Find a quote
Andersen Group Inc.
56.26 Up 0.00 (0.00 %)
Delayed : 2026/09/04 20:00:00
- Previous close $56.26
- Opening $56.96
- Today High $57.45
- Today Low $55.89
- Price Bid $55.75
- Price Ask $55.75
- 52 Weeks High $57.62
- 52 Weeks Low $18.12
- Size Bid 200
- Size Ask 100
- Volume 762,623
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.26 | Up $0.13 | $56.30 | $56.23 | 34,042 |
| 03:59 PM | $56.13 | Up $0.01 | $56.25 | $56.12 | 4,145 |
| 03:58 PM | $56.12 | Down $ -0.09 | $56.28 | $56.12 | 600 |
| 03:57 PM | $56.21 | Down $ -0.06 | $56.30 | $56.18 | 3,464 |
| 03:56 PM | $56.27 | Up $0.12 | $56.27 | $56.11 | 2,773 |
| 03:55 PM | $56.16 | Up $0.04 | $56.16 | $56.15 | 400 |
| 03:54 PM | $56.12 | Down $ -0.09 | $56.13 | $56.12 | 504 |
| 03:52 PM | $56.20 | Up $0.14 | $56.20 | $56.20 | 200 |
| 03:52 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 03:51 PM | $56.06 | Up $0.01 | $56.09 | $56.02 | 998 |
| 03:50 PM | $56.05 | Up $0.00 | $56.05 | $56.05 | 200 |
| 03:49 PM | $56.05 | Up $0.06 | $56.06 | $55.98 | 800 |
| 03:48 PM | $55.99 | Up $0.01 | $55.99 | $55.98 | 249 |
| 03:47 PM | $55.98 | Up $0.07 | $55.98 | $55.90 | 351 |
| 03:45 PM | $55.91 | Down $ -0.10 | $56.03 | $55.91 | 706 |
| 03:45 PM | $55.91 | Up $0.00 | $56.03 | $55.91 | 0 |
| 03:44 PM | $56.01 | Up $0.03 | $56.05 | $56.01 | 1,399 |
| 03:43 PM | $55.98 | Up $0.00 | $56.05 | $55.98 | 500 |
| 03:42 PM | $55.98 | Up $0.08 | $55.98 | $55.98 | 100 |
| 03:41 PM | $55.90 | Up $0.00 | $55.98 | $55.90 | 200 |
| 03:40 PM | $55.90 | Down $ -0.09 | $55.98 | $55.90 | 200 |
| 03:39 PM | $55.99 | Down $ -0.04 | $55.99 | $55.96 | 491 |
| 03:38 PM | $56.02 | Up $0.05 | $56.05 | $56.02 | 700 |
| 03:37 PM | $55.97 | Up $0.01 | $55.97 | $55.89 | 400 |
| 03:36 PM | $55.96 | Down $ -0.01 | $55.96 | $55.96 | 200 |
| 03:35 PM | $55.97 | Down $ -0.01 | $55.97 | $55.97 | 100 |
| 03:34 PM | $55.98 | Down $ -0.09 | $56.04 | $55.92 | 713 |
| 03:33 PM | $56.07 | Up $0.08 | $56.07 | $56.06 | 200 |
| 03:32 PM | $55.99 | Down $ -0.01 | $56.08 | $55.99 | 300 |
| 03:29 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 100 |
| 03:29 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 03:29 PM | $56.00 | Up $0.00 | $56.00 | $56.00 | 0 |
| 03:28 PM | $56.00 | Up $0.00 | $56.07 | $56.00 | 216 |
| 03:27 PM | $56.00 | Down $ -0.01 | $56.11 | $56.00 | 600 |
| 03:26 PM | $56.01 | Up $0.01 | $56.01 | $56.00 | 200 |
| 03:25 PM | $56.00 | Down $ -0.01 | $56.00 | $56.00 | 703 |
| 03:22 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 109 |
| 03:22 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 0 |
| 03:22 PM | $56.01 | Up $0.00 | $56.01 | $56.01 | 0 |
| 03:21 PM | $56.01 | Down $ -0.02 | $56.01 | $56.01 | 100 |
| 03:18 PM | $56.02 | Up $0.09 | $56.12 | $55.93 | 1,093 |
| 03:18 PM | $56.02 | Up $0.00 | $56.12 | $55.93 | 0 |
| 03:18 PM | $56.02 | Up $0.00 | $56.12 | $55.93 | 0 |
| 03:17 PM | $55.93 | Down $ -0.02 | $55.95 | $55.93 | 601 |
