Find a quote
Andersons
65.65 Up 0.00 (0.00 %)
Delayed : 2026/02/20 19:25:31
- Previous close $65.65
- Opening $64.97
- Today High $66.73
- Today Low $64.27
- Price Bid $65.27
- Price Ask $65.27
- 52 Weeks High $70.06
- 52 Weeks Low $31.03
- Size Bid 100
- Size Ask 100
- Volume 331,396
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.65 | Up $0.02 | $65.65 | $65.63 | 56,335 |
| 03:59 PM | $65.63 | Up $0.03 | $65.68 | $65.47 | 14,882 |
| 03:58 PM | $65.60 | Up $0.01 | $65.68 | $65.59 | 1,720 |
| 03:57 PM | $65.59 | Up $0.03 | $65.67 | $65.59 | 1,404 |
| 03:56 PM | $65.56 | Down $ -0.01 | $65.67 | $65.52 | 692 |
| 03:55 PM | $65.57 | Down $ -0.16 | $65.66 | $65.57 | 683 |
| 03:54 PM | $65.73 | Up $0.18 | $65.73 | $65.55 | 1,143 |
| 03:53 PM | $65.55 | Up $0.06 | $65.57 | $65.55 | 319 |
| 03:52 PM | $65.49 | Up $0.05 | $65.51 | $65.41 | 2,143 |
| 03:51 PM | $65.44 | Down $ -0.12 | $65.60 | $65.41 | 1,000 |
| 03:50 PM | $65.56 | Down $ -0.19 | $65.69 | $65.56 | 512 |
| 03:49 PM | $65.76 | Up $0.16 | $65.76 | $65.59 | 1,400 |
| 03:48 PM | $65.60 | Down $ -0.17 | $65.81 | $65.60 | 4,792 |
| 03:47 PM | $65.76 | Down $ -0.03 | $65.76 | $65.76 | 106 |
| 03:45 PM | $65.80 | Down $ -0.13 | $65.95 | $65.79 | 1,512 |
| 03:45 PM | $65.80 | Up $0.00 | $65.95 | $65.79 | 0 |
| 03:43 PM | $65.92 | Down $ -0.06 | $65.92 | $65.92 | 100 |
| 03:43 PM | $65.92 | Up $0.00 | $65.92 | $65.92 | 0 |
| 03:41 PM | $65.98 | Down $ -0.06 | $66.01 | $65.98 | 300 |
| 03:41 PM | $65.98 | Up $0.00 | $66.01 | $65.98 | 0 |
| 03:39 PM | $66.04 | Down $ -0.01 | $66.04 | $66.04 | 200 |
| 03:39 PM | $66.04 | Up $0.00 | $66.04 | $66.04 | 0 |
| 03:38 PM | $66.05 | Down $ -0.06 | $66.05 | $66.05 | 200 |
| 03:35 PM | $66.11 | Down $ -0.02 | $66.11 | $66.05 | 300 |
| 03:35 PM | $66.11 | Up $0.00 | $66.11 | $66.05 | 0 |
| 03:35 PM | $66.11 | Up $0.00 | $66.11 | $66.05 | 0 |
| 03:33 PM | $66.13 | Up $0.06 | $66.13 | $66.00 | 488 |
| 03:33 PM | $66.13 | Up $0.00 | $66.13 | $66.00 | 0 |
| 03:31 PM | $66.07 | Up $0.01 | $66.07 | $65.96 | 1,976 |
| 03:31 PM | $66.07 | Up $0.00 | $66.07 | $65.96 | 0 |
| 03:30 PM | $66.06 | Up $0.01 | $66.06 | $66.04 | 500 |
| 03:29 PM | $66.05 | Down $ -0.08 | $66.06 | $66.05 | 500 |
| 03:25 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 100 |
| 03:25 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 03:25 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 03:25 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 03:22 PM | $66.13 | Up $0.03 | $66.13 | $66.13 | 100 |
| 03:22 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 03:22 PM | $66.13 | Up $0.00 | $66.13 | $66.13 | 0 |
| 03:21 PM | $66.09 | Down $ -0.17 | $66.14 | $66.09 | 200 |
| 03:20 PM | $66.27 | Up $0.02 | $66.27 | $66.27 | 150 |
| 03:18 PM | $66.25 | Up $0.01 | $66.25 | $66.12 | 3,100 |
| 03:18 PM | $66.25 | Up $0.00 | $66.25 | $66.12 | 0 |
