Find a quote
Andersen Group Inc.
38.38 Up 0.00 (0.00 %)
Delayed : 2026/06/05 20:00:00
- Previous close $38.38
- Opening $39.47
- Today High $40.23
- Today Low $38.38
- Price Bid $26.01
- Price Ask $26.01
- 52 Weeks High $40.23
- 52 Weeks Low $18.12
- Size Bid 800
- Size Ask 100
- Volume 324,526
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $38.38 | Down $ -0.06 | $38.44 | $38.38 | 9,161 |
| 03:59 PM | $38.44 | Down $ -0.21 | $38.63 | $38.44 | 12,907 |
| 03:58 PM | $38.65 | Up $0.02 | $38.65 | $38.55 | 3,335 |
| 03:57 PM | $38.63 | Down $ -0.08 | $38.72 | $38.50 | 5,712 |
| 03:56 PM | $38.70 | Down $ -0.04 | $38.76 | $38.62 | 4,611 |
| 03:55 PM | $38.75 | Down $ -0.05 | $38.81 | $38.71 | 983 |
| 03:54 PM | $38.80 | Up $0.08 | $38.81 | $38.71 | 2,427 |
| 03:53 PM | $38.72 | Down $ -0.02 | $38.81 | $38.72 | 1,380 |
| 03:52 PM | $38.74 | Down $ -0.08 | $38.79 | $38.74 | 202 |
| 03:51 PM | $38.82 | Up $0.03 | $38.82 | $38.73 | 1,000 |
| 03:50 PM | $38.79 | Down $ -0.01 | $38.80 | $38.79 | 300 |
| 03:49 PM | $38.80 | Down $ -0.09 | $38.89 | $38.80 | 741 |
| 03:48 PM | $38.89 | Down $ -0.08 | $38.97 | $38.89 | 300 |
| 03:47 PM | $38.97 | Up $0.00 | $38.97 | $38.97 | 300 |
| 03:46 PM | $38.97 | Down $ -0.11 | $38.99 | $38.91 | 600 |
| 03:45 PM | $39.08 | Up $0.04 | $39.08 | $38.96 | 2,514 |
| 03:44 PM | $39.04 | Down $ -0.12 | $39.16 | $39.04 | 900 |
| 03:43 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 100 |
| 03:40 PM | $39.16 | Up $0.01 | $39.16 | $39.16 | 200 |
| 03:40 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 0 |
| 03:40 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 0 |
| 03:38 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 100 |
| 03:38 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 0 |
| 03:37 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 303 |
| 03:36 PM | $39.15 | Up $0.12 | $39.15 | $39.00 | 2,000 |
| 03:35 PM | $39.03 | Down $ -0.12 | $39.03 | $39.03 | 100 |
| 03:34 PM | $39.15 | Up $0.01 | $39.15 | $39.15 | 100 |
| 03:32 PM | $39.14 | Down $ -0.01 | $39.14 | $38.98 | 1,000 |
| 03:32 PM | $39.14 | Up $0.00 | $39.14 | $38.98 | 0 |
| 03:31 PM | $39.15 | Up $0.00 | $39.15 | $39.15 | 100 |
| 03:30 PM | $39.15 | Down $ -0.01 | $39.15 | $39.15 | 400 |
| 03:29 PM | $39.16 | Up $0.00 | $39.16 | $39.16 | 200 |
| 03:28 PM | $39.16 | Up $0.29 | $39.16 | $38.87 | 1,410 |
| 03:27 PM | $38.87 | Down $ -0.04 | $38.87 | $38.87 | 220 |
| 03:26 PM | $38.91 | Down $0.00 | $38.91 | $38.91 | 200 |
| 03:25 PM | $38.91 | Up $0.00 | $38.91 | $38.91 | 500 |
| 03:24 PM | $38.91 | Up $0.28 | $38.99 | $38.64 | 2,212 |
| 03:23 PM | $38.63 | Up $0.02 | $38.63 | $38.63 | 121 |
| 03:22 PM | $38.61 | Down $ -0.03 | $38.70 | $38.61 | 300 |
| 03:21 PM | $38.64 | Down $ -0.11 | $38.75 | $38.64 | 2,347 |
| 03:20 PM | $38.75 | Up $0.09 | $38.75 | $38.75 | 1,135 |
| 03:19 PM | $38.66 | Down $ -0.10 | $38.75 | $38.66 | 400 |
| 03:18 PM | $38.76 | Up $0.11 | $38.76 | $38.75 | 433 |
| 03:17 PM | $38.65 | Down $ -0.09 | $38.77 | $38.65 | 200 |
