Find a quote
LOBLAW CO
53.92 Down -0.48 (-0.89 %)
Delayed : 2025/09/24 17:40:00
- Previous close $54.40
- Opening $54.27
- Today High $54.32
- Today Low $53.76
- Price Bid $53.90
- Price Ask $53.90
- 52 Weeks High $59.70
- 52 Weeks Low $42.75
- Size Bid 1
- Size Ask 4
- Volume 1,133,214
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.92 | Up $0.01 | $53.92 | $53.92 | 538,400 |
| 03:59 PM | $53.91 | Down $ -0.02 | $53.95 | $53.91 | 22,300 |
| 03:58 PM | $53.93 | Up $0.00 | $53.94 | $53.91 | 6,000 |
| 03:57 PM | $53.93 | Down $ -0.02 | $53.95 | $53.91 | 11,900 |
| 03:56 PM | $53.94 | Down $ -0.06 | $54.00 | $53.91 | 9,700 |
| 03:55 PM | $54.00 | Up $0.02 | $54.04 | $53.95 | 6,400 |
| 03:54 PM | $53.98 | Up $0.01 | $53.99 | $53.98 | 6,500 |
| 03:53 PM | $53.97 | Up $0.02 | $53.99 | $53.96 | 3,300 |
| 03:52 PM | $53.95 | Down $ -0.02 | $53.99 | $53.95 | 2,300 |
| 03:51 PM | $53.97 | Down $ -0.10 | $54.07 | $53.97 | 7,500 |
| 03:50 PM | $54.07 | Up $0.05 | $54.11 | $54.01 | 21,300 |
| 03:49 PM | $54.02 | Down $ -0.01 | $54.02 | $54.01 | 3,100 |
| 03:48 PM | $54.03 | Up $0.02 | $54.03 | $54.01 | 2,100 |
| 03:47 PM | $54.01 | Up $0.01 | $54.01 | $53.99 | 1,400 |
| 03:46 PM | $54.00 | Down $ -0.02 | $54.01 | $54.00 | 1,500 |
| 03:45 PM | $54.02 | Up $0.00 | $54.03 | $54.02 | 2,100 |
| 03:44 PM | $54.02 | Up $0.00 | $54.03 | $54.01 | 5,000 |
| 03:43 PM | $54.02 | Up $0.01 | $54.02 | $54.01 | 1,600 |
| 03:42 PM | $54.01 | Down $ -0.01 | $54.02 | $54.01 | 2,000 |
| 03:40 PM | $54.02 | Down $ -0.01 | $54.04 | $54.02 | 1,700 |
| 03:40 PM | $54.02 | Up $0.00 | $54.04 | $54.02 | 0 |
| 03:39 PM | $54.04 | Up $0.01 | $54.04 | $54.04 | 600 |
| 03:38 PM | $54.02 | Down $ -0.02 | $54.05 | $54.02 | 2,700 |
| 03:37 PM | $54.04 | Down $ -0.02 | $54.06 | $54.04 | 200 |
| 03:35 PM | $54.06 | Down $ -0.01 | $54.06 | $54.06 | 100 |
| 03:35 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 03:34 PM | $54.06 | Down $ -0.01 | $54.06 | $54.04 | 400 |
| 03:33 PM | $54.07 | Down $ -0.01 | $54.08 | $54.04 | 1,700 |
| 03:32 PM | $54.08 | Up $0.00 | $54.08 | $54.08 | 100 |
| 03:31 PM | $54.08 | Up $0.06 | $54.08 | $54.02 | 2,800 |
| 03:30 PM | $54.02 | Down $ -0.03 | $54.08 | $54.02 | 3,300 |
| 03:29 PM | $54.05 | Down $ -0.02 | $54.08 | $54.05 | 900 |
| 03:28 PM | $54.07 | Up $0.01 | $54.07 | $54.07 | 100 |
| 03:27 PM | $54.06 | Up $0.03 | $54.06 | $54.03 | 800 |
| 03:25 PM | $54.03 | Up $0.06 | $54.04 | $53.98 | 3,300 |
| 03:25 PM | $54.03 | Up $0.00 | $54.04 | $53.98 | 0 |
| 03:24 PM | $53.97 | Down $ -0.02 | $53.99 | $53.97 | 3,800 |
| 03:23 PM | $53.99 | Down $ -0.05 | $54.03 | $53.99 | 900 |
| 03:22 PM | $54.04 | Down $ -0.03 | $54.04 | $54.04 | 800 |
| 03:21 PM | $54.07 | Up $0.03 | $54.07 | $54.07 | 300 |
| 03:20 PM | $54.04 | Down $ -0.05 | $54.07 | $54.04 | 1,000 |
| 03:19 PM | $54.09 | Down $ -0.05 | $54.15 | $54.05 | 3,900 |
| 03:18 PM | $54.14 | Up $0.06 | $54.14 | $54.09 | 3,400 |
| 03:17 PM | $54.08 | Up $0.06 | $54.08 | $54.02 | 1,200 |