| 03:16 PM | $55.95 | Up $0.05 | $55.98 | $55.93 | 2,575 |
| 03:15 PM | $55.90 | Down $ -0.02 | $55.90 | $55.90 | 100 |
| 03:13 PM | $55.92 | Up $0.03 | $55.93 | $55.92 | 300 |
| 03:13 PM | $55.92 | Up $0.00 | $55.93 | $55.92 | 0 |
| 03:11 PM | $55.89 | Down $ -0.46 | $56.22 | $55.89 | 23,464 |
| 03:11 PM | $55.89 | Up $0.00 | $56.22 | $55.89 | 0 |
| 03:10 PM | $56.35 | Down $0.00 | $56.39 | $56.30 | 2,776 |
| 03:09 PM | $56.36 | Down $ -0.07 | $56.36 | $56.36 | 100 |
| 03:08 PM | $56.42 | Down $ -0.20 | $56.52 | $56.42 | 2,700 |
| 03:07 PM | $56.62 | Up $0.23 | $56.63 | $56.43 | 4,096 |
| 03:04 PM | $56.39 | Up $0.01 | $56.39 | $56.39 | 100 |
| 03:04 PM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 03:04 PM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 03:03 PM | $56.38 | Down $ -0.06 | $56.45 | $56.38 | 300 |
| 03:01 PM | $56.45 | Up $0.00 | $56.45 | $56.40 | 254 |
| 03:01 PM | $56.45 | Up $0.00 | $56.45 | $56.40 | 0 |
| 03:00 PM | $56.45 | Up $0.02 | $56.45 | $56.45 | 120 |
| 02:59 PM | $56.42 | Down $ -0.02 | $56.42 | $56.39 | 358 |
| 02:57 PM | $56.44 | Down $ -0.01 | $56.45 | $56.44 | 358 |
| 02:57 PM | $56.44 | Up $0.00 | $56.45 | $56.44 | 0 |
| 02:54 PM | $56.45 | Up $0.03 | $56.45 | $56.45 | 110 |
| 02:54 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 02:54 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 02:52 PM | $56.42 | Down $ -0.06 | $56.48 | $56.42 | 220 |
| 02:52 PM | $56.42 | Up $0.00 | $56.48 | $56.42 | 0 |
| 02:51 PM | $56.49 | Down $ -0.05 | $56.49 | $56.49 | 200 |
| 02:49 PM | $56.54 | Up $0.01 | $56.54 | $56.54 | 396 |
| 02:49 PM | $56.54 | Up $0.00 | $56.54 | $56.54 | 0 |
| 02:43 PM | $56.53 | Up $0.05 | $56.53 | $56.53 | 100 |
| 02:43 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 02:43 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 02:43 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 02:43 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 02:43 PM | $56.53 | Up $0.00 | $56.53 | $56.53 | 0 |
| 02:37 PM | $56.48 | Up $0.01 | $56.48 | $56.48 | 100 |
| 02:37 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 02:37 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 02:37 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 02:37 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 02:37 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 02:35 PM | $56.47 | Up $0.02 | $56.47 | $56.47 | 100 |
| 02:35 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 0 |
| 02:33 PM | $56.45 | Up $0.03 | $56.45 | $56.45 | 100 |
| 02:33 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 02:31 PM | $56.43 | Up $0.02 | $56.50 | $56.43 | 200 |
| 02:31 PM | $56.43 | Up $0.00 | $56.50 | $56.43 | 0 |
| 02:30 PM | $56.40 | Down $ -0.06 | $56.40 | $56.40 | 200 |
| 02:28 PM | $56.46 | Down $ -0.16 | $56.48 | $56.46 | 400 |
| 02:28 PM | $56.46 | Up $0.00 | $56.48 | $56.46 | 0 |
| 02:27 PM | $56.63 | Up $0.23 | $56.63 | $56.49 | 400 |
