Find a quote
Andersons
69.31 Up 0.00 (0.00 %)
Delayed : 2026/09/04 19:30:03
- Previous close $69.31
- Opening $68.86
- Today High $70.46
- Today Low $68.66
- Price Bid $68.90
- Price Ask $68.90
- 52 Weeks High $82.11
- 52 Weeks Low $37.69
- Size Bid 1000
- Size Ask 100
- Volume 775,090
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.31 | Down $ -0.13 | $69.43 | $69.31 | 147,560 |
| 03:59 PM | $69.44 | Down $ -0.03 | $69.57 | $69.32 | 19,404 |
| 03:58 PM | $69.47 | Up $0.05 | $69.57 | $69.41 | 25,927 |
| 03:57 PM | $69.42 | Down $ -0.01 | $69.58 | $69.42 | 5,904 |
| 03:56 PM | $69.43 | Up $0.26 | $69.43 | $69.17 | 6,900 |
| 03:55 PM | $69.17 | Down $ -0.01 | $69.42 | $69.17 | 1,300 |
| 03:54 PM | $69.18 | Up $0.30 | $69.36 | $68.89 | 5,437 |
| 03:53 PM | $68.89 | Up $0.02 | $68.89 | $68.89 | 100 |
| 03:52 PM | $68.87 | Down $ -0.01 | $68.87 | $68.87 | 100 |
| 03:51 PM | $68.88 | Down $ -0.17 | $69.06 | $68.88 | 2,801 |
| 03:50 PM | $69.05 | Down $ -0.06 | $69.34 | $68.69 | 2,600 |
| 03:49 PM | $69.11 | Up $0.00 | $69.11 | $69.11 | 200 |
| 03:48 PM | $69.11 | Down $ -0.12 | $69.28 | $69.11 | 700 |
| 03:47 PM | $69.23 | Up $0.23 | $69.23 | $68.88 | 4,028 |
| 03:46 PM | $69.00 | Down $ -0.04 | $69.14 | $69.00 | 1,542 |
| 03:45 PM | $69.04 | Down $ -0.05 | $69.24 | $69.04 | 29,931 |
| 03:44 PM | $69.09 | Up $0.05 | $69.09 | $69.09 | 110 |
| 03:43 PM | $69.04 | Down $ -0.04 | $69.18 | $69.04 | 660 |
| 03:42 PM | $69.08 | Down $0.00 | $69.18 | $69.08 | 831 |
| 03:41 PM | $69.08 | Up $0.02 | $69.09 | $69.08 | 200 |
| 03:40 PM | $69.06 | Up $0.01 | $69.06 | $69.06 | 100 |
| 03:39 PM | $69.05 | Down $ -0.03 | $69.09 | $69.00 | 615 |
| 03:38 PM | $69.08 | Up $0.19 | $69.08 | $68.89 | 650 |
| 03:37 PM | $68.89 | Up $0.06 | $68.92 | $68.75 | 4,078 |
| 03:36 PM | $68.83 | Down $ -0.22 | $69.02 | $68.81 | 53,912 |
| 03:35 PM | $69.05 | Up $0.19 | $69.05 | $68.76 | 5,922 |
| 03:34 PM | $68.86 | Down $ -0.08 | $68.94 | $68.85 | 1,307 |
| 03:32 PM | $68.95 | Down $ -0.03 | $68.95 | $68.87 | 2,866 |
| 03:32 PM | $68.95 | Up $0.00 | $68.95 | $68.87 | 0 |
| 03:31 PM | $68.98 | Up $0.00 | $68.98 | $68.98 | 100 |
| 03:30 PM | $68.98 | Up $0.09 | $68.98 | $68.86 | 1,040 |
| 03:28 PM | $68.88 | Up $0.09 | $68.88 | $68.85 | 1,009 |
| 03:28 PM | $68.88 | Up $0.00 | $68.88 | $68.85 | 0 |
| 03:27 PM | $68.79 | Up $0.00 | $68.79 | $68.79 | 100 |
| 03:25 PM | $68.79 | Down $ -0.03 | $68.82 | $68.79 | 200 |
| 03:25 PM | $68.79 | Up $0.00 | $68.82 | $68.79 | 0 |
| 03:24 PM | $68.82 | Down $ -0.03 | $68.83 | $68.78 | 396 |
| 03:23 PM | $68.85 | Up $0.00 | $68.85 | $68.85 | 100 |
| 03:22 PM | $68.85 | Down $ -0.03 | $68.85 | $68.85 | 100 |
| 03:20 PM | $68.88 | Up $0.19 | $68.88 | $68.74 | 1,500 |
| 03:20 PM | $68.88 | Up $0.00 | $68.88 | $68.74 | 0 |
| 03:19 PM | $68.69 | Down $ -0.05 | $68.74 | $68.69 | 400 |
| 03:18 PM | $68.74 | Down $0.00 | $68.74 | $68.74 | 205 |
| 03:17 PM | $68.74 | Up $0.00 | $68.74 | $68.71 | 906 |
