Find a quote
LOBLAW CO
55.80 Up 0.06 (0.11 %)
Delayed : 2025/08/27 17:40:00
- Previous close $55.74
- Opening $55.49
- Today High $56.16
- Today Low $54.83
- Price Bid $55.63
- Price Ask $55.63
- 52 Weeks High $59.70
- 52 Weeks Low $42.56
- Size Bid 2
- Size Ask 4
- Volume 813,371
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 201,100 |
| 03:59 PM | $55.80 | Up $0.02 | $55.82 | $55.79 | 30,300 |
| 03:58 PM | $55.78 | Down $ -0.02 | $55.82 | $55.78 | 8,100 |
| 03:57 PM | $55.80 | Up $0.00 | $55.81 | $55.79 | 8,700 |
| 03:56 PM | $55.80 | Up $0.03 | $55.81 | $55.79 | 3,500 |
| 03:55 PM | $55.77 | Down $ -0.03 | $55.81 | $55.77 | 9,700 |
| 03:54 PM | $55.80 | Down $ -0.01 | $55.81 | $55.78 | 8,100 |
| 03:53 PM | $55.81 | Up $0.01 | $55.81 | $55.80 | 2,200 |
| 03:52 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 1,500 |
| 03:51 PM | $55.80 | Up $0.07 | $55.80 | $55.76 | 6,500 |
| 03:50 PM | $55.73 | Down $ -0.07 | $55.80 | $55.69 | 13,900 |
| 03:49 PM | $55.80 | Up $0.00 | $55.80 | $55.76 | 1,600 |
| 03:48 PM | $55.80 | Up $0.00 | $55.80 | $55.79 | 4,300 |
| 03:47 PM | $55.80 | Up $0.01 | $55.82 | $55.80 | 7,600 |
| 03:46 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 100 |
| 03:45 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 500 |
| 03:44 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 500 |
| 03:43 PM | $55.80 | Up $0.00 | $55.80 | $55.79 | 4,500 |
| 03:42 PM | $55.80 | Up $0.00 | $55.81 | $55.79 | 400 |
| 03:41 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 1,400 |
| 03:40 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 400 |
| 03:39 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 300 |
| 03:38 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 500 |
| 03:36 PM | $55.80 | Up $0.01 | $55.80 | $55.78 | 1,600 |
| 03:36 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 0 |
| 03:35 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 3,300 |
| 03:34 PM | $55.80 | Up $0.00 | $55.80 | $55.79 | 1,300 |
| 03:33 PM | $55.80 | Up $0.00 | $55.80 | $55.79 | 500 |
| 03:32 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 200 |
| 03:31 PM | $55.80 | Up $0.00 | $55.80 | $55.79 | 1,700 |
| 03:30 PM | $55.80 | Up $0.01 | $55.80 | $55.78 | 2,200 |
| 03:29 PM | $55.79 | Up $0.00 | $55.81 | $55.79 | 1,500 |
| 03:28 PM | $55.79 | Up $0.00 | $55.80 | $55.79 | 400 |
| 03:27 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 1,400 |
| 03:26 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 700 |
| 03:25 PM | $55.80 | Up $0.01 | $55.80 | $55.80 | 800 |
| 03:24 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 400 |
| 03:23 PM | $55.80 | Down $0.00 | $55.80 | $55.80 | 200 |
| 03:22 PM | $55.80 | Up $0.01 | $55.80 | $55.80 | 1,100 |
| 03:21 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 100 |
| 03:20 PM | $55.78 | Down $ -0.01 | $55.80 | $55.78 | 1,300 |
| 03:19 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 1,000 |
| 03:18 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 700 |
| 03:17 PM | $55.81 | Up $0.01 | $55.81 | $55.80 | 1,900 |