| 03:16 PM | $54.02 | Up $0.01 | $54.02 | $53.99 | 1,100 |
| 03:15 PM | $54.01 | Up $0.02 | $54.01 | $53.98 | 2,600 |
| 03:14 PM | $53.99 | Up $0.02 | $54.02 | $53.98 | 5,000 |
| 03:12 PM | $53.97 | Up $0.00 | $53.98 | $53.97 | 400 |
| 03:12 PM | $53.97 | Up $0.00 | $53.98 | $53.97 | 0 |
| 03:11 PM | $53.97 | Down $ -0.05 | $54.02 | $53.97 | 2,200 |
| 03:10 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 100 |
| 03:09 PM | $54.03 | Down $ -0.01 | $54.03 | $54.03 | 1,300 |
| 03:08 PM | $54.04 | Down $ -0.01 | $54.05 | $54.03 | 1,200 |
| 03:07 PM | $54.05 | Down $ -0.02 | $54.06 | $54.05 | 600 |
| 03:06 PM | $54.07 | Up $0.03 | $54.07 | $54.03 | 3,500 |
| 03:05 PM | $54.04 | Down $ -0.02 | $54.05 | $54.03 | 4,400 |
| 03:04 PM | $54.06 | Down $ -0.01 | $54.06 | $54.06 | 200 |
| 03:03 PM | $54.07 | Down $ -0.02 | $54.08 | $54.07 | 1,300 |
| 03:02 PM | $54.09 | Down $ -0.01 | $54.11 | $54.09 | 1,700 |
| 03:00 PM | $54.10 | Down $ -0.01 | $54.11 | $54.10 | 2,000 |
| 03:00 PM | $54.10 | Up $0.00 | $54.11 | $54.10 | 0 |
| 02:59 PM | $54.11 | Down $ -0.01 | $54.13 | $54.11 | 3,400 |
| 02:58 PM | $54.12 | Down $ -0.02 | $54.13 | $54.11 | 3,600 |
| 02:54 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 200 |
| 02:54 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 02:54 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 02:54 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 02:53 PM | $54.13 | Up $0.03 | $54.13 | $54.09 | 3,400 |
| 02:52 PM | $54.10 | Up $0.02 | $54.11 | $54.10 | 400 |
| 02:51 PM | $54.08 | Down $ -0.01 | $54.10 | $54.08 | 500 |
| 02:50 PM | $54.09 | Up $0.04 | $54.09 | $54.05 | 1,300 |
| 02:49 PM | $54.05 | Down $ -0.04 | $54.07 | $54.05 | 900 |
| 02:47 PM | $54.09 | Up $0.03 | $54.09 | $54.07 | 400 |
| 02:47 PM | $54.09 | Up $0.00 | $54.09 | $54.07 | 0 |
| 02:46 PM | $54.06 | Up $0.02 | $54.06 | $54.05 | 2,500 |
| 02:45 PM | $54.04 | Up $0.00 | $54.04 | $54.04 | 100 |
| 02:44 PM | $54.04 | Up $0.01 | $54.06 | $54.04 | 1,200 |
| 02:43 PM | $54.03 | Down $ -0.02 | $54.04 | $54.03 | 1,100 |
| 02:42 PM | $54.05 | Up $0.00 | $54.06 | $54.04 | 4,900 |
| 02:41 PM | $54.05 | Down $0.00 | $54.05 | $54.04 | 800 |
| 02:40 PM | $54.05 | Down $ -0.03 | $54.08 | $54.05 | 1,200 |
| 02:39 PM | $54.08 | Down $ -0.01 | $54.10 | $54.08 | 1,200 |
| 02:38 PM | $54.09 | Down $ -0.02 | $54.13 | $54.06 | 9,800 |
| 02:36 PM | $54.11 | Down $ -0.02 | $54.13 | $54.11 | 800 |
| 02:36 PM | $54.11 | Up $0.00 | $54.13 | $54.11 | 0 |
| 02:34 PM | $54.13 | Down $ -0.05 | $54.16 | $54.13 | 1,400 |
| 02:34 PM | $54.13 | Up $0.00 | $54.16 | $54.13 | 0 |
| 02:32 PM | $54.18 | Down $ -0.03 | $54.19 | $54.18 | 1,000 |
| 02:32 PM | $54.18 | Up $0.00 | $54.19 | $54.18 | 0 |
| 02:31 PM | $54.21 | Down $ -0.01 | $54.21 | $54.21 | 300 |
| 02:30 PM | $54.22 | Up $0.03 | $54.22 | $54.22 | 300 |
| 02:28 PM | $54.19 | Up $0.05 | $54.19 | $54.16 | 1,200 |
| 02:28 PM | $54.19 | Up $0.00 | $54.19 | $54.16 | 0 |
| 02:27 PM | $54.14 | Up $0.02 | $54.15 | $54.14 | 700 |