| 03:16 PM | $68.74 | Up $0.00 | $68.74 | $68.69 | 564 |
| 03:15 PM | $68.74 | Down $ -0.06 | $68.74 | $68.74 | 100 |
| 03:14 PM | $68.80 | Up $0.06 | $68.80 | $68.80 | 100 |
| 03:13 PM | $68.74 | Down $ -0.08 | $68.74 | $68.74 | 192 |
| 03:12 PM | $68.82 | Down $ -0.04 | $68.88 | $68.82 | 1,000 |
| 03:11 PM | $68.86 | Up $0.03 | $68.86 | $68.84 | 213 |
| 03:07 PM | $68.84 | Up $0.17 | $68.84 | $68.70 | 3,116 |
| 03:07 PM | $68.84 | Up $0.00 | $68.84 | $68.70 | 0 |
| 03:07 PM | $68.84 | Up $0.00 | $68.84 | $68.70 | 0 |
| 03:07 PM | $68.84 | Up $0.00 | $68.84 | $68.70 | 0 |
| 03:06 PM | $68.66 | Up $0.00 | $68.72 | $68.66 | 300 |
| 03:05 PM | $68.66 | Down $ -0.03 | $68.66 | $68.66 | 100 |
| 03:04 PM | $68.69 | Down $ -0.01 | $68.69 | $68.69 | 600 |
| 03:03 PM | $68.70 | Down $ -0.10 | $68.73 | $68.70 | 200 |
| 03:02 PM | $68.80 | Down $ -0.08 | $68.88 | $68.79 | 1,200 |
| 03:01 PM | $68.88 | Down $ -0.02 | $68.88 | $68.88 | 200 |
| 02:59 PM | $68.89 | Down $ -0.02 | $68.95 | $68.89 | 910 |
| 02:59 PM | $68.89 | Up $0.00 | $68.95 | $68.89 | 0 |
| 02:58 PM | $68.91 | Down $ -0.01 | $68.94 | $68.91 | 553 |
| 02:57 PM | $68.92 | Up $0.02 | $68.92 | $68.92 | 115 |
| 02:56 PM | $68.90 | Up $0.02 | $68.92 | $68.84 | 2,501 |
| 02:55 PM | $68.88 | Up $0.02 | $68.88 | $68.84 | 395 |
| 02:54 PM | $68.86 | Up $0.02 | $68.86 | $68.86 | 305 |
| 02:53 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 100 |
| 02:52 PM | $68.84 | Up $0.00 | $68.84 | $68.84 | 100 |
| 02:51 PM | $68.84 | Down $ -0.09 | $69.01 | $68.84 | 500 |
| 02:50 PM | $68.93 | Down $ -0.10 | $68.99 | $68.93 | 400 |
| 02:48 PM | $69.03 | Up $0.12 | $69.03 | $68.92 | 706 |
| 02:48 PM | $69.03 | Up $0.00 | $69.03 | $68.92 | 0 |
| 02:47 PM | $68.91 | Up $0.12 | $68.91 | $68.91 | 200 |
| 02:46 PM | $68.79 | Down $0.00 | $68.86 | $68.79 | 1,524 |
| 02:44 PM | $68.80 | Down $ -0.02 | $68.80 | $68.80 | 100 |
| 02:44 PM | $68.80 | Up $0.00 | $68.80 | $68.80 | 0 |
| 02:43 PM | $68.81 | Down $ -0.05 | $68.82 | $68.72 | 2,200 |
| 02:42 PM | $68.86 | Down $ -0.12 | $68.88 | $68.86 | 495 |
| 02:41 PM | $68.98 | Up $0.11 | $68.98 | $68.97 | 200 |
| 02:40 PM | $68.88 | Down $ -0.02 | $68.98 | $68.88 | 600 |
| 02:39 PM | $68.89 | Up $0.04 | $68.98 | $68.79 | 3,595 |
| 02:38 PM | $68.85 | Up $0.00 | $68.85 | $68.85 | 100 |
| 02:33 PM | $68.85 | Down $ -0.05 | $68.90 | $68.85 | 360 |
| 02:33 PM | $68.85 | Up $0.00 | $68.90 | $68.85 | 0 |
| 02:33 PM | $68.85 | Up $0.00 | $68.90 | $68.85 | 0 |
| 02:33 PM | $68.85 | Up $0.00 | $68.90 | $68.85 | 0 |
| 02:33 PM | $68.85 | Up $0.00 | $68.90 | $68.85 | 0 |
| 02:32 PM | $68.90 | Up $0.01 | $68.92 | $68.87 | 1,142 |
| 02:31 PM | $68.89 | Down $ -0.04 | $68.93 | $68.89 | 500 |
| 02:30 PM | $68.93 | Up $0.00 | $68.93 | $68.93 | 100 |
| 02:29 PM | $68.93 | Up $0.01 | $68.93 | $68.93 | 103 |
| 02:28 PM | $68.92 | Up $0.03 | $68.92 | $68.92 | 101 |
| 02:27 PM | $68.89 | Down $ -0.06 | $68.95 | $68.89 | 300 |