| 03:16 PM | $38.75 | Down $ -0.03 | $38.77 | $38.75 | 400 |
| 03:15 PM | $38.77 | Up $0.02 | $38.77 | $38.68 | 400 |
| 03:14 PM | $38.76 | Down $0.00 | $38.76 | $38.75 | 360 |
| 03:12 PM | $38.76 | Up $0.09 | $38.76 | $38.76 | 300 |
| 03:12 PM | $38.76 | Up $0.00 | $38.76 | $38.76 | 0 |
| 03:11 PM | $38.67 | Down $ -0.11 | $38.69 | $38.66 | 720 |
| 03:09 PM | $38.79 | Down $ -0.01 | $38.79 | $38.78 | 640 |
| 03:09 PM | $38.79 | Up $0.00 | $38.79 | $38.78 | 0 |
| 03:06 PM | $38.79 | Down $ -0.05 | $38.80 | $38.79 | 639 |
| 03:06 PM | $38.79 | Up $0.00 | $38.80 | $38.79 | 0 |
| 03:06 PM | $38.79 | Up $0.00 | $38.80 | $38.79 | 0 |
| 03:05 PM | $38.84 | Down $ -0.02 | $38.84 | $38.84 | 100 |
| 03:02 PM | $38.86 | Up $0.02 | $38.92 | $38.86 | 300 |
| 03:02 PM | $38.86 | Up $0.00 | $38.92 | $38.86 | 0 |
| 03:02 PM | $38.86 | Up $0.00 | $38.92 | $38.86 | 0 |
| 03:00 PM | $38.85 | Down $ -0.03 | $38.85 | $38.85 | 936 |
| 03:00 PM | $38.85 | Up $0.00 | $38.85 | $38.85 | 0 |
| 02:53 PM | $38.88 | Down $ -0.05 | $38.88 | $38.81 | 620 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:53 PM | $38.88 | Up $0.00 | $38.88 | $38.81 | 0 |
| 02:47 PM | $38.92 | Up $0.05 | $38.92 | $38.92 | 100 |
| 02:47 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 02:47 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 02:47 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 02:47 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 02:47 PM | $38.92 | Up $0.00 | $38.92 | $38.92 | 0 |
| 02:45 PM | $38.87 | Down $ -0.16 | $39.03 | $38.87 | 302 |
| 02:45 PM | $38.87 | Up $0.00 | $39.03 | $38.87 | 0 |
| 02:43 PM | $39.03 | Up $0.10 | $39.03 | $39.03 | 100 |
| 02:43 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 02:41 PM | $38.93 | Down $ -0.07 | $38.93 | $38.93 | 107 |
| 02:41 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 02:39 PM | $39.00 | Up $0.11 | $39.05 | $39.00 | 2,029 |
| 02:39 PM | $39.00 | Up $0.00 | $39.05 | $39.00 | 0 |
| 02:34 PM | $38.89 | Down $ -0.02 | $38.92 | $38.86 | 500 |
| 02:34 PM | $38.89 | Up $0.00 | $38.92 | $38.86 | 0 |
| 02:34 PM | $38.89 | Up $0.00 | $38.92 | $38.86 | 0 |
| 02:34 PM | $38.89 | Up $0.00 | $38.92 | $38.86 | 0 |
| 02:34 PM | $38.89 | Up $0.00 | $38.92 | $38.86 | 0 |
| 02:33 PM | $38.91 | Down $ -0.07 | $38.91 | $38.91 | 100 |
| 02:27 PM | $38.98 | Down $ -0.06 | $38.98 | $38.98 | 100 |
| 02:27 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:27 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:27 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:27 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:27 PM | $38.98 | Up $0.00 | $38.98 | $38.98 | 0 |
| 02:25 PM | $39.04 | Down $ -0.01 | $39.04 | $39.04 | 100 |
| 02:25 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 02:22 PM | $39.05 | Up $0.02 | $39.05 | $39.05 | 124 |
| 02:22 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:22 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:21 PM | $39.03 | Up $0.02 | $39.09 | $39.03 | 1,500 |