| 02:25 PM | $56.39 | Up $0.09 | $56.45 | $56.39 | 700 |
| 02:25 PM | $56.39 | Up $0.00 | $56.45 | $56.39 | 0 |
| 02:23 PM | $56.30 | Down $ -0.05 | $56.30 | $56.30 | 100 |
| 02:23 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 02:22 PM | $56.36 | Down $ -0.01 | $56.36 | $56.35 | 422 |
| 02:20 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 200 |
| 02:20 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 02:16 PM | $56.36 | Down $ -0.01 | $56.36 | $56.36 | 100 |
| 02:16 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 02:16 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 02:16 PM | $56.36 | Up $0.00 | $56.36 | $56.36 | 0 |
| 02:13 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 100 |
| 02:13 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 02:13 PM | $56.37 | Up $0.00 | $56.37 | $56.37 | 0 |
| 02:10 PM | $56.36 | Up $0.07 | $56.36 | $56.35 | 400 |
| 02:10 PM | $56.36 | Up $0.00 | $56.36 | $56.35 | 0 |
| 02:10 PM | $56.36 | Up $0.00 | $56.36 | $56.35 | 0 |
| 02:08 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 978 |
| 02:08 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 02:06 PM | $56.29 | Down $ -0.01 | $56.29 | $56.29 | 100 |
| 02:06 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 02:05 PM | $56.30 | Up $0.02 | $56.30 | $56.27 | 400 |
| 02:04 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 100 |
| 02:03 PM | $56.28 | Down $ -0.05 | $56.28 | $56.28 | 100 |
| 02:02 PM | $56.33 | Up $0.14 | $56.33 | $56.33 | 100 |
| 01:59 PM | $56.19 | Up $0.01 | $56.19 | $56.19 | 107 |
| 01:59 PM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 01:59 PM | $56.19 | Up $0.00 | $56.19 | $56.19 | 0 |
| 01:58 PM | $56.18 | Down $ -0.04 | $56.18 | $56.18 | 100 |
| 01:57 PM | $56.22 | Up $0.05 | $56.22 | $56.22 | 100 |
| 01:54 PM | $56.17 | Down $ -0.03 | $56.17 | $56.17 | 100 |
| 01:54 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 01:54 PM | $56.17 | Up $0.00 | $56.17 | $56.17 | 0 |
| 01:53 PM | $56.20 | Up $0.02 | $56.20 | $56.20 | 200 |
| 01:51 PM | $56.18 | Down $ -0.01 | $56.18 | $56.18 | 100 |
| 01:51 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 01:49 PM | $56.19 | Down $ -0.13 | $56.31 | $56.19 | 200 |
| 01:49 PM | $56.19 | Up $0.00 | $56.31 | $56.19 | 0 |
| 01:46 PM | $56.32 | Down $ -0.13 | $56.32 | $56.30 | 477 |
| 01:46 PM | $56.32 | Up $0.00 | $56.32 | $56.30 | 0 |
| 01:46 PM | $56.32 | Up $0.00 | $56.32 | $56.30 | 0 |
| 01:45 PM | $56.45 | Up $0.11 | $56.45 | $56.45 | 110 |
| 01:44 PM | $56.34 | Down $ -0.13 | $56.34 | $56.34 | 100 |
| 01:43 PM | $56.46 | Down $ -0.01 | $56.46 | $56.46 | 100 |
| 01:41 PM | $56.47 | Down $ -0.01 | $56.47 | $56.47 | 100 |
| 01:41 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 0 |
| 01:36 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 100 |