| 02:24 PM | $68.95 | Up $0.00 | $68.96 | $68.87 | 2,110 |
| 02:24 PM | $68.95 | Up $0.00 | $68.96 | $68.87 | 0 |
| 02:24 PM | $68.95 | Up $0.00 | $68.96 | $68.87 | 0 |
| 02:23 PM | $68.95 | Up $0.06 | $68.95 | $68.95 | 100 |
| 02:22 PM | $68.90 | Up $0.09 | $68.90 | $68.85 | 3,022 |
| 02:19 PM | $68.80 | Down $ -0.06 | $68.85 | $68.80 | 300 |
| 02:19 PM | $68.80 | Up $0.00 | $68.85 | $68.80 | 0 |
| 02:19 PM | $68.80 | Up $0.00 | $68.85 | $68.80 | 0 |
| 02:18 PM | $68.86 | Up $0.05 | $68.86 | $68.79 | 211 |
| 02:14 PM | $68.81 | Down $ -0.08 | $68.91 | $68.81 | 200 |
| 02:14 PM | $68.81 | Up $0.00 | $68.91 | $68.81 | 0 |
| 02:14 PM | $68.81 | Up $0.00 | $68.91 | $68.81 | 0 |
| 02:14 PM | $68.81 | Up $0.00 | $68.91 | $68.81 | 0 |
| 02:13 PM | $68.90 | Up $0.00 | $68.90 | $68.90 | 300 |
| 02:12 PM | $68.89 | Up $0.08 | $68.89 | $68.89 | 200 |
| 02:11 PM | $68.81 | Down $0.00 | $68.90 | $68.81 | 2,589 |
| 02:10 PM | $68.82 | Up $0.00 | $68.82 | $68.82 | 200 |
| 02:09 PM | $68.82 | Down $ -0.02 | $68.83 | $68.82 | 300 |
| 02:08 PM | $68.83 | Down $ -0.03 | $68.92 | $68.83 | 1,227 |
| 02:07 PM | $68.87 | Down $ -0.01 | $68.94 | $68.86 | 700 |
| 02:06 PM | $68.87 | Down $ -0.07 | $68.92 | $68.86 | 305 |
| 02:05 PM | $68.94 | Down $ -0.02 | $68.94 | $68.85 | 1,600 |
| 02:04 PM | $68.96 | Down $ -0.02 | $68.96 | $68.96 | 200 |
| 02:03 PM | $68.98 | Up $0.11 | $68.98 | $68.94 | 306 |
| 02:02 PM | $68.88 | Up $0.10 | $68.88 | $68.79 | 1,800 |
| 02:01 PM | $68.78 | Down $ -0.04 | $68.91 | $68.72 | 900 |
| 02:00 PM | $68.82 | Up $0.01 | $68.91 | $68.82 | 200 |
| 01:59 PM | $68.81 | Down $ -0.13 | $68.94 | $68.81 | 1,310 |
| 01:58 PM | $68.94 | Up $0.11 | $68.94 | $68.83 | 202 |
| 01:57 PM | $68.83 | Down $ -0.01 | $68.83 | $68.83 | 100 |
| 01:56 PM | $68.84 | Down $ -0.10 | $68.94 | $68.84 | 508 |
| 01:55 PM | $68.94 | Down $ -0.15 | $69.09 | $68.94 | 1,380 |
| 01:54 PM | $69.09 | Down $ -0.03 | $69.23 | $69.09 | 300 |
| 01:53 PM | $69.12 | Up $0.00 | $69.23 | $69.12 | 300 |
| 01:52 PM | $69.12 | Down $ -0.14 | $69.22 | $69.12 | 491 |
| 01:51 PM | $69.27 | Down $0.00 | $69.27 | $69.27 | 100 |
| 01:50 PM | $69.27 | Up $0.14 | $69.33 | $69.22 | 300 |
| 01:49 PM | $69.13 | Down $ -0.30 | $69.29 | $69.13 | 1,454 |
| 01:48 PM | $69.43 | Up $0.02 | $69.43 | $69.26 | 603 |
| 01:47 PM | $69.40 | Down $ -0.14 | $69.46 | $69.40 | 809 |
| 01:46 PM | $69.54 | Up $0.13 | $69.54 | $69.42 | 200 |
| 01:45 PM | $69.42 | Down $ -0.02 | $69.43 | $69.42 | 200 |
| 01:44 PM | $69.43 | Down $ -0.09 | $69.53 | $69.43 | 1,100 |
| 01:43 PM | $69.52 | Down $ -0.02 | $69.52 | $69.52 | 200 |
| 01:42 PM | $69.54 | Down $ -0.09 | $69.54 | $69.54 | 400 |
| 01:41 PM | $69.63 | Down $ -0.01 | $69.63 | $69.62 | 200 |
| 01:38 PM | $69.64 | Up $0.28 | $69.64 | $69.37 | 2,000 |
| 01:38 PM | $69.64 | Up $0.00 | $69.64 | $69.37 | 0 |
| 01:38 PM | $69.64 | Up $0.00 | $69.64 | $69.37 | 0 |