| 03:11 PM | $66.24 | Down $ -0.08 | $66.25 | $66.24 | 300 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:11 PM | $66.24 | Up $0.00 | $66.25 | $66.24 | 0 |
| 03:09 PM | $66.32 | Up $0.06 | $66.32 | $66.32 | 534 |
| 03:09 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 03:06 PM | $66.25 | Down $ -0.01 | $66.30 | $66.25 | 600 |
| 03:06 PM | $66.25 | Up $0.00 | $66.30 | $66.25 | 0 |
| 03:06 PM | $66.25 | Up $0.00 | $66.30 | $66.25 | 0 |
| 03:05 PM | $66.26 | Down $ -0.06 | $66.32 | $66.26 | 600 |
| 03:01 PM | $66.32 | Up $0.06 | $66.32 | $66.32 | 185 |
| 03:01 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 03:01 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 03:01 PM | $66.32 | Up $0.00 | $66.32 | $66.32 | 0 |
| 02:58 PM | $66.26 | Down $ -0.04 | $66.27 | $66.26 | 1,070 |
| 02:58 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 02:58 PM | $66.26 | Up $0.00 | $66.27 | $66.26 | 0 |
| 02:51 PM | $66.30 | Up $0.03 | $66.30 | $66.30 | 100 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:51 PM | $66.30 | Up $0.00 | $66.30 | $66.30 | 0 |
| 02:50 PM | $66.27 | Down $ -0.07 | $66.33 | $66.25 | 915 |
| 02:46 PM | $66.34 | Up $0.02 | $66.34 | $66.34 | 100 |
| 02:46 PM | $66.34 | Up $0.00 | $66.34 | $66.34 | 0 |
| 02:46 PM | $66.34 | Up $0.00 | $66.34 | $66.34 | 0 |
| 02:46 PM | $66.34 | Up $0.00 | $66.34 | $66.34 | 0 |
| 02:45 PM | $66.32 | Down $ -0.07 | $66.38 | $66.24 | 600 |
| 02:44 PM | $66.39 | Down $ -0.04 | $66.40 | $66.39 | 200 |
| 02:43 PM | $66.43 | Down $ -0.14 | $66.55 | $66.43 | 530 |
| 02:22 PM | $66.58 | Up $0.29 | $66.58 | $66.38 | 1,261 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:22 PM | $66.58 | Up $0.00 | $66.58 | $66.38 | 0 |
| 02:21 PM | $66.29 | Down $ -0.03 | $66.29 | $66.29 | 100 |
| 02:20 PM | $66.32 | Down $ -0.09 | $66.34 | $66.32 | 1,254 |
| 02:18 PM | $66.41 | Down $ -0.27 | $66.59 | $66.41 | 900 |
| 02:18 PM | $66.41 | Up $0.00 | $66.59 | $66.41 | 0 |
| 02:07 PM | $66.68 | Down $ -0.05 | $66.68 | $66.68 | 100 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:07 PM | $66.68 | Up $0.00 | $66.68 | $66.68 | 0 |
| 02:04 PM | $66.73 | Up $0.04 | $66.73 | $66.67 | 203 |
| 02:04 PM | $66.73 | Up $0.00 | $66.73 | $66.67 | 0 |
| 02:04 PM | $66.73 | Up $0.00 | $66.73 | $66.67 | 0 |
| 02:01 PM | $66.69 | Up $0.24 | $66.69 | $66.56 | 1,072 |
| 02:01 PM | $66.69 | Up $0.00 | $66.69 | $66.56 | 0 |
| 02:01 PM | $66.69 | Up $0.00 | $66.69 | $66.56 | 0 |
| 02:00 PM | $66.45 | Down $ -0.08 | $66.45 | $66.45 | 100 |
| 01:57 PM | $66.53 | Up $0.09 | $66.53 | $66.53 | 100 |
| 01:57 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:57 PM | $66.53 | Up $0.00 | $66.53 | $66.53 | 0 |
| 01:56 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 600 |
| 01:55 PM | $66.44 | Up $0.03 | $66.44 | $66.44 | 300 |