| 01:36 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:36 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:36 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:36 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:33 PM | $56.48 | Down $ -0.08 | $56.48 | $56.48 | 100 |
| 01:33 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:33 PM | $56.48 | Up $0.00 | $56.48 | $56.48 | 0 |
| 01:29 PM | $56.56 | Up $0.01 | $56.56 | $56.56 | 200 |
| 01:29 PM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 01:29 PM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 01:29 PM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 01:27 PM | $56.55 | Down $ -0.03 | $56.62 | $56.55 | 300 |
| 01:27 PM | $56.55 | Up $0.00 | $56.62 | $56.55 | 0 |
| 01:26 PM | $56.58 | Down $ -0.02 | $56.58 | $56.46 | 904 |
| 01:22 PM | $56.61 | Down $ -0.07 | $56.61 | $56.61 | 200 |
| 01:22 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:22 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:22 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:20 PM | $56.67 | Up $0.08 | $56.67 | $56.67 | 100 |
| 01:20 PM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 01:18 PM | $56.59 | Up $0.01 | $56.59 | $56.59 | 100 |
| 01:18 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 01:17 PM | $56.58 | Up $0.02 | $56.58 | $56.58 | 100 |
| 01:16 PM | $56.57 | Up $0.05 | $56.57 | $56.57 | 100 |
| 01:15 PM | $56.51 | Down $ -0.09 | $56.51 | $56.51 | 200 |
| 01:12 PM | $56.60 | Up $0.01 | $56.60 | $56.60 | 100 |
| 01:12 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 01:12 PM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 01:10 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 100 |
| 01:10 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 01:07 PM | $56.59 | Up $0.08 | $56.59 | $56.59 | 200 |
| 01:07 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 01:07 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 01:06 PM | $56.51 | Down $ -0.18 | $56.51 | $56.51 | 100 |
| 01:05 PM | $56.69 | Up $0.11 | $56.69 | $56.49 | 200 |
| 01:01 PM | $56.58 | Down $ -0.02 | $56.62 | $56.58 | 300 |
| 01:01 PM | $56.58 | Up $0.00 | $56.62 | $56.58 | 0 |
| 01:01 PM | $56.58 | Up $0.00 | $56.62 | $56.58 | 0 |
| 01:01 PM | $56.58 | Up $0.00 | $56.62 | $56.58 | 0 |
| 12:58 PM | $56.61 | Down $ -0.02 | $56.61 | $56.61 | 100 |
| 12:58 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 12:58 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 100 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:51 PM | $56.62 | Up $0.00 | $56.62 | $56.62 | 0 |
| 12:46 PM | $56.62 | Up $0.15 | $56.62 | $56.61 | 500 |
| 12:46 PM | $56.62 | Up $0.00 | $56.62 | $56.61 | 0 |
| 12:46 PM | $56.62 | Up $0.00 | $56.62 | $56.61 | 0 |
| 12:46 PM | $56.62 | Up $0.00 | $56.62 | $56.61 | 0 |
| 12:46 PM | $56.62 | Up $0.00 | $56.62 | $56.61 | 0 |
| 12:43 PM | $56.47 | Down $ -0.19 | $56.47 | $56.47 | 188 |
| 12:43 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 0 |
| 12:43 PM | $56.47 | Up $0.00 | $56.47 | $56.47 | 0 |
| 12:37 PM | $56.66 | Down $ -0.08 | $56.67 | $56.66 | 400 |