| 01:37 PM | $69.37 | Down $ -0.12 | $69.39 | $69.22 | 1,866 |
| 01:36 PM | $69.48 | Down $ -0.01 | $69.48 | $69.48 | 100 |
| 01:35 PM | $69.49 | Up $0.11 | $69.49 | $69.48 | 200 |
| 01:34 PM | $69.38 | Up $0.00 | $69.38 | $69.38 | 400 |
| 01:31 PM | $69.38 | Up $0.01 | $69.38 | $69.38 | 100 |
| 01:31 PM | $69.38 | Up $0.00 | $69.38 | $69.38 | 0 |
| 01:31 PM | $69.38 | Up $0.00 | $69.38 | $69.38 | 0 |
| 01:30 PM | $69.37 | Down $ -0.02 | $69.37 | $69.37 | 400 |
| 01:27 PM | $69.39 | Down $ -0.14 | $69.46 | $69.38 | 1,400 |
| 01:27 PM | $69.39 | Up $0.00 | $69.46 | $69.38 | 0 |
| 01:27 PM | $69.39 | Up $0.00 | $69.46 | $69.38 | 0 |
| 01:25 PM | $69.53 | Down $ -0.11 | $69.53 | $69.53 | 100 |
| 01:25 PM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 01:24 PM | $69.64 | Up $0.25 | $69.64 | $69.64 | 300 |
| 01:23 PM | $69.39 | Down $ -0.13 | $69.39 | $69.39 | 400 |
| 01:20 PM | $69.52 | Up $0.00 | $69.52 | $69.52 | 100 |
| 01:20 PM | $69.52 | Up $0.00 | $69.52 | $69.52 | 0 |
| 01:20 PM | $69.52 | Up $0.00 | $69.52 | $69.52 | 0 |
| 01:19 PM | $69.52 | Up $0.05 | $69.52 | $69.52 | 100 |
| 01:16 PM | $69.47 | Up $0.01 | $69.47 | $69.47 | 300 |
| 01:16 PM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 01:16 PM | $69.47 | Up $0.00 | $69.47 | $69.47 | 0 |
| 01:15 PM | $69.46 | Up $0.08 | $69.54 | $69.46 | 700 |
| 01:14 PM | $69.38 | Up $0.05 | $69.46 | $69.35 | 500 |
| 01:13 PM | $69.33 | Up $0.00 | $69.33 | $69.33 | 200 |
| 01:12 PM | $69.33 | Up $0.03 | $69.33 | $69.32 | 500 |
| 01:11 PM | $69.29 | Down $ -0.01 | $69.36 | $69.29 | 600 |
| 01:10 PM | $69.30 | Down $ -0.08 | $69.38 | $69.30 | 400 |
| 01:09 PM | $69.38 | Up $0.05 | $69.38 | $69.38 | 100 |
| 01:08 PM | $69.33 | Up $0.02 | $69.33 | $69.33 | 400 |
| 01:06 PM | $69.31 | Up $0.00 | $69.38 | $69.31 | 200 |
| 01:06 PM | $69.31 | Up $0.00 | $69.38 | $69.31 | 0 |
| 01:05 PM | $69.31 | Down $ -0.07 | $69.32 | $69.31 | 500 |
| 01:04 PM | $69.38 | Down $ -0.01 | $69.38 | $69.38 | 100 |
| 01:02 PM | $69.39 | Up $0.00 | $69.39 | $69.39 | 100 |
| 01:02 PM | $69.39 | Up $0.00 | $69.39 | $69.39 | 0 |
| 01:01 PM | $69.39 | Up $0.04 | $69.39 | $69.38 | 400 |
| 01:00 PM | $69.35 | Up $0.08 | $69.35 | $69.35 | 200 |
| 12:58 PM | $69.27 | Down $ -0.10 | $69.27 | $69.27 | 500 |
| 12:58 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 0 |
| 12:56 PM | $69.37 | Up $0.11 | $69.37 | $69.37 | 100 |
| 12:56 PM | $69.37 | Up $0.00 | $69.37 | $69.37 | 0 |
| 12:55 PM | $69.26 | Down $ -0.10 | $69.26 | $69.25 | 600 |
| 12:52 PM | $69.36 | Up $0.10 | $69.36 | $69.36 | 100 |
| 12:52 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 12:52 PM | $69.36 | Up $0.00 | $69.36 | $69.36 | 0 |
| 12:51 PM | $69.26 | Down $ -0.13 | $69.26 | $69.26 | 600 |
| 12:50 PM | $69.39 | Down $ -0.06 | $69.39 | $69.39 | 500 |
| 12:48 PM | $69.46 | Up $0.06 | $69.46 | $69.46 | 100 |
| 12:48 PM | $69.46 | Up $0.00 | $69.46 | $69.46 | 0 |
| 12:47 PM | $69.39 | Down $ -0.08 | $69.39 | $69.39 | 500 |