| 01:53 PM | $66.41 | Up $0.01 | $66.41 | $66.41 | 100 |
| 01:53 PM | $66.41 | Up $0.00 | $66.41 | $66.41 | 0 |
| 01:49 PM | $66.40 | Down $ -0.09 | $66.47 | $66.38 | 700 |
| 01:49 PM | $66.40 | Up $0.00 | $66.47 | $66.38 | 0 |
| 01:49 PM | $66.40 | Up $0.00 | $66.47 | $66.38 | 0 |
| 01:49 PM | $66.40 | Up $0.00 | $66.47 | $66.38 | 0 |
| 01:48 PM | $66.49 | Up $0.03 | $66.51 | $66.47 | 500 |
| 01:47 PM | $66.46 | Up $0.10 | $66.46 | $66.46 | 100 |
| 01:46 PM | $66.36 | Down $ -0.02 | $66.40 | $66.36 | 600 |
| 01:45 PM | $66.38 | Down $ -0.01 | $66.44 | $66.38 | 2,485 |
| 01:44 PM | $66.39 | Up $0.00 | $66.39 | $66.39 | 100 |
| 01:41 PM | $66.39 | Up $0.04 | $66.39 | $66.39 | 200 |
| 01:41 PM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 01:41 PM | $66.39 | Up $0.00 | $66.39 | $66.39 | 0 |
| 01:40 PM | $66.35 | Up $0.07 | $66.35 | $66.31 | 200 |
| 01:39 PM | $66.28 | Up $0.19 | $66.28 | $66.19 | 1,100 |
| 01:35 PM | $66.09 | Down $ -0.12 | $66.20 | $66.09 | 700 |
| 01:35 PM | $66.09 | Up $0.00 | $66.20 | $66.09 | 0 |
| 01:35 PM | $66.09 | Up $0.00 | $66.20 | $66.09 | 0 |
| 01:35 PM | $66.09 | Up $0.00 | $66.20 | $66.09 | 0 |
| 01:34 PM | $66.21 | Down $ -0.04 | $66.21 | $66.21 | 100 |
| 01:33 PM | $66.25 | Up $0.13 | $66.25 | $66.17 | 600 |
| 01:32 PM | $66.12 | Up $0.00 | $66.15 | $66.12 | 559 |
| 01:31 PM | $66.12 | Down $ -0.02 | $66.12 | $66.12 | 301 |
| 01:29 PM | $66.14 | Up $0.01 | $66.14 | $66.14 | 100 |
| 01:29 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:25 PM | $66.13 | Up $0.08 | $66.13 | $66.05 | 200 |
| 01:25 PM | $66.13 | Up $0.00 | $66.13 | $66.05 | 0 |
| 01:25 PM | $66.13 | Up $0.00 | $66.13 | $66.05 | 0 |
| 01:25 PM | $66.13 | Up $0.00 | $66.13 | $66.05 | 0 |
| 01:24 PM | $66.05 | Down $ -0.06 | $66.12 | $66.05 | 751 |
| 01:23 PM | $66.11 | Down $ -0.07 | $66.14 | $66.11 | 300 |
| 01:22 PM | $66.18 | Down $ -0.01 | $66.20 | $66.17 | 512 |
| 01:20 PM | $66.19 | Up $0.01 | $66.19 | $66.19 | 138 |
| 01:20 PM | $66.19 | Up $0.00 | $66.19 | $66.19 | 0 |
| 01:19 PM | $66.18 | Down $ -0.02 | $66.19 | $66.10 | 400 |
| 01:18 PM | $66.20 | Up $0.06 | $66.20 | $66.19 | 200 |
| 01:15 PM | $66.14 | Up $0.05 | $66.16 | $66.14 | 200 |
| 01:15 PM | $66.14 | Up $0.00 | $66.16 | $66.14 | 0 |
| 01:15 PM | $66.14 | Up $0.00 | $66.16 | $66.14 | 0 |
| 01:14 PM | $66.10 | Down $ -0.05 | $66.10 | $66.10 | 100 |
| 01:12 PM | $66.14 | Up $0.02 | $66.14 | $66.14 | 100 |
| 01:12 PM | $66.14 | Up $0.00 | $66.14 | $66.14 | 0 |
| 01:08 PM | $66.12 | Down $ -0.05 | $66.14 | $66.08 | 400 |
| 01:08 PM | $66.12 | Up $0.00 | $66.14 | $66.08 | 0 |
| 01:08 PM | $66.12 | Up $0.00 | $66.14 | $66.08 | 0 |
| 01:08 PM | $66.12 | Up $0.00 | $66.14 | $66.08 | 0 |
| 01:07 PM | $66.17 | Up $0.03 | $66.17 | $66.15 | 600 |
| 01:05 PM | $66.14 | Down $ -0.03 | $66.20 | $66.11 | 600 |
| 01:05 PM | $66.14 | Up $0.00 | $66.20 | $66.11 | 0 |
