Find a quote
Andersen Group Inc.
22.29 Up 0.52 (2.33 %)
Delayed : 2026/02/20 19:56:04
- Previous close $21.77
- Opening $21.49
- Today High $22.64
- Today Low $21.49
- Price Bid $18.25
- Price Ask $18.25
- 52 Weeks High $27.51
- 52 Weeks Low $18.12
- Size Bid 1000
- Size Ask 300
- Volume 93,526
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.77 | Down $ -0.19 | $21.87 | $21.77 | 8,515 |
| 03:59 PM | $21.96 | Up $0.07 | $21.98 | $21.77 | 4,366 |
| 03:58 PM | $21.89 | Down $ -0.18 | $22.01 | $21.89 | 23,157 |
| 03:57 PM | $22.07 | Up $0.00 | $22.10 | $21.91 | 1,200 |
| 03:56 PM | $22.07 | Up $0.07 | $22.10 | $22.07 | 500 |
| 03:55 PM | $22.01 | Up $0.00 | $22.07 | $21.99 | 2,153 |
| 03:54 PM | $22.00 | Up $0.05 | $22.00 | $21.88 | 1,300 |
| 03:52 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 100 |
| 03:52 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 0 |
| 03:51 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 200 |
| 03:50 PM | $21.95 | Down $ -0.01 | $21.95 | $21.83 | 400 |
| 03:49 PM | $21.96 | Down $ -0.01 | $21.96 | $21.96 | 1,100 |
| 03:48 PM | $21.96 | Down $ -0.10 | $21.96 | $21.96 | 800 |
| 03:47 PM | $22.06 | Down $ -0.17 | $22.15 | $22.05 | 6,569 |
| 03:45 PM | $22.23 | Up $0.09 | $22.23 | $22.23 | 100 |
| 03:45 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 0 |
| 03:44 PM | $22.15 | Down $0.00 | $22.15 | $22.15 | 200 |
| 03:43 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 200 |
| 03:40 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 100 |
| 03:40 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 03:40 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 03:37 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 200 |
| 03:37 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 03:37 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 0 |
| 03:33 PM | $22.15 | Up $0.00 | $22.15 | $22.05 | 500 |
| 03:33 PM | $22.15 | Up $0.00 | $22.15 | $22.05 | 0 |
| 03:33 PM | $22.15 | Up $0.00 | $22.15 | $22.05 | 0 |
| 03:33 PM | $22.15 | Up $0.00 | $22.15 | $22.05 | 0 |
| 03:32 PM | $22.15 | Up $0.06 | $22.15 | $22.15 | 100 |
| 03:30 PM | $22.09 | Down $ -0.06 | $22.09 | $22.09 | 100 |
| 03:30 PM | $22.09 | Up $0.00 | $22.09 | $22.09 | 0 |
| 03:29 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 305 |
| 03:28 PM | $22.15 | Down $ -0.10 | $22.21 | $22.15 | 500 |
| 03:27 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 100 |
| 03:26 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 200 |
| 03:22 PM | $22.25 | Up $0.02 | $22.25 | $22.25 | 100 |
| 03:22 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 03:22 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 03:22 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 03:21 PM | $22.23 | Down $ -0.07 | $22.32 | $22.23 | 600 |
| 03:18 PM | $22.30 | Down $ -0.01 | $22.30 | $22.30 | 100 |
| 03:18 PM | $22.30 | Up $0.00 | $22.30 | $22.30 | 0 |
| 03:18 PM | $22.30 | Up $0.00 | $22.30 | $22.30 | 0 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 100 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:12 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 100 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:06 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:03 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 100 |
| 03:03 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:03 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 03:02 PM | $22.31 | Down $ -0.05 | $22.31 | $22.31 | 100 |
| 03:00 PM | $22.36 | Up $0.05 | $22.36 | $22.36 | 222 |
| 03:00 PM | $22.36 | Up $0.00 | $22.36 | $22.36 | 0 |
| 02:59 PM | $22.31 | Down $ -0.12 | $22.31 | $22.31 | 100 |
| 02:58 PM | $22.43 | Down $ -0.02 | $22.45 | $22.40 | 931 |
| 02:57 PM | $22.45 | Down $ -0.03 | $22.45 | $22.45 | 500 |
| 02:43 PM | $22.48 | Up $0.07 | $22.48 | $22.48 | 100 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:43 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 0 |
| 02:37 PM | $22.41 | Down $ -0.06 | $22.41 | $22.41 | 100 |
| 02:37 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 0 |
| 02:37 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 0 |
| 02:37 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 0 |
| 02:37 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 0 |
| 02:37 PM | $22.41 | Up $0.00 | $22.41 | $22.41 | 0 |
| 02:32 PM | $22.47 | Down $ -0.05 | $22.47 | $22.47 | 234 |