| 03:16 PM | $55.80 | Up $0.03 | $55.80 | $55.80 | 100 |
| 03:15 PM | $55.77 | Down $ -0.02 | $55.80 | $55.77 | 3,100 |
| 03:14 PM | $55.79 | Down $ -0.01 | $55.80 | $55.79 | 1,100 |
| 03:13 PM | $55.80 | Up $0.01 | $55.80 | $55.80 | 100 |
| 03:11 PM | $55.79 | Down $ -0.01 | $55.79 | $55.77 | 2,500 |
| 03:11 PM | $55.79 | Up $0.00 | $55.79 | $55.77 | 0 |
| 03:10 PM | $55.80 | Up $0.01 | $55.80 | $55.79 | 1,700 |
| 03:09 PM | $55.79 | Up $0.00 | $55.80 | $55.76 | 800 |
| 03:08 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 100 |
| 03:07 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 700 |
| 03:06 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 700 |
| 03:05 PM | $55.80 | Up $0.02 | $55.80 | $55.77 | 2,800 |
| 03:04 PM | $55.79 | Up $0.01 | $55.79 | $55.77 | 200 |
| 03:03 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 100 |
| 03:02 PM | $55.77 | Up $0.01 | $55.77 | $55.76 | 200 |
| 03:01 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 200 |
| 03:00 PM | $55.76 | Down $ -0.01 | $55.77 | $55.76 | 800 |
| 02:59 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 700 |
| 02:58 PM | $55.77 | Up $0.01 | $55.77 | $55.77 | 100 |
| 02:57 PM | $55.76 | Down $ -0.04 | $55.78 | $55.76 | 500 |
| 02:56 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 1,000 |
| 02:55 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 1,000 |
| 02:54 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 400 |
| 02:53 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 200 |
| 02:52 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 200 |
| 02:51 PM | $55.81 | Up $0.00 | $55.83 | $55.81 | 3,100 |
| 02:50 PM | $55.81 | Up $0.01 | $55.81 | $55.81 | 200 |
| 02:49 PM | $55.80 | Down $ -0.03 | $55.83 | $55.80 | 2,200 |
| 02:48 PM | $55.83 | Up $0.02 | $55.83 | $55.81 | 400 |
| 02:47 PM | $55.81 | Up $0.00 | $55.83 | $55.81 | 200 |
| 02:46 PM | $55.81 | Down $ -0.02 | $55.82 | $55.81 | 1,500 |
| 02:45 PM | $55.83 | Up $0.01 | $55.83 | $55.83 | 500 |
| 02:44 PM | $55.82 | Up $0.01 | $55.82 | $55.82 | 200 |
| 02:42 PM | $55.81 | Down $ -0.02 | $55.81 | $55.81 | 1,100 |
| 02:42 PM | $55.81 | Up $0.00 | $55.81 | $55.81 | 0 |
| 02:40 PM | $55.83 | Up $0.01 | $55.83 | $55.80 | 500 |
| 02:40 PM | $55.83 | Up $0.00 | $55.83 | $55.80 | 0 |
| 02:39 PM | $55.82 | Up $0.01 | $55.83 | $55.81 | 1,800 |
| 02:38 PM | $55.81 | Up $0.01 | $55.81 | $55.80 | 400 |
| 02:37 PM | $55.80 | Down $ -0.01 | $55.80 | $55.80 | 200 |
| 02:36 PM | $55.81 | Up $0.01 | $55.81 | $55.80 | 1,200 |
| 02:35 PM | $55.80 | Up $0.02 | $55.80 | $55.78 | 1,700 |
| 02:34 PM | $55.78 | Down $ -0.02 | $55.81 | $55.78 | 1,700 |
| 02:33 PM | $55.80 | Up $0.00 | $55.80 | $55.78 | 300 |
| 02:32 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 500 |
| 02:31 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 200 |
| 02:29 PM | $55.80 | Up $0.00 | $55.84 | $55.80 | 1,600 |
| 02:29 PM | $55.80 | Up $0.00 | $55.84 | $55.80 | 0 |
| 02:28 PM | $55.80 | Up $0.02 | $55.80 | $55.80 | 700 |
| 02:27 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 300 |