| 02:19 PM | $39.01 | Down $ -0.04 | $39.01 | $39.01 | 100 |
| 02:19 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 02:16 PM | $39.05 | Up $0.09 | $39.05 | $39.05 | 560 |
| 02:16 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:16 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 02:11 PM | $38.96 | Down $ -0.23 | $39.16 | $38.96 | 3,860 |
| 02:11 PM | $38.96 | Up $0.00 | $39.16 | $38.96 | 0 |
| 02:11 PM | $38.96 | Up $0.00 | $39.16 | $38.96 | 0 |
| 02:11 PM | $38.96 | Up $0.00 | $39.16 | $38.96 | 0 |
| 02:11 PM | $38.96 | Up $0.00 | $39.16 | $38.96 | 0 |
| 02:10 PM | $39.19 | Up $0.01 | $39.20 | $39.15 | 1,950 |
| 02:08 PM | $39.18 | Up $0.05 | $39.20 | $39.18 | 300 |
| 02:08 PM | $39.18 | Up $0.00 | $39.20 | $39.18 | 0 |
| 02:07 PM | $39.13 | Up $0.00 | $39.13 | $39.13 | 200 |
| 02:06 PM | $39.13 | Down $0.00 | $39.13 | $39.13 | 200 |
| 02:04 PM | $39.14 | Down $ -0.02 | $39.16 | $39.10 | 2,355 |
| 02:04 PM | $39.14 | Up $0.00 | $39.16 | $39.10 | 0 |
| 02:03 PM | $39.16 | Down $ -0.01 | $39.16 | $39.16 | 100 |
| 02:02 PM | $39.17 | Down $ -0.13 | $39.17 | $39.17 | 200 |
| 01:57 PM | $39.30 | Down $ -0.02 | $39.30 | $39.30 | 200 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:57 PM | $39.30 | Up $0.00 | $39.30 | $39.30 | 0 |
| 01:56 PM | $39.32 | Up $0.01 | $39.32 | $39.32 | 108 |
| 01:54 PM | $39.31 | Down $ -0.02 | $39.31 | $39.19 | 400 |
| 01:54 PM | $39.31 | Up $0.00 | $39.31 | $39.19 | 0 |
| 01:51 PM | $39.32 | Up $0.02 | $39.32 | $39.29 | 500 |
| 01:51 PM | $39.32 | Up $0.00 | $39.32 | $39.29 | 0 |
| 01:51 PM | $39.32 | Up $0.00 | $39.32 | $39.29 | 0 |
| 01:50 PM | $39.30 | Up $0.22 | $39.30 | $39.01 | 2,080 |
| 01:47 PM | $39.08 | Up $0.07 | $39.08 | $39.08 | 100 |
| 01:47 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 01:47 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 01:46 PM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 172 |
| 01:44 PM | $39.01 | Up $0.28 | $39.15 | $38.70 | 3,348 |
| 01:44 PM | $39.01 | Up $0.00 | $39.15 | $38.70 | 0 |
| 01:40 PM | $38.73 | Down $ -0.17 | $38.73 | $38.73 | 100 |
| 01:40 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 01:40 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 01:40 PM | $38.73 | Up $0.00 | $38.73 | $38.73 | 0 |
| 01:37 PM | $38.90 | Down $ -0.06 | $38.90 | $38.81 | 400 |
| 01:37 PM | $38.90 | Up $0.00 | $38.90 | $38.81 | 0 |
| 01:37 PM | $38.90 | Up $0.00 | $38.90 | $38.81 | 0 |
| 01:31 PM | $38.96 | Up $0.04 | $38.96 | $38.80 | 2,551 |
| 01:31 PM | $38.96 | Up $0.00 | $38.96 | $38.80 | 0 |
| 01:31 PM | $38.96 | Up $0.00 | $38.96 | $38.80 | 0 |
| 01:31 PM | $38.96 | Up $0.00 | $38.96 | $38.80 | 0 |
| 01:31 PM | $38.96 | Up $0.00 | $38.96 | $38.80 | 0 |
| 01:31 PM | $38.96 | Up $0.00 | $38.96 | $38.80 | 0 |
| 01:30 PM | $38.93 | Down $ -0.01 | $38.93 | $38.92 | 260 |
| 01:29 PM | $38.93 | Down $ -0.01 | $38.93 | $38.93 | 100 |
| 01:27 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 300 |