| 02:26 PM | $54.12 | Down $ -0.02 | $54.14 | $54.12 | 800 |
| 02:25 PM | $54.14 | Down $ -0.03 | $54.15 | $54.14 | 700 |
| 02:24 PM | $54.17 | Up $0.01 | $54.17 | $54.16 | 900 |
| 02:23 PM | $54.16 | Down $ -0.03 | $54.17 | $54.15 | 2,300 |
| 02:22 PM | $54.19 | Up $0.01 | $54.19 | $54.17 | 900 |
| 02:21 PM | $54.18 | Down $ -0.01 | $54.18 | $54.18 | 1,000 |
| 02:20 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 200 |
| 02:19 PM | $54.19 | Down $ -0.01 | $54.19 | $54.19 | 100 |
| 02:18 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 300 |
| 02:17 PM | $54.20 | Down $ -0.01 | $54.20 | $54.18 | 1,700 |
| 02:16 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 100 |
| 02:15 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 500 |
| 02:14 PM | $54.21 | Down $ -0.03 | $54.22 | $54.21 | 500 |
| 02:13 PM | $54.24 | Up $0.02 | $54.24 | $54.23 | 700 |
| 02:12 PM | $54.22 | Up $0.00 | $54.23 | $54.22 | 400 |
| 02:11 PM | $54.22 | Down $ -0.03 | $54.24 | $54.22 | 1,600 |
| 02:10 PM | $54.25 | Up $0.00 | $54.25 | $54.24 | 1,900 |
| 02:09 PM | $54.25 | Up $0.04 | $54.26 | $54.22 | 3,100 |
| 02:06 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 200 |
| 02:06 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 02:06 PM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 02:03 PM | $54.21 | Down $ -0.01 | $54.22 | $54.21 | 600 |
| 02:03 PM | $54.21 | Up $0.00 | $54.22 | $54.21 | 0 |
| 02:03 PM | $54.21 | Up $0.00 | $54.22 | $54.21 | 0 |
| 02:02 PM | $54.22 | Up $0.01 | $54.22 | $54.21 | 300 |
| 02:01 PM | $54.21 | Down $ -0.02 | $54.22 | $54.21 | 700 |
| 01:58 PM | $54.23 | Down $ -0.05 | $54.24 | $54.23 | 800 |
| 01:58 PM | $54.23 | Up $0.00 | $54.24 | $54.23 | 0 |
| 01:58 PM | $54.23 | Up $0.00 | $54.24 | $54.23 | 0 |
| 01:57 PM | $54.28 | Up $0.03 | $54.28 | $54.24 | 2,000 |
| 01:56 PM | $54.25 | Up $0.05 | $54.25 | $54.20 | 1,100 |
| 01:55 PM | $54.20 | Up $0.04 | $54.24 | $54.17 | 1,700 |
| 01:53 PM | $54.16 | Up $0.01 | $54.16 | $54.15 | 700 |
| 01:53 PM | $54.16 | Up $0.00 | $54.16 | $54.15 | 0 |
| 01:52 PM | $54.15 | Down $ -0.05 | $54.19 | $54.15 | 3,500 |
| 01:51 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 200 |
| 01:50 PM | $54.20 | Down $ -0.02 | $54.20 | $54.20 | 100 |
| 01:49 PM | $54.22 | Up $0.02 | $54.22 | $54.20 | 3,300 |
| 01:47 PM | $54.20 | Up $0.04 | $54.20 | $54.18 | 600 |
| 01:47 PM | $54.20 | Up $0.00 | $54.20 | $54.18 | 0 |
| 01:46 PM | $54.16 | Down $ -0.03 | $54.16 | $54.16 | 600 |
| 01:44 PM | $54.19 | Down $ -0.01 | $54.20 | $54.18 | 2,900 |
| 01:44 PM | $54.19 | Up $0.00 | $54.20 | $54.18 | 0 |
| 01:43 PM | $54.20 | Up $0.00 | $54.22 | $54.20 | 1,100 |
| 01:42 PM | $54.20 | Up $0.02 | $54.20 | $54.18 | 300 |
| 01:41 PM | $54.18 | Up $0.01 | $54.18 | $54.18 | 300 |
| 01:40 PM | $54.17 | Up $0.00 | $54.17 | $54.16 | 600 |
| 01:39 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 700 |
| 01:38 PM | $54.17 | Up $0.02 | $54.17 | $54.15 | 700 |