| 02:26 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 700 |
| 02:24 PM | $55.80 | Down $ -0.05 | $55.80 | $55.80 | 100 |
| 02:24 PM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 02:23 PM | $55.85 | Up $0.09 | $55.85 | $55.77 | 3,900 |
| 02:22 PM | $55.76 | Down $ -0.02 | $55.78 | $55.76 | 1,100 |
| 02:21 PM | $55.78 | Down $ -0.02 | $55.78 | $55.78 | 300 |
| 02:20 PM | $55.80 | Up $0.01 | $55.81 | $55.79 | 2,800 |
| 02:19 PM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 400 |
| 02:18 PM | $55.80 | Down $ -0.04 | $55.82 | $55.80 | 1,600 |
| 02:16 PM | $55.84 | Up $0.02 | $55.84 | $55.83 | 200 |
| 02:16 PM | $55.84 | Up $0.00 | $55.84 | $55.83 | 0 |
| 02:15 PM | $55.82 | Up $0.01 | $55.82 | $55.82 | 100 |
| 02:14 PM | $55.81 | Down $ -0.03 | $55.84 | $55.81 | 1,800 |
| 02:13 PM | $55.84 | Up $0.06 | $55.84 | $55.78 | 2,000 |
| 02:11 PM | $55.78 | Down $ -0.01 | $55.78 | $55.78 | 300 |
| 02:11 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 02:10 PM | $55.79 | Up $0.00 | $55.79 | $55.79 | 600 |
| 02:09 PM | $55.79 | Down $ -0.01 | $55.81 | $55.79 | 1,100 |
| 02:08 PM | $55.80 | Up $0.00 | $55.81 | $55.80 | 700 |
| 02:07 PM | $55.80 | Up $0.01 | $55.80 | $55.80 | 200 |
| 02:06 PM | $55.79 | Down $ -0.03 | $55.82 | $55.79 | 600 |
| 02:05 PM | $55.82 | Down $ -0.02 | $55.84 | $55.82 | 500 |
| 02:04 PM | $55.84 | Down $ -0.04 | $55.88 | $55.84 | 1,400 |
| 02:03 PM | $55.88 | Up $0.01 | $55.88 | $55.88 | 100 |
| 02:02 PM | $55.87 | Down $ -0.01 | $55.88 | $55.87 | 300 |
| 02:01 PM | $55.88 | Down $ -0.01 | $55.91 | $55.88 | 300 |
| 02:00 PM | $55.89 | Up $0.01 | $55.89 | $55.89 | 100 |
| 01:59 PM | $55.88 | Down $ -0.03 | $55.90 | $55.88 | 900 |
| 01:58 PM | $55.91 | Down $ -0.02 | $55.93 | $55.91 | 1,200 |
| 01:57 PM | $55.93 | Down $ -0.02 | $55.93 | $55.93 | 100 |
| 01:53 PM | $55.95 | Down $ -0.01 | $55.95 | $55.95 | 200 |
| 01:53 PM | $55.95 | Up $0.00 | $55.95 | $55.95 | 0 |
| 01:53 PM | $55.95 | Up $0.00 | $55.95 | $55.95 | 0 |
| 01:53 PM | $55.95 | Up $0.00 | $55.95 | $55.95 | 0 |
| 01:52 PM | $55.95 | Down $ -0.02 | $55.96 | $55.95 | 2,400 |
| 01:51 PM | $55.97 | Down $ -0.02 | $55.98 | $55.97 | 400 |
| 01:48 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 100 |
| 01:48 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 01:48 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 0 |
| 01:47 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 300 |
| 01:46 PM | $55.99 | Up $0.00 | $55.99 | $55.96 | 1,800 |
| 01:45 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 200 |
| 01:44 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 100 |
| 01:43 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 900 |
| 01:42 PM | $55.99 | Up $0.01 | $55.99 | $55.98 | 3,000 |
| 01:41 PM | $55.98 | Up $0.06 | $55.98 | $55.97 | 2,400 |
| 01:40 PM | $55.92 | Down $0.00 | $55.95 | $55.91 | 4,100 |
| 01:39 PM | $55.93 | Down $ -0.02 | $55.93 | $55.91 | 300 |
| 01:38 PM | $55.94 | Up $0.02 | $55.94 | $55.93 | 1,300 |
| 01:37 PM | $55.92 | Up $0.02 | $55.92 | $55.92 | 800 |
| 01:36 PM | $55.90 | Down $ -0.02 | $55.90 | $55.90 | 100 |
