Find a quote
ANDLAUER HEALTHCARE GROUP INC
53.32 Up 11.36 (21.31 %)
Delayed : 2025/04/25 04:00:07
- Previous close $41.96
- Opening $53.20
- Today High $53.58
- Today Low $53.00
- Price Bid $52.98
- Price Ask $52.98
- 52 Weeks High $53.58
- 52 Weeks Low $36.43
- Size Bid 5
- Size Ask 4
- Volume 1,255,518
Fundamentals
- P/E Ratio : 33.75
- Earnings/Share : 3.35
- Dividends/Share : $0.12
- Current Div. Yield : 0.83
- Market Cap (M) : 2,092.89
- Shares Out (M) : 39.25
- Exchange : XTSE
- Ex Dividend Date : 2025/03/31
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $53.32 | Up $0.02 | $53.32 | $53.32 | 26,000 |
| 03:59 PM | $53.30 | Down $ -0.03 | $53.33 | $53.30 | 3,900 |
| 03:58 PM | $53.33 | Up $0.02 | $53.33 | $53.31 | 2,400 |
| 03:57 PM | $53.31 | Up $0.03 | $53.31 | $53.26 | 3,800 |
| 03:56 PM | $53.27 | Up $0.05 | $53.28 | $53.22 | 7,200 |
| 03:55 PM | $53.22 | Up $0.08 | $53.24 | $53.15 | 2,000 |
| 03:54 PM | $53.14 | Up $0.04 | $53.14 | $53.11 | 2,900 |
| 03:53 PM | $53.10 | Down $ -0.04 | $53.17 | $53.10 | 6,700 |
| 03:52 PM | $53.14 | Up $0.06 | $53.14 | $53.08 | 2,200 |
| 03:51 PM | $53.08 | Down $ -0.05 | $53.15 | $53.00 | 45,500 |
| 03:50 PM | $53.14 | Up $0.01 | $53.16 | $53.12 | 7,200 |
| 03:49 PM | $53.13 | Down $ -0.02 | $53.15 | $53.13 | 5,000 |
| 03:48 PM | $53.14 | Down $ -0.01 | $53.15 | $53.13 | 12,900 |
| 03:47 PM | $53.15 | Down $0.00 | $53.15 | $53.15 | 500 |
| 03:46 PM | $53.15 | Up $0.01 | $53.15 | $53.15 | 800 |
| 03:45 PM | $53.14 | Down $ -0.03 | $53.18 | $53.14 | 9,700 |
| 03:44 PM | $53.17 | Down $ -0.01 | $53.19 | $53.17 | 1,100 |
| 03:43 PM | $53.18 | Up $0.01 | $53.18 | $53.18 | 1,100 |
| 03:42 PM | $53.17 | Down $ -0.01 | $53.19 | $53.17 | 4,800 |
| 03:41 PM | $53.18 | Down $ -0.01 | $53.20 | $53.17 | 3,700 |
| 03:40 PM | $53.19 | Up $0.00 | $53.20 | $53.19 | 2,000 |
| 03:39 PM | $53.19 | Down $ -0.01 | $53.20 | $53.19 | 1,700 |
| 03:38 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 900 |
| 03:37 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 700 |
| 03:36 PM | $53.20 | Up $0.01 | $53.21 | $53.20 | 2,300 |
| 03:35 PM | $53.19 | Down $ -0.01 | $53.21 | $53.17 | 33,200 |
| 03:34 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 200 |
| 03:33 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 700 |
| 03:32 PM | $53.20 | Up $0.00 | $53.20 | $53.20 | 300 |
| 03:31 PM | $53.20 | Up $0.01 | $53.20 | $53.18 | 2,000 |
| 03:30 PM | $53.19 | Up $0.00 | $53.20 | $53.17 | 28,300 |
| 03:29 PM | $53.19 | Up $0.00 | $53.19 | $53.19 | 1,300 |
| 03:28 PM | $53.19 | Down $0.00 | $53.19 | $53.19 | 100 |
| 03:27 PM | $53.19 | Up $0.01 | $53.19 | $53.19 | 400 |
| 03:26 PM | $53.18 | Down $ -0.02 | $53.20 | $53.18 | 3,700 |
| 03:25 PM | $53.20 | Up $0.01 | $53.20 | $53.20 | 300 |
| 03:24 PM | $53.19 | Up $0.01 | $53.20 | $53.19 | 300 |
| 03:23 PM | $53.18 | Down $ -0.02 | $53.20 | $53.18 | 2,900 |
| 03:22 PM | $53.20 | Down $ -0.01 | $53.21 | $53.20 | 3,200 |
| 03:21 PM | $53.21 | Up $0.02 | $53.21 | $53.21 | 2,100 |
| 03:20 PM | $53.19 | Down $ -0.02 | $53.23 | $53.19 | 2,900 |
| 03:19 PM | $53.21 | Down $ -0.01 | $53.22 | $53.20 | 2,300 |
| 03:18 PM | $53.22 | Down $ -0.01 | $53.23 | $53.22 | 900 |
| 03:17 PM | $53.23 | Up $0.01 | $53.24 | $53.23 | 900 |
| 03:16 PM | $53.22 | Down $ -0.02 | $53.25 | $53.21 | 6,100 |