| 01:36 PM | $54.15 | Down $ -0.02 | $54.16 | $54.15 | 1,000 |
| 01:36 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 0 |
| 01:34 PM | $54.17 | Up $0.01 | $54.17 | $54.14 | 600 |
| 01:34 PM | $54.17 | Up $0.00 | $54.17 | $54.14 | 0 |
| 01:33 PM | $54.16 | Up $0.00 | $54.16 | $54.14 | 800 |
| 01:32 PM | $54.16 | Up $0.01 | $54.17 | $54.16 | 800 |
| 01:31 PM | $54.15 | Up $0.01 | $54.16 | $54.15 | 200 |
| 01:30 PM | $54.14 | Down $ -0.02 | $54.14 | $54.14 | 300 |
| 01:29 PM | $54.16 | Up $0.02 | $54.16 | $54.14 | 700 |
| 01:28 PM | $54.14 | Down $ -0.01 | $54.14 | $54.14 | 200 |
| 01:27 PM | $54.15 | Down $ -0.02 | $54.16 | $54.15 | 1,400 |
| 01:25 PM | $54.17 | Up $0.04 | $54.17 | $54.13 | 800 |
| 01:25 PM | $54.17 | Up $0.00 | $54.17 | $54.13 | 0 |
| 01:22 PM | $54.13 | Up $0.01 | $54.13 | $54.13 | 400 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:20 PM | $54.12 | Up $0.02 | $54.12 | $54.12 | 100 |
| 01:20 PM | $54.12 | Up $0.00 | $54.12 | $54.12 | 0 |
| 01:19 PM | $54.10 | Up $0.04 | $54.10 | $54.05 | 2,500 |
| 01:18 PM | $54.06 | Up $0.01 | $54.06 | $54.06 | 200 |
| 01:17 PM | $54.05 | Up $0.00 | $54.06 | $54.05 | 1,100 |
| 01:15 PM | $54.05 | Down $ -0.03 | $54.07 | $54.05 | 1,500 |
| 01:15 PM | $54.05 | Up $0.00 | $54.07 | $54.05 | 0 |
| 01:13 PM | $54.08 | Down $ -0.02 | $54.10 | $54.08 | 600 |
| 01:13 PM | $54.08 | Up $0.00 | $54.10 | $54.08 | 0 |
| 01:12 PM | $54.10 | Up $0.01 | $54.10 | $54.10 | 200 |
| 01:11 PM | $54.09 | Up $0.00 | $54.11 | $54.09 | 500 |
| 01:10 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 100 |
| 01:09 PM | $54.09 | Down $ -0.01 | $54.09 | $54.08 | 800 |
| 01:08 PM | $54.10 | Down $ -0.01 | $54.12 | $54.10 | 1,800 |
| 01:07 PM | $54.11 | Up $0.01 | $54.11 | $54.11 | 300 |
| 01:06 PM | $54.10 | Up $0.01 | $54.10 | $54.09 | 600 |
| 01:05 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 100 |
| 01:04 PM | $54.09 | Up $0.01 | $54.09 | $54.08 | 200 |
| 01:03 PM | $54.08 | Up $0.00 | $54.08 | $54.06 | 1,100 |
| 01:02 PM | $54.08 | Down $ -0.03 | $54.11 | $54.08 | 2,100 |
| 01:00 PM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 500 |
| 01:00 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:57 PM | $54.12 | Up $0.01 | $54.14 | $54.12 | 600 |
| 12:57 PM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 12:57 PM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 12:54 PM | $54.11 | Up $0.00 | $54.12 | $54.11 | 200 |
| 12:54 PM | $54.11 | Up $0.00 | $54.12 | $54.11 | 0 |
| 12:54 PM | $54.11 | Up $0.00 | $54.12 | $54.11 | 0 |
| 12:52 PM | $54.11 | Down $ -0.01 | $54.15 | $54.11 | 300 |
| 12:52 PM | $54.11 | Up $0.00 | $54.15 | $54.11 | 0 |
| 12:50 PM | $54.12 | Down $ -0.02 | $54.14 | $54.12 | 800 |
| 12:50 PM | $54.12 | Up $0.00 | $54.14 | $54.12 | 0 |
| 12:49 PM | $54.14 | Down $ -0.01 | $54.14 | $54.14 | 400 |
| 12:48 PM | $54.15 | Down $ -0.01 | $54.15 | $54.15 | 200 |
| 12:47 PM | $54.16 | Down $ -0.03 | $54.18 | $54.16 | 400 |
| 12:46 PM | $54.19 | Down $ -0.06 | $54.21 | $54.19 | 1,100 |