| 01:27 PM | $38.94 | Up $0.00 | $38.94 | $38.94 | 0 |
| 01:26 PM | $38.94 | Down $0.00 | $38.94 | $38.94 | 100 |
| 01:25 PM | $38.94 | Down $ -0.18 | $39.13 | $38.86 | 3,092 |
| 01:24 PM | $39.13 | Up $0.01 | $39.13 | $39.12 | 200 |
| 01:23 PM | $39.12 | Up $0.13 | $39.16 | $39.01 | 4,203 |
| 01:21 PM | $38.99 | Up $0.03 | $38.99 | $38.99 | 100 |
| 01:21 PM | $38.99 | Up $0.00 | $38.99 | $38.99 | 0 |
| 01:20 PM | $38.95 | Up $0.02 | $38.95 | $38.94 | 400 |
| 01:18 PM | $38.93 | Down $ -0.02 | $38.93 | $38.93 | 200 |
| 01:18 PM | $38.93 | Up $0.00 | $38.93 | $38.93 | 0 |
| 01:16 PM | $38.95 | Up $0.05 | $38.95 | $38.85 | 300 |
| 01:16 PM | $38.95 | Up $0.00 | $38.95 | $38.85 | 0 |
| 01:14 PM | $38.90 | Up $0.04 | $38.90 | $38.90 | 133 |
| 01:14 PM | $38.90 | Up $0.00 | $38.90 | $38.90 | 0 |
| 01:13 PM | $38.86 | Down $ -0.14 | $38.86 | $38.86 | 291 |
| 01:12 PM | $39.00 | Up $0.00 | $39.00 | $38.98 | 373 |
| 01:11 PM | $39.00 | Down $ -0.10 | $39.03 | $39.00 | 582 |
| 01:09 PM | $39.11 | Up $0.09 | $39.11 | $39.09 | 600 |
| 01:09 PM | $39.11 | Up $0.00 | $39.11 | $39.09 | 0 |
| 01:08 PM | $39.02 | Down $ -0.02 | $39.02 | $39.02 | 100 |
| 12:59 PM | $39.04 | Up $0.04 | $39.05 | $39.04 | 600 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:59 PM | $39.04 | Up $0.00 | $39.05 | $39.04 | 0 |
| 12:56 PM | $39.00 | Down $ -0.01 | $39.00 | $39.00 | 500 |
| 12:56 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 12:56 PM | $39.00 | Up $0.00 | $39.00 | $39.00 | 0 |
| 12:54 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 100 |
| 12:54 PM | $39.01 | Up $0.00 | $39.01 | $39.01 | 0 |
| 12:53 PM | $39.01 | Up $0.01 | $39.01 | $39.01 | 100 |
| 12:52 PM | $39.00 | Up $0.20 | $39.09 | $38.88 | 1,360 |
| 12:51 PM | $38.80 | Up $0.05 | $38.80 | $38.80 | 500 |
| 12:50 PM | $38.75 | Up $0.01 | $38.75 | $38.75 | 100 |
| 12:49 PM | $38.74 | Down $ -0.18 | $38.93 | $38.74 | 1,200 |
| 12:48 PM | $38.92 | Down $ -0.03 | $38.92 | $38.92 | 159 |
| 12:47 PM | $38.95 | Down $ -0.10 | $38.97 | $38.95 | 200 |
| 12:45 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 300 |
| 12:45 PM | $39.05 | Up $0.00 | $39.05 | $39.05 | 0 |
| 12:44 PM | $39.05 | Down $ -0.03 | $39.05 | $39.01 | 200 |
| 12:43 PM | $39.08 | Up $0.00 | $39.08 | $39.04 | 700 |
| 12:42 PM | $39.08 | Down $ -0.02 | $39.08 | $39.08 | 100 |
| 12:37 PM | $39.10 | Up $0.07 | $39.10 | $38.97 | 1,092 |
| 12:37 PM | $39.10 | Up $0.00 | $39.10 | $38.97 | 0 |
| 12:37 PM | $39.10 | Up $0.00 | $39.10 | $38.97 | 0 |
| 12:37 PM | $39.10 | Up $0.00 | $39.10 | $38.97 | 0 |
| 12:37 PM | $39.10 | Up $0.00 | $39.10 | $38.97 | 0 |
| 12:35 PM | $39.04 | Down $ -0.05 | $39.04 | $39.04 | 100 |
| 12:35 PM | $39.04 | Up $0.00 | $39.04 | $39.04 | 0 |
| 12:31 PM | $39.08 | Up $0.03 | $39.08 | $39.08 | 100 |
| 12:31 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 12:31 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 12:31 PM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 12:30 PM | $39.05 | Up $0.02 | $39.05 | $39.05 | 100 |