| 01:35 PM | $55.92 | Up $0.02 | $55.92 | $55.92 | 100 |
| 01:34 PM | $55.90 | Down $0.00 | $55.92 | $55.90 | 200 |
| 01:33 PM | $55.90 | Down $ -0.04 | $55.90 | $55.90 | 100 |
| 01:30 PM | $55.94 | Up $0.04 | $55.94 | $55.93 | 800 |
| 01:30 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 0 |
| 01:30 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 0 |
| 01:29 PM | $55.90 | Down $ -0.02 | $55.92 | $55.90 | 200 |
| 01:28 PM | $55.92 | Up $0.01 | $55.92 | $55.92 | 100 |
| 01:27 PM | $55.91 | Down $ -0.02 | $55.91 | $55.91 | 100 |
| 01:26 PM | $55.93 | Down $ -0.04 | $55.95 | $55.93 | 4,700 |
| 01:25 PM | $55.97 | Down $ -0.02 | $55.99 | $55.97 | 400 |
| 01:24 PM | $55.99 | Up $0.01 | $55.99 | $55.99 | 1,700 |
| 01:23 PM | $55.98 | Up $0.01 | $55.98 | $55.97 | 300 |
| 01:22 PM | $55.97 | Down $ -0.01 | $55.98 | $55.97 | 300 |
| 01:21 PM | $55.98 | Up $0.01 | $55.98 | $55.97 | 200 |
| 01:20 PM | $55.97 | Up $0.02 | $55.97 | $55.94 | 2,500 |
| 01:18 PM | $55.95 | Up $0.03 | $55.95 | $55.88 | 1,500 |
| 01:18 PM | $55.95 | Up $0.00 | $55.95 | $55.88 | 0 |
| 01:17 PM | $55.92 | Up $0.02 | $55.92 | $55.92 | 300 |
| 01:16 PM | $55.91 | Down $0.00 | $55.91 | $55.91 | 200 |
| 01:15 PM | $55.91 | Up $0.00 | $55.92 | $55.91 | 600 |
| 01:14 PM | $55.91 | Up $0.01 | $55.91 | $55.89 | 1,900 |
| 01:12 PM | $55.90 | Up $0.01 | $55.90 | $55.90 | 300 |
| 01:12 PM | $55.90 | Up $0.00 | $55.90 | $55.90 | 0 |
| 01:11 PM | $55.89 | Up $0.01 | $55.89 | $55.88 | 500 |
| 01:10 PM | $55.88 | Up $0.02 | $55.88 | $55.84 | 800 |
| 01:09 PM | $55.86 | Up $0.00 | $55.86 | $55.85 | 200 |
| 01:08 PM | $55.86 | Up $0.00 | $55.86 | $55.84 | 700 |
| 01:07 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 100 |
| 01:06 PM | $55.86 | Up $0.03 | $55.86 | $55.85 | 800 |
| 01:05 PM | $55.83 | Down $ -0.03 | $55.88 | $55.83 | 2,200 |
| 01:04 PM | $55.86 | Down $ -0.02 | $55.86 | $55.86 | 300 |
| 01:03 PM | $55.88 | Down $ -0.04 | $55.90 | $55.88 | 3,000 |
| 01:02 PM | $55.92 | Up $0.01 | $55.92 | $55.92 | 100 |
| 01:01 PM | $55.91 | Down $ -0.04 | $55.92 | $55.91 | 800 |
| 01:00 PM | $55.95 | Up $0.01 | $55.95 | $55.93 | 200 |
| 12:59 PM | $55.94 | Up $0.00 | $55.94 | $55.94 | 200 |
| 12:58 PM | $55.94 | Up $0.00 | $55.94 | $55.93 | 500 |
| 12:57 PM | $55.94 | Up $0.01 | $55.94 | $55.94 | 100 |
| 12:56 PM | $55.93 | Up $0.01 | $55.93 | $55.92 | 200 |
| 12:55 PM | $55.92 | Up $0.00 | $55.93 | $55.91 | 600 |
| 12:54 PM | $55.92 | Up $0.00 | $55.94 | $55.92 | 1,200 |
| 12:49 PM | $55.92 | Up $0.04 | $55.92 | $55.88 | 3,100 |
| 12:49 PM | $55.92 | Up $0.00 | $55.92 | $55.88 | 0 |
| 12:49 PM | $55.92 | Up $0.00 | $55.92 | $55.88 | 0 |
| 12:49 PM | $55.92 | Up $0.00 | $55.92 | $55.88 | 0 |
| 12:49 PM | $55.92 | Up $0.00 | $55.92 | $55.88 | 0 |
| 12:48 PM | $55.88 | Up $0.00 | $55.88 | $55.88 | 100 |
| 12:47 PM | $55.88 | Up $0.02 | $55.88 | $55.86 | 1,200 |
| 12:46 PM | $55.86 | Up $0.00 | $55.86 | $55.82 | 900 |
| 12:44 PM | $55.86 | Down $ -0.04 | $55.90 | $55.86 | 700 |
| 12:44 PM | $55.86 | Up $0.00 | $55.90 | $55.86 | 0 |
