Find a quote
ANDLAUER HEALTHCARE GROUP INC
40.55 Down -0.13 (-0.32 %)
Delayed : 2024/10/25 16:00:01
- Previous close $40.68
- Opening $40.46
- Today High $40.77
- Today Low $40.35
- Price Bid $40.31
- Price Ask $40.31
- 52 Weeks High $44.12
- 52 Weeks Low $36.43
- Size Bid 1
- Size Ask 1
- Volume 30,549
Fundamentals
- P/E Ratio : 26.65
- Earnings/Share : 2.63
- Dividends/Share : $0.11
- Current Div. Yield : 0.99
- Market Cap (M) : 1,600.65
- Shares Out (M) : 39.51
- Exchange : XTSE
- Ex Dividend Date : 2024/09/27
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 1,400 |
| 03:59 PM | $40.55 | Down $ -0.06 | $40.55 | $40.55 | 100 |
| 03:58 PM | $40.61 | Down $ -0.08 | $40.61 | $40.61 | 100 |
| 03:55 PM | $40.69 | Up $0.06 | $40.69 | $40.69 | 400 |
| 03:55 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:55 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:53 PM | $40.63 | Down $ -0.03 | $40.63 | $40.63 | 100 |
| 03:53 PM | $40.63 | Up $0.00 | $40.63 | $40.63 | 0 |
| 03:51 PM | $40.66 | Down $ -0.07 | $40.68 | $40.66 | 400 |
| 03:51 PM | $40.66 | Up $0.00 | $40.68 | $40.66 | 0 |
| 03:24 PM | $40.73 | Up $0.06 | $40.73 | $40.69 | 1,200 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:24 PM | $40.73 | Up $0.00 | $40.73 | $40.69 | 0 |
| 03:17 PM | $40.67 | Up $0.07 | $40.67 | $40.65 | 600 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:17 PM | $40.67 | Up $0.00 | $40.67 | $40.65 | 0 |
| 03:16 PM | $40.61 | Up $0.02 | $40.61 | $40.61 | 100 |
| 03:12 PM | $40.58 | Down $ -0.11 | $40.69 | $40.58 | 800 |
| 03:12 PM | $40.58 | Up $0.00 | $40.69 | $40.58 | 0 |
| 03:12 PM | $40.58 | Up $0.00 | $40.69 | $40.58 | 0 |
| 03:12 PM | $40.58 | Up $0.00 | $40.69 | $40.58 | 0 |
| 03:03 PM | $40.69 | Up $0.01 | $40.69 | $40.69 | 400 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:03 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 03:02 PM | $40.68 | Down $ -0.01 | $40.68 | $40.64 | 200 |
| 02:47 PM | $40.69 | Up $0.04 | $40.69 | $40.68 | 600 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:47 PM | $40.69 | Up $0.00 | $40.69 | $40.68 | 0 |
| 02:42 PM | $40.65 | Up $0.02 | $40.65 | $40.65 | 100 |
| 02:42 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:42 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:42 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:42 PM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 02:40 PM | $40.63 | Up $0.11 | $40.63 | $40.58 | 1,200 |
| 02:40 PM | $40.63 | Up $0.00 | $40.63 | $40.58 | 0 |
| 02:32 PM | $40.52 | Down $ -0.06 | $40.52 | $40.52 | 500 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:32 PM | $40.52 | Up $0.00 | $40.52 | $40.52 | 0 |
| 02:15 PM | $40.58 | Up $0.03 | $40.58 | $40.58 | 200 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:15 PM | $40.58 | Up $0.00 | $40.58 | $40.58 | 0 |
| 02:11 PM | $40.55 | Up $0.09 | $40.55 | $40.55 | 100 |
| 02:11 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 02:11 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 02:11 PM | $40.55 | Up $0.00 | $40.55 | $40.55 | 0 |
| 02:09 PM | $40.46 | Down $ -0.04 | $40.56 | $40.43 | 1,800 |
| 02:09 PM | $40.46 | Up $0.00 | $40.56 | $40.43 | 0 |
| 02:08 PM | $40.50 | Down $ -0.13 | $40.56 | $40.50 | 700 |