| 12:45 PM | $69.47 | Up $0.08 | $69.47 | $69.38 | 500 |
| 12:45 PM | $69.47 | Up $0.00 | $69.47 | $69.38 | 0 |
| 12:44 PM | $69.39 | Down $ -0.06 | $69.45 | $69.39 | 367 |
| 12:42 PM | $69.45 | Up $0.02 | $69.45 | $69.45 | 100 |
| 12:42 PM | $69.45 | Up $0.00 | $69.45 | $69.45 | 0 |
| 12:40 PM | $69.44 | Up $0.03 | $69.47 | $69.40 | 1,900 |
| 12:40 PM | $69.44 | Up $0.00 | $69.47 | $69.40 | 0 |
| 12:39 PM | $69.41 | Down $ -0.06 | $69.46 | $69.41 | 754 |
| 12:38 PM | $69.47 | Up $0.01 | $69.47 | $69.40 | 500 |
| 12:37 PM | $69.46 | Up $0.06 | $69.46 | $69.46 | 100 |
| 12:36 PM | $69.40 | Down $ -0.05 | $69.47 | $69.39 | 700 |
| 12:34 PM | $69.45 | Down $ -0.05 | $69.50 | $69.45 | 200 |
| 12:34 PM | $69.45 | Up $0.00 | $69.50 | $69.45 | 0 |
| 12:33 PM | $69.51 | Up $0.00 | $69.51 | $69.45 | 600 |
| 12:31 PM | $69.51 | Down $ -0.06 | $69.57 | $69.44 | 725 |
| 12:31 PM | $69.51 | Up $0.00 | $69.57 | $69.44 | 0 |
| 12:30 PM | $69.57 | Up $0.00 | $69.57 | $69.57 | 200 |
| 12:28 PM | $69.57 | Down $ -0.05 | $69.57 | $69.57 | 400 |
| 12:28 PM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 12:27 PM | $69.62 | Up $0.04 | $69.62 | $69.62 | 300 |
| 12:25 PM | $69.59 | Down $ -0.08 | $69.60 | $69.59 | 961 |
| 12:25 PM | $69.59 | Up $0.00 | $69.60 | $69.59 | 0 |
| 12:23 PM | $69.66 | Up $0.00 | $69.67 | $69.66 | 400 |
| 12:23 PM | $69.66 | Up $0.00 | $69.67 | $69.66 | 0 |
| 12:22 PM | $69.66 | Up $0.11 | $69.67 | $69.55 | 971 |
| 12:21 PM | $69.55 | Down $ -0.04 | $69.55 | $69.55 | 100 |
| 12:20 PM | $69.59 | Up $0.05 | $69.60 | $69.54 | 486 |
| 12:19 PM | $69.54 | Up $0.00 | $69.61 | $69.54 | 300 |
| 12:18 PM | $69.54 | Up $0.01 | $69.54 | $69.54 | 300 |
| 12:17 PM | $69.54 | Up $0.00 | $69.54 | $69.54 | 300 |
| 12:16 PM | $69.54 | Up $0.02 | $69.60 | $69.52 | 500 |
| 12:14 PM | $69.52 | Up $0.08 | $69.58 | $69.52 | 440 |
| 12:14 PM | $69.52 | Up $0.00 | $69.58 | $69.52 | 0 |
| 12:13 PM | $69.44 | Down $ -0.01 | $69.52 | $69.44 | 600 |
| 12:12 PM | $69.45 | Down $ -0.09 | $69.46 | $69.45 | 800 |
| 12:10 PM | $69.55 | Up $0.09 | $69.55 | $69.55 | 100 |
| 12:10 PM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 12:09 PM | $69.46 | Up $0.02 | $69.46 | $69.44 | 500 |
| 12:07 PM | $69.44 | Down $ -0.27 | $69.63 | $69.44 | 700 |
| 12:07 PM | $69.44 | Up $0.00 | $69.63 | $69.44 | 0 |
| 12:05 PM | $69.71 | Up $0.00 | $69.71 | $69.70 | 323 |
| 12:05 PM | $69.71 | Up $0.00 | $69.71 | $69.70 | 0 |
| 12:04 PM | $69.71 | Up $0.00 | $69.71 | $69.71 | 100 |
| 12:03 PM | $69.71 | Up $0.14 | $69.71 | $69.56 | 800 |
| 12:02 PM | $69.57 | Up $0.05 | $69.57 | $69.52 | 200 |
| 12:01 PM | $69.52 | Up $0.00 | $69.52 | $69.52 | 100 |
| 12:00 PM | $69.52 | Up $0.00 | $69.52 | $69.39 | 300 |
| 11:59 AM | $69.52 | Up $0.00 | $69.52 | $69.52 | 100 |
| 11:58 AM | $69.52 | Down $ -0.03 | $69.52 | $69.52 | 200 |
| 11:56 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 300 |
