Quotes and Market Data
Find a quote
ANDLAUER HEALTHCARE GROUP INC
54.63 Up 1.16 (2.12 %)
Delayed : 2025/10/28 17:00:00
- Previous close $53.47
- Opening $53.75
- Price Ask $54.45
- Price Bid $54.45
- Size Bid 1
- Size Ask 2
- Today High $54.81
- Today Low $53.75
- 52 Weeks High $54.81
- 52 Weeks Low $36.68
- Volume 217,622
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.63 | Up $0.03 | $54.63 | $54.63 | 700 |
| 03:59 PM | $54.60 | Up $0.03 | $54.60 | $54.56 | 600 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 500 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:53 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:50 PM | $54.57 | Down $ -0.03 | $54.59 | $54.57 | 600 |
| 03:50 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:50 PM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
| 03:49 PM | $54.60 | Up $0.01 | $54.60 | $54.60 | 100 |
| 03:46 PM | $54.59 | Up $0.03 | $54.59 | $54.59 | 100 |
| 03:46 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:46 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:43 PM | $54.56 | Down $ -0.03 | $54.59 | $54.56 | 700 |
| 03:43 PM | $54.56 | Up $0.00 | $54.59 | $54.56 | 0 |
| 03:43 PM | $54.56 | Up $0.00 | $54.59 | $54.56 | 0 |
| 03:39 PM | $54.59 | Up $0.04 | $54.59 | $54.59 | 100 |
| 03:39 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:39 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:39 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 03:37 PM | $54.55 | Up $0.05 | $54.55 | $54.54 | 1,500 |
| 03:37 PM | $54.55 | Up $0.00 | $54.55 | $54.54 | 0 |
| 03:35 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 700 |
| 03:35 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 03:33 PM | $54.50 | Down $ -0.03 | $54.50 | $54.50 | 100 |
| 03:33 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 03:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 200 |
| 03:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 03:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 03:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 03:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 03:27 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 300 |
| 03:26 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 300 |
| 03:25 PM | $54.53 | Down $ -0.01 | $54.53 | $54.53 | 400 |
| 03:24 PM | $54.54 | Up $0.01 | $54.54 | $54.53 | 700 |
| 03:23 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 300 |
| 03:22 PM | $54.53 | Down $ -0.01 | $54.53 | $54.53 | 200 |
| 03:21 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 200 |
| 03:20 PM | $54.54 | Up $0.01 | $54.54 | $54.53 | 400 |
| 03:19 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 100 |
| 03:18 PM | $54.53 | Up $0.01 | $54.53 | $54.53 | 1,900 |
| 03:17 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 300 |
| 03:16 PM | $54.52 | Up $0.02 | $54.52 | $54.50 | 1,100 |
| 03:15 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 100 |
| 03:14 PM | $54.50 | Up $0.00 | $54.51 | $54.50 | 400 |
| 03:13 PM | $54.50 | Down $ -0.02 | $54.50 | $54.50 | 100 |
| 03:11 PM | $54.52 | Up $0.01 | $54.52 | $54.52 | 5,800 |
| 03:11 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 03:10 PM | $54.51 | Down $ -0.01 | $54.51 | $54.51 | 100 |