| 12:43 PM | $55.90 | Down $ -0.03 | $55.92 | $55.87 | 3,100 |
| 12:42 PM | $55.93 | Down $ -0.01 | $55.93 | $55.93 | 300 |
| 12:41 PM | $55.94 | Down $ -0.02 | $55.98 | $55.94 | 1,600 |
| 12:40 PM | $55.96 | Up $0.00 | $55.96 | $55.96 | 200 |
| 12:39 PM | $55.96 | Up $0.01 | $55.96 | $55.96 | 100 |
| 12:38 PM | $55.95 | Up $0.01 | $55.95 | $55.95 | 100 |
| 12:37 PM | $55.94 | Down $ -0.02 | $55.94 | $55.94 | 800 |
| 12:36 PM | $55.96 | Up $0.00 | $55.96 | $55.95 | 200 |
| 12:35 PM | $55.96 | Down $ -0.01 | $55.96 | $55.95 | 2,200 |
| 12:34 PM | $55.97 | Up $0.00 | $55.97 | $55.97 | 100 |
| 12:33 PM | $55.97 | Up $0.01 | $55.97 | $55.97 | 100 |
| 12:31 PM | $55.96 | Down $ -0.03 | $55.96 | $55.96 | 800 |
| 12:31 PM | $55.96 | Up $0.00 | $55.96 | $55.96 | 0 |
| 12:30 PM | $55.99 | Up $0.03 | $55.99 | $55.97 | 800 |
| 12:29 PM | $55.96 | Up $0.01 | $55.96 | $55.96 | 100 |
| 12:28 PM | $55.95 | Down $ -0.02 | $55.99 | $55.95 | 2,800 |
| 12:27 PM | $55.97 | Down $ -0.03 | $56.00 | $55.97 | 4,300 |
| 12:26 PM | $56.00 | Up $0.01 | $56.00 | $55.99 | 1,300 |
| 12:25 PM | $55.99 | Up $0.00 | $55.99 | $55.99 | 200 |
| 12:24 PM | $55.99 | Up $0.01 | $55.99 | $55.99 | 100 |
| 12:23 PM | $55.98 | Up $0.03 | $55.98 | $55.96 | 700 |
| 12:22 PM | $55.95 | Up $0.01 | $55.95 | $55.95 | 600 |
| 12:21 PM | $55.94 | Up $0.01 | $55.94 | $55.92 | 600 |
| 12:20 PM | $55.93 | Down $ -0.04 | $55.96 | $55.93 | 1,900 |
| 12:18 PM | $55.97 | Up $0.03 | $55.97 | $55.95 | 400 |
| 12:18 PM | $55.97 | Up $0.00 | $55.97 | $55.95 | 0 |
| 12:17 PM | $55.94 | Up $0.10 | $55.94 | $55.85 | 3,000 |
| 12:16 PM | $55.84 | Up $0.02 | $55.84 | $55.76 | 5,700 |
| 12:14 PM | $55.82 | Up $0.04 | $55.82 | $55.82 | 100 |
| 12:14 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 12:12 PM | $55.78 | Up $0.05 | $55.78 | $55.72 | 2,300 |
| 12:12 PM | $55.78 | Up $0.00 | $55.78 | $55.72 | 0 |
| 12:11 PM | $55.74 | Down $ -0.05 | $55.79 | $55.74 | 1,600 |
| 12:10 PM | $55.79 | Down $ -0.02 | $55.82 | $55.79 | 1,700 |
| 12:09 PM | $55.81 | Down $ -0.03 | $55.86 | $55.81 | 700 |
| 12:08 PM | $55.84 | Up $0.03 | $55.84 | $55.84 | 100 |
| 12:07 PM | $55.81 | Down $ -0.03 | $55.81 | $55.81 | 100 |
| 12:06 PM | $55.85 | Down $ -0.02 | $55.85 | $55.85 | 100 |
| 12:03 PM | $55.86 | Up $0.03 | $55.86 | $55.84 | 900 |
| 12:03 PM | $55.86 | Up $0.00 | $55.86 | $55.84 | 0 |
| 12:03 PM | $55.86 | Up $0.00 | $55.86 | $55.84 | 0 |
| 12:02 PM | $55.83 | Down $ -0.09 | $55.91 | $55.78 | 5,300 |
| 12:01 PM | $55.92 | Down $ -0.03 | $55.93 | $55.92 | 400 |
| 12:00 PM | $55.95 | Up $0.01 | $55.95 | $55.95 | 1,200 |
| 11:59 AM | $55.94 | Down $ -0.01 | $55.94 | $55.94 | 100 |
| 11:58 AM | $55.95 | Down $ -0.03 | $55.95 | $55.94 | 500 |
| 11:56 AM | $55.98 | Down $ -0.08 | $56.02 | $55.98 | 900 |
| 11:56 AM | $55.98 | Up $0.00 | $56.02 | $55.98 | 0 |
| 11:54 AM | $56.06 | Down $ -0.09 | $56.06 | $56.06 | 300 |
| 11:54 AM | $56.06 | Up $0.00 | $56.06 | $56.06 | 0 |
| 11:53 AM | $56.15 | Up $0.06 | $56.15 | $56.11 | 1,100 |
| 11:51 AM | $56.09 | Down $ -0.02 | $56.11 | $56.09 | 200 |
| 11:51 AM | $56.09 | Up $0.00 | $56.11 | $56.09 | 0 |