| 03:15 PM | $53.24 | Up $0.01 | $53.24 | $53.24 | 100 |
| 03:14 PM | $53.23 | Up $0.01 | $53.23 | $53.23 | 100 |
| 03:13 PM | $53.22 | Up $0.00 | $53.22 | $53.22 | 600 |
| 03:12 PM | $53.22 | Down $ -0.03 | $53.24 | $53.18 | 6,500 |
| 03:11 PM | $53.25 | Up $0.00 | $53.25 | $53.25 | 800 |
| 03:10 PM | $53.25 | Up $0.00 | $53.26 | $53.24 | 5,800 |
| 03:09 PM | $53.25 | Up $0.01 | $53.26 | $53.25 | 300 |
| 03:08 PM | $53.24 | Down $ -0.01 | $53.26 | $53.24 | 1,400 |
| 03:07 PM | $53.25 | Down $ -0.02 | $53.27 | $53.24 | 51,800 |
| 03:06 PM | $53.27 | Down $ -0.02 | $53.28 | $53.27 | 3,200 |
| 03:05 PM | $53.29 | Up $0.00 | $53.29 | $53.28 | 1,600 |
| 03:04 PM | $53.29 | Up $0.00 | $53.29 | $53.29 | 1,200 |
| 03:03 PM | $53.29 | Up $0.00 | $53.30 | $53.29 | 1,100 |
| 03:02 PM | $53.29 | Down $ -0.04 | $53.33 | $53.29 | 17,300 |
| 03:01 PM | $53.33 | Up $0.00 | $53.33 | $53.32 | 500 |
| 03:00 PM | $53.33 | Up $0.03 | $53.34 | $53.30 | 5,500 |
| 02:59 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 1,300 |
| 02:58 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 3,800 |
| 02:57 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 700 |
| 02:56 PM | $53.30 | Down $0.00 | $53.30 | $53.30 | 1,600 |
| 02:55 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 200 |
| 02:54 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 300 |
| 02:53 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 100 |
| 02:52 PM | $53.30 | Down $0.00 | $53.30 | $53.30 | 100 |
| 02:51 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 2,000 |
| 02:50 PM | $53.30 | Up $0.00 | $53.30 | $53.30 | 800 |
| 02:49 PM | $53.30 | Down $ -0.04 | $53.34 | $53.30 | 3,800 |
| 02:48 PM | $53.34 | Up $0.05 | $53.35 | $53.30 | 1,000 |
| 02:47 PM | $53.30 | Down $0.00 | $53.30 | $53.30 | 1,200 |
| 02:46 PM | $53.30 | Up $0.00 | $53.30 | $53.29 | 700 |
| 02:45 PM | $53.30 | Down $ -0.04 | $53.34 | $53.30 | 2,600 |
| 02:44 PM | $53.34 | Down $ -0.01 | $53.35 | $53.32 | 4,500 |
| 02:43 PM | $53.35 | Up $0.01 | $53.35 | $53.34 | 500 |
| 02:41 PM | $53.34 | Down $ -0.01 | $53.35 | $53.34 | 600 |
| 02:41 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 0 |
| 02:40 PM | $53.35 | Down $ -0.02 | $53.35 | $53.34 | 1,100 |
| 02:38 PM | $53.37 | Up $0.03 | $53.37 | $53.34 | 1,000 |
| 02:38 PM | $53.37 | Up $0.00 | $53.37 | $53.34 | 0 |
| 02:37 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 1,300 |
| 02:36 PM | $53.34 | Up $0.02 | $53.34 | $53.32 | 800 |
| 02:35 PM | $53.33 | Down $ -0.01 | $53.33 | $53.33 | 1,600 |
| 02:34 PM | $53.34 | Down $ -0.01 | $53.34 | $53.33 | 1,600 |
| 02:32 PM | $53.34 | Down $ -0.01 | $53.35 | $53.34 | 1,000 |
| 02:32 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 0 |
| 02:31 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 2,100 |
| 02:30 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 400 |
| 02:29 PM | $53.35 | Down $ -0.01 | $53.35 | $53.34 | 500 |
| 02:28 PM | $53.35 | Down $ -0.02 | $53.36 | $53.35 | 800 |
| 02:27 PM | $53.37 | Up $0.01 | $53.37 | $53.36 | 600 |
| 02:26 PM | $53.36 | Down $ -0.03 | $53.40 | $53.36 | 5,400 |
| 02:25 PM | $53.39 | Up $0.00 | $53.40 | $53.38 | 1,200 |
| 02:24 PM | $53.39 | Up $0.01 | $53.40 | $53.38 | 3,100 |
| 02:23 PM | $53.38 | Down $0.00 | $53.38 | $53.38 | 100 |
| 02:22 PM | $53.39 | Up $0.00 | $53.39 | $53.39 | 400 |