| 03:07 PM | $54.52 | Up $0.01 | $54.52 | $54.51 | 200 |
| 03:07 PM | $54.52 | Up $0.00 | $54.52 | $54.51 | 0 |
| 03:07 PM | $54.52 | Up $0.00 | $54.52 | $54.51 | 0 |
| 03:03 PM | $54.51 | Down $ -0.01 | $54.51 | $54.51 | 300 |
| 03:03 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 03:03 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 03:03 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 03:02 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 100 |
| 03:01 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 100 |
| 02:58 PM | $54.52 | Up $0.01 | $54.52 | $54.51 | 200 |
| 02:58 PM | $54.52 | Up $0.00 | $54.52 | $54.51 | 0 |
| 02:58 PM | $54.52 | Up $0.00 | $54.52 | $54.51 | 0 |
| 02:55 PM | $54.51 | Up $0.01 | $54.51 | $54.51 | 100 |
| 02:55 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 02:55 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 02:53 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 100 |
| 02:53 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 02:48 PM | $54.50 | Down $ -0.03 | $54.50 | $54.50 | 700 |
| 02:48 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 02:48 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 02:48 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 02:48 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 02:45 PM | $54.53 | Up $0.02 | $54.53 | $54.50 | 200 |
| 02:45 PM | $54.53 | Up $0.00 | $54.53 | $54.50 | 0 |
| 02:45 PM | $54.53 | Up $0.00 | $54.53 | $54.50 | 0 |
| 02:44 PM | $54.51 | Up $0.01 | $54.51 | $54.51 | 1,000 |
| 02:36 PM | $54.50 | Up $0.08 | $54.50 | $54.47 | 1,300 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:36 PM | $54.50 | Up $0.00 | $54.50 | $54.47 | 0 |
| 02:19 PM | $54.42 | Down $ -0.01 | $54.44 | $54.42 | 1,300 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:19 PM | $54.42 | Up $0.00 | $54.44 | $54.42 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 200 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 02:09 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 200 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:59 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Down $ -0.02 | $54.43 | $54.43 | 200 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:51 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 01:49 PM | $54.45 | Down $ -0.07 | $54.46 | $54.45 | 300 |
| 01:49 PM | $54.45 | Up $0.00 | $54.46 | $54.45 | 0 |
| 01:48 PM | $54.52 | Up $0.00 | $54.53 | $54.52 | 7,100 |
| 01:43 PM | $54.52 | Down $ -0.02 | $54.52 | $54.52 | 700 |
| 01:43 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:43 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:43 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:43 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 01:39 PM | $54.54 | Up $0.05 | $54.54 | $54.54 | 1,200 |
| 01:39 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 01:39 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 01:39 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 01:35 PM | $54.49 | Down $ -0.04 | $54.52 | $54.49 | 2,300 |