| 12:26 PM | $39.03 | Down $ -0.02 | $39.03 | $39.03 | 200 |
| 12:26 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 12:26 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 12:26 PM | $39.03 | Up $0.00 | $39.03 | $39.03 | 0 |
| 12:25 PM | $39.05 | Up $0.02 | $39.05 | $39.05 | 300 |
| 12:24 PM | $39.04 | Down $ -0.09 | $39.31 | $39.02 | 4,051 |
| 12:23 PM | $39.12 | Up $0.03 | $39.12 | $39.12 | 400 |
| 12:22 PM | $39.09 | Up $0.18 | $39.09 | $38.78 | 2,442 |
| 12:21 PM | $38.91 | Down $ -0.16 | $39.07 | $38.91 | 900 |
| 12:20 PM | $39.07 | Up $0.00 | $39.07 | $39.07 | 700 |
| 12:19 PM | $39.07 | Up $0.02 | $39.07 | $39.05 | 400 |
| 12:18 PM | $39.05 | Up $0.00 | $39.05 | $39.03 | 1,327 |
| 12:17 PM | $39.05 | Down $ -0.25 | $39.33 | $38.95 | 4,882 |
| 12:16 PM | $39.30 | Up $0.08 | $39.35 | $39.20 | 2,223 |
| 12:15 PM | $39.22 | Up $0.00 | $39.25 | $39.22 | 800 |
| 12:14 PM | $39.22 | Down $ -0.06 | $39.34 | $39.22 | 2,354 |
| 12:13 PM | $39.28 | Up $0.08 | $39.33 | $39.23 | 4,130 |
| 12:12 PM | $39.20 | Up $0.03 | $39.23 | $39.16 | 5,892 |
| 12:11 PM | $39.17 | Up $0.00 | $39.17 | $39.17 | 100 |
| 12:10 PM | $39.17 | Down $0.00 | $39.17 | $39.17 | 107 |
| 12:09 PM | $39.18 | Up $0.05 | $39.21 | $39.08 | 3,208 |
| 12:08 PM | $39.13 | Down $ -0.01 | $39.13 | $39.13 | 120 |
| 12:07 PM | $39.13 | Down $ -0.07 | $39.14 | $39.09 | 420 |
| 12:06 PM | $39.20 | Down $ -0.09 | $39.33 | $39.15 | 4,068 |
| 12:05 PM | $39.29 | Down $ -0.08 | $39.37 | $39.28 | 500 |
| 12:04 PM | $39.37 | Down $ -0.04 | $39.37 | $39.37 | 100 |
| 12:03 PM | $39.41 | Up $0.04 | $39.41 | $39.41 | 200 |
| 12:02 PM | $39.37 | Up $0.07 | $39.37 | $39.36 | 400 |
| 12:01 PM | $39.30 | Down $ -0.25 | $39.56 | $39.30 | 13,295 |
| 12:00 PM | $39.55 | Down $ -0.01 | $39.55 | $39.55 | 100 |
| 11:57 AM | $39.56 | Down $ -0.10 | $39.58 | $39.51 | 1,477 |
| 11:57 AM | $39.56 | Up $0.00 | $39.58 | $39.51 | 0 |
| 11:57 AM | $39.56 | Up $0.00 | $39.58 | $39.51 | 0 |
| 11:56 AM | $39.66 | Up $0.01 | $39.66 | $39.66 | 202 |
| 11:53 AM | $39.65 | Up $0.11 | $39.65 | $39.65 | 100 |
| 11:53 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 11:53 AM | $39.65 | Up $0.00 | $39.65 | $39.65 | 0 |
| 11:49 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 322 |
| 11:49 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 11:49 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 11:49 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 0 |
| 11:48 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 901 |
| 11:46 AM | $39.54 | Down $ -0.09 | $39.55 | $39.54 | 200 |
| 11:46 AM | $39.54 | Up $0.00 | $39.55 | $39.54 | 0 |
| 11:45 AM | $39.63 | Up $0.09 | $39.63 | $39.54 | 660 |
| 11:42 AM | $39.54 | Up $0.07 | $39.54 | $39.45 | 1,551 |
| 11:42 AM | $39.54 | Up $0.00 | $39.54 | $39.45 | 0 |
| 11:42 AM | $39.54 | Up $0.00 | $39.54 | $39.45 | 0 |
| 11:41 AM | $39.47 | Down $ -0.08 | $39.53 | $39.46 | 1,220 |