| 12:37 PM | $56.66 | Up $0.00 | $56.67 | $56.66 | 0 |
| 12:37 PM | $56.66 | Up $0.00 | $56.67 | $56.66 | 0 |
| 12:37 PM | $56.66 | Up $0.00 | $56.67 | $56.66 | 0 |
| 12:37 PM | $56.66 | Up $0.00 | $56.67 | $56.66 | 0 |
| 12:37 PM | $56.66 | Up $0.00 | $56.67 | $56.66 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 120 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:28 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:26 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 100 |
| 12:26 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:23 PM | $56.74 | Down $ -0.10 | $56.74 | $56.74 | 270 |
| 12:23 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:23 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:22 PM | $56.84 | Down $ -0.02 | $56.84 | $56.84 | 100 |
| 12:19 PM | $56.86 | Up $0.02 | $56.86 | $56.86 | 100 |
| 12:19 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 12:19 PM | $56.86 | Up $0.00 | $56.86 | $56.86 | 0 |
| 12:18 PM | $56.84 | Up $0.11 | $56.84 | $56.84 | 300 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 200 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:12 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:08 PM | $56.74 | Up $0.02 | $56.74 | $56.74 | 120 |
| 12:08 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:08 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:08 PM | $56.74 | Up $0.00 | $56.74 | $56.74 | 0 |
| 12:07 PM | $56.72 | Up $0.08 | $56.72 | $56.72 | 100 |
| 12:06 PM | $56.64 | Up $0.02 | $56.64 | $56.64 | 100 |
| 12:05 PM | $56.62 | Down $ -0.23 | $56.62 | $56.60 | 300 |
| 12:04 PM | $56.85 | Up $0.29 | $56.85 | $56.71 | 2,700 |
| 11:59 AM | $56.56 | Down $ -0.10 | $56.56 | $56.56 | 100 |
| 11:59 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 11:59 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 11:59 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 11:59 AM | $56.56 | Up $0.00 | $56.56 | $56.56 | 0 |
| 11:55 AM | $56.67 | Up $0.02 | $56.67 | $56.67 | 100 |
| 11:55 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 11:55 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 11:55 AM | $56.67 | Up $0.00 | $56.67 | $56.67 | 0 |
| 11:54 AM | $56.65 | Up $0.20 | $56.65 | $56.59 | 280 |
| 11:53 AM | $56.45 | Down $ -0.15 | $56.59 | $56.45 | 296 |
| 11:47 AM | $56.60 | Down $ -0.12 | $56.60 | $56.60 | 200 |
| 11:47 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 11:47 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 11:47 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 11:47 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 11:47 AM | $56.60 | Up $0.00 | $56.60 | $56.60 | 0 |
| 11:44 AM | $56.72 | Up $0.04 | $56.72 | $56.72 | 120 |
| 11:44 AM | $56.72 | Up $0.00 | $56.72 | $56.72 | 0 |
| 11:44 AM | $56.72 | Up $0.00 | $56.72 | $56.72 | 0 |
| 11:42 AM | $56.68 | Up $0.08 | $56.68 | $56.65 | 1,920 |
| 11:42 AM | $56.68 | Up $0.00 | $56.68 | $56.65 | 0 |