| 02:20 PM | $53.38 | Up $0.02 | $53.38 | $53.36 | 1,100 |
| 02:20 PM | $53.38 | Up $0.00 | $53.38 | $53.36 | 0 |
| 02:19 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 400 |
| 02:18 PM | $53.36 | Up $0.01 | $53.36 | $53.34 | 1,600 |
| 02:17 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,100 |
| 02:16 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 500 |
| 02:14 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 700 |
| 02:14 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 0 |
| 02:13 PM | $53.34 | Down $ -0.01 | $53.38 | $53.34 | 3,700 |
| 02:12 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 900 |
| 02:11 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,000 |
| 02:10 PM | $53.34 | Down $ -0.02 | $53.36 | $53.34 | 1,300 |
| 02:09 PM | $53.36 | Up $0.00 | $53.36 | $53.35 | 3,800 |
| 02:08 PM | $53.36 | Up $0.01 | $53.36 | $53.34 | 1,100 |
| 02:07 PM | $53.35 | Up $0.01 | $53.35 | $53.34 | 1,100 |
| 02:06 PM | $53.34 | Up $0.00 | $53.34 | $53.33 | 800 |
| 02:05 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 600 |
| 02:04 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 400 |
| 02:03 PM | $53.34 | Down $ -0.01 | $53.36 | $53.34 | 1,800 |
| 02:02 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 400 |
| 02:01 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,500 |
| 02:00 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 300 |
| 01:59 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 100 |
| 01:58 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 100 |
| 01:56 PM | $53.35 | Down $ -0.02 | $53.37 | $53.35 | 1,000 |
| 01:56 PM | $53.35 | Up $0.00 | $53.37 | $53.35 | 0 |
| 01:54 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 600 |
| 01:54 PM | $53.37 | Up $0.00 | $53.37 | $53.36 | 0 |
| 01:53 PM | $53.37 | Up $0.00 | $53.38 | $53.36 | 1,500 |
| 01:52 PM | $53.37 | Up $0.04 | $53.37 | $53.33 | 2,000 |
| 01:51 PM | $53.33 | Down $ -0.02 | $53.36 | $53.33 | 1,900 |
| 01:50 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 100 |
| 01:48 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,700 |
| 01:48 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 01:47 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 200 |
| 01:46 PM | $53.35 | Down $ -0.02 | $53.36 | $53.35 | 2,400 |
| 01:45 PM | $53.37 | Up $0.02 | $53.37 | $53.36 | 400 |
| 01:43 PM | $53.35 | Up $0.02 | $53.35 | $53.35 | 300 |
| 01:43 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 0 |
| 01:42 PM | $53.33 | Down $ -0.06 | $53.37 | $53.33 | 5,600 |
| 01:41 PM | $53.39 | Up $0.01 | $53.39 | $53.39 | 100 |
| 01:40 PM | $53.38 | Up $0.00 | $53.38 | $53.36 | 600 |
| 01:39 PM | $53.38 | Up $0.03 | $53.40 | $53.35 | 1,300 |
| 01:38 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 3,200 |
| 01:37 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 100 |
| 01:36 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 700 |
| 01:35 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 700 |
| 01:34 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 2,700 |
| 01:33 PM | $53.35 | Down $ -0.01 | $53.35 | $53.35 | 200 |
| 01:32 PM | $53.36 | Up $0.00 | $53.36 | $53.36 | 100 |
| 01:31 PM | $53.36 | Up $0.02 | $53.36 | $53.35 | 300 |
| 01:30 PM | $53.34 | Up $0.00 | $53.35 | $53.34 | 600 |