| 12:44 PM | $54.25 | Up $0.10 | $54.25 | $54.15 | 3,300 |
| 12:44 PM | $54.25 | Up $0.00 | $54.25 | $54.15 | 0 |
| 12:42 PM | $54.15 | Up $0.00 | $54.20 | $54.15 | 4,000 |
| 12:42 PM | $54.15 | Up $0.00 | $54.20 | $54.15 | 0 |
| 12:41 PM | $54.15 | Up $0.00 | $54.16 | $54.15 | 2,700 |
| 12:40 PM | $54.15 | Up $0.02 | $54.15 | $54.13 | 23,800 |
| 12:38 PM | $54.13 | Up $0.02 | $54.13 | $54.13 | 100 |
| 12:38 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:36 PM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 400 |
| 12:36 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:35 PM | $54.12 | Down $ -0.02 | $54.14 | $54.12 | 1,000 |
| 12:34 PM | $54.14 | Up $0.02 | $54.14 | $54.14 | 100 |
| 12:33 PM | $54.12 | Up $0.01 | $54.14 | $54.12 | 2,700 |
| 12:31 PM | $54.11 | Up $0.01 | $54.11 | $54.11 | 400 |
| 12:31 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:30 PM | $54.10 | Down $ -0.04 | $54.11 | $54.09 | 1,400 |
| 12:29 PM | $54.14 | Up $0.01 | $54.14 | $54.10 | 2,100 |
| 12:28 PM | $54.13 | Down $ -0.01 | $54.14 | $54.12 | 900 |
| 12:27 PM | $54.14 | Up $0.02 | $54.14 | $54.14 | 300 |
| 12:26 PM | $54.12 | Up $0.01 | $54.12 | $54.11 | 600 |
| 12:25 PM | $54.11 | Up $0.03 | $54.11 | $54.11 | 100 |
| 12:24 PM | $54.08 | Down $ -0.03 | $54.08 | $54.08 | 200 |
| 12:21 PM | $54.11 | Up $0.02 | $54.11 | $54.11 | 200 |
| 12:21 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:21 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:20 PM | $54.09 | Down $ -0.02 | $54.09 | $54.09 | 100 |
| 12:18 PM | $54.11 | Up $0.01 | $54.11 | $54.11 | 200 |
| 12:18 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:17 PM | $54.10 | Up $0.04 | $54.10 | $54.04 | 8,900 |
| 12:16 PM | $54.06 | Up $0.03 | $54.06 | $54.04 | 500 |
| 12:15 PM | $54.03 | Up $0.01 | $54.03 | $54.03 | 100 |
| 12:14 PM | $54.02 | Up $0.01 | $54.02 | $54.01 | 500 |
| 12:13 PM | $54.01 | Up $0.09 | $54.01 | $53.97 | 2,100 |
| 12:11 PM | $53.92 | Down $ -0.02 | $53.92 | $53.92 | 100 |
| 12:11 PM | $53.92 | Up $0.00 | $53.92 | $53.92 | 0 |
| 12:10 PM | $53.94 | Down $ -0.06 | $54.01 | $53.94 | 2,100 |
| 12:07 PM | $54.00 | Down $ -0.06 | $54.04 | $54.00 | 900 |
| 12:07 PM | $54.00 | Up $0.00 | $54.04 | $54.00 | 0 |
| 12:07 PM | $54.00 | Up $0.00 | $54.04 | $54.00 | 0 |
| 12:05 PM | $54.07 | Up $0.02 | $54.07 | $54.05 | 5,000 |
| 12:05 PM | $54.07 | Up $0.00 | $54.07 | $54.05 | 0 |
| 12:04 PM | $54.05 | Up $0.01 | $54.07 | $54.04 | 1,900 |
| 12:03 PM | $54.04 | Up $0.01 | $54.04 | $54.01 | 1,800 |
| 12:02 PM | $54.03 | Up $0.02 | $54.04 | $54.02 | 700 |
| 12:01 PM | $54.02 | Up $0.00 | $54.02 | $54.02 | 100 |
| 12:00 PM | $54.02 | Up $0.04 | $54.02 | $53.99 | 500 |
| 11:58 AM | $53.98 | Down $ -0.01 | $53.98 | $53.98 | 100 |
| 11:58 AM | $53.98 | Up $0.00 | $53.98 | $53.98 | 0 |
| 11:56 AM | $53.99 | Up $0.01 | $53.99 | $53.96 | 1,100 |
| 11:56 AM | $53.99 | Up $0.00 | $53.99 | $53.96 | 0 |
| 11:55 AM | $53.98 | Up $0.07 | $53.98 | $53.93 | 1,100 |