| 11:56 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 11:55 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 100 |
| 11:54 AM | $69.55 | Down $0.00 | $69.55 | $69.55 | 200 |
| 11:53 AM | $69.55 | Down $ -0.20 | $69.74 | $69.55 | 900 |
| 11:52 AM | $69.75 | Up $0.02 | $69.75 | $69.75 | 100 |
| 11:51 AM | $69.73 | Up $0.12 | $69.76 | $69.63 | 500 |
| 11:50 AM | $69.61 | Up $0.02 | $69.61 | $69.61 | 200 |
| 11:49 AM | $69.60 | Up $0.02 | $69.60 | $69.60 | 100 |
| 11:48 AM | $69.58 | Up $0.03 | $69.59 | $69.44 | 2,529 |
| 11:46 AM | $69.55 | Down $ -0.08 | $69.55 | $69.55 | 100 |
| 11:46 AM | $69.55 | Up $0.00 | $69.55 | $69.55 | 0 |
| 11:45 AM | $69.63 | Up $0.08 | $69.63 | $69.63 | 100 |
| 11:44 AM | $69.55 | Up $0.01 | $69.55 | $69.55 | 100 |
| 11:43 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 100 |
| 11:41 AM | $69.53 | Up $0.00 | $69.53 | $69.35 | 700 |
| 11:41 AM | $69.53 | Up $0.00 | $69.53 | $69.35 | 0 |
| 11:40 AM | $69.53 | Up $0.16 | $69.53 | $69.35 | 200 |
| 11:39 AM | $69.37 | Down $ -0.15 | $69.37 | $69.34 | 400 |
| 11:38 AM | $69.52 | Down $ -0.01 | $69.53 | $69.52 | 200 |
| 11:36 AM | $69.53 | Up $0.05 | $69.53 | $69.35 | 1,862 |
| 11:36 AM | $69.53 | Up $0.00 | $69.53 | $69.35 | 0 |
| 11:35 AM | $69.48 | Up $0.42 | $69.71 | $69.16 | 11,708 |
| 11:34 AM | $69.06 | Down $ -0.10 | $69.16 | $69.06 | 400 |
| 11:33 AM | $69.16 | Up $0.05 | $69.16 | $69.16 | 100 |
| 11:32 AM | $69.11 | Down $ -0.08 | $69.15 | $69.10 | 806 |
| 11:31 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 100 |
| 11:30 AM | $69.19 | Down $ -0.13 | $69.32 | $69.19 | 927 |
| 11:29 AM | $69.32 | Up $0.08 | $69.35 | $69.24 | 300 |
| 11:28 AM | $69.24 | Down $ -0.13 | $69.24 | $69.24 | 200 |
| 11:27 AM | $69.37 | Up $0.00 | $69.37 | $69.37 | 100 |
| 11:26 AM | $69.37 | Up $0.07 | $69.37 | $69.35 | 400 |
| 11:25 AM | $69.29 | Up $0.04 | $69.38 | $69.27 | 700 |
| 11:24 AM | $69.25 | Down $ -0.04 | $69.30 | $69.22 | 1,784 |
| 11:23 AM | $69.29 | Down $ -0.13 | $69.44 | $69.29 | 500 |
| 11:22 AM | $69.43 | Down $ -0.39 | $69.91 | $69.41 | 6,380 |
| 11:19 AM | $69.81 | Up $0.11 | $69.81 | $69.81 | 100 |
| 11:19 AM | $69.81 | Up $0.00 | $69.81 | $69.81 | 0 |
| 11:19 AM | $69.81 | Up $0.00 | $69.81 | $69.81 | 0 |
| 11:16 AM | $69.70 | Up $0.04 | $69.78 | $69.70 | 219 |
| 11:16 AM | $69.70 | Up $0.00 | $69.78 | $69.70 | 0 |
| 11:16 AM | $69.70 | Up $0.00 | $69.78 | $69.70 | 0 |
| 11:12 AM | $69.66 | Up $0.07 | $69.66 | $69.66 | 200 |
| 11:12 AM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 11:12 AM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 11:12 AM | $69.66 | Up $0.00 | $69.66 | $69.66 | 0 |
| 11:11 AM | $69.59 | Up $0.06 | $69.59 | $69.59 | 100 |
| 11:10 AM | $69.53 | Down $ -0.01 | $69.53 | $69.53 | 100 |
| 11:09 AM | $69.54 | Down $ -0.02 | $69.54 | $69.44 | 926 |
| 11:06 AM | $69.56 | Down $ -0.01 | $69.56 | $69.48 | 905 |
| 11:06 AM | $69.56 | Up $0.00 | $69.56 | $69.48 | 0 |