| 11:41 AM | $56.61 | Up $0.02 | $56.61 | $56.61 | 100 |
| 11:40 AM | $56.58 | Up $0.03 | $56.58 | $56.58 | 200 |
| 11:39 AM | $56.55 | Up $0.12 | $56.58 | $56.55 | 670 |
| 11:35 AM | $56.43 | Down $ -0.10 | $56.43 | $56.43 | 100 |
| 11:35 AM | $56.43 | Up $0.00 | $56.43 | $56.43 | 0 |
| 11:35 AM | $56.43 | Up $0.00 | $56.43 | $56.43 | 0 |
| 11:35 AM | $56.43 | Up $0.00 | $56.43 | $56.43 | 0 |
| 11:34 AM | $56.53 | Down $ -0.05 | $56.55 | $56.53 | 1,288 |
| 11:28 AM | $56.58 | Down $ -0.01 | $56.58 | $56.58 | 100 |
| 11:28 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 11:28 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 11:28 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 11:28 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 11:28 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 11:26 AM | $56.59 | Up $0.17 | $56.59 | $56.59 | 240 |
| 11:26 AM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 11:23 AM | $56.43 | Up $0.03 | $56.57 | $56.43 | 300 |
| 11:23 AM | $56.43 | Up $0.00 | $56.57 | $56.43 | 0 |
| 11:23 AM | $56.43 | Up $0.00 | $56.57 | $56.43 | 0 |
| 11:20 AM | $56.39 | Up $0.14 | $56.39 | $56.39 | 100 |
| 11:20 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 11:20 AM | $56.39 | Up $0.00 | $56.39 | $56.39 | 0 |
| 11:19 AM | $56.25 | Down $ -0.02 | $56.25 | $56.25 | 200 |
| 11:18 AM | $56.27 | Up $0.05 | $56.27 | $56.27 | 100 |
| 11:17 AM | $56.23 | Down $ -0.12 | $56.37 | $56.23 | 1,390 |
| 11:13 AM | $56.34 | Up $0.18 | $56.34 | $56.34 | 318 |
| 11:13 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 11:13 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 11:13 AM | $56.34 | Up $0.00 | $56.34 | $56.34 | 0 |
| 11:11 AM | $56.16 | Down $ -0.17 | $56.34 | $56.16 | 830 |
| 11:11 AM | $56.16 | Up $0.00 | $56.34 | $56.16 | 0 |
| 11:10 AM | $56.33 | Up $0.05 | $56.33 | $56.33 | 100 |
| 11:00 AM | $56.27 | Down $ -0.03 | $56.31 | $56.19 | 400 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 11:00 AM | $56.27 | Up $0.00 | $56.31 | $56.19 | 0 |
| 10:59 AM | $56.31 | Down $ -0.27 | $56.58 | $56.31 | 200 |
| 10:56 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 100 |
| 10:56 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 10:56 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 10:52 AM | $56.58 | Up $0.19 | $56.58 | $56.58 | 100 |
| 10:52 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 10:52 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 10:52 AM | $56.58 | Up $0.00 | $56.58 | $56.58 | 0 |
| 10:51 AM | $56.39 | Down $ -0.05 | $56.58 | $56.39 | 600 |
| 10:50 AM | $56.44 | Down $ -0.02 | $56.44 | $56.44 | 100 |
| 10:45 AM | $56.46 | Up $0.02 | $56.46 | $56.46 | 200 |
| 10:45 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 10:45 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 10:45 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 10:45 AM | $56.46 | Up $0.00 | $56.46 | $56.46 | 0 |