| 11:52 AM | $53.91 | Up $0.09 | $53.91 | $53.86 | 800 |
| 11:52 AM | $53.91 | Up $0.00 | $53.91 | $53.86 | 0 |
| 11:52 AM | $53.91 | Up $0.00 | $53.91 | $53.86 | 0 |
| 11:51 AM | $53.82 | Up $0.04 | $53.84 | $53.79 | 7,000 |
| 11:50 AM | $53.78 | Down $ -0.04 | $53.80 | $53.76 | 1,900 |
| 11:49 AM | $53.82 | Up $0.00 | $53.82 | $53.80 | 900 |
| 11:48 AM | $53.82 | Down $ -0.02 | $53.83 | $53.82 | 1,000 |
| 11:47 AM | $53.84 | Down $ -0.02 | $53.84 | $53.84 | 200 |
| 11:46 AM | $53.86 | Down $ -0.02 | $53.87 | $53.86 | 500 |
| 11:45 AM | $53.88 | Up $0.00 | $53.88 | $53.87 | 5,200 |
| 11:42 AM | $53.88 | Down $ -0.01 | $53.88 | $53.88 | 100 |
| 11:42 AM | $53.88 | Up $0.00 | $53.88 | $53.88 | 0 |
| 11:42 AM | $53.88 | Up $0.00 | $53.88 | $53.88 | 0 |
| 11:41 AM | $53.89 | Down $ -0.04 | $53.92 | $53.89 | 2,300 |
| 11:40 AM | $53.93 | Up $0.00 | $53.94 | $53.93 | 1,500 |
| 11:39 AM | $53.93 | Up $0.01 | $53.93 | $53.91 | 500 |
| 11:37 AM | $53.92 | Up $0.01 | $53.94 | $53.92 | 800 |
| 11:37 AM | $53.92 | Up $0.00 | $53.94 | $53.92 | 0 |
| 11:36 AM | $53.92 | Up $0.05 | $53.92 | $53.89 | 2,700 |
| 11:35 AM | $53.87 | Up $0.03 | $53.87 | $53.83 | 3,800 |
| 11:34 AM | $53.84 | Down $ -0.02 | $53.87 | $53.84 | 1,900 |
| 11:33 AM | $53.86 | Up $0.00 | $53.86 | $53.85 | 200 |
| 11:32 AM | $53.86 | Down $ -0.03 | $53.87 | $53.86 | 800 |
| 11:31 AM | $53.89 | Up $0.00 | $53.90 | $53.89 | 700 |
| 11:30 AM | $53.89 | Up $0.01 | $53.89 | $53.89 | 100 |
| 11:29 AM | $53.88 | Down $ -0.05 | $53.94 | $53.88 | 9,100 |
| 11:28 AM | $53.93 | Down $ -0.01 | $53.94 | $53.93 | 1,000 |
| 11:27 AM | $53.94 | Down $ -0.01 | $53.94 | $53.94 | 200 |
| 11:26 AM | $53.95 | Down $ -0.05 | $54.00 | $53.95 | 900 |
| 11:25 AM | $54.00 | Down $ -0.04 | $54.03 | $54.00 | 2,200 |
| 11:24 AM | $54.04 | Up $0.00 | $54.07 | $54.04 | 1,600 |
| 11:23 AM | $54.04 | Down $ -0.02 | $54.05 | $54.04 | 400 |
| 11:22 AM | $54.06 | Up $0.01 | $54.07 | $54.06 | 600 |
| 11:21 AM | $54.05 | Up $0.02 | $54.05 | $54.04 | 1,400 |
| 11:20 AM | $54.04 | Up $0.01 | $54.04 | $54.04 | 900 |
| 11:19 AM | $54.02 | Down $ -0.02 | $54.03 | $54.02 | 800 |
| 11:18 AM | $54.04 | Down $ -0.03 | $54.05 | $54.02 | 2,200 |
| 11:17 AM | $54.07 | Down $ -0.08 | $54.14 | $54.07 | 1,800 |
| 11:16 AM | $54.15 | Down $ -0.01 | $54.15 | $54.15 | 400 |
| 11:14 AM | $54.16 | Down $ -0.03 | $54.16 | $54.16 | 400 |
| 11:14 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:13 AM | $54.19 | Down $ -0.07 | $54.23 | $54.19 | 1,000 |
| 11:12 AM | $54.26 | Up $0.04 | $54.26 | $54.21 | 500 |
| 11:11 AM | $54.22 | Down $ -0.02 | $54.24 | $54.22 | 2,400 |
| 11:09 AM | $54.24 | Up $0.02 | $54.24 | $54.22 | 1,400 |
| 11:09 AM | $54.24 | Up $0.00 | $54.24 | $54.22 | 0 |
| 11:08 AM | $54.23 | Down $ -0.05 | $54.23 | $54.22 | 1,000 |
| 11:07 AM | $54.28 | Up $0.04 | $54.28 | $54.26 | 300 |
| 11:06 AM | $54.24 | Up $0.01 | $54.25 | $54.24 | 300 |
| 11:05 AM | $54.23 | Up $0.05 | $54.23 | $54.20 | 2,400 |
| 11:04 AM | $54.18 | Up $0.06 | $54.18 | $54.11 | 4,300 |