| 01:35 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 01:35 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 01:35 PM | $54.49 | Up $0.00 | $54.52 | $54.49 | 0 |
| 01:28 PM | $54.53 | Down $ -0.02 | $54.53 | $54.53 | 200 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:28 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 01:23 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 1,400 |
| 01:23 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 01:23 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 01:23 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 01:23 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 01:20 PM | $54.55 | Up $0.00 | $54.60 | $54.55 | 3,000 |
| 01:20 PM | $54.55 | Up $0.00 | $54.60 | $54.55 | 0 |
| 01:20 PM | $54.55 | Up $0.00 | $54.60 | $54.55 | 0 |
| 01:13 PM | $54.55 | Down $ -0.01 | $54.56 | $54.55 | 700 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:13 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 01:08 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 800 |
| 01:08 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 01:08 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 01:08 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 01:08 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 01:06 PM | $54.56 | Down $ -0.02 | $54.56 | $54.56 | 100 |
| 01:06 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:54 PM | $54.58 | Up $0.02 | $54.58 | $54.58 | 100 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:54 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:51 PM | $54.56 | Down $ -0.02 | $54.58 | $54.56 | 200 |
| 12:51 PM | $54.56 | Up $0.00 | $54.58 | $54.56 | 0 |
| 12:51 PM | $54.56 | Up $0.00 | $54.58 | $54.56 | 0 |
| 12:49 PM | $54.58 | Up $0.01 | $54.58 | $54.58 | 1,400 |
| 12:49 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:40 PM | $54.57 | Up $0.01 | $54.58 | $54.57 | 400 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:40 PM | $54.57 | Up $0.00 | $54.58 | $54.57 | 0 |
| 12:28 PM | $54.56 | Down $ -0.02 | $54.57 | $54.56 | 200 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:28 PM | $54.56 | Up $0.00 | $54.57 | $54.56 | 0 |
| 12:17 PM | $54.58 | Down $ -0.04 | $54.58 | $54.58 | 400 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:17 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:11 PM | $54.62 | Down $0.00 | $54.62 | $54.62 | 200 |
| 12:11 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 0 |
| 12:11 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 0 |
| 12:11 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 0 |
| 12:11 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 0 |
| 12:11 PM | $54.62 | Up $0.00 | $54.62 | $54.62 | 0 |
| 12:05 PM | $54.62 | Up $0.09 | $54.62 | $54.56 | 3,300 |
| 12:05 PM | $54.62 | Up $0.00 | $54.62 | $54.56 | 0 |
| 12:05 PM | $54.62 | Up $0.00 | $54.62 | $54.56 | 0 |
| 12:05 PM | $54.62 | Up $0.00 | $54.62 | $54.56 | 0 |
| 12:05 PM | $54.62 | Up $0.00 | $54.62 | $54.56 | 0 |
| 12:05 PM | $54.62 | Up $0.00 | $54.62 | $54.56 | 0 |
| 12:03 PM | $54.53 | Up $0.09 | $54.53 | $54.48 | 600 |
| 12:03 PM | $54.53 | Up $0.00 | $54.53 | $54.48 | 0 |
| 11:59 AM | $54.44 | Up $0.03 | $54.44 | $54.44 | 500 |