| 11:06 AM | $69.56 | Up $0.00 | $69.56 | $69.48 | 0 |
| 11:03 AM | $69.57 | Up $0.04 | $69.57 | $69.57 | 774 |
| 11:03 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 11:03 AM | $69.57 | Up $0.00 | $69.57 | $69.57 | 0 |
| 10:54 AM | $69.53 | Down $ -0.01 | $69.53 | $69.53 | 100 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:54 AM | $69.53 | Up $0.00 | $69.53 | $69.53 | 0 |
| 10:53 AM | $69.54 | Up $0.01 | $69.60 | $69.54 | 400 |
| 10:51 AM | $69.53 | Up $0.03 | $69.65 | $69.53 | 500 |
| 10:51 AM | $69.53 | Up $0.00 | $69.65 | $69.53 | 0 |
| 10:50 AM | $69.50 | Down $ -0.05 | $69.50 | $69.50 | 1,000 |
| 10:49 AM | $69.55 | Down $ -0.08 | $69.55 | $69.55 | 100 |
| 10:47 AM | $69.63 | Up $0.02 | $69.63 | $69.63 | 100 |
| 10:47 AM | $69.63 | Up $0.00 | $69.63 | $69.63 | 0 |
| 10:46 AM | $69.61 | Down $ -0.02 | $69.61 | $69.61 | 100 |
| 10:45 AM | $69.63 | Up $0.10 | $69.63 | $69.54 | 200 |
| 10:44 AM | $69.53 | Down $ -0.18 | $69.53 | $69.53 | 180 |
| 10:43 AM | $69.71 | Up $0.00 | $69.71 | $69.70 | 600 |
| 10:42 AM | $69.71 | Up $0.02 | $69.71 | $69.63 | 400 |
| 10:41 AM | $69.69 | Down $ -0.17 | $69.69 | $69.47 | 500 |
| 10:40 AM | $69.86 | Up $0.04 | $69.86 | $69.86 | 300 |
| 10:38 AM | $69.82 | Up $0.32 | $69.82 | $69.82 | 100 |
| 10:38 AM | $69.82 | Up $0.00 | $69.82 | $69.82 | 0 |
| 10:37 AM | $69.50 | Down $ -0.31 | $69.71 | $69.45 | 26,400 |
| 10:35 AM | $69.81 | Down $ -0.19 | $69.82 | $69.81 | 600 |
| 10:35 AM | $69.81 | Up $0.00 | $69.82 | $69.81 | 0 |
| 10:33 AM | $70.01 | Up $0.20 | $70.01 | $70.01 | 100 |
| 10:33 AM | $70.01 | Up $0.00 | $70.01 | $70.01 | 0 |
| 10:31 AM | $69.80 | Down $ -0.05 | $69.80 | $69.80 | 100 |
| 10:31 AM | $69.80 | Up $0.00 | $69.80 | $69.80 | 0 |
| 10:26 AM | $69.85 | Down $ -0.11 | $70.20 | $69.85 | 1,100 |
| 10:26 AM | $69.85 | Up $0.00 | $70.20 | $69.85 | 0 |
| 10:26 AM | $69.85 | Up $0.00 | $70.20 | $69.85 | 0 |
| 10:26 AM | $69.85 | Up $0.00 | $70.20 | $69.85 | 0 |
| 10:26 AM | $69.85 | Up $0.00 | $70.20 | $69.85 | 0 |
| 10:22 AM | $69.96 | Up $0.01 | $69.96 | $69.96 | 100 |
| 10:22 AM | $69.96 | Up $0.00 | $69.96 | $69.96 | 0 |
| 10:22 AM | $69.96 | Up $0.00 | $69.96 | $69.96 | 0 |
| 10:22 AM | $69.96 | Up $0.00 | $69.96 | $69.96 | 0 |
| 10:20 AM | $69.95 | Down $ -0.08 | $69.95 | $69.95 | 178 |
| 10:20 AM | $69.95 | Up $0.00 | $69.95 | $69.95 | 0 |
| 10:19 AM | $70.03 | Up $0.41 | $70.03 | $69.72 | 295 |
| 10:17 AM | $69.62 | Up $0.08 | $69.68 | $69.55 | 300 |
| 10:17 AM | $69.62 | Up $0.00 | $69.68 | $69.55 | 0 |
| 10:16 AM | $69.54 | Down $ -0.07 | $69.55 | $69.54 | 300 |
| 10:15 AM | $69.61 | Up $0.07 | $69.61 | $69.61 | 100 |
| 10:14 AM | $69.54 | Down $ -0.49 | $69.63 | $69.54 | 800 |
| 09:58 AM | $70.03 | Down $ -0.39 | $70.03 | $69.63 | 882 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:58 AM | $70.03 | Up $0.00 | $70.03 | $69.63 | 0 |
| 09:57 AM | $70.42 | Up $0.09 | $70.46 | $70.14 | 441 |