| 11:40 AM | $39.55 | Up $0.11 | $39.55 | $39.37 | 2,223 |
| 11:38 AM | $39.44 | Up $0.00 | $39.44 | $39.44 | 300 |
| 11:38 AM | $39.44 | Up $0.00 | $39.44 | $39.44 | 0 |
| 11:37 AM | $39.44 | Up $0.00 | $39.44 | $39.44 | 205 |
| 11:36 AM | $39.44 | Up $0.02 | $39.45 | $39.42 | 2,548 |
| 11:35 AM | $39.42 | Down $0.00 | $39.43 | $39.28 | 699 |
| 11:34 AM | $39.43 | Down $ -0.11 | $39.44 | $39.43 | 2,877 |
| 11:33 AM | $39.54 | Up $0.00 | $39.54 | $39.54 | 100 |
| 11:32 AM | $39.53 | Down $ -0.07 | $39.53 | $39.41 | 405 |
| 11:31 AM | $39.60 | Down $0.00 | $39.61 | $39.42 | 400 |
| 11:30 AM | $39.61 | Down $ -0.01 | $39.61 | $39.61 | 100 |
| 11:29 AM | $39.62 | Down $0.00 | $39.62 | $39.62 | 200 |
| 11:28 AM | $39.62 | Down $ -0.01 | $39.63 | $39.62 | 666 |
| 11:27 AM | $39.63 | Down $ -0.09 | $39.73 | $39.41 | 4,378 |
| 11:26 AM | $39.73 | Up $0.27 | $39.73 | $39.42 | 3,792 |
| 11:25 AM | $39.46 | Down $ -0.23 | $39.68 | $39.46 | 500 |
| 11:24 AM | $39.69 | Up $0.00 | $39.69 | $39.69 | 200 |
| 11:23 AM | $39.69 | Up $0.26 | $39.69 | $39.62 | 2,030 |
| 11:22 AM | $39.43 | Up $0.12 | $39.58 | $39.23 | 3,193 |
| 11:21 AM | $39.31 | Down $ -0.02 | $39.31 | $39.31 | 100 |
| 11:18 AM | $39.33 | Up $0.07 | $39.33 | $39.33 | 100 |
| 11:18 AM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 11:18 AM | $39.33 | Up $0.00 | $39.33 | $39.33 | 0 |
| 11:16 AM | $39.26 | Up $0.07 | $39.26 | $39.18 | 305 |
| 11:16 AM | $39.26 | Up $0.00 | $39.26 | $39.18 | 0 |
| 11:13 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 300 |
| 11:13 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 11:13 AM | $39.19 | Up $0.00 | $39.19 | $39.19 | 0 |
| 11:12 AM | $39.19 | Up $0.09 | $39.19 | $39.19 | 100 |
| 11:11 AM | $39.10 | Down $ -0.07 | $39.18 | $39.05 | 701 |
| 11:08 AM | $39.17 | Up $0.02 | $39.29 | $39.15 | 2,827 |
| 11:08 AM | $39.17 | Up $0.00 | $39.29 | $39.15 | 0 |
| 11:08 AM | $39.17 | Up $0.00 | $39.29 | $39.15 | 0 |
| 11:07 AM | $39.15 | Up $0.02 | $39.15 | $39.08 | 500 |
| 11:06 AM | $39.13 | Down $ -0.05 | $39.16 | $39.13 | 300 |
| 11:05 AM | $39.18 | Down $ -0.23 | $39.24 | $39.18 | 200 |
| 11:04 AM | $39.42 | Down $ -0.06 | $39.42 | $39.33 | 700 |
| 11:03 AM | $39.48 | Down $ -0.17 | $39.50 | $39.47 | 314 |
| 11:02 AM | $39.65 | Down $ -0.01 | $39.65 | $39.65 | 225 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 163 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:56 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:52 AM | $39.66 | Down $ -0.08 | $39.66 | $39.66 | 100 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:52 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:49 AM | $39.74 | Down $ -0.06 | $39.74 | $39.74 | 400 |
| 10:49 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 0 |
| 10:49 AM | $39.74 | Up $0.00 | $39.74 | $39.74 | 0 |
| 10:41 AM | $39.80 | Up $0.14 | $39.80 | $39.66 | 366 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:41 AM | $39.80 | Up $0.00 | $39.80 | $39.66 | 0 |
| 10:36 AM | $39.66 | Down $ -0.14 | $39.66 | $39.66 | 100 |