| 11:50 AM | $56.11 | Up $0.06 | $56.13 | $56.06 | 3,000 |
| 11:49 AM | $56.05 | Up $0.03 | $56.05 | $56.04 | 1,100 |
| 11:48 AM | $56.02 | Down $ -0.02 | $56.03 | $55.98 | 4,400 |
| 11:44 AM | $56.04 | Up $0.06 | $56.04 | $56.02 | 900 |
| 11:44 AM | $56.04 | Up $0.00 | $56.04 | $56.02 | 0 |
| 11:44 AM | $56.04 | Up $0.00 | $56.04 | $56.02 | 0 |
| 11:44 AM | $56.04 | Up $0.00 | $56.04 | $56.02 | 0 |
| 11:42 AM | $55.98 | Down $ -0.07 | $56.02 | $55.98 | 1,000 |
| 11:42 AM | $55.98 | Up $0.00 | $56.02 | $55.98 | 0 |
| 11:41 AM | $56.05 | Down $ -0.07 | $56.16 | $56.05 | 4,100 |
| 11:40 AM | $56.12 | Up $0.06 | $56.15 | $56.08 | 3,100 |
| 11:39 AM | $56.06 | Up $0.00 | $56.07 | $56.06 | 200 |
| 11:38 AM | $56.06 | Up $0.07 | $56.06 | $55.98 | 3,500 |
| 11:37 AM | $55.99 | Up $0.03 | $55.99 | $55.97 | 600 |
| 11:36 AM | $55.96 | Up $0.02 | $55.96 | $55.95 | 1,200 |
| 11:35 AM | $55.94 | Up $0.01 | $55.94 | $55.91 | 800 |
| 11:34 AM | $55.93 | Up $0.01 | $55.93 | $55.92 | 700 |
| 11:33 AM | $55.92 | Down $ -0.01 | $55.93 | $55.92 | 2,000 |
| 11:32 AM | $55.93 | Up $0.07 | $55.93 | $55.90 | 1,600 |
| 11:31 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 100 |
| 11:30 AM | $55.86 | Down $ -0.01 | $55.90 | $55.86 | 2,500 |
| 11:29 AM | $55.87 | Down $ -0.04 | $55.90 | $55.87 | 2,400 |
| 11:28 AM | $55.91 | Up $0.00 | $55.93 | $55.91 | 500 |
| 11:27 AM | $55.91 | Up $0.00 | $55.93 | $55.91 | 3,200 |
| 11:26 AM | $55.91 | Up $0.01 | $55.92 | $55.91 | 600 |
| 11:25 AM | $55.90 | Up $0.03 | $55.90 | $55.89 | 800 |
| 11:24 AM | $55.87 | Down $ -0.02 | $55.90 | $55.87 | 2,900 |
| 11:23 AM | $55.89 | Up $0.01 | $55.90 | $55.89 | 500 |
| 11:21 AM | $55.88 | Down $ -0.03 | $55.91 | $55.87 | 2,800 |
| 11:21 AM | $55.88 | Up $0.00 | $55.91 | $55.87 | 0 |
| 11:20 AM | $55.91 | Down $ -0.01 | $55.91 | $55.91 | 800 |
| 11:18 AM | $55.92 | Down $ -0.03 | $55.94 | $55.92 | 300 |
| 11:18 AM | $55.92 | Up $0.00 | $55.94 | $55.92 | 0 |
| 11:17 AM | $55.95 | Up $0.03 | $55.96 | $55.95 | 800 |
| 11:16 AM | $55.92 | Down $ -0.02 | $55.93 | $55.92 | 1,000 |
| 11:15 AM | $55.94 | Up $0.07 | $55.94 | $55.90 | 2,600 |
| 11:14 AM | $55.87 | Up $0.01 | $55.87 | $55.84 | 3,900 |
| 11:13 AM | $55.86 | Up $0.02 | $55.86 | $55.84 | 600 |
| 11:12 AM | $55.84 | Up $0.02 | $55.84 | $55.81 | 1,100 |
| 11:11 AM | $55.82 | Up $0.01 | $55.82 | $55.80 | 1,200 |
| 11:10 AM | $55.81 | Down $ -0.06 | $55.85 | $55.81 | 2,200 |
| 11:09 AM | $55.87 | Up $0.02 | $55.87 | $55.85 | 1,600 |
| 11:07 AM | $55.85 | Up $0.01 | $55.87 | $55.85 | 1,100 |
| 11:07 AM | $55.85 | Up $0.00 | $55.87 | $55.85 | 0 |
| 11:06 AM | $55.84 | Up $0.00 | $55.85 | $55.84 | 300 |
| 11:05 AM | $55.84 | Down $ -0.02 | $55.86 | $55.84 | 1,400 |
| 11:04 AM | $55.86 | Up $0.04 | $55.89 | $55.86 | 1,200 |
| 11:03 AM | $55.82 | Down $ -0.07 | $55.86 | $55.82 | 2,200 |
| 11:02 AM | $55.89 | Up $0.06 | $55.89 | $55.83 | 1,700 |
| 11:00 AM | $55.83 | Down $ -0.02 | $55.92 | $55.83 | 2,200 |
| 11:00 AM | $55.83 | Up $0.00 | $55.92 | $55.83 | 0 |
| 10:59 AM | $55.85 | Down $ -0.04 | $55.88 | $55.85 | 3,500 |