| 01:59 PM | $40.63 | Up $0.02 | $40.63 | $40.62 | 200 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:59 PM | $40.63 | Up $0.00 | $40.63 | $40.62 | 0 |
| 01:43 PM | $40.61 | Down $ -0.01 | $40.61 | $40.59 | 500 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:43 PM | $40.61 | Up $0.00 | $40.61 | $40.59 | 0 |
| 01:42 PM | $40.62 | Down $ -0.02 | $40.62 | $40.61 | 2,000 |
| 01:40 PM | $40.64 | Down $ -0.05 | $40.64 | $40.60 | 600 |
| 01:40 PM | $40.64 | Up $0.00 | $40.64 | $40.60 | 0 |
| 01:23 PM | $40.69 | Up $0.02 | $40.69 | $40.69 | 400 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:23 PM | $40.69 | Up $0.00 | $40.69 | $40.69 | 0 |
| 01:14 PM | $40.67 | Down $ -0.07 | $40.68 | $40.65 | 700 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 01:14 PM | $40.67 | Up $0.00 | $40.68 | $40.65 | 0 |
| 12:41 PM | $40.74 | Up $0.09 | $40.74 | $40.70 | 300 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:41 PM | $40.74 | Up $0.00 | $40.74 | $40.70 | 0 |
| 12:38 PM | $40.65 | Up $0.02 | $40.65 | $40.64 | 200 |
| 12:38 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:38 PM | $40.65 | Up $0.00 | $40.65 | $40.64 | 0 |
| 12:24 PM | $40.63 | Down $ -0.01 | $40.63 | $40.60 | 300 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:24 PM | $40.63 | Up $0.00 | $40.63 | $40.60 | 0 |
| 12:19 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 400 |
| 12:19 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 12:19 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 12:19 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 12:19 PM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 12:08 PM | $40.64 | Up $0.11 | $40.64 | $40.58 | 600 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 12:08 PM | $40.64 | Up $0.00 | $40.64 | $40.58 | 0 |
| 11:47 AM | $40.53 | Up $0.09 | $40.53 | $40.48 | 1,000 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:47 AM | $40.53 | Up $0.00 | $40.53 | $40.48 | 0 |
| 11:43 AM | $40.44 | Down $ -0.05 | $40.44 | $40.44 | 100 |
| 11:43 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 11:43 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 11:43 AM | $40.44 | Up $0.00 | $40.44 | $40.44 | 0 |
| 11:42 AM | $40.49 | Up $0.08 | $40.49 | $40.41 | 1,500 |
| 11:41 AM | $40.41 | Down $ -0.21 | $40.53 | $40.35 | 3,400 |
| 11:33 AM | $40.62 | Down $ -0.03 | $40.64 | $40.60 | 1,400 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:33 AM | $40.62 | Up $0.00 | $40.64 | $40.60 | 0 |
| 11:16 AM | $40.65 | Down $ -0.08 | $40.65 | $40.65 | 500 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:16 AM | $40.65 | Up $0.00 | $40.65 | $40.65 | 0 |
| 11:04 AM | $40.73 | Up $0.13 | $40.73 | $40.66 | 800 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 11:04 AM | $40.73 | Up $0.00 | $40.73 | $40.66 | 0 |
| 10:58 AM | $40.60 | Down $ -0.01 | $40.60 | $40.60 | 100 |
| 10:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 10:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 10:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 10:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 10:58 AM | $40.60 | Up $0.00 | $40.60 | $40.60 | 0 |
| 10:57 AM | $40.61 | Down $ -0.07 | $40.61 | $40.61 | 100 |
