 3,700 |
| 11:26 AM | $55.88 | Up $0.07 | $55.88 | $55.81 | 2,400 |
| 11:25 AM | $55.81 | Up $0.09 | $55.81 | $55.70 | 1,900 |
| 11:24 AM | $55.72 | Down $ -0.04 | $55.78 | $55.72 | 4,200 |
| 11:23 AM | $55.76 | Down $ -0.02 | $55.80 | $55.76 | 700 |
| 11:22 AM | $55.78 | Up $0.00 | $55.78 | $55.74 | 1,200 |
| 11:21 AM | $55.78 | Up $0.08 | $55.78 | $55.75 | 1,700 |
| 11:20 AM | $55.70 | Down $ -0.10 | $55.80 | $55.70 | 6,200 |
| 11:19 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 300 |
| 11:18 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 100 |
| 11:17 AM | $55.80 | Down $0.00 | $55.80 | $55.80 | 200 |
| 11:16 AM | $55.80 | Up $0.04 | $55.80 | $55.76 | 800 |
| 11:15 AM | $55.76 | Up $0.03 | $55.76 | $55.73 | 14,100 |
| 11:14 AM | $55.73 | Up $0.02 | $55.74 | $55.73 | 500 |
| 11:13 AM | $55.71 | Up $0.03 | $55.71 | $55.71 | 100 |
| 11:12 AM | $55.67 | Down $ -0.06 | $55.73 | $55.67 | 2,800 |
| 11:10 AM | $55.73 | Up $0.01 | $55.73 | $55.73 | 100 |
| 11:10 AM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 11:09 AM | $55.72 | Up $0.08 | $55.72 | $55.64 | 1,600 |
| 11:08 AM | $55.64 | Down $ -0.05 | $55.67 | $55.64 | 1,100 |
| 11:07 AM | $55.69 | Down $ -0.03 | $55.72 | $55.69 | 1,300 |
| 11:06 AM | $55.72 | Up $0.02 | $55.72 | $55.72 | 100 |
| 11:05 AM | $55.70 | Down $ -0.04 | $55.70 | $55.70 | 100 |
| 11:04 AM | $55.74 | Up $0.08 | $55.74 | $55.64 | 2,000 |
| 11:03 AM | $55.66 | Down $ -0.05 | $55.68 | $55.66 | 1,100 |
| 11:02 AM | $55.71 | Up $0.01 | $55.71 | $55.66 | 400 |
| 11:01 AM | $55.70 | Up $0.05 | $55.70 | $55.61 | 5,200 |
| 11:00 AM | $55.65 | Down $ -0.04 | $55.66 | $55.62 | 1,600 |
| 10:59 AM | $55.69 | Down $ -0.04 | $55.74 | $55.69 | 5,300 |
| 10:58 AM | $55.73 | Down $ -0.02 | $55.75 | $55.70 | 2,000 |
| 10:57 AM | $55.75 | Up $0.00 | $55.77 | $55.75 | 1,300 |
| 10:56 AM | $55.75 | Down $ -0.01 | $55.75 | $55.75 | 300 |
| 10:55 AM | $55.76 | Down $ -0.08 | $55.83 | $55.76 | 1,900 |
| 10:54 AM | $55.84 | Up $0.00 | $55.84 | $55.84 | 100 |
| 10:51 AM | $55.84 | Up $0.02 | $55.84 | $55.80 | 4,300 |
| 10:51 AM | $55.84 | Up $0.00 | $55.84 | $55.80 | 0 |
| 10:51 AM | $55.84 | Up $0.00 | $55.84 | $55.80 | 0 |
| 10:49 AM | $55.82 | Down $ -0.02 | $55.85 | $55.82 | 1,500 |
| 10:49 AM | $55.82 | Up $0.00 | $55.85 | $55.82 | 0 |
| 10:48 AM | $55.84 | Down $ -0.04 | $55.87 | $55.84 | 2,400 |
| 10:45 AM | $55.88 | Up $0.07 | $55.88 | $55.86 | 4,900 |
| 10:45 AM | $55.88 | Up $0.00 | $55.88 | $55.86 | 0 |
| 10:45 AM | $55.88 | Up $0.00 | $55.88 | $55.86 | 0 |
| 10:44 AM | $55.81 | Up $0.01 | $55.81 | $55.81 | 100 |
| 10:43 AM | $55.80 | Up $0.02 | $55.80 | $55.78 | 400 |
| 10:42 AM | $55.78 | Up $0.02 | $55.78 | $55.78 | 1,600 |
| 10:41 AM | $55.76 | Down $ -0.01 | $55.77 | $55.76 | 1,700 |
| 10:40 AM | $55.77 | Down $ -0.03 | $55.80 | $55.77 | 1,800 |