| 01:04 PM | $66.17 | Up $0.00 | $66.17 | $66.17 | 100 |
| 01:02 PM | $66.17 | Up $0.01 | $66.17 | $66.17 | 600 |
| 01:02 PM | $66.17 | Up $0.00 | $66.17 | $66.17 | 0 |
| 01:01 PM | $66.16 | Down $ -0.06 | $66.16 | $66.16 | 100 |
| 12:59 PM | $66.22 | Down $ -0.14 | $66.30 | $66.22 | 800 |
| 12:59 PM | $66.22 | Up $0.00 | $66.30 | $66.22 | 0 |
| 12:55 PM | $66.36 | Down $ -0.02 | $66.36 | $66.31 | 600 |
| 12:55 PM | $66.36 | Up $0.00 | $66.36 | $66.31 | 0 |
| 12:55 PM | $66.36 | Up $0.00 | $66.36 | $66.31 | 0 |
| 12:55 PM | $66.36 | Up $0.00 | $66.36 | $66.31 | 0 |
| 12:54 PM | $66.38 | Down $ -0.06 | $66.38 | $66.38 | 200 |
| 12:52 PM | $66.44 | Up $0.08 | $66.44 | $66.44 | 100 |
| 12:52 PM | $66.44 | Up $0.00 | $66.44 | $66.44 | 0 |
| 12:51 PM | $66.37 | Up $0.02 | $66.37 | $66.37 | 100 |
| 12:49 PM | $66.35 | Down $ -0.03 | $66.39 | $66.28 | 3,038 |
| 12:49 PM | $66.35 | Up $0.00 | $66.39 | $66.28 | 0 |
| 12:48 PM | $66.38 | Up $0.09 | $66.38 | $66.27 | 500 |
| 12:47 PM | $66.29 | Up $0.02 | $66.29 | $66.29 | 424 |
| 12:46 PM | $66.27 | Up $0.00 | $66.27 | $66.17 | 500 |
| 12:45 PM | $66.27 | Up $0.03 | $66.27 | $66.27 | 200 |
| 12:44 PM | $66.24 | Down $ -0.02 | $66.32 | $66.23 | 2,400 |
| 12:43 PM | $66.26 | Up $0.15 | $66.26 | $66.09 | 2,455 |
| 12:42 PM | $66.11 | Up $0.00 | $66.11 | $66.09 | 400 |
| 12:40 PM | $66.11 | Down $ -0.02 | $66.14 | $66.11 | 200 |
| 12:40 PM | $66.11 | Up $0.00 | $66.14 | $66.11 | 0 |
| 12:39 PM | $66.12 | Up $0.10 | $66.14 | $66.08 | 500 |
| 12:38 PM | $66.02 | Up $0.04 | $66.02 | $65.98 | 300 |
| 12:37 PM | $65.98 | Up $0.09 | $65.99 | $65.90 | 1,417 |
| 12:36 PM | $65.89 | Down $ -0.01 | $65.89 | $65.85 | 400 |
| 12:35 PM | $65.90 | Up $0.04 | $65.94 | $65.90 | 1,300 |
| 12:33 PM | $65.86 | Up $0.03 | $65.95 | $65.86 | 1,500 |
| 12:33 PM | $65.86 | Up $0.00 | $65.95 | $65.86 | 0 |
| 12:31 PM | $65.83 | Down $ -0.06 | $65.84 | $65.83 | 233 |
| 12:31 PM | $65.83 | Up $0.00 | $65.84 | $65.83 | 0 |
| 12:30 PM | $65.89 | Up $0.01 | $65.89 | $65.89 | 100 |
| 12:28 PM | $65.88 | Up $0.03 | $65.88 | $65.88 | 100 |
| 12:28 PM | $65.88 | Up $0.00 | $65.88 | $65.88 | 0 |
| 12:27 PM | $65.85 | Up $0.10 | $65.85 | $65.75 | 300 |
| 12:23 PM | $65.75 | Down $ -0.02 | $65.82 | $65.75 | 475 |
| 12:23 PM | $65.75 | Up $0.00 | $65.82 | $65.75 | 0 |
| 12:23 PM | $65.75 | Up $0.00 | $65.82 | $65.75 | 0 |
| 12:23 PM | $65.75 | Up $0.00 | $65.82 | $65.75 | 0 |
| 12:19 PM | $65.76 | Down $ -0.06 | $65.76 | $65.76 | 100 |
| 12:19 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 0 |
| 12:19 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 0 |
| 12:19 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 0 |
| 12:17 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 200 |
| 12:17 PM | $65.83 | Up $0.00 | $65.83 | $65.83 | 0 |