| 10:51 AM | $40.67 | Up $0.03 | $40.67 | $40.66 | 500 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 0 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 0 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 0 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 0 |
| 10:51 AM | $40.67 | Up $0.00 | $40.67 | $40.66 | 0 |
| 10:43 AM | $40.64 | Up $0.01 | $40.64 | $40.64 | 500 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:43 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Down $ -0.01 | $40.64 | $40.64 | 100 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:11 AM | $40.64 | Up $0.00 | $40.64 | $40.64 | 0 |
| 10:10 AM | $40.64 | Up $0.12 | $40.64 | $40.64 | 200 |
| 09:52 AM | $40.52 | Down $ -0.25 | $40.60 | $40.49 | 1,600 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:52 AM | $40.52 | Up $0.00 | $40.60 | $40.49 | 0 |
| 09:40 AM | $40.77 | Up $0.04 | $40.77 | $40.77 | 300 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:40 AM | $40.77 | Up $0.00 | $40.77 | $40.77 | 0 |
| 09:38 AM | $40.74 | Up $0.27 | $40.74 | $40.74 | 200 |
| 09:38 AM | $40.74 | Up $0.00 | $40.74 | $40.74 | 0 |
| 09:30 AM | $40.46 | Down $ -0.22 | $40.46 | $40.46 | 400 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| 09:30 AM | $40.46 | Up $0.00 | $40.46 | $40.46 | 0 |
| Previous close | $40.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/10/2024 | $40.68 | $40.63 | $40.69 | $40.57 | 3,300 |
| 23/10/2024 | $40.53 | $40.57 | $40.70 | $40.53 | 3,100 |
| 22/10/2024 | $40.51 | $40.82 | $40.82 | $40.51 | 3,300 |
| 21/10/2024 | $40.54 | $40.50 | $40.71 | $40.04 | 28,900 |
| 18/10/2024 | $40.43 | $41.62 | $41.84 | $40.43 | 22,700 |
| 17/10/2024 | $41.38 | $40.89 | $41.42 | $40.89 | 7,600 |
| 16/10/2024 | $40.93 | $39.87 | $41.01 | $39.87 | 36,800 |
| 15/10/2024 | $39.42 | $39.30 | $39.60 | $39.25 | 18,500 |
| 11/10/2024 | $39.00 | $38.89 | $39.13 | $38.70 | 13,400 |
| 10/10/2024 | $38.56 | $38.92 | $38.92 | $38.56 | 2,600 |
| 09/10/2024 | $38.60 | $38.90 | $38.91 | $38.60 | 6,000 |
| 08/10/2024 | $38.42 | $38.20 | $38.53 | $38.20 | 6,500 |
| 07/10/2024 | $38.03 | $38.10 | $38.27 | $38.00 | 8,000 |
| 04/10/2024 | $38.16 | $38.28 | $38.61 | $38.02 | 21,500 |
| 03/10/2024 | $39.08 | $39.23 | $39.35 | $39.00 | 6,900 |
| 02/10/2024 | $38.75 | $39.00 | $39.00 | $38.63 | 17,300 |
| 01/10/2024 | $38.83 | $39.07 | $39.23 | $38.60 | 11,600 |
| 30/09/2024 | $39.00 | $38.55 | $39.18 | $38.55 | 12,600 |
| 27/09/2024 | $38.74 | $38.99 | $39.00 | $38.31 | 15,400 |
| 26/09/2024 | $39.25 | $39.33 | $39.49 | $39.25 | 7,900 |
| 25/09/2024 | $38.74 | $39.65 | $39.82 | $38.74 | 14,000 |
| 24/09/2024 | $38.33 | $38.03 | $38.48 | $38.03 | 9,500 |
| 23/09/2024 | $37.46 | $37.35 | $37.46 | $37.15 | 7,600 |
| 20/09/2024 | $37.54 | $38.10 | $38.10 | $37.50 | 12,100 |
| 19/09/2024 | $38.20 | $38.23 | $38.26 | $37.98 | 6,400 |
| 18/09/2024 | $38.30 | $38.00 | $38.48 | $37.98 | 13,300 |
| 17/09/2024 | $38.00 | $38.10 | $38.41 | $37.98 | 21,800 |
| 16/09/2024 | $38.20 | $38.26 | $38.28 | $37.94 | 8,200 |
| 13/09/2024 | $38.13 | $38.19 | $38.23 | $38.11 | 3,300 |
| 12/09/2024 | $38.01 | $38.20 | $38.20 | $37.32 | 9,400 |
Graphs are not available, please refer to the detailed table