| 02:32 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 02:32 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 02:32 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 02:32 PM | $22.47 | Up $0.00 | $22.47 | $22.47 | 0 |
| 02:30 PM | $22.52 | Up $0.09 | $22.52 | $22.42 | 1,700 |
| 02:30 PM | $22.52 | Up $0.00 | $22.52 | $22.42 | 0 |
| 02:25 PM | $22.44 | Up $0.05 | $22.44 | $22.43 | 200 |
| 02:25 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 02:25 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 02:25 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 02:25 PM | $22.44 | Up $0.00 | $22.44 | $22.43 | 0 |
| 02:22 PM | $22.38 | Down $ -0.15 | $22.48 | $22.38 | 3,240 |
| 02:22 PM | $22.38 | Up $0.00 | $22.48 | $22.38 | 0 |
| 02:22 PM | $22.38 | Up $0.00 | $22.48 | $22.38 | 0 |
| 02:17 PM | $22.53 | Down $ -0.11 | $22.53 | $22.53 | 100 |
| 02:17 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:17 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:17 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:17 PM | $22.53 | Up $0.00 | $22.53 | $22.53 | 0 |
| 02:13 PM | $22.64 | Up $0.14 | $22.64 | $22.64 | 100 |
| 02:13 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 0 |
| 02:13 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 0 |
| 02:13 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 0 |
| 02:11 PM | $22.50 | Down $ -0.02 | $22.50 | $22.50 | 500 |
| 02:11 PM | $22.50 | Up $0.00 | $22.50 | $22.50 | 0 |
| 01:53 PM | $22.52 | Down $ -0.11 | $22.52 | $22.52 | 311 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:53 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:47 PM | $22.63 | Up $0.17 | $22.63 | $22.63 | 100 |
| 01:47 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 0 |
| 01:47 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 0 |
| 01:47 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 0 |
| 01:47 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 0 |
| 01:47 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 0 |
| 01:46 PM | $22.46 | Down $ -0.05 | $22.46 | $22.46 | 100 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 100 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:38 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 100 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:29 PM | $22.52 | Up $0.00 | $22.52 | $22.52 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 500 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:20 PM | $22.51 | Up $0.00 | $22.51 | $22.51 | 0 |
| 01:19 PM | $22.51 | Down $ -0.04 | $22.51 | $22.51 | 146 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 100 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:09 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:08 PM | $22.55 | Up $0.23 | $22.55 | $22.55 | 111 |
| 01:07 PM | $22.32 | Up $0.01 | $22.37 | $22.32 | 720 |
| 01:00 PM | $22.31 | Up $0.16 | $22.31 | $22.31 | 100 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 01:00 PM | $22.31 | Up $0.00 | $22.31 | $22.31 | 0 |
| 12:39 PM | $22.15 | Down $ -0.03 | $22.30 | $22.15 | 2,097 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:39 PM | $22.15 | Up $0.00 | $22.30 | $22.15 | 0 |
| 12:28 PM | $22.18 | Down $ -0.11 | $22.18 | $22.18 | 100 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:28 PM | $22.18 | Up $0.00 | $22.18 | $22.18 | 0 |
| 12:14 PM | $22.29 | Up $0.01 | $22.29 | $22.29 | 100 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:14 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:11 PM | $22.28 | Down $ -0.01 | $22.28 | $22.28 | 100 |
| 12:11 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 12:11 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 12:05 PM | $22.29 | Up $0.01 | $22.29 | $22.29 | 100 |
| 12:05 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:05 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:05 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:05 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:05 PM | $22.29 | Up $0.00 | $22.29 | $22.29 | 0 |
| 12:03 PM | $22.28 | Up $0.11 | $22.28 | $22.28 | 100 |
| 12:03 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 0 |
| 12:00 PM | $22.17 | Up $0.01 | $22.17 | $22.17 | 300 |
| 12:00 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 12:00 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Down $ -0.13 | $22.17 | $22.17 | 279 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:52 AM | $22.17 | Up $0.00 | $22.17 | $22.17 | 0 |