| 10:44 AM | $56.44 | Up $0.14 | $56.44 | $56.25 | 500 |
| 10:43 AM | $56.30 | Up $0.28 | $56.30 | $56.30 | 100 |
| 10:41 AM | $56.02 | Down $ -0.13 | $56.31 | $56.02 | 1,537 |
| 10:41 AM | $56.02 | Up $0.00 | $56.31 | $56.02 | 0 |
| 10:40 AM | $56.15 | Up $0.17 | $56.15 | $56.15 | 150 |
| 10:38 AM | $55.98 | Down $ -0.17 | $56.02 | $55.98 | 200 |
| 10:38 AM | $55.98 | Up $0.00 | $56.02 | $55.98 | 0 |
| 10:36 AM | $56.15 | Up $0.13 | $56.15 | $56.15 | 100 |
| 10:36 AM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 10:35 AM | $56.02 | Down $ -0.16 | $56.02 | $56.02 | 100 |
| 10:33 AM | $56.18 | Down $ -0.02 | $56.18 | $56.18 | 1,000 |
| 10:33 AM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 10:32 AM | $56.20 | Down $ -0.02 | $56.22 | $56.18 | 750 |
| 10:30 AM | $56.22 | Down $ -0.07 | $56.25 | $56.15 | 2,800 |
| 10:30 AM | $56.22 | Up $0.00 | $56.25 | $56.15 | 0 |
| 10:28 AM | $56.29 | Up $0.14 | $56.29 | $56.29 | 100 |
| 10:28 AM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 10:27 AM | $56.15 | Down $ -0.15 | $56.30 | $56.15 | 279 |
| 10:25 AM | $56.30 | Up $0.12 | $56.30 | $56.18 | 200 |
| 10:25 AM | $56.30 | Up $0.00 | $56.30 | $56.18 | 0 |
| 10:23 AM | $56.18 | Up $0.03 | $56.30 | $56.18 | 320 |
| 10:23 AM | $56.18 | Up $0.00 | $56.30 | $56.18 | 0 |
| 10:20 AM | $56.15 | Down $ -0.14 | $56.15 | $56.15 | 100 |
| 10:20 AM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 10:20 AM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 10:19 AM | $56.29 | Down $ -0.01 | $56.29 | $56.16 | 2,500 |
| 10:18 AM | $56.30 | Up $0.00 | $56.30 | $56.30 | 721 |
| 10:16 AM | $56.30 | Up $0.15 | $56.30 | $56.30 | 1,100 |
| 10:16 AM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 10:15 AM | $56.15 | Down $ -0.03 | $56.15 | $56.15 | 100 |
| 10:13 AM | $56.18 | Down $ -0.12 | $56.25 | $56.18 | 400 |
| 10:13 AM | $56.18 | Up $0.00 | $56.25 | $56.18 | 0 |
| 10:11 AM | $56.30 | Down $ -0.01 | $56.30 | $56.30 | 100 |
| 10:11 AM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 10:10 AM | $56.31 | Down $ -0.11 | $56.44 | $56.18 | 2,040 |
| 10:08 AM | $56.42 | Down $0.00 | $56.42 | $56.42 | 300 |
| 10:08 AM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 10:07 AM | $56.43 | Up $0.18 | $56.43 | $56.34 | 1,686 |
| 10:06 AM | $56.24 | Up $0.18 | $56.29 | $56.23 | 1,300 |
| 10:05 AM | $56.06 | Down $ -0.21 | $56.25 | $56.06 | 300 |
| 10:04 AM | $56.27 | Up $0.32 | $56.27 | $56.20 | 598 |
| 10:03 AM | $55.95 | Down $ -0.73 | $56.27 | $55.95 | 959 |
| 10:01 AM | $56.68 | Up $0.11 | $56.68 | $56.68 | 100 |
| 10:01 AM | $56.68 | Up $0.00 | $56.68 | $56.68 | 0 |
| 10:00 AM | $56.57 | Up $0.31 | $56.60 | $56.57 | 700 |
| 09:59 AM | $56.26 | Down $ -0.37 | $56.60 | $56.12 | 350 |
| 09:56 AM | $56.63 | Up $0.10 | $56.63 | $56.38 | 523 |
| 09:56 AM | $56.63 | Up $0.00 | $56.63 | $56.38 | 0 |
| 09:56 AM | $56.63 | Up $0.00 | $56.63 | $56.38 | 0 |
| 09:55 AM | $56.52 | Up $0.11 | $56.52 | $56.46 | 600 |