| 01:29 PM | $53.34 | Up $0.00 | $53.38 | $53.34 | 1,800 |
| 01:28 PM | $53.34 | Up $0.00 | $53.34 | $53.34 | 100 |
| 01:27 PM | $53.34 | Up $0.02 | $53.34 | $53.34 | 200 |
| 01:26 PM | $53.32 | Down $ -0.08 | $53.36 | $53.32 | 2,200 |
| 01:25 PM | $53.40 | Up $0.10 | $53.40 | $53.30 | 2,800 |
| 01:24 PM | $53.30 | Up $0.00 | $53.30 | $53.29 | 2,100 |
| 01:23 PM | $53.30 | Down $0.00 | $53.30 | $53.29 | 1,500 |
| 01:22 PM | $53.30 | Down $ -0.02 | $53.30 | $53.29 | 1,700 |
| 01:21 PM | $53.32 | Up $0.02 | $53.32 | $53.31 | 400 |
| 01:20 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 400 |
| 01:19 PM | $53.31 | Up $0.00 | $53.31 | $53.31 | 400 |
| 01:18 PM | $53.31 | Down $ -0.01 | $53.31 | $53.31 | 300 |
| 01:17 PM | $53.31 | Up $0.02 | $53.31 | $53.30 | 700 |
| 01:16 PM | $53.29 | Down $ -0.04 | $53.32 | $53.27 | 35,800 |
| 01:15 PM | $53.33 | Down $0.00 | $53.33 | $53.33 | 2,000 |
| 01:12 PM | $53.33 | Up $0.01 | $53.33 | $53.32 | 700 |
| 01:12 PM | $53.33 | Up $0.00 | $53.33 | $53.32 | 0 |
| 01:12 PM | $53.33 | Up $0.00 | $53.33 | $53.32 | 0 |
| 01:11 PM | $53.32 | Down $ -0.03 | $53.33 | $53.32 | 600 |
| 01:10 PM | $53.35 | Up $0.02 | $53.35 | $53.33 | 3,100 |
| 01:09 PM | $53.33 | Down $ -0.02 | $53.35 | $53.33 | 3,700 |
| 01:08 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 200 |
| 01:07 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 500 |
| 01:06 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 400 |
| 01:05 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,400 |
| 01:04 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 400 |
| 01:03 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,800 |
| 01:02 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 600 |
| 01:01 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 700 |
| 01:00 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 500 |
| 12:59 PM | $53.35 | Up $0.01 | $53.35 | $53.35 | 100 |
| 12:58 PM | $53.34 | Down $ -0.01 | $53.36 | $53.34 | 1,600 |
| 12:57 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 700 |
| 12:56 PM | $53.35 | Up $0.01 | $53.36 | $53.35 | 600 |
| 12:55 PM | $53.34 | Down $ -0.01 | $53.35 | $53.34 | 200 |
| 12:54 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 100 |
| 12:53 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 300 |
| 12:52 PM | $53.35 | Up $0.00 | $53.35 | $53.35 | 1,300 |
| 12:51 PM | $53.35 | Up $0.00 | $53.35 | $53.34 | 200 |
| 12:49 PM | $53.35 | Up $0.00 | $53.35 | $53.33 | 1,600 |
| 12:49 PM | $53.35 | Up $0.00 | $53.35 | $53.33 | 0 |
| 12:48 PM | $53.35 | Down $ -0.02 | $53.37 | $53.35 | 3,900 |
| 12:47 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 200 |
| 12:46 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 200 |
| 12:45 PM | $53.37 | Up $0.00 | $53.37 | $53.37 | 1,600 |
| 12:44 PM | $53.37 | Up $0.00 | $53.38 | $53.37 | 300 |
| 12:43 PM | $53.37 | Down $ -0.01 | $53.38 | $53.37 | 1,000 |
| 12:42 PM | $53.38 | Up $0.01 | $53.38 | $53.36 | 1,700 |
| 12:41 PM | $53.37 | Down $ -0.01 | $53.37 | $53.37 | 800 |
| 12:40 PM | $53.38 | Up $0.00 | $53.38 | $53.38 | 900 |
| 12:39 PM | $53.38 | Down $ -0.02 | $53.40 | $53.38 | 1,900 |
| 12:36 PM | $53.40 | Up $0.00 | $53.41 | $53.39 | 3,400 |
| 12:36 PM | $53.40 | Up $0.00 | $53.41 | $53.39 | 0 |
| 12:36 PM | $53.40 | Up $0.00 | $53.41 | $53.39 | 0 |