| 10:36 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:36 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:36 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:36 AM | $39.66 | Up $0.00 | $39.66 | $39.66 | 0 |
| 10:33 AM | $39.80 | Up $0.14 | $39.83 | $39.66 | 1,255 |
| 10:33 AM | $39.80 | Up $0.00 | $39.83 | $39.66 | 0 |
| 10:33 AM | $39.80 | Up $0.00 | $39.83 | $39.66 | 0 |
| 10:31 AM | $39.66 | Down $ -0.16 | $39.66 | $39.54 | 424 |
| 10:31 AM | $39.66 | Up $0.00 | $39.66 | $39.54 | 0 |
| 10:27 AM | $39.82 | Up $0.03 | $39.82 | $39.74 | 200 |
| 10:27 AM | $39.82 | Up $0.00 | $39.82 | $39.74 | 0 |
| 10:27 AM | $39.82 | Up $0.00 | $39.82 | $39.74 | 0 |
| 10:27 AM | $39.82 | Up $0.00 | $39.82 | $39.74 | 0 |
| 10:22 AM | $39.79 | Up $0.08 | $39.79 | $39.79 | 100 |
| 10:22 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:22 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:22 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:22 AM | $39.79 | Up $0.00 | $39.79 | $39.79 | 0 |
| 10:19 AM | $39.71 | Up $0.17 | $39.71 | $39.71 | 100 |
| 10:19 AM | $39.71 | Up $0.00 | $39.71 | $39.71 | 0 |
| 10:19 AM | $39.71 | Up $0.00 | $39.71 | $39.71 | 0 |
| 10:18 AM | $39.54 | Down $ -0.25 | $39.65 | $39.47 | 1,683 |
| 10:17 AM | $39.79 | Up $0.27 | $39.79 | $39.70 | 300 |
| 10:16 AM | $39.52 | Down $ -0.17 | $39.52 | $39.52 | 100 |
| 10:11 AM | $39.69 | Up $0.13 | $39.69 | $39.35 | 368 |
| 10:11 AM | $39.69 | Up $0.00 | $39.69 | $39.35 | 0 |
| 10:11 AM | $39.69 | Up $0.00 | $39.69 | $39.35 | 0 |
| 10:11 AM | $39.69 | Up $0.00 | $39.69 | $39.35 | 0 |
| 10:11 AM | $39.69 | Up $0.00 | $39.69 | $39.35 | 0 |
| 10:09 AM | $39.56 | Up $0.21 | $39.56 | $39.56 | 100 |
| 10:09 AM | $39.56 | Up $0.00 | $39.56 | $39.56 | 0 |
| 10:08 AM | $39.35 | Down $ -0.01 | $39.35 | $39.35 | 300 |
| 10:04 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 100 |
| 10:04 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 10:04 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 10:04 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 10:01 AM | $39.36 | Up $0.30 | $39.36 | $39.36 | 244 |
| 10:01 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 10:01 AM | $39.36 | Up $0.00 | $39.36 | $39.36 | 0 |
| 10:00 AM | $39.06 | Down $ -0.33 | $39.06 | $39.06 | 100 |
| 09:58 AM | $39.39 | Down $ -0.01 | $39.70 | $39.39 | 300 |
| 09:58 AM | $39.39 | Up $0.00 | $39.70 | $39.39 | 0 |
| 09:57 AM | $39.39 | Down $ -0.36 | $39.72 | $38.97 | 500 |
| 09:56 AM | $39.75 | Up $0.67 | $39.75 | $39.75 | 100 |
| 09:54 AM | $39.08 | Down $ -0.53 | $39.08 | $39.08 | 100 |
| 09:54 AM | $39.08 | Up $0.00 | $39.08 | $39.08 | 0 |
| 09:48 AM | $39.61 | Down $ -0.09 | $39.61 | $39.61 | 100 |
| 09:48 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 09:48 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 09:48 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 09:48 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 09:48 AM | $39.61 | Up $0.00 | $39.61 | $39.61 | 0 |