| 10:39 AM | $55.80 | Down $ -0.01 | $55.81 | $55.80 | 500 |
| 10:38 AM | $55.81 | Down $ -0.01 | $55.83 | $55.81 | 700 |
| 10:37 AM | $55.82 | Up $0.00 | $55.83 | $55.81 | 1,400 |
| 10:36 AM | $55.82 | Down $ -0.02 | $55.85 | $55.82 | 2,000 |
| 10:35 AM | $55.84 | Down $ -0.02 | $55.85 | $55.83 | 300 |
| 10:34 AM | $55.86 | Down $ -0.03 | $55.90 | $55.86 | 1,700 |
| 10:33 AM | $55.89 | Up $0.02 | $55.90 | $55.88 | 600 |
| 10:32 AM | $55.87 | Down $ -0.03 | $55.91 | $55.87 | 1,300 |
| 10:31 AM | $55.90 | Up $0.01 | $55.90 | $55.90 | 200 |
| 10:30 AM | $55.89 | Up $0.01 | $55.90 | $55.89 | 1,000 |
| 10:28 AM | $55.88 | Up $0.01 | $55.88 | $55.88 | 100 |
| 10:28 AM | $55.88 | Up $0.00 | $55.88 | $55.88 | 0 |
| 10:26 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 2,400 |
| 10:26 AM | $55.87 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:25 AM | $55.87 | Down $ -0.07 | $55.92 | $55.87 | 2,000 |
| 10:24 AM | $55.94 | Up $0.03 | $55.94 | $55.90 | 800 |
| 10:23 AM | $55.91 | Down $ -0.05 | $55.94 | $55.91 | 2,800 |
| 10:22 AM | $55.96 | Down $ -0.01 | $55.96 | $55.96 | 100 |
| 10:21 AM | $55.97 | Up $0.01 | $55.97 | $55.96 | 1,300 |
| 10:20 AM | $55.96 | Up $0.02 | $55.96 | $55.94 | 1,900 |
| 10:19 AM | $55.94 | Down $0.00 | $55.95 | $55.94 | 300 |
| 10:18 AM | $55.94 | Down $ -0.02 | $55.96 | $55.94 | 200 |
| 10:17 AM | $55.96 | Up $0.01 | $55.96 | $55.93 | 500 |
| 10:16 AM | $55.95 | Up $0.02 | $55.95 | $55.90 | 1,400 |
| 10:15 AM | $55.93 | Up $0.01 | $55.93 | $55.90 | 300 |
| 10:14 AM | $55.92 | Down $ -0.07 | $55.98 | $55.92 | 3,300 |
| 10:13 AM | $55.99 | Up $0.07 | $55.99 | $55.96 | 7,000 |
| 10:10 AM | $55.92 | Up $0.07 | $55.92 | $55.87 | 2,600 |
| 10:10 AM | $55.92 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:10 AM | $55.92 | Up $0.00 | $55.92 | $55.87 | 0 |
| 10:09 AM | $55.85 | Up $0.01 | $55.86 | $55.85 | 300 |
| 10:07 AM | $55.84 | Up $0.02 | $55.85 | $55.84 | 800 |
| 10:07 AM | $55.84 | Up $0.00 | $55.85 | $55.84 | 0 |
| 10:06 AM | $55.83 | Up $0.05 | $55.84 | $55.78 | 4,000 |
| 10:05 AM | $55.78 | Up $0.01 | $55.78 | $55.78 | 200 |
| 10:04 AM | $55.77 | Down $ -0.03 | $55.82 | $55.77 | 2,100 |
| 10:03 AM | $55.80 | Up $0.00 | $55.82 | $55.80 | 600 |
| 10:02 AM | $55.80 | Up $0.00 | $55.80 | $55.78 | 900 |
| 10:01 AM | $55.80 | Up $0.00 | $55.82 | $55.78 | 2,700 |
| 10:00 AM | $55.80 | Up $0.00 | $55.82 | $55.80 | 500 |
| 09:59 AM | $55.80 | Down $ -0.01 | $55.84 | $55.80 | 1,100 |
| 09:58 AM | $55.81 | Down $ -0.03 | $55.84 | $55.81 | 1,700 |
| 09:57 AM | $55.84 | Up $0.03 | $55.84 | $55.82 | 500 |
| 09:56 AM | $55.81 | Down $ -0.05 | $55.84 | $55.81 | 3,500 |
| 09:55 AM | $55.87 | Up $0.02 | $55.89 | $55.85 | 5,600 |
| 09:54 AM | $55.84 | Up $0.04 | $55.85 | $55.80 | 4,700 |