| 12:16 PM | $65.83 | Up $0.06 | $65.83 | $65.83 | 100 |
| 12:13 PM | $65.77 | Up $0.09 | $65.77 | $65.71 | 900 |
| 12:13 PM | $65.77 | Up $0.00 | $65.77 | $65.71 | 0 |
| 12:13 PM | $65.77 | Up $0.00 | $65.77 | $65.71 | 0 |
| 12:12 PM | $65.68 | Up $0.08 | $65.68 | $65.68 | 100 |
| 12:11 PM | $65.60 | Down $ -0.04 | $65.60 | $65.59 | 200 |
| 12:10 PM | $65.64 | Up $0.00 | $65.64 | $65.64 | 200 |
| 12:09 PM | $65.64 | Down $ -0.15 | $65.71 | $65.64 | 678 |
| 12:08 PM | $65.79 | Up $0.05 | $65.79 | $65.79 | 100 |
| 12:06 PM | $65.74 | Up $0.04 | $65.74 | $65.74 | 100 |
| 12:06 PM | $65.74 | Up $0.00 | $65.74 | $65.74 | 0 |
| 12:04 PM | $65.70 | Down $ -0.28 | $65.84 | $65.70 | 1,723 |
| 12:04 PM | $65.70 | Up $0.00 | $65.84 | $65.70 | 0 |
| 12:03 PM | $65.98 | Up $0.01 | $65.98 | $65.98 | 200 |
| 12:00 PM | $65.97 | Up $0.06 | $66.06 | $65.91 | 2,812 |
| 12:00 PM | $65.97 | Up $0.00 | $66.06 | $65.91 | 0 |
| 12:00 PM | $65.97 | Up $0.00 | $66.06 | $65.91 | 0 |
| 11:58 AM | $65.91 | Up $0.07 | $65.91 | $65.84 | 494 |
| 11:58 AM | $65.91 | Up $0.00 | $65.91 | $65.84 | 0 |
| 11:54 AM | $65.84 | Up $0.01 | $65.84 | $65.84 | 200 |
| 11:54 AM | $65.84 | Up $0.00 | $65.84 | $65.84 | 0 |
| 11:54 AM | $65.84 | Up $0.00 | $65.84 | $65.84 | 0 |
| 11:54 AM | $65.84 | Up $0.00 | $65.84 | $65.84 | 0 |
| 11:53 AM | $65.84 | Up $0.22 | $65.84 | $65.64 | 2,452 |
| 11:52 AM | $65.61 | Up $0.05 | $65.68 | $65.61 | 3,556 |
| 11:48 AM | $65.56 | Down $ -0.17 | $65.61 | $65.56 | 400 |
| 11:48 AM | $65.56 | Up $0.00 | $65.61 | $65.56 | 0 |
| 11:48 AM | $65.56 | Up $0.00 | $65.61 | $65.56 | 0 |
| 11:48 AM | $65.56 | Up $0.00 | $65.61 | $65.56 | 0 |
| 11:47 AM | $65.74 | Up $0.08 | $65.74 | $65.74 | 500 |
| 11:44 AM | $65.65 | Down $0.00 | $65.65 | $65.60 | 200 |
| 11:44 AM | $65.65 | Up $0.00 | $65.65 | $65.60 | 0 |
| 11:44 AM | $65.65 | Up $0.00 | $65.65 | $65.60 | 0 |
| 11:43 AM | $65.66 | Up $0.00 | $65.71 | $65.66 | 300 |
| 11:40 AM | $65.66 | Up $0.00 | $65.66 | $65.66 | 100 |
| 11:40 AM | $65.66 | Up $0.00 | $65.66 | $65.66 | 0 |
| 11:40 AM | $65.66 | Up $0.00 | $65.66 | $65.66 | 0 |
| 11:39 AM | $65.66 | Up $0.01 | $65.66 | $65.66 | 100 |
| 11:38 AM | $65.65 | Up $0.00 | $65.75 | $65.65 | 700 |
| 11:36 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 100 |
| 11:36 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 0 |
| 11:35 AM | $65.65 | Up $0.00 | $65.65 | $65.65 | 300 |
| 11:31 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 722 |
| 11:31 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:31 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:31 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:29 AM | $65.64 | Down $ -0.10 | $65.64 | $65.64 | 100 |
| 11:29 AM | $65.64 | Up $0.00 | $65.64 | $65.64 | 0 |
| 11:27 AM | $65.74 | Up $0.26 | $65.74 | $65.57 | 700 |
| 11:27 AM | $65.74 | Up $0.00 | $65.74 | $65.57 | 0 |