| 09:46 AM | $39.70 | Down $ -0.33 | $39.70 | $39.70 | 100 |
| 09:46 AM | $39.70 | Up $0.00 | $39.70 | $39.70 | 0 |
| 09:43 AM | $40.03 | Up $0.36 | $40.23 | $40.03 | 900 |
| 09:43 AM | $40.03 | Up $0.00 | $40.23 | $40.03 | 0 |
| 09:43 AM | $40.03 | Up $0.00 | $40.23 | $40.03 | 0 |
| 09:40 AM | $39.67 | Down $ -0.13 | $39.67 | $39.25 | 1,403 |
| 09:40 AM | $39.67 | Up $0.00 | $39.67 | $39.25 | 0 |
| 09:40 AM | $39.67 | Up $0.00 | $39.67 | $39.25 | 0 |
| 09:35 AM | $39.80 | Up $0.29 | $39.80 | $39.58 | 1,253 |
| 09:35 AM | $39.80 | Up $0.00 | $39.80 | $39.58 | 0 |
| 09:35 AM | $39.80 | Up $0.00 | $39.80 | $39.58 | 0 |
| 09:35 AM | $39.80 | Up $0.00 | $39.80 | $39.58 | 0 |
| 09:35 AM | $39.80 | Up $0.00 | $39.80 | $39.58 | 0 |
| 09:34 AM | $39.51 | Up $0.23 | $39.51 | $39.51 | 100 |
| 09:31 AM | $39.29 | Up $0.31 | $40.12 | $39.29 | 763 |
| 09:31 AM | $39.29 | Up $0.00 | $40.12 | $39.29 | 0 |
| 09:31 AM | $39.29 | Up $0.00 | $40.12 | $39.29 | 0 |
| 09:30 AM | $38.98 | Down $ -1.08 | $39.71 | $38.88 | 1,968 |
| Previous close | $40.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $38.38 | $39.55 | $39.56 | $38.38 | 164,179 |
| 04/06/2026 | $40.04 | $38.83 | $40.23 | $38.35 | 93,228 |
| 03/06/2026 | $36.87 | $36.95 | $37.04 | $35.53 | 95,234 |
| 02/06/2026 | $37.66 | $38.04 | $38.58 | $37.65 | 153,262 |
| 01/06/2026 | $38.72 | $37.50 | $39.00 | $37.45 | 176,538 |
| 29/05/2026 | $37.00 | $38.42 | $38.42 | $36.70 | 87,606 |
| 28/05/2026 | $38.31 | $38.73 | $39.18 | $37.78 | 167,331 |
| 27/05/2026 | $37.44 | $38.99 | $39.09 | $37.31 | 76,152 |
| 26/05/2026 | $38.31 | $39.36 | $39.76 | $38.31 | 102,503 |
| 22/05/2026 | $38.52 | $39.31 | $39.86 | $38.18 | 104,278 |
| 21/05/2026 | $38.28 | $37.48 | $38.54 | $37.48 | 40,915 |
| 20/05/2026 | $37.59 | $36.87 | $37.87 | $36.55 | 47,701 |
| 19/05/2026 | $35.03 | $36.38 | $36.62 | $34.92 | 57,163 |
| 18/05/2026 | $37.17 | $36.02 | $37.46 | $35.70 | 193,736 |
| 15/05/2026 | $35.10 | $34.56 | $35.41 | $34.56 | 93,859 |
| 14/05/2026 | $34.98 | $35.62 | $35.66 | $34.10 | 156,435 |
| 13/05/2026 | $35.50 | $36.39 | $36.81 | $34.32 | 147,941 |
| 12/05/2026 | $36.38 | $36.03 | $36.72 | $35.61 | 102,281 |
| 11/05/2026 | $36.65 | $36.30 | $36.84 | $35.72 | 102,378 |
| 08/05/2026 | $36.51 | $35.73 | $36.63 | $35.30 | 61,659 |
| 07/05/2026 | $35.98 | $36.47 | $36.62 | $35.47 | 53,543 |
| 06/05/2026 | $35.18 | $35.19 | $35.88 | $34.77 | 96,450 |
| 05/05/2026 | $34.82 | $34.27 | $35.19 | $34.27 | 39,921 |
| 04/05/2026 | $34.28 | $34.28 | $34.72 | $33.98 | 45,547 |
| 01/05/2026 | $34.24 | $35.45 | $35.67 | $33.69 | 78,556 |
| 30/04/2026 | $35.38 | $35.17 | $36.09 | $35.10 | 109,765 |
| 29/04/2026 | $33.92 | $34.61 | $34.61 | $33.61 | 30,828 |
| 28/04/2026 | $35.59 | $35.57 | $35.92 | $34.82 | 107,308 |
| 27/04/2026 | $33.87 | $34.94 | $34.94 | $33.36 | 48,713 |
| 24/04/2026 | $35.96 | $35.09 | $36.71 | $35.09 | 119,942 |
Graphs are not available, please refer to the detailed table