| 11:59 AM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 11:59 AM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 11:59 AM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 11:58 AM | $54.41 | Down $ -0.05 | $54.41 | $54.41 | 100 |
| 11:57 AM | $54.46 | Down $ -0.02 | $54.46 | $54.37 | 200 |
| 11:52 AM | $54.48 | Up $0.01 | $54.48 | $54.48 | 100 |
| 11:52 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 11:52 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 11:52 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 11:52 AM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 11:51 AM | $54.47 | Up $0.07 | $54.47 | $54.47 | 2,600 |
| 11:50 AM | $54.40 | Up $0.04 | $54.40 | $54.40 | 200 |
| 11:46 AM | $54.36 | Up $0.38 | $54.36 | $54.35 | 600 |
| 11:46 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 11:46 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 11:46 AM | $54.36 | Up $0.00 | $54.36 | $54.35 | 0 |
| 11:42 AM | $53.98 | Down $ -0.42 | $54.17 | $53.98 | 400 |
| 11:42 AM | $53.98 | Up $0.00 | $54.17 | $53.98 | 0 |
| 11:42 AM | $53.98 | Up $0.00 | $54.17 | $53.98 | 0 |
| 11:42 AM | $53.98 | Up $0.00 | $54.17 | $53.98 | 0 |
| 11:35 AM | $54.40 | Down $ -0.05 | $54.42 | $54.40 | 1,700 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:35 AM | $54.40 | Up $0.00 | $54.42 | $54.40 | 0 |
| 11:32 AM | $54.45 | Down $ -0.07 | $54.45 | $54.45 | 100 |
| 11:32 AM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 11:32 AM | $54.45 | Up $0.00 | $54.45 | $54.45 | 0 |
| 11:26 AM | $54.52 | Down $ -0.11 | $54.52 | $54.52 | 1,800 |
| 11:26 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 11:26 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 11:26 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 11:26 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 11:26 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 11:16 AM | $54.64 | Down $ -0.05 | $54.64 | $54.63 | 300 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:16 AM | $54.64 | Up $0.00 | $54.64 | $54.63 | 0 |
| 11:13 AM | $54.68 | Up $0.01 | $54.68 | $54.68 | 100 |
| 11:13 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 11:13 AM | $54.68 | Up $0.00 | $54.68 | $54.68 | 0 |
| 11:05 AM | $54.67 | Up $0.01 | $54.67 | $54.67 | 200 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:05 AM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 11:04 AM | $54.66 | Up $0.02 | $54.66 | $54.66 | 500 |
| 11:00 AM | $54.64 | Down $ -0.06 | $54.70 | $54.63 | 500 |
| 11:00 AM | $54.64 | Up $0.00 | $54.70 | $54.63 | 0 |
| 11:00 AM | $54.64 | Up $0.00 | $54.70 | $54.63 | 0 |
| 11:00 AM | $54.64 | Up $0.00 | $54.70 | $54.63 | 0 |
| 10:56 AM | $54.71 | Down $ -0.02 | $54.74 | $54.71 | 1,100 |
| 10:56 AM | $54.71 | Up $0.00 | $54.74 | $54.71 | 0 |
| 10:56 AM | $54.71 | Up $0.00 | $54.74 | $54.71 | 0 |
| 10:56 AM | $54.71 | Up $0.00 | $54.74 | $54.71 | 0 |
| 10:54 AM | $54.72 | Down $ -0.02 | $54.72 | $54.72 | 300 |
| 10:54 AM | $54.72 | Up $0.00 | $54.72 | $54.72 | 0 |
| 10:52 AM | $54.74 | Up $0.03 | $54.74 | $54.72 | 300 |
| 10:52 AM | $54.74 | Up $0.00 | $54.74 | $54.72 | 0 |
| 10:50 AM | $54.71 | Down $ -0.01 | $54.71 | $54.71 | 500 |
| 10:50 AM | $54.71 | Up $0.00 | $54.71 | $54.71 | 0 |