| 11:26 AM | $65.48 | Down $ -0.04 | $65.59 | $65.48 | 700 |
| 11:24 AM | $65.52 | Up $0.00 | $65.52 | $65.52 | 100 |
| 11:24 AM | $65.52 | Up $0.00 | $65.52 | $65.52 | 0 |
| 11:23 AM | $65.52 | Down $ -0.10 | $65.60 | $65.50 | 500 |
| 11:21 AM | $65.62 | Up $0.14 | $65.62 | $65.61 | 500 |
| 11:21 AM | $65.62 | Up $0.00 | $65.62 | $65.61 | 0 |
| 11:20 AM | $65.48 | Up $0.14 | $65.53 | $65.48 | 1,000 |
| 11:19 AM | $65.34 | Down $ -0.10 | $65.62 | $65.34 | 588 |
| 11:17 AM | $65.44 | Up $0.00 | $65.44 | $65.37 | 400 |
| 11:17 AM | $65.44 | Up $0.00 | $65.44 | $65.37 | 0 |
| 11:15 AM | $65.44 | Down $ -0.05 | $65.50 | $65.44 | 200 |
| 11:15 AM | $65.44 | Up $0.00 | $65.50 | $65.44 | 0 |
| 11:14 AM | $65.49 | Up $0.00 | $65.49 | $65.49 | 200 |
| 11:13 AM | $65.49 | Down $ -0.08 | $65.49 | $65.49 | 100 |
| 11:12 AM | $65.57 | Up $0.31 | $65.57 | $65.31 | 900 |
| 11:11 AM | $65.26 | Up $0.35 | $65.26 | $65.02 | 1,300 |
| 11:04 AM | $64.90 | Down $ -0.15 | $64.92 | $64.90 | 500 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:04 AM | $64.90 | Up $0.00 | $64.92 | $64.90 | 0 |
| 11:03 AM | $65.05 | Up $0.16 | $65.05 | $64.97 | 1,075 |
| 11:01 AM | $64.89 | Down $ -0.11 | $65.03 | $64.89 | 600 |
| 11:01 AM | $64.89 | Up $0.00 | $65.03 | $64.89 | 0 |
| 10:59 AM | $65.00 | Down $ -0.17 | $65.00 | $65.00 | 200 |
| 10:59 AM | $65.00 | Up $0.00 | $65.00 | $65.00 | 0 |
| 10:54 AM | $65.17 | Up $0.12 | $65.17 | $65.17 | 230 |
| 10:54 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:54 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:54 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:54 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:50 AM | $65.05 | Down $ -0.12 | $65.05 | $64.99 | 300 |
| 10:50 AM | $65.05 | Up $0.00 | $65.05 | $64.99 | 0 |
| 10:50 AM | $65.05 | Up $0.00 | $65.05 | $64.99 | 0 |
| 10:50 AM | $65.05 | Up $0.00 | $65.05 | $64.99 | 0 |
| 10:48 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 100 |
| 10:48 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:45 AM | $65.17 | Up $0.01 | $65.17 | $65.17 | 100 |
| 10:45 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:45 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:43 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 100 |
| 10:43 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 10:42 AM | $65.16 | Up $0.39 | $65.16 | $64.93 | 1,288 |
| 10:41 AM | $64.77 | Down $ -0.13 | $64.93 | $64.76 | 1,600 |
| 10:40 AM | $64.90 | Down $ -0.28 | $64.90 | $64.88 | 800 |
| 10:39 AM | $65.17 | Up $0.24 | $65.17 | $65.17 | 100 |
| 10:34 AM | $64.93 | Down $ -0.21 | $64.95 | $64.93 | 400 |
| 10:34 AM | $64.93 | Up $0.00 | $64.95 | $64.93 | 0 |
| 10:34 AM | $64.93 | Up $0.00 | $64.95 | $64.93 | 0 |
| 10:34 AM | $64.93 | Up $0.00 | $64.95 | $64.93 | 0 |
| 10:34 AM | $64.93 | Up $0.00 | $64.95 | $64.93 | 0 |