| 12:35 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 400 |
| 12:34 PM | $53.40 | Down $0.00 | $53.40 | $53.39 | 1,500 |
| 12:33 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 100 |
| 12:32 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 100 |
| 12:31 PM | $53.40 | Up $0.01 | $53.40 | $53.39 | 400 |
| 12:30 PM | $53.39 | Up $0.00 | $53.40 | $53.39 | 700 |
| 12:29 PM | $53.39 | Down $ -0.01 | $53.40 | $53.39 | 500 |
| 12:28 PM | $53.40 | Up $0.00 | $53.40 | $53.39 | 5,500 |
| 12:27 PM | $53.40 | Up $0.01 | $53.40 | $53.38 | 22,900 |
| 12:26 PM | $53.39 | Up $0.01 | $53.39 | $53.38 | 1,400 |
| 12:25 PM | $53.38 | Up $0.01 | $53.38 | $53.38 | 500 |
| 12:24 PM | $53.37 | Down $ -0.02 | $53.38 | $53.37 | 4,000 |
| 12:23 PM | $53.39 | Down $ -0.01 | $53.40 | $53.39 | 1,700 |
| 12:22 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 700 |
| 12:20 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 400 |
| 12:20 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 12:17 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 100 |
| 12:17 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 12:17 PM | $53.40 | Up $0.00 | $53.40 | $53.40 | 0 |
| 12:16 PM | $53.40 | Up $0.01 | $53.40 | $53.38 | 400 |
| 12:15 PM | $53.39 | Down $ -0.01 | $53.39 | $53.39 | 300 |
| 12:14 PM | $53.40 | Up $0.00 | $53.41 | $53.38 | 1,800 |
| 12:13 PM | $53.40 | Down $ -0.02 | $53.42 | $53.40 | 2,200 |
| 12:12 PM | $53.42 | Down $ -0.01 | $53.43 | $53.42 | 1,100 |
| 12:11 PM | $53.43 | Up $0.00 | $53.43 | $53.43 | 300 |
| 12:10 PM | $53.43 | Down $ -0.02 | $53.45 | $53.43 | 500 |
| 12:09 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 200 |
| 12:08 PM | $53.45 | Up $0.00 | $53.48 | $53.45 | 1,300 |
| 12:07 PM | $53.45 | Down $ -0.03 | $53.48 | $53.42 | 2,300 |
| 12:06 PM | $53.48 | Up $0.02 | $53.48 | $53.48 | 200 |
| 12:04 PM | $53.46 | Down $ -0.01 | $53.48 | $53.46 | 400 |
| 12:04 PM | $53.46 | Up $0.00 | $53.48 | $53.46 | 0 |
| 12:03 PM | $53.47 | Up $0.00 | $53.47 | $53.46 | 1,200 |
| 12:02 PM | $53.47 | Down $ -0.01 | $53.48 | $53.47 | 1,600 |
| 12:01 PM | $53.48 | Down $ -0.01 | $53.50 | $53.48 | 700 |
| 11:59 AM | $53.49 | Up $0.01 | $53.49 | $53.48 | 200 |
| 11:59 AM | $53.49 | Up $0.00 | $53.49 | $53.48 | 0 |
| 11:57 AM | $53.48 | Up $0.00 | $53.48 | $53.47 | 1,000 |
| 11:57 AM | $53.48 | Up $0.00 | $53.48 | $53.47 | 0 |
| 11:56 AM | $53.48 | Up $0.01 | $53.48 | $53.48 | 200 |
| 11:55 AM | $53.47 | Down $ -0.03 | $53.50 | $53.47 | 3,400 |
| 11:54 AM | $53.50 | Up $0.01 | $53.50 | $53.50 | 800 |
| 11:53 AM | $53.49 | Up $0.04 | $53.50 | $53.48 | 3,000 |
| 11:49 AM | $53.45 | Down $ -0.05 | $53.50 | $53.44 | 49,200 |
| 11:49 AM | $53.45 | Up $0.00 | $53.50 | $53.44 | 0 |
| 11:49 AM | $53.45 | Up $0.00 | $53.50 | $53.44 | 0 |
| 11:49 AM | $53.45 | Up $0.00 | $53.50 | $53.44 | 0 |
| 11:48 AM | $53.50 | Up $0.06 | $53.50 | $53.44 | 12,700 |
| 11:47 AM | $53.44 | Down $ -0.06 | $53.50 | $53.44 | 5,100 |
| 11:46 AM | $53.50 | Up $0.00 | $53.50 | $53.48 | 700 |
| 11:45 AM | $53.50 | Up $0.02 | $53.50 | $53.50 | 300 |
| 11:44 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 400 |
| 11:43 AM | $53.48 | Up $0.00 | $53.48 | $53.48 | 300 |
| 11:42 AM | $53.48 | Up $0.01 | $53.48 | $53.47 | 500 |
| 11:40 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 400 |