| 11:51 AM | $22.29 | Up $0.13 | $22.29 | $22.29 | 100 |
| 11:49 AM | $22.17 | Up $0.16 | $22.27 | $22.08 | 1,919 |
| 11:49 AM | $22.17 | Up $0.00 | $22.27 | $22.08 | 0 |
| 11:41 AM | $22.00 | Down $ -0.03 | $22.00 | $22.00 | 307 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:41 AM | $22.00 | Up $0.00 | $22.00 | $22.00 | 0 |
| 11:39 AM | $22.03 | Down $ -0.01 | $22.03 | $22.03 | 300 |
| 11:39 AM | $22.03 | Up $0.00 | $22.03 | $22.03 | 0 |
| 11:34 AM | $22.04 | Up $0.18 | $22.05 | $22.04 | 200 |
| 11:34 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 11:34 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 11:34 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 11:34 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 0 |
| 11:15 AM | $21.86 | Up $0.01 | $21.86 | $21.71 | 1,021 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:15 AM | $21.86 | Up $0.00 | $21.86 | $21.71 | 0 |
| 11:11 AM | $21.85 | Up $0.15 | $21.85 | $21.85 | 100 |
| 11:11 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:11 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:11 AM | $21.85 | Up $0.00 | $21.85 | $21.85 | 0 |
| 11:03 AM | $21.71 | Up $0.10 | $21.71 | $21.71 | 100 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 11:03 AM | $21.71 | Up $0.00 | $21.71 | $21.71 | 0 |
| 10:56 AM | $21.61 | Down $ -0.02 | $21.61 | $21.61 | 200 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:56 AM | $21.61 | Up $0.00 | $21.61 | $21.61 | 0 |
| 10:25 AM | $21.63 | Up $0.13 | $21.63 | $21.63 | 100 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:25 AM | $21.63 | Up $0.00 | $21.63 | $21.63 | 0 |
| 10:06 AM | $21.50 | Down $ -0.16 | $21.50 | $21.50 | 120 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 10:06 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:57 AM | $21.66 | Down $ -0.01 | $21.66 | $21.66 | 137 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:57 AM | $21.66 | Up $0.00 | $21.66 | $21.66 | 0 |
| 09:49 AM | $21.67 | Up $0.16 | $21.67 | $21.67 | 673 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:49 AM | $21.67 | Up $0.00 | $21.67 | $21.67 | 0 |
| 09:41 AM | $21.50 | Down $ -0.38 | $21.50 | $21.50 | 420 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:41 AM | $21.50 | Up $0.00 | $21.50 | $21.50 | 0 |
| 09:37 AM | $21.88 | Up $0.06 | $21.88 | $21.88 | 100 |
| 09:37 AM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 09:37 AM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| 09:37 AM | $21.88 | Up $0.00 | $21.88 | $21.88 | 0 |
| Previous close | $21.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $21.77 | $22.17 | $22.64 | $21.77 | 67,477 |
| 19/02/2026 | $21.82 | $22.01 | $22.53 | $21.78 | 131,577 |
| 18/02/2026 | $22.40 | $21.46 | $22.54 | $21.46 | 87,169 |
| 17/02/2026 | $21.63 | $21.10 | $21.71 | $20.39 | 174,021 |
| 13/02/2026 | $20.71 | $20.76 | $21.13 | $20.60 | 110,616 |
| 12/02/2026 | $19.27 | $18.58 | $19.67 | $18.22 | 265,665 |
| 11/02/2026 | $18.34 | $19.63 | $19.63 | $18.12 | 396,201 |
| 10/02/2026 | $20.38 | $20.97 | $21.21 | $20.01 | 240,301 |
| 09/02/2026 | $21.01 | $20.17 | $21.66 | $20.17 | 125,014 |
| 06/02/2026 | $21.42 | $21.10 | $22.00 | $20.75 | 46,549 |
| 05/02/2026 | $20.17 | $21.22 | $21.35 | $20.10 | 164,534 |
| 04/02/2026 | $21.04 | $19.83 | $21.59 | $19.79 | 182,134 |
| 03/02/2026 | $20.50 | $22.50 | $22.54 | $19.58 | 677,014 |
| 02/02/2026 | $22.41 | $21.76 | $22.62 | $21.73 | 158,002 |
| 30/01/2026 | $22.45 | $22.39 | $22.92 | $22.15 | 118,301 |
| 29/01/2026 | $21.47 | $22.01 | $22.09 | $21.30 | 137,130 |
| 28/01/2026 | $23.24 | $24.10 | $24.10 | $23.02 | 206,565 |
| 27/01/2026 | $23.56 | $23.23 | $24.25 | $23.07 | 190,247 |
| 26/01/2026 | $22.75 | $22.74 | $22.88 | $22.46 | 62,292 |
| 23/01/2026 | $23.07 | $23.26 | $23.60 | $22.95 | 50,145 |
| 22/01/2026 | $23.00 | $23.77 | $24.01 | $22.85 | 120,913 |
| 21/01/2026 | $22.88 | $22.02 | $23.73 | $21.83 | 173,217 |
| 20/01/2026 | $22.16 | $22.48 | $22.48 | $21.26 | 109,652 |
| 16/01/2026 | $23.34 | $23.48 | $23.76 | $22.88 | 92,889 |
| 15/01/2026 | $22.80 | $23.14 | $23.32 | $22.43 | 198,984 |
| 14/01/2026 | $23.60 | $22.97 | $23.98 | $22.55 | 228,387 |
| 13/01/2026 | $23.00 | $23.65 | $23.72 | $22.95 | 85,353 |
| 12/01/2026 | $23.94 | $23.61 | $24.94 | $23.27 | 250,853 |
| 09/01/2026 | $24.29 | $24.27 | $24.52 | $23.98 | 106,729 |
| 08/01/2026 | $24.25 | $23.31 | $24.34 | $23.24 | 204,335 |
Graphs are not available, please refer to the detailed table