| 11:03 AM | $54.12 | Down $ -0.02 | $54.12 | $54.11 | 1,100 |
| 11:00 AM | $54.13 | Down $ -0.01 | $54.16 | $54.12 | 1,500 |
| 11:00 AM | $54.13 | Up $0.00 | $54.16 | $54.12 | 0 |
| 11:00 AM | $54.13 | Up $0.00 | $54.16 | $54.12 | 0 |
| 10:59 AM | $54.14 | Down $ -0.03 | $54.19 | $54.14 | 3,500 |
| 10:58 AM | $54.17 | Up $0.02 | $54.17 | $54.14 | 1,100 |
| 10:57 AM | $54.15 | Down $ -0.03 | $54.20 | $54.15 | 700 |
| 10:56 AM | $54.18 | Up $0.02 | $54.19 | $54.17 | 1,100 |
| 10:54 AM | $54.16 | Down $ -0.01 | $54.17 | $54.16 | 600 |
| 10:54 AM | $54.16 | Up $0.00 | $54.17 | $54.16 | 0 |
| 10:53 AM | $54.17 | Up $0.01 | $54.17 | $54.17 | 200 |
| 10:52 AM | $54.16 | Up $0.01 | $54.16 | $54.14 | 1,000 |
| 10:51 AM | $54.15 | Down $ -0.01 | $54.15 | $54.13 | 1,900 |
| 10:49 AM | $54.16 | Down $ -0.04 | $54.18 | $54.16 | 500 |
| 10:49 AM | $54.16 | Up $0.00 | $54.18 | $54.16 | 0 |
| 10:48 AM | $54.20 | Down $ -0.01 | $54.20 | $54.20 | 700 |
| 10:47 AM | $54.21 | Down $ -0.03 | $54.22 | $54.21 | 300 |
| 10:46 AM | $54.24 | Down $ -0.03 | $54.24 | $54.24 | 400 |
| 10:45 AM | $54.27 | Up $0.01 | $54.27 | $54.25 | 700 |
| 10:44 AM | $54.26 | Down $ -0.06 | $54.28 | $54.26 | 1,400 |
| 10:43 AM | $54.32 | Up $0.00 | $54.32 | $54.32 | 100 |
| 10:42 AM | $54.32 | Up $0.05 | $54.32 | $54.28 | 1,800 |
| 10:41 AM | $54.27 | Down $ -0.02 | $54.27 | $54.27 | 100 |
| 10:40 AM | $54.29 | Up $0.03 | $54.29 | $54.29 | 100 |
| 10:39 AM | $54.26 | Up $0.05 | $54.26 | $54.24 | 1,400 |
| 10:37 AM | $54.21 | Down $ -0.03 | $54.21 | $54.21 | 400 |
| 10:37 AM | $54.21 | Up $0.00 | $54.21 | $54.21 | 0 |
| 10:34 AM | $54.24 | Down $ -0.05 | $54.28 | $54.24 | 3,000 |
| 10:34 AM | $54.24 | Up $0.00 | $54.28 | $54.24 | 0 |
| 10:34 AM | $54.24 | Up $0.00 | $54.28 | $54.24 | 0 |
| 10:32 AM | $54.29 | Up $0.06 | $54.29 | $54.25 | 800 |
| 10:32 AM | $54.29 | Up $0.00 | $54.29 | $54.25 | 0 |
| 10:31 AM | $54.23 | Up $0.00 | $54.23 | $54.23 | 200 |
| 10:30 AM | $54.23 | Up $0.01 | $54.23 | $54.21 | 1,600 |
| 10:29 AM | $54.22 | Up $0.02 | $54.22 | $54.20 | 900 |
| 10:27 AM | $54.20 | Up $0.06 | $54.20 | $54.17 | 2,200 |
| 10:27 AM | $54.20 | Up $0.00 | $54.20 | $54.17 | 0 |
| 10:25 AM | $54.14 | Up $0.06 | $54.14 | $54.09 | 1,500 |
| 10:25 AM | $54.14 | Up $0.00 | $54.14 | $54.09 | 0 |
| 10:23 AM | $54.08 | Down $ -0.01 | $54.08 | $54.08 | 300 |
| 10:23 AM | $54.08 | Up $0.00 | $54.08 | $54.08 | 0 |
| 10:22 AM | $54.09 | Down $ -0.01 | $54.09 | $54.09 | 100 |
| 10:20 AM | $54.10 | Down $ -0.03 | $54.10 | $54.10 | 500 |
| 10:20 AM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 10:19 AM | $54.13 | Up $0.09 | $54.16 | $54.06 | 3,600 |
| 10:18 AM | $54.04 | Down $ -0.02 | $54.05 | $54.04 | 200 |
| 10:17 AM | $54.06 | Down $ -0.05 | $54.09 | $54.06 | 1,700 |
| 10:16 AM | $54.11 | Down $ -0.01 | $54.11 | $54.11 | 700 |
| 10:15 AM | $54.12 | Up $0.00 | $54.13 | $54.12 | 400 |
| 10:14 AM | $54.12 | Up $0.01 | $54.12 | $54.12 | 200 |