| 11:40 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 0 |
| 11:39 AM | $53.47 | Down $0.00 | $53.47 | $53.46 | 1,500 |
| 11:38 AM | $53.47 | Down $ -0.01 | $53.47 | $53.47 | 600 |
| 11:37 AM | $53.48 | Up $0.00 | $53.50 | $53.48 | 1,300 |
| 11:36 AM | $53.48 | Down $ -0.01 | $53.49 | $53.48 | 900 |
| 11:35 AM | $53.49 | Up $0.01 | $53.49 | $53.47 | 1,100 |
| 11:34 AM | $53.48 | Down $ -0.01 | $53.49 | $53.48 | 1,100 |
| 11:33 AM | $53.49 | Up $0.00 | $53.49 | $53.49 | 600 |
| 11:32 AM | $53.49 | Down $ -0.01 | $53.49 | $53.47 | 3,300 |
| 11:31 AM | $53.49 | Down $ -0.01 | $53.50 | $53.49 | 1,600 |
| 11:30 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 400 |
| 11:29 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 800 |
| 11:28 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 200 |
| 11:27 AM | $53.50 | Up $0.01 | $53.50 | $53.49 | 600 |
| 11:26 AM | $53.49 | Up $0.02 | $53.52 | $53.48 | 1,400 |
| 11:25 AM | $53.47 | Up $0.00 | $53.47 | $53.47 | 500 |
| 11:24 AM | $53.47 | Down $ -0.03 | $53.50 | $53.47 | 4,100 |
| 11:23 AM | $53.50 | Up $0.00 | $53.51 | $53.50 | 700 |
| 11:22 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 900 |
| 11:20 AM | $53.50 | Up $0.00 | $53.51 | $53.50 | 6,500 |
| 11:20 AM | $53.50 | Up $0.00 | $53.51 | $53.50 | 0 |
| 11:19 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 13,600 |
| 11:18 AM | $53.50 | Up $0.00 | $53.51 | $53.50 | 1,100 |
| 11:17 AM | $53.50 | Down $ -0.06 | $53.52 | $53.50 | 600 |
| 11:16 AM | $53.56 | Down $ -0.02 | $53.58 | $53.56 | 2,300 |
| 11:15 AM | $53.58 | Up $0.08 | $53.58 | $53.50 | 10,100 |
| 11:14 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 1,200 |
| 11:13 AM | $53.50 | Up $0.01 | $53.50 | $53.50 | 1,400 |
| 11:12 AM | $53.49 | Down $ -0.01 | $53.50 | $53.49 | 8,600 |
| 11:11 AM | $53.50 | Up $0.02 | $53.50 | $53.48 | 6,200 |
| 11:10 AM | $53.48 | Up $0.03 | $53.48 | $53.45 | 4,500 |
| 11:09 AM | $53.45 | Up $0.01 | $53.45 | $53.45 | 800 |
| 11:07 AM | $53.44 | Down $ -0.01 | $53.44 | $53.44 | 100 |
| 11:07 AM | $53.44 | Up $0.00 | $53.44 | $53.44 | 0 |
| 11:06 AM | $53.45 | Up $0.01 | $53.45 | $53.45 | 200 |
| 11:05 AM | $53.44 | Down $ -0.02 | $53.46 | $53.44 | 1,400 |
| 11:04 AM | $53.46 | Down $ -0.01 | $53.47 | $53.46 | 2,400 |
| 11:03 AM | $53.47 | Up $0.01 | $53.47 | $53.46 | 500 |
| 11:02 AM | $53.46 | Up $0.00 | $53.46 | $53.46 | 400 |
| 11:01 AM | $53.46 | Up $0.00 | $53.46 | $53.45 | 1,100 |
| 11:00 AM | $53.46 | Up $0.03 | $53.46 | $53.46 | 700 |
| 10:59 AM | $53.43 | Down $ -0.03 | $53.46 | $53.43 | 1,600 |
| 10:58 AM | $53.46 | Up $0.06 | $53.46 | $53.42 | 1,300 |
| 10:56 AM | $53.40 | Down $ -0.01 | $53.42 | $53.40 | 1,200 |
| 10:56 AM | $53.40 | Up $0.00 | $53.42 | $53.40 | 0 |
| 10:55 AM | $53.41 | Up $0.00 | $53.42 | $53.41 | 500 |
| 10:54 AM | $53.41 | Up $0.00 | $53.46 | $53.41 | 1,400 |
| 10:53 AM | $53.41 | Up $0.01 | $53.41 | $53.38 | 3,900 |
| 10:52 AM | $53.40 | Down $ -0.04 | $53.42 | $53.40 | 5,900 |
| 10:51 AM | $53.44 | Up $0.04 | $53.44 | $53.42 | 400 |
| 10:50 AM | $53.40 | Down $ -0.02 | $53.44 | $53.40 | 1,100 |
| 10:49 AM | $53.42 | Up $0.02 | $53.46 | $53.40 | 4,800 |
| 10:48 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 4,100 |
| 10:47 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 1,200 |