| 09:53 AM | $55.80 | Up $0.01 | $55.80 | $55.79 | 2,700 |
| 09:52 AM | $55.79 | Up $0.08 | $55.79 | $55.74 | 1,200 |
| 09:51 AM | $55.71 | Down $ -0.01 | $55.71 | $55.71 | 100 |
| 09:50 AM | $55.72 | Up $0.06 | $55.72 | $55.68 | 700 |
| 09:49 AM | $55.66 | Up $0.00 | $55.67 | $55.66 | 500 |
| 09:47 AM | $55.66 | Up $0.00 | $55.67 | $55.66 | 500 |
| 09:47 AM | $55.66 | Up $0.00 | $55.67 | $55.66 | 0 |
| 09:46 AM | $55.66 | Down $ -0.04 | $55.74 | $55.66 | 3,800 |
| 09:45 AM | $55.70 | Down $ -0.04 | $55.70 | $55.70 | 300 |
| 09:44 AM | $55.74 | Up $0.03 | $55.74 | $55.68 | 2,200 |
| 09:43 AM | $55.71 | Down $ -0.01 | $55.73 | $55.70 | 1,700 |
| 09:42 AM | $55.72 | Up $0.00 | $55.80 | $55.72 | 1,800 |
| 09:41 AM | $55.72 | Up $0.04 | $55.74 | $55.67 | 1,200 |
| 09:40 AM | $55.68 | Down $ -0.05 | $55.72 | $55.68 | 500 |
| 09:39 AM | $55.74 | Up $0.21 | $55.74 | $55.46 | 7,400 |
| 09:38 AM | $55.52 | Up $0.02 | $55.58 | $55.52 | 300 |
| 09:37 AM | $55.50 | Up $0.00 | $55.50 | $55.48 | 200 |
| 09:35 AM | $55.50 | Up $0.24 | $55.59 | $55.39 | 15,100 |
| 09:35 AM | $55.50 | Up $0.00 | $55.59 | $55.39 | 0 |
| 09:34 AM | $55.26 | Down $ -0.19 | $55.31 | $55.26 | 800 |
| 09:30 AM | $55.45 | Up $0.19 | $55.45 | $54.98 | 13,400 |
| 09:30 AM | $55.45 | Up $0.00 | $55.45 | $54.98 | 0 |
| 09:30 AM | $55.45 | Up $0.00 | $55.45 | $54.98 | 0 |
| 09:30 AM | $55.45 | Up $0.00 | $55.45 | $54.98 | 0 |
| Previous close | $55.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $56.50 | $55.68 | $56.74 | $55.68 | 922,900 |
| 09-10-2025 | $55.26 | $54.78 | $55.28 | $54.75 | 530,400 |
| 08-10-2025 | $54.87 | $54.72 | $55.28 | $54.72 | 737,600 |
| 07-10-2025 | $54.35 | $53.78 | $54.39 | $53.60 | 845,300 |
| 06-10-2025 | $53.62 | $54.34 | $54.57 | $53.60 | 831,300 |
| 03-10-2025 | $54.89 | $54.65 | $54.94 | $54.53 | 934,700 |
| 02-10-2025 | $54.82 | $54.26 | $54.87 | $54.10 | 776,400 |
| 01-10-2025 | $54.02 | $53.54 | $54.08 | $53.51 | 580,900 |
| 30-09-2025 | $53.83 | $53.46 | $53.84 | $53.44 | 1,017,800 |
| 29-09-2025 | $53.89 | $53.82 | $53.92 | $53.60 | 633,800 |
| 26-09-2025 | $53.46 | $54.10 | $54.22 | $53.23 | 1,267,300 |
| 25-09-2025 | $53.93 | $53.81 | $53.98 | $53.76 | 818,200 |
| 24-09-2025 | $53.92 | $53.99 | $54.28 | $53.91 | 920,200 |
| 23-09-2025 | $54.40 | $53.65 | $54.40 | $53.63 | 953,800 |
| 22-09-2025 | $53.95 | $54.12 | $54.28 | $53.75 | 1,816,500 |
| 19-09-2025 | $55.47 | $54.59 | $55.59 | $54.59 | 2,880,700 |
| 18-09-2025 | $54.89 | $54.75 | $54.96 | $54.49 | 984,600 |
| 17-09-2025 | $54.27 | $54.11 | $54.36 | $53.66 | 1,341,700 |
| 16-09-2025 | $53.76 | $53.66 | $53.84 | $53.27 | 2,099,300 |
| 15-09-2025 | $54.20 | $54.64 | $54.66 | $54.19 | 1,176,500 |
| 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 |
Graphs are not available, please refer to the detailed table