| 10:58 AM | $55.89 | Up $0.11 | $55.89 | $55.81 | 1,400 |
| 10:57 AM | $55.78 | Up $0.09 | $55.79 | $55.74 | 2,000 |
| 10:56 AM | $55.69 | Down $ -0.01 | $55.70 | $55.69 | 1,200 |
| 10:55 AM | $55.70 | Up $0.03 | $55.74 | $55.69 | 1,400 |
| 10:54 AM | $55.67 | Up $0.02 | $55.67 | $55.67 | 100 |
| 10:53 AM | $55.65 | Down $ -0.05 | $55.70 | $55.65 | 1,200 |
| 10:52 AM | $55.70 | Up $0.02 | $55.72 | $55.64 | 9,100 |
| 10:51 AM | $55.67 | Down $ -0.03 | $55.67 | $55.65 | 400 |
| 10:50 AM | $55.70 | Up $0.02 | $55.70 | $55.66 | 900 |
| 10:49 AM | $55.68 | Up $0.02 | $55.70 | $55.66 | 1,300 |
| 10:48 AM | $55.66 | Up $0.05 | $55.67 | $55.61 | 1,000 |
| 10:47 AM | $55.61 | Up $0.07 | $55.61 | $55.57 | 1,600 |
| 10:46 AM | $55.54 | Up $0.09 | $55.55 | $55.51 | 1,800 |
| 10:45 AM | $55.45 | Down $ -0.06 | $55.57 | $55.44 | 5,100 |
| 10:44 AM | $55.51 | Down $ -0.06 | $55.54 | $55.51 | 500 |
| 10:42 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 200 |
| 10:42 AM | $55.57 | Up $0.00 | $55.57 | $55.57 | 0 |
| 10:41 AM | $55.57 | Down $ -0.01 | $55.57 | $55.57 | 100 |
| 10:40 AM | $55.58 | Down $ -0.05 | $55.60 | $55.58 | 700 |
| 10:39 AM | $55.63 | Down $ -0.02 | $55.63 | $55.63 | 100 |
| 10:38 AM | $55.65 | Down $ -0.09 | $55.68 | $55.65 | 1,700 |
| 10:37 AM | $55.74 | Up $0.11 | $55.74 | $55.67 | 600 |
| 10:36 AM | $55.63 | Up $0.03 | $55.63 | $55.63 | 700 |
| 10:35 AM | $55.60 | Up $0.08 | $55.60 | $55.55 | 2,500 |
| 10:34 AM | $55.52 | Down $ -0.03 | $55.53 | $55.52 | 1,100 |
| 10:33 AM | $55.55 | Up $0.05 | $55.55 | $55.50 | 1,200 |
| 10:32 AM | $55.50 | Down $ -0.04 | $55.50 | $55.48 | 800 |
| 10:31 AM | $55.54 | Down $ -0.08 | $55.61 | $55.54 | 1,800 |
| 10:30 AM | $55.62 | Down $ -0.07 | $55.64 | $55.62 | 300 |
| 10:29 AM | $55.69 | Up $0.01 | $55.72 | $55.65 | 1,500 |
| 10:28 AM | $55.68 | Down $ -0.01 | $55.69 | $55.68 | 300 |
| 10:27 AM | $55.69 | Down $ -0.02 | $55.74 | $55.69 | 800 |
| 10:26 AM | $55.71 | Up $0.06 | $55.71 | $55.65 | 2,000 |
| 10:25 AM | $55.65 | Up $0.03 | $55.65 | $55.65 | 100 |
| 10:22 AM | $55.62 | Up $0.05 | $55.62 | $55.54 | 1,400 |
| 10:22 AM | $55.62 | Up $0.00 | $55.62 | $55.54 | 0 |
| 10:22 AM | $55.62 | Up $0.00 | $55.62 | $55.54 | 0 |
| 10:21 AM | $55.57 | Down $ -0.09 | $55.64 | $55.57 | 1,600 |
| 10:19 AM | $55.66 | Up $0.05 | $55.66 | $55.62 | 1,500 |
| 10:19 AM | $55.66 | Up $0.00 | $55.66 | $55.62 | 0 |
| 10:18 AM | $55.61 | Down $ -0.02 | $55.65 | $55.61 | 1,900 |
| 10:17 AM | $55.63 | Up $0.13 | $55.63 | $55.52 | 1,700 |
| 10:16 AM | $55.50 | Up $0.09 | $55.50 | $55.41 | 1,800 |
| 10:15 AM | $55.41 | Up $0.04 | $55.41 | $55.37 | 1,100 |
| 10:14 AM | $55.37 | Up $0.08 | $55.37 | $55.29 | 1,500 |
| 10:13 AM | $55.29 | Down $ -0.05 | $55.34 | $55.29 | 1,100 |
| 10:12 AM | $55.34 | Up $0.02 | $55.36 | $55.33 | 400 |
| 10:11 AM | $55.32 | Down $ -0.09 | $55.41 | $55.32 | 1,100 |
| 10:10 AM | $55.41 | Down $ -0.06 | $55.54 | $55.41 | 1,000 |
| 10:09 AM | $55.47 | Down $ -0.02 | $55.49 | $55.45 | 900 |
| 10:08 AM | $55.49 | Down $ -0.08 | $55.49 | $55.49 | 100 |