| 10:46 AM | $53.40 | Up $0.00 | $53.41 | $53.40 | 10,300 |
| 10:45 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 700 |
| 10:44 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 400 |
| 10:43 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 600 |
| 10:42 AM | $53.40 | Up $0.00 | $53.40 | $53.40 | 1,300 |
| 10:41 AM | $53.40 | Up $0.02 | $53.40 | $53.40 | 1,800 |
| 10:40 AM | $53.38 | Down $ -0.02 | $53.40 | $53.38 | 2,100 |
| 10:39 AM | $53.40 | Up $0.01 | $53.40 | $53.39 | 1,000 |
| 10:38 AM | $53.39 | Down $ -0.04 | $53.43 | $53.39 | 6,800 |
| 10:37 AM | $53.43 | Up $0.00 | $53.43 | $53.42 | 400 |
| 10:36 AM | $53.43 | Up $0.00 | $53.44 | $53.42 | 3,200 |
| 10:35 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 600 |
| 10:34 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 700 |
| 10:33 AM | $53.43 | Up $0.00 | $53.43 | $53.43 | 1,100 |
| 10:32 AM | $53.43 | Up $0.01 | $53.43 | $53.43 | 300 |
| 10:31 AM | $53.42 | Down $ -0.01 | $53.43 | $53.42 | 1,300 |
| 10:30 AM | $53.43 | Down $ -0.01 | $53.44 | $53.43 | 1,900 |
| 10:29 AM | $53.44 | Down $ -0.01 | $53.45 | $53.44 | 2,700 |
| 10:28 AM | $53.45 | Down $ -0.01 | $53.49 | $53.45 | 3,000 |
| 10:27 AM | $53.45 | Down $ -0.05 | $53.50 | $53.45 | 8,500 |
| 10:26 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 700 |
| 10:25 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 400 |
| 10:24 AM | $53.50 | Up $0.00 | $53.50 | $53.50 | 2,200 |
| 10:23 AM | $53.50 | Up $0.06 | $53.50 | $53.47 | 45,600 |
| 10:21 AM | $53.44 | Up $0.04 | $53.44 | $53.40 | 10,700 |
| 10:21 AM | $53.44 | Up $0.00 | $53.44 | $53.40 | 0 |
| 10:20 AM | $53.40 | Up $0.00 | $53.43 | $53.40 | 11,500 |
| 10:19 AM | $53.40 | Down $ -0.01 | $53.44 | $53.39 | 25,800 |
| 10:18 AM | $53.41 | Up $0.10 | $53.41 | $53.30 | 16,200 |
| 10:17 AM | $53.31 | Up $0.01 | $53.34 | $53.30 | 4,400 |
| 10:16 AM | $53.30 | Up $0.00 | $53.32 | $53.30 | 11,200 |
| 10:15 AM | $53.30 | Up $0.02 | $53.30 | $53.29 | 3,400 |
| 10:14 AM | $53.28 | Up $0.00 | $53.29 | $53.27 | 2,300 |
| 10:12 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 300 |
| 10:12 AM | $53.28 | Up $0.00 | $53.28 | $53.28 | 0 |
| 10:11 AM | $53.28 | Down $ -0.02 | $53.32 | $53.28 | 2,500 |
| 10:10 AM | $53.30 | Down $ -0.01 | $53.31 | $53.30 | 4,000 |
| 10:09 AM | $53.31 | Up $0.00 | $53.31 | $53.30 | 700 |
| 10:08 AM | $53.31 | Up $0.01 | $53.31 | $53.29 | 1,200 |
| 10:07 AM | $53.30 | Down $ -0.03 | $53.32 | $53.29 | 3,300 |
| 10:06 AM | $53.33 | Up $0.08 | $53.33 | $53.25 | 5,400 |
| 10:05 AM | $53.25 | Down $ -0.03 | $53.31 | $53.25 | 4,000 |
| 10:04 AM | $53.28 | Down $ -0.05 | $53.32 | $53.28 | 4,000 |
| 10:03 AM | $53.33 | Up $0.00 | $53.33 | $53.31 | 500 |
| 10:02 AM | $53.33 | Up $0.04 | $53.35 | $53.31 | 1,600 |
| 10:01 AM | $53.29 | Down $ -0.03 | $53.35 | $53.29 | 900 |
| 10:00 AM | $53.32 | Up $0.07 | $53.32 | $53.25 | 1,700 |
| 09:59 AM | $53.25 | Up $0.00 | $53.27 | $53.25 | 20,500 |
| 09:58 AM | $53.25 | Down $ -0.11 | $53.39 | $53.25 | 5,700 |
| 09:56 AM | $53.36 | Down $ -0.12 | $53.37 | $53.36 | 2,900 |
| 09:56 AM | $53.36 | Up $0.00 | $53.37 | $53.36 | 0 |
| 09:55 AM | $53.48 | Down $ -0.01 | $53.48 | $53.35 | 3,000 |
| 09:54 AM | $53.49 | Up $0.14 | $53.50 | $53.35 | 23,000 |
| 09:53 AM | $53.35 | Up $0.11 | $53.35 | $53.23 | 2,800 |