| 10:33 AM | $65.14 | Up $0.17 | $65.14 | $65.14 | 200 |
| 10:32 AM | $64.97 | Down $ -0.22 | $65.19 | $64.97 | 2,820 |
| 10:31 AM | $65.19 | Up $0.00 | $65.19 | $65.19 | 744 |
| 10:29 AM | $65.18 | Up $0.18 | $65.18 | $65.00 | 1,331 |
| 10:29 AM | $65.18 | Up $0.00 | $65.18 | $65.00 | 0 |
| 10:28 AM | $65.00 | Up $0.23 | $65.02 | $65.00 | 833 |
| 10:27 AM | $64.77 | Down $ -0.17 | $64.77 | $64.77 | 100 |
| 10:21 AM | $64.95 | Up $0.30 | $64.95 | $64.95 | 100 |
| 10:21 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 10:21 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 10:21 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 10:21 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 10:21 AM | $64.95 | Up $0.00 | $64.95 | $64.95 | 0 |
| 10:17 AM | $64.65 | Down $ -0.08 | $64.91 | $64.65 | 1,000 |
| 10:17 AM | $64.65 | Up $0.00 | $64.91 | $64.65 | 0 |
| 10:17 AM | $64.65 | Up $0.00 | $64.91 | $64.65 | 0 |
| 10:17 AM | $64.65 | Up $0.00 | $64.91 | $64.65 | 0 |
| 10:16 AM | $64.73 | Up $0.02 | $64.73 | $64.73 | 142 |
| 10:15 AM | $64.71 | Down $ -0.02 | $64.73 | $64.71 | 330 |
| 10:13 AM | $64.73 | Down $ -0.52 | $64.87 | $64.72 | 1,567 |
| 10:13 AM | $64.73 | Up $0.00 | $64.87 | $64.72 | 0 |
| 10:10 AM | $65.25 | Up $0.28 | $65.25 | $65.25 | 200 |
| 10:10 AM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 10:10 AM | $65.25 | Up $0.00 | $65.25 | $65.25 | 0 |
| 10:07 AM | $64.97 | Up $0.16 | $64.97 | $64.96 | 200 |
| 10:07 AM | $64.97 | Up $0.00 | $64.97 | $64.96 | 0 |
| 10:07 AM | $64.97 | Up $0.00 | $64.97 | $64.96 | 0 |
| 10:06 AM | $64.81 | Down $ -0.14 | $64.92 | $64.81 | 226 |
| 10:05 AM | $64.95 | Down $ -0.27 | $64.95 | $64.95 | 100 |
| 10:04 AM | $65.22 | Up $0.22 | $65.22 | $65.22 | 133 |
| 10:03 AM | $65.00 | Down $ -0.47 | $65.27 | $65.00 | 900 |
| 10:02 AM | $65.47 | Up $0.66 | $65.67 | $65.27 | 700 |
| 10:01 AM | $64.81 | Down $ -0.26 | $65.17 | $64.81 | 635 |
| 10:00 AM | $65.07 | Up $0.33 | $65.07 | $65.07 | 150 |
| 09:55 AM | $64.74 | Up $0.14 | $64.74 | $64.74 | 100 |
| 09:55 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:55 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:55 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:55 AM | $64.74 | Up $0.00 | $64.74 | $64.74 | 0 |
| 09:49 AM | $64.60 | Up $0.08 | $64.60 | $64.60 | 1,214 |
| 09:49 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 09:49 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 09:49 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 09:49 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 09:49 AM | $64.60 | Up $0.00 | $64.60 | $64.60 | 0 |
| 09:46 AM | $64.52 | Down $ -0.53 | $64.56 | $64.44 | 1,121 |
| 09:46 AM | $64.52 | Up $0.00 | $64.56 | $64.44 | 0 |
| 09:46 AM | $64.52 | Up $0.00 | $64.56 | $64.44 | 0 |