| 10:07 AM | $55.57 | Up $0.05 | $55.57 | $55.56 | 500 |
| 10:06 AM | $55.53 | Up $0.02 | $55.55 | $55.53 | 200 |
| 10:05 AM | $55.51 | Down $ -0.10 | $55.56 | $55.51 | 1,400 |
| 10:04 AM | $55.61 | Up $0.11 | $55.63 | $55.50 | 3,900 |
| 10:03 AM | $55.50 | Up $0.05 | $55.50 | $55.46 | 1,400 |
| 10:02 AM | $55.45 | Up $0.10 | $55.45 | $55.38 | 1,200 |
| 10:01 AM | $55.35 | Up $0.12 | $55.35 | $55.30 | 1,100 |
| 10:00 AM | $55.23 | Down $ -0.09 | $55.23 | $55.23 | 100 |
| 09:59 AM | $55.32 | Down $ -0.01 | $55.32 | $55.23 | 1,900 |
| 09:58 AM | $55.33 | Up $0.05 | $55.33 | $55.28 | 2,600 |
| 09:56 AM | $55.28 | Up $0.22 | $55.28 | $55.01 | 5,300 |
| 09:56 AM | $55.28 | Up $0.00 | $55.28 | $55.01 | 0 |
| 09:55 AM | $55.06 | Up $0.14 | $55.06 | $54.99 | 1,300 |
| 09:54 AM | $54.92 | Up $0.03 | $54.94 | $54.86 | 6,500 |
| 09:53 AM | $54.89 | Up $0.06 | $54.90 | $54.85 | 6,200 |
| 09:52 AM | $54.83 | Down $ -0.10 | $54.92 | $54.83 | 5,800 |
| 09:51 AM | $54.93 | Down $ -0.11 | $55.04 | $54.92 | 6,200 |
| 09:50 AM | $55.04 | Up $0.06 | $55.04 | $54.98 | 2,400 |
| 09:49 AM | $54.98 | Down $ -0.10 | $55.08 | $54.95 | 26,100 |
| 09:48 AM | $55.08 | Down $ -0.04 | $55.17 | $55.08 | 2,300 |
| 09:47 AM | $55.12 | Down $ -0.06 | $55.21 | $55.11 | 2,000 |
| 09:46 AM | $55.18 | Up $0.01 | $55.24 | $55.15 | 3,100 |
| 09:45 AM | $55.17 | Down $ -0.18 | $55.35 | $55.17 | 4,700 |
| 09:44 AM | $55.35 | Up $0.03 | $55.41 | $55.35 | 5,300 |
| 09:43 AM | $55.32 | Down $ -0.06 | $55.38 | $55.29 | 3,400 |
| 09:42 AM | $55.38 | Up $0.08 | $55.38 | $55.29 | 6,200 |
| 09:40 AM | $55.30 | Up $0.08 | $55.30 | $55.21 | 3,000 |
| 09:40 AM | $55.30 | Up $0.00 | $55.30 | $55.21 | 0 |
| 09:38 AM | $55.22 | Up $0.07 | $55.22 | $55.16 | 3,600 |
| 09:38 AM | $55.22 | Up $0.00 | $55.22 | $55.16 | 0 |
| 09:37 AM | $55.15 | Down $ -0.11 | $55.21 | $55.05 | 6,100 |
| 09:36 AM | $55.26 | Up $0.01 | $55.26 | $55.25 | 1,500 |
| 09:35 AM | $55.25 | Up $0.05 | $55.26 | $55.10 | 4,400 |
| 09:34 AM | $55.20 | Down $ -0.14 | $55.33 | $55.19 | 2,400 |
| 09:33 AM | $55.34 | Down $ -0.01 | $55.34 | $55.25 | 8,500 |
| 09:32 AM | $55.35 | Down $ -0.09 | $55.45 | $55.32 | 3,400 |
| 09:31 AM | $55.44 | Up $0.03 | $55.51 | $55.39 | 5,400 |
| 09:30 AM | $55.41 | Down $ -0.33 | $55.70 | $55.41 | 17,600 |
| Previous close | $55.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2025 | $56.14 | $56.11 | $56.38 | $55.91 | 142,900 |
| 29/07/2025 | $56.38 | $56.47 | $56.50 | $56.25 | 201,400 |
| 28/07/2025 | $55.36 | $55.31 | $55.41 | $54.97 | 300,000 |
| 25/07/2025 | $55.55 | $55.58 | $55.88 | $55.41 | 209,800 |
| 24/07/2025 | $55.59 | $54.93 | $55.84 | $54.93 | 427,500 |
| 23/07/2025 | $54.38 | $54.29 | $54.42 | $54.13 | 285,500 |
| 22/07/2025 | $54.39 | $54.58 | $54.64 | $54.37 | 289,400 |
| 21/07/2025 | $54.77 | $54.97 | $54.98 | $54.65 | 199,100 |
| 18/07/2025 | $55.21 | $55.01 | $55.25 | $54.98 | 191,300 |
| 17/07/2025 | $54.60 | $54.92 | $55.01 | $53.97 | 406,400 |
| 16/07/2025 | $55.50 | $55.32 | $55.51 | $55.24 | 150,500 |
Graphs are not available, please refer to the detailed table