| 09:52 AM | $53.24 | Up $0.05 | $53.24 | $53.20 | 6,600 |
| 09:51 AM | $53.19 | Down $ -0.02 | $53.20 | $53.17 | 25,900 |
| 09:50 AM | $53.20 | Up $0.05 | $53.24 | $53.17 | 2,500 |
| 09:49 AM | $53.15 | Up $0.01 | $53.15 | $53.11 | 4,700 |
| 09:48 AM | $53.14 | Up $0.00 | $53.19 | $53.14 | 1,600 |
| 09:47 AM | $53.14 | Up $0.03 | $53.14 | $53.13 | 200 |
| 09:46 AM | $53.11 | Up $0.01 | $53.11 | $53.10 | 5,600 |
| 09:45 AM | $53.10 | Up $0.00 | $53.10 | $53.10 | 5,600 |
| 09:44 AM | $53.10 | Up $0.09 | $53.10 | $53.08 | 3,500 |
| 09:43 AM | $53.01 | Down $ -0.08 | $53.10 | $53.01 | 3,800 |
| 09:42 AM | $53.09 | Up $0.00 | $53.10 | $53.00 | 19,900 |
| 09:41 AM | $53.09 | Up $0.08 | $53.10 | $53.09 | 900 |
| 09:40 AM | $53.01 | Down $ -0.08 | $53.09 | $53.00 | 3,400 |
| 09:39 AM | $53.09 | Up $0.01 | $53.09 | $53.09 | 100 |
| 09:38 AM | $53.08 | Down $ -0.10 | $53.23 | $53.08 | 4,100 |
| 09:37 AM | $53.18 | Down $ -0.06 | $53.24 | $53.18 | 4,900 |
| 09:36 AM | $53.24 | Up $0.19 | $53.24 | $53.06 | 4,800 |
| 09:35 AM | $53.05 | Down $ -0.13 | $53.06 | $53.05 | 600 |
| 09:34 AM | $53.18 | Down $ -0.07 | $53.26 | $53.18 | 3,000 |
| 09:33 AM | $53.25 | Down $ -0.03 | $53.39 | $53.19 | 4,600 |
| 09:32 AM | $53.28 | Up $0.08 | $53.28 | $53.20 | 61,000 |
| 09:31 AM | $53.20 | Up $0.02 | $53.20 | $53.18 | 2,000 |
| 09:30 AM | $53.18 | Up $11.22 | $53.25 | $53.15 | 28,500 |
| Previous close | $41.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2025 | $53.32 | $53.50 | $53.50 | $53.00 | 504,000 |
| 23/04/2025 | $41.96 | $42.58 | $42.65 | $41.92 | 6,400 |
| 22/04/2025 | $42.09 | $42.03 | $42.09 | $41.61 | 17,300 |
| 21/04/2025 | $42.06 | $41.46 | $42.29 | $41.46 | 13,000 |
| 17/04/2025 | $41.37 | $41.02 | $41.38 | $41.00 | 11,500 |
| 16/04/2025 | $40.68 | $40.24 | $40.70 | $40.24 | 5,400 |
| 15/04/2025 | $40.37 | $40.41 | $40.44 | $40.11 | 8,700 |
| 14/04/2025 | $40.90 | $40.57 | $40.90 | $40.40 | 4,800 |
| 11/04/2025 | $40.10 | $39.74 | $40.46 | $39.53 | 17,000 |
| 10/04/2025 | $39.09 | $40.25 | $40.28 | $39.08 | 17,800 |
| 09/04/2025 | $41.27 | $39.50 | $41.78 | $39.50 | 43,400 |
| 08/04/2025 | $39.50 | $40.15 | $40.21 | $39.19 | 56,500 |
| 07/04/2025 | $39.78 | $39.48 | $39.78 | $39.21 | 24,800 |
| 04/04/2025 | $39.80 | $39.02 | $40.18 | $39.00 | 25,000 |
| 03/04/2025 | $39.54 | $39.08 | $39.63 | $39.00 | 28,300 |
| 02/04/2025 | $39.40 | $39.24 | $39.40 | $39.15 | 10,300 |
| 01/04/2025 | $39.10 | $39.44 | $39.57 | $38.89 | 34,200 |
| 31/03/2025 | $39.00 | $39.24 | $39.35 | $39.00 | 25,000 |
| 28/03/2025 | $39.82 | $40.96 | $40.96 | $39.69 | 22,500 |
| 27/03/2025 | $40.25 | $41.54 | $41.69 | $39.91 | 50,300 |
| 26/03/2025 | $40.75 | $39.90 | $41.91 | $39.85 | 133,300 |
| 25/03/2025 | $38.00 | $37.71 | $38.52 | $37.33 | 34,300 |
| 24/03/2025 | $37.83 | $38.03 | $38.16 | $37.83 | 15,400 |
| 21/03/2025 | $38.18 | $38.39 | $38.45 | $37.90 | 14,500 |
| 20/03/2025 | $38.64 | $38.86 | $38.98 | $38.59 | 10,300 |
| 19/03/2025 | $38.81 | $38.53 | $38.99 | $38.43 | 12,000 |
| 18/03/2025 | $38.42 | $38.34 | $38.52 | $38.32 | 3,900 |
| 17/03/2025 | $38.71 | $38.82 | $39.08 | $38.57 | 18,300 |
| 14/03/2025 | $38.20 | $37.87 | $38.31 | $37.49 | 19,100 |
| 13/03/2025 | $38.00 | $37.35 | $38.18 | $37.35 | 47,400 |
Graphs are not available, please refer to the detailed table