| 09:44 AM | $65.05 | Up $0.43 | $65.05 | $65.05 | 1,700 |
| 09:44 AM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 09:42 AM | $64.61 | Down $ -0.15 | $64.74 | $64.55 | 300 |
| 09:42 AM | $64.61 | Up $0.00 | $64.74 | $64.55 | 0 |
| 09:40 AM | $64.76 | Up $0.49 | $64.77 | $64.76 | 450 |
| 09:40 AM | $64.76 | Up $0.00 | $64.77 | $64.76 | 0 |
| 09:38 AM | $64.27 | Down $ -0.33 | $64.27 | $64.27 | 100 |
| 09:38 AM | $64.27 | Up $0.00 | $64.27 | $64.27 | 0 |
| 09:34 AM | $64.60 | Down $ -0.32 | $64.90 | $64.60 | 768 |
| 09:34 AM | $64.60 | Up $0.00 | $64.90 | $64.60 | 0 |
| 09:34 AM | $64.60 | Up $0.00 | $64.90 | $64.60 | 0 |
| 09:34 AM | $64.60 | Up $0.00 | $64.90 | $64.60 | 0 |
| 09:33 AM | $64.92 | Down $ -0.20 | $64.92 | $64.92 | 100 |
| 09:30 AM | $65.13 | Up $0.27 | $65.13 | $64.97 | 6,862 |
| 09:30 AM | $65.13 | Up $0.00 | $65.13 | $64.97 | 0 |
| 09:30 AM | $65.13 | Up $0.00 | $65.13 | $64.97 | 0 |
| Previous close | $64.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $65.65 | $65.91 | $66.73 | $65.41 | 148,282 |
| 19/02/2026 | $64.75 | $63.60 | $64.90 | $63.23 | 115,720 |
| 18/02/2026 | $64.58 | $65.25 | $65.97 | $64.10 | 148,435 |
| 17/02/2026 | $67.01 | $67.79 | $67.91 | $66.72 | 164,396 |
| 13/02/2026 | $69.02 | $69.23 | $69.58 | $68.76 | 40,520 |
| 12/02/2026 | $68.64 | $68.13 | $68.64 | $67.30 | 123,871 |
| 11/02/2026 | $69.07 | $69.28 | $69.52 | $68.47 | 70,411 |
| 10/02/2026 | $67.53 | $66.58 | $67.63 | $66.58 | 115,259 |
| 09/02/2026 | $67.33 | $67.23 | $67.95 | $67.22 | 51,004 |
| 06/02/2026 | $66.82 | $66.43 | $67.18 | $66.26 | 65,322 |
| 05/02/2026 | $65.84 | $66.40 | $66.64 | $65.61 | 74,781 |
| 04/02/2026 | $64.66 | $64.45 | $64.70 | $63.83 | 76,993 |
| 03/02/2026 | $65.23 | $64.68 | $65.28 | $64.44 | 72,346 |
| 02/02/2026 | $63.18 | $63.45 | $63.73 | $62.85 | 124,980 |
| 30/01/2026 | $61.99 | $61.63 | $62.08 | $61.26 | 46,201 |
| 29/01/2026 | $62.43 | $61.78 | $62.49 | $61.62 | 49,999 |
| 28/01/2026 | $61.01 | $60.93 | $61.06 | $59.69 | 97,738 |
| 27/01/2026 | $60.63 | $60.38 | $60.95 | $60.22 | 144,973 |
| 26/01/2026 | $60.20 | $59.84 | $60.29 | $59.73 | 92,823 |
| 23/01/2026 | $59.37 | $59.37 | $59.71 | $59.20 | 124,278 |
| 22/01/2026 | $60.25 | $61.57 | $61.73 | $59.86 | 199,277 |
| 21/01/2026 | $61.59 | $61.03 | $62.07 | $60.81 | 89,381 |
| 20/01/2026 | $59.71 | $59.17 | $59.79 | $58.89 | 132,041 |
| 16/01/2026 | $57.85 | $57.86 | $58.07 | $57.60 | 97,942 |
| 15/01/2026 | $58.47 | $58.67 | $58.67 | $58.11 | 98,285 |
| 14/01/2026 | $57.82 | $57.23 | $57.95 | $57.19 | 100,994 |
| 13/01/2026 | $56.64 | $55.83 | $56.72 | $55.83 | 84,802 |
| 12/01/2026 | $55.26 | $55.26 | $55.90 | $55.06 | 104,316 |
| 09/01/2026 | $54.83 | $54.92 | $55.04 | $54.46 | 97,991 |
| 08/01/2026 | $54.10 | $52.94 | $54.91 | $52.82 | 235,723 |
Graphs are not available, please refer to the detailed table