| 10:13 AM | $54.11 | Up $0.00 | $54.15 | $54.11 | 1,600 |
| 10:11 AM | $54.11 | Up $0.02 | $54.11 | $54.07 | 2,000 |
| 10:11 AM | $54.11 | Up $0.00 | $54.11 | $54.07 | 0 |
| 10:10 AM | $54.09 | Up $0.12 | $54.09 | $54.00 | 1,800 |
| 10:09 AM | $53.98 | Up $0.02 | $53.98 | $53.95 | 4,400 |
| 10:08 AM | $53.95 | Up $0.00 | $53.95 | $53.92 | 10,600 |
| 10:07 AM | $53.95 | Up $0.02 | $53.96 | $53.93 | 4,300 |
| 10:06 AM | $53.93 | Up $0.00 | $53.95 | $53.93 | 3,700 |
| 10:05 AM | $53.93 | Down $ -0.06 | $53.98 | $53.93 | 1,900 |
| 10:04 AM | $54.00 | Up $0.00 | $54.00 | $54.00 | 100 |
| 10:03 AM | $53.99 | Down $ -0.01 | $54.03 | $53.99 | 6,400 |
| 10:02 AM | $54.00 | Down $ -0.01 | $54.01 | $54.00 | 400 |
| 10:01 AM | $54.01 | Down $ -0.08 | $54.06 | $54.01 | 1,200 |
| 10:00 AM | $54.09 | Down $ -0.01 | $54.09 | $54.09 | 800 |
| 09:59 AM | $54.10 | Up $0.14 | $54.10 | $53.96 | 2,300 |
| 09:58 AM | $53.96 | Down $ -0.04 | $53.99 | $53.96 | 1,300 |
| 09:57 AM | $54.00 | Up $0.00 | $54.00 | $53.99 | 700 |
| 09:56 AM | $54.00 | Down $ -0.05 | $54.01 | $54.00 | 800 |
| 09:55 AM | $54.05 | Up $0.03 | $54.08 | $54.05 | 1,800 |
| 09:54 AM | $54.02 | Up $0.02 | $54.03 | $53.99 | 4,200 |
| 09:53 AM | $54.00 | Down $ -0.06 | $54.03 | $54.00 | 400 |
| 09:52 AM | $54.06 | Up $0.01 | $54.09 | $54.06 | 1,900 |
| 09:51 AM | $54.05 | Up $0.03 | $54.05 | $54.01 | 2,400 |
| 09:50 AM | $54.02 | Up $0.02 | $54.02 | $53.92 | 5,500 |
| 09:48 AM | $54.00 | Down $ -0.04 | $54.06 | $54.00 | 1,800 |
| 09:48 AM | $54.00 | Up $0.00 | $54.06 | $54.00 | 0 |
| 09:47 AM | $54.04 | Down $ -0.10 | $54.11 | $54.04 | 2,200 |
| 09:46 AM | $54.14 | Up $0.05 | $54.19 | $54.09 | 3,500 |
| 09:45 AM | $54.09 | Up $0.00 | $54.12 | $54.09 | 3,400 |
| 09:43 AM | $54.09 | Down $ -0.10 | $54.20 | $54.09 | 4,100 |
| 09:43 AM | $54.09 | Up $0.00 | $54.20 | $54.09 | 0 |
| 09:42 AM | $54.19 | Up $0.01 | $54.19 | $54.19 | 100 |
| 09:40 AM | $54.18 | Up $0.12 | $54.18 | $54.11 | 1,800 |
| 09:40 AM | $54.18 | Up $0.00 | $54.18 | $54.11 | 0 |
| 09:37 AM | $54.07 | Up $0.04 | $54.07 | $54.00 | 200 |
| 09:37 AM | $54.07 | Up $0.00 | $54.07 | $54.00 | 0 |
| 09:37 AM | $54.07 | Up $0.00 | $54.07 | $54.00 | 0 |
| 09:36 AM | $54.02 | Down $ -0.08 | $54.16 | $54.02 | 1,200 |
| 09:34 AM | $54.10 | Down $ -0.17 | $54.27 | $54.10 | 1,300 |
| 09:34 AM | $54.10 | Up $0.00 | $54.27 | $54.10 | 0 |
| 09:32 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 100 |
| 09:32 AM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 09:31 AM | $54.27 | Up $0.02 | $54.27 | $54.27 | 300 |
| 09:30 AM | $54.25 | Down $ -0.15 | $54.27 | $54.25 | 7,800 |
| Previous close | $54.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | $230.79 | $229.09 | $231.50 | $228.10 | 164,300 |
| 15/08/2025 | $227.35 | $227.77 | $228.52 | $226.53 | 217,900 |
| 14/08/2025 | $227.44 | $227.19 | $227.70 | $226.29 | 299,800 |
| 13/08/2025 | $226.54 | $228.79 | $229.65 | $226.45 | 247,000 |
Graphs are not available, please refer to the detailed table