| 09:56 AM | $70.33 | Up $0.31 | $70.36 | $70.33 | 449 |
| 09:52 AM | $70.02 | Up $0.31 | $70.02 | $70.02 | 100 |
| 09:52 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 09:52 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 09:52 AM | $70.02 | Up $0.00 | $70.02 | $70.02 | 0 |
| 09:49 AM | $69.71 | Down $ -0.52 | $70.22 | $69.71 | 5,817 |
| 09:49 AM | $69.71 | Up $0.00 | $70.22 | $69.71 | 0 |
| 09:49 AM | $69.71 | Up $0.00 | $70.22 | $69.71 | 0 |
| 09:45 AM | $70.23 | Up $0.69 | $70.34 | $70.04 | 2,621 |
| 09:45 AM | $70.23 | Up $0.00 | $70.34 | $70.04 | 0 |
| 09:45 AM | $70.23 | Up $0.00 | $70.34 | $70.04 | 0 |
| 09:45 AM | $70.23 | Up $0.00 | $70.34 | $70.04 | 0 |
| 09:38 AM | $69.54 | Up $0.01 | $69.54 | $69.54 | 200 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:38 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 100 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:31 AM | $69.54 | Up $0.00 | $69.54 | $69.54 | 0 |
| 09:30 AM | $69.54 | Up $0.05 | $69.54 | $68.86 | 2,266 |
| Previous close | $69.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $69.31 | $69.52 | $69.71 | $68.66 | 417,051 |
| 03/09/2026 | $69.59 | $67.98 | $69.67 | $67.74 | 189,212 |
| 02/09/2026 | $70.92 | $69.67 | $71.27 | $69.67 | 396,233 |
| 01/09/2026 | $67.24 | $67.03 | $67.61 | $66.72 | 101,635 |
| 31/08/2026 | $64.87 | $63.42 | $64.96 | $63.41 | 106,332 |
| 28/08/2026 | $64.53 | $64.01 | $64.82 | $63.90 | 81,779 |
| 27/08/2026 | $63.73 | $64.43 | $64.53 | $63.66 | 140,748 |
| 26/08/2026 | $65.17 | $66.09 | $66.25 | $64.20 | 347,885 |
| 25/08/2026 | $65.95 | $65.53 | $66.21 | $65.52 | 59,679 |
| 24/08/2026 | $65.76 | $65.44 | $65.95 | $65.17 | 117,409 |
| 21/08/2026 | $68.03 | $68.06 | $68.46 | $66.60 | 60,384 |
| 20/08/2026 | $67.31 | $68.95 | $69.16 | $66.87 | 88,385 |
| 19/08/2026 | $67.71 | $68.10 | $68.63 | $67.30 | 70,117 |
| 18/08/2026 | $68.82 | $68.14 | $69.18 | $68.14 | 88,696 |
| 17/08/2026 | $68.96 | $66.90 | $69.02 | $66.81 | 120,228 |
| 14/08/2026 | $65.84 | $65.84 | $66.56 | $65.75 | 57,093 |
| 13/08/2026 | $65.15 | $65.61 | $65.68 | $64.89 | 67,827 |
| 12/08/2026 | $65.61 | $65.57 | $66.06 | $65.10 | 63,841 |
| 11/08/2026 | $64.09 | $65.60 | $65.69 | $63.82 | 98,941 |
| 10/08/2026 | $65.49 | $65.34 | $66.23 | $65.14 | 198,210 |
| 07/08/2026 | $65.39 | $66.79 | $67.30 | $65.08 | 315,709 |
| 06/08/2026 | $67.95 | $68.60 | $69.91 | $67.74 | 80,216 |
| 05/08/2026 | $69.62 | $71.55 | $72.76 | $69.49 | 191,320 |
| 04/08/2026 | $74.39 | $75.66 | $77.35 | $74.39 | 136,370 |
| 03/08/2026 | $69.97 | $70.18 | $71.00 | $69.45 | 113,498 |
| 31/07/2026 | $70.74 | $70.52 | $71.22 | $70.45 | 27,588 |
| 30/07/2026 | $71.47 | $71.20 | $72.80 | $71.20 | 98,996 |
| 29/07/2026 | $70.04 | $71.19 | $71.72 | $70.01 | 74,447 |
| 28/07/2026 | $73.23 | $73.24 | $73.49 | $72.55 | 50,078 |
| 27/07/2026 | $74.47 | $73.71 | $74.95 | $73.55 | 93,576 |
Graphs are not available, please refer to the detailed table