| 09:54 AM | $56.41 | Up $0.02 | $56.41 | $56.39 | 300 |
| 09:53 AM | $56.39 | Down $ -0.32 | $56.60 | $56.28 | 1,800 |
| 09:52 AM | $56.71 | Up $0.25 | $56.71 | $56.38 | 1,074 |
| 09:51 AM | $56.46 | Down $ -0.17 | $56.58 | $56.46 | 400 |
| 09:50 AM | $56.63 | Down $ -0.07 | $56.63 | $56.63 | 1,384 |
| 09:47 AM | $56.70 | Up $0.12 | $56.70 | $56.70 | 100 |
| 09:47 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 09:47 AM | $56.70 | Up $0.00 | $56.70 | $56.70 | 0 |
| 09:46 AM | $56.58 | Down $ -0.54 | $56.58 | $56.58 | 100 |
| 09:44 AM | $57.12 | Up $0.57 | $57.12 | $57.12 | 100 |
| 09:44 AM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 09:33 AM | $56.55 | Up $0.12 | $56.55 | $56.55 | 100 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:33 AM | $56.55 | Up $0.00 | $56.55 | $56.55 | 0 |
| 09:32 AM | $56.43 | Down $ -0.49 | $56.59 | $56.41 | 600 |
| 09:31 AM | $56.92 | Down $ -0.53 | $56.92 | $56.92 | 2,068 |
| 09:30 AM | $57.45 | Up $0.00 | $57.45 | $56.96 | 1,006 |
| Previous close | $57.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $56.26 | $56.71 | $56.86 | $55.89 | 113,580 |
| 03/09/2026 | $57.45 | $57.42 | $57.62 | $56.95 | 80,401 |
| 02/09/2026 | $56.12 | $56.26 | $57.31 | $56.01 | 139,941 |
| 01/09/2026 | $55.72 | $56.30 | $57.17 | $55.55 | 216,326 |
| 31/08/2026 | $55.74 | $55.27 | $55.80 | $55.09 | 180,559 |
| 28/08/2026 | $55.72 | $56.01 | $56.51 | $55.22 | 146,247 |
| 27/08/2026 | $56.56 | $54.64 | $56.61 | $54.62 | 376,516 |
| 26/08/2026 | $53.13 | $52.32 | $53.37 | $51.98 | 254,758 |
| 25/08/2026 | $52.21 | $51.04 | $52.31 | $50.56 | 373,038 |
| 24/08/2026 | $49.99 | $49.92 | $50.36 | $49.26 | 378,045 |
| 21/08/2026 | $50.16 | $50.21 | $50.57 | $49.85 | 350,990 |
| 20/08/2026 | $50.32 | $49.02 | $50.46 | $48.55 | 980,212 |
| 19/08/2026 | $45.02 | $45.60 | $46.30 | $44.95 | 352,411 |
| 18/08/2026 | $45.75 | $45.45 | $46.29 | $44.87 | 255,255 |
| 17/08/2026 | $49.00 | $48.38 | $49.08 | $47.70 | 67,742 |
| 14/08/2026 | $48.89 | $48.58 | $49.09 | $48.17 | 146,255 |
| 13/08/2026 | $48.30 | $47.23 | $48.99 | $45.51 | 390,800 |
| 12/08/2026 | $50.00 | $50.06 | $50.76 | $49.80 | 226,434 |
| 11/08/2026 | $48.47 | $49.70 | $49.79 | $48.44 | 87,186 |
| 10/08/2026 | $49.12 | $49.80 | $49.96 | $48.15 | 173,746 |
| 07/08/2026 | $49.68 | $50.12 | $50.16 | $48.69 | 151,902 |
| 06/08/2026 | $49.00 | $50.01 | $50.48 | $49.00 | 127,370 |
| 05/08/2026 | $49.75 | $49.00 | $50.41 | $48.71 | 145,296 |
| 04/08/2026 | $48.59 | $47.63 | $49.30 | $47.63 | 166,665 |
| 03/08/2026 | $47.28 | $47.62 | $47.84 | $46.83 | 71,397 |
| 31/07/2026 | $47.33 | $46.01 | $47.60 | $45.71 | 197,264 |
| 30/07/2026 | $46.08 | $45.35 | $46.37 | $45.21 | 147,722 |
| 29/07/2026 | $46.02 | $46.54 | $46.55 | $45.17 | 173,977 |
| 28/07/2026 | $46.54 | $46.59 | $47.81 | $45.97 | 213,021 |
| 27/07/2026 | $46.94 | $44.88 | $48.32 | $44.33 | 594,398 |
Graphs are not available, please refer to the detailed table