| 10:48 AM | $54.72 | Down $ -0.04 | $54.72 | $54.72 | 100 |
| 10:48 AM | $54.72 | Up $0.00 | $54.72 | $54.72 | 0 |
| 10:45 AM | $54.76 | Up $0.01 | $54.76 | $54.72 | 1,300 |
| 10:45 AM | $54.76 | Up $0.00 | $54.76 | $54.72 | 0 |
| 10:45 AM | $54.76 | Up $0.00 | $54.76 | $54.72 | 0 |
| 10:38 AM | $54.75 | Up $0.01 | $54.75 | $54.69 | 1,900 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:38 AM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 10:37 AM | $54.74 | Up $0.00 | $54.74 | $54.70 | 700 |
| 10:36 AM | $54.74 | Up $0.03 | $54.74 | $54.63 | 2,500 |
| 10:35 AM | $54.71 | Down $ -0.02 | $54.75 | $54.71 | 2,700 |
| 10:34 AM | $54.73 | Up $0.01 | $54.76 | $54.73 | 400 |
| 10:33 AM | $54.72 | Down $ -0.02 | $54.74 | $54.72 | 2,900 |
| 10:30 AM | $54.75 | Down $ -0.01 | $54.75 | $54.74 | 2,000 |
| 10:30 AM | $54.75 | Up $0.00 | $54.75 | $54.74 | 0 |
| 10:30 AM | $54.75 | Up $0.00 | $54.75 | $54.74 | 0 |
| 10:29 AM | $54.75 | Up $0.01 | $54.75 | $54.74 | 400 |
| 10:28 AM | $54.75 | Down $ -0.03 | $54.76 | $54.72 | 900 |
| 10:27 AM | $54.77 | Up $0.03 | $54.77 | $54.76 | 200 |
| 10:26 AM | $54.74 | Down $ -0.03 | $54.74 | $54.74 | 100 |
| 10:23 AM | $54.77 | Down $ -0.03 | $54.78 | $54.75 | 700 |
| 10:23 AM | $54.77 | Up $0.00 | $54.78 | $54.75 | 0 |
| 10:23 AM | $54.77 | Up $0.00 | $54.78 | $54.75 | 0 |
| 10:22 AM | $54.80 | Up $0.05 | $54.80 | $54.74 | 1,200 |
| 10:21 AM | $54.75 | Up $0.00 | $54.75 | $54.75 | 100 |
| 10:20 AM | $54.75 | Down $ -0.05 | $54.76 | $54.75 | 9,700 |
| 10:19 AM | $54.80 | Up $0.05 | $54.80 | $54.75 | 12,100 |
| 10:18 AM | $54.75 | Up $0.00 | $54.75 | $54.70 | 7,700 |
| 10:17 AM | $54.75 | Up $0.00 | $54.75 | $54.72 | 4,800 |
| 10:15 AM | $54.75 | Down $ -0.05 | $54.75 | $54.75 | 1,500 |
| 10:15 AM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 10:13 AM | $54.80 | Up $0.10 | $54.80 | $54.75 | 2,100 |
| 10:13 AM | $54.80 | Up $0.00 | $54.80 | $54.75 | 0 |
| 10:09 AM | $54.70 | Down $ -0.10 | $54.70 | $54.70 | 100 |
| 10:09 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 10:09 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 10:09 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 10:03 AM | $54.80 | Up $0.05 | $54.80 | $54.79 | 8,200 |
| 10:03 AM | $54.80 | Up $0.00 | $54.80 | $54.79 | 0 |
| 10:03 AM | $54.80 | Up $0.00 | $54.80 | $54.79 | 0 |
| 10:03 AM | $54.80 | Up $0.00 | $54.80 | $54.79 | 0 |
| 10:03 AM | $54.80 | Up $0.00 | $54.80 | $54.79 | 0 |
| 10:03 AM | $54.80 | Up $0.00 | $54.80 | $54.79 | 0 |
| 10:02 AM | $54.75 | Up $0.00 | $54.75 | $54.73 | 5,800 |
| 10:01 AM | $54.75 | Down $ -0.02 | $54.78 | $54.75 | 500 |
| 10:00 AM | $54.77 | Up $0.12 | $54.77 | $54.71 | 600 |
| 09:58 AM | $54.65 | Up $0.01 | $54.65 | $54.64 | 1,400 |
| 09:58 AM | $54.65 | Up $0.00 | $54.65 | $54.64 | 0 |
| 09:57 AM | $54.64 | Up $0.01 | $54.65 | $54.64 | 600 |
| 09:56 AM | $54.63 | Up $0.01 | $54.63 | $54.61 | 1,500 |
| 09:55 AM | $54.62 | Down $ -0.08 | $54.70 | $54.62 | 2,500 |
| 09:54 AM | $54.70 | Down $ -0.05 | $54.80 | $54.69 | 5,300 |
| 09:53 AM | $54.75 | Up $0.00 | $54.75 | $54.75 | 1,300 |
| 09:52 AM | $54.75 | Up $0.00 | $54.76 | $54.75 | 3,400 |
| 09:51 AM | $54.75 | Up $0.00 | $54.75 | $54.75 | 100 |
| 09:50 AM | $54.75 | Down $ -0.05 | $54.78 | $54.75 | 20,300 |
| 09:49 AM | $54.80 | Up $0.05 | $54.80 | $54.75 | 7,600 |
| 09:46 AM | $54.75 | Up $0.01 | $54.80 | $54.75 | 3,600 |
| 09:46 AM | $54.75 | Up $0.00 | $54.80 | $54.75 | 0 |
| 09:46 AM | $54.75 | Up $0.00 | $54.80 | $54.75 | 0 |
| 09:43 AM | $54.74 | Down $ -0.06 | $54.74 | $54.74 | 500 |
| 09:43 AM | $54.74 | Up $0.00 | $54.74 | $54.74 | 0 |
| 09:43 AM | $54.74 | Up $0.00 | $54.74 | $54.74 | 0 |
| 09:40 AM | $54.80 | Up $0.06 | $54.80 | $54.65 | 700 |
| 09:40 AM | $54.80 | Up $0.00 | $54.80 | $54.65 | 0 |
| 09:40 AM | $54.80 | Up $0.00 | $54.80 | $54.65 | 0 |
| 09:39 AM | $54.74 | Down $ -0.01 | $54.78 | $54.74 | 1,500 |
| 09:38 AM | $54.75 | Down $ -0.04 | $54.75 | $54.75 | 500 |
| 09:37 AM | $54.79 | Up $0.04 | $54.81 | $54.79 | 800 |
| 09:36 AM | $54.75 | Up $0.35 | $54.75 | $54.75 | 600 |
| 09:35 AM | $54.40 | Down $ -0.02 | $54.49 | $54.40 | 12,000 |
| 09:34 AM | $54.42 | Down $ -0.08 | $54.49 | $54.40 | 1,000 |
| 09:33 AM | $54.49 | Up $0.13 | $54.49 | $54.20 | 10,100 |
| 09:30 AM | $54.36 | Up $0.89 | $54.37 | $53.75 | 8,400 |
| 09:30 AM | $54.36 | Up $0.00 | $54.37 | $53.75 | 0 |
| 09:30 AM | $54.36 | Up $0.00 | $54.37 | $53.75 | 0 |
| Previous close | $53.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-10-2025 | $54.63 | $54.48 | $54.63 | $54.42 | 49,400 |
| 27-10-2025 | $53.47 | $53.52 | $53.63 | $53.47 | 11,400 |
| 24-10-2025 | $53.47 | $53.73 | $53.73 | $53.47 | 3,300 |
| 23-10-2025 | $53.36 | $53.76 | $53.78 | $53.36 | 8,800 |
| 22-10-2025 | $53.50 | $53.81 | $53.81 | $53.50 | 7,600 |
| 21-10-2025 | $53.53 | $53.45 | $53.53 | $53.45 | 3,500 |
| 20-10-2025 | $53.49 | $53.30 | $53.68 | $53.26 | 23,200 |
| 17-10-2025 | $53.18 | $52.00 | $53.24 | $51.99 | 57,800 |
| 16-10-2025 | $51.92 | $51.99 | $52.13 | $51.92 | 6,500 |
| 15-10-2025 | $51.58 | $51.11 | $51.85 | $51.02 | 32,800 |
| 14-10-2025 | $51.55 | $51.52 | $51.71 | $51.50 | 25,200 |
| 10-10-2025 | $52.05 | $52.05 | $52.08 | $52.05 | 19,200 |
| 09-10-2025 | $52.05 | $52.10 | $52.17 | $52.05 | 106,800 |
| 08-10-2025 | $51.96 | $52.20 | $52.20 | $51.93 | 22,500 |
| 07-10-2025 | $52.10 | $52.07 | $52.20 | $52.01 | 14,900 |
| 06-10-2025 | $52.26 | $52.20 | $52.26 | $51.95 | 26,400 |
| 03-10-2025 | $52.37 | $52.35 | $52.43 | $52.30 | 33,500 |
| 02-10-2025 | $52.17 | $52.67 | $52.70 | $52.06 | 37,900 |
| 01-10-2025 | $52.70 | $52.73 | $52.78 | $51.86 | 38,000 |
| 30-09-2025 | $52.77 | $52.99 | $52.99 | $52.66 | 18,700 |
| 29-09-2025 | $52.98 | $53.13 | $53.16 | $52.97 | 12,500 |
| 26-09-2025 | $53.28 | $53.31 | $53.31 | $53.27 | 14,300 |
| 25-09-2025 | $53.22 | $53.22 | $53.34 | $53.22 | 3,200 |
| 24-09-2025 | $53.22 | $53.22 | $53.30 | $53.21 | 35,700 |
| 23-09-2025 | $53.20 | $53.26 | $53.28 | $53.20 | 23,400 |
| 22-09-2025 | $53.15 | $53.31 | $53.34 | $53.11 | 33,900 |
| 19-09-2025 | $53.46 | $53.45 | $53.47 | $53.42 | 17,200 |
| 18-09-2025 | $53.72 | $53.72 | $53.75 | $53.62 | 13,400 |
| 17-09-2025 | $53.57 | $53.46 | $53.63 | $53.42 | 11,700 |
| 16-09-2025 | $53.26 | $53.32 | $53.39 | $53.26 | 5,900 |
Graphs are not available, please refer to the detailed table