Find a quote
Andersons
72.81 Up 0.00 (0.00 %)
Delayed : 2026/06/05 19:55:43
- Previous close $72.81
- Opening $73.43
- Today High $74.44
- Today Low $72.22
- Price Bid $59.01
- Price Ask $59.01
- 52 Weeks High $82.11
- 52 Weeks Low $31.84
- Size Bid 100
- Size Ask 100
- Volume 242,693
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.81 | Up $0.02 | $72.81 | $72.81 | 71,527 |
| 03:59 PM | $72.79 | Up $0.01 | $72.83 | $72.75 | 3,446 |
| 03:58 PM | $72.78 | Down $ -0.01 | $72.82 | $72.76 | 1,414 |
| 03:57 PM | $72.79 | Up $0.11 | $72.79 | $72.69 | 1,476 |
| 03:56 PM | $72.68 | Up $0.01 | $72.68 | $72.63 | 748 |
| 03:55 PM | $72.67 | Down $ -0.09 | $72.67 | $72.67 | 100 |
| 03:54 PM | $72.76 | Up $0.11 | $72.76 | $72.68 | 1,251 |
| 03:53 PM | $72.65 | Up $0.06 | $72.71 | $72.65 | 500 |
| 03:52 PM | $72.59 | Down $ -0.06 | $72.59 | $72.59 | 100 |
| 03:50 PM | $72.66 | Up $0.14 | $72.66 | $72.65 | 596 |
| 03:50 PM | $72.66 | Up $0.00 | $72.66 | $72.65 | 0 |
| 03:49 PM | $72.51 | Up $0.04 | $72.51 | $72.47 | 400 |
| 03:47 PM | $72.47 | Down $ -0.03 | $72.47 | $72.47 | 200 |
| 03:47 PM | $72.47 | Up $0.00 | $72.47 | $72.47 | 0 |
| 03:46 PM | $72.50 | Up $0.06 | $72.50 | $72.50 | 200 |
| 03:44 PM | $72.44 | Down $0.00 | $72.44 | $72.44 | 100 |
| 03:44 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 03:42 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 100 |
| 03:42 PM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 03:41 PM | $72.44 | Up $0.05 | $72.44 | $72.43 | 200 |
| 03:39 PM | $72.39 | Up $0.03 | $72.44 | $72.39 | 430 |
| 03:39 PM | $72.39 | Up $0.00 | $72.44 | $72.39 | 0 |
| 03:38 PM | $72.36 | Down $ -0.05 | $72.43 | $72.35 | 1,899 |
| 03:37 PM | $72.41 | Down $ -0.12 | $72.42 | $72.22 | 4,124 |
| 03:35 PM | $72.53 | Up $0.08 | $72.54 | $72.48 | 324 |
| 03:35 PM | $72.53 | Up $0.00 | $72.54 | $72.48 | 0 |
| 03:34 PM | $72.46 | Down $ -0.03 | $72.46 | $72.46 | 100 |
| 03:29 PM | $72.48 | Down $ -0.08 | $72.48 | $72.48 | 400 |
| 03:29 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 03:29 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 03:29 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 03:29 PM | $72.48 | Up $0.00 | $72.48 | $72.48 | 0 |
| 03:28 PM | $72.56 | Down $ -0.18 | $72.61 | $72.56 | 300 |
| 03:25 PM | $72.74 | Up $0.00 | $72.74 | $72.74 | 200 |
| 03:25 PM | $72.74 | Up $0.00 | $72.74 | $72.74 | 0 |
| 03:25 PM | $72.74 | Up $0.00 | $72.74 | $72.74 | 0 |
| 03:24 PM | $72.74 | Up $0.05 | $72.78 | $72.74 | 1,674 |
| 03:23 PM | $72.69 | Down $ -0.04 | $72.69 | $72.69 | 300 |
| 03:22 PM | $72.73 | Up $0.03 | $72.73 | $72.73 | 100 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 200 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 03:16 PM | $72.71 | Up $0.00 | $72.71 | $72.71 | 0 |
| 03:15 PM | $72.71 | Up $0.00 | $72.79 | $72.71 | 609 |
| 03:12 PM | $72.70 | Down $ -0.05 | $72.70 | $72.70 | 326 |
| 03:12 PM | $72.70 | Up $0.00 | $72.70 | $72.70 | 0 |
| 03:12 PM | $72.70 | Up $0.00 | $72.70 | $72.70 | 0 |
| 03:10 PM | $72.75 | Up $0.03 | $72.80 | $72.69 | 2,593 |
| 03:10 PM | $72.75 | Up $0.00 | $72.80 | $72.69 | 0 |
| 03:07 PM | $72.73 | Down $ -0.09 | $72.74 | $72.73 | 400 |
| 03:07 PM | $72.73 | Up $0.00 | $72.74 | $72.73 | 0 |
| 03:07 PM | $72.73 | Up $0.00 | $72.74 | $72.73 | 0 |
| 03:04 PM | $72.81 | Down $ -0.20 | $72.81 | $72.81 | 100 |
| 03:04 PM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 03:04 PM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 03:02 PM | $73.01 | Up $0.00 | $73.02 | $73.01 | 393 |
| 03:02 PM | $73.01 | Up $0.00 | $73.02 | $73.01 | 0 |
| 02:59 PM | $73.01 | Up $0.05 | $73.01 | $72.95 | 604 |
| 02:59 PM | $73.01 | Up $0.00 | $73.01 | $72.95 | 0 |
| 02:59 PM | $73.01 | Up $0.00 | $73.01 | $72.95 | 0 |
| 02:57 PM | $72.96 | Down $ -0.11 | $72.96 | $72.96 | 100 |
| 02:57 PM | $72.96 | Up $0.00 | $72.96 | $72.96 | 0 |
| 02:56 PM | $73.07 | Up $0.04 | $73.10 | $73.07 | 600 |
| 02:55 PM | $73.03 | Down $ -0.02 | $73.03 | $73.00 | 200 |
| 02:53 PM | $73.04 | Down $ -0.14 | $73.05 | $73.04 | 537 |
| 02:53 PM | $73.04 | Up $0.00 | $73.05 | $73.04 | 0 |
| 02:48 PM | $73.19 | Down $ -0.01 | $73.19 | $73.19 | 100 |
| 02:48 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:48 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:48 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:48 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:47 PM | $73.20 | Down $ -0.04 | $73.20 | $73.20 | 100 |
| 02:46 PM | $73.23 | Up $0.05 | $73.23 | $73.20 | 200 |
| 02:45 PM | $73.18 | Down $ -0.04 | $73.18 | $73.18 | 145 |
| 02:39 PM | $73.22 | Up $0.07 | $73.22 | $73.22 | 200 |
| 02:39 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:39 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:39 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:39 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:39 PM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 02:38 PM | $73.15 | Up $0.02 | $73.15 | $73.15 | 100 |
| 02:37 PM | $73.14 | Down $ -0.05 | $73.14 | $73.14 | 100 |
| 02:34 PM | $73.18 | Up $0.04 | $73.20 | $73.12 | 1,023 |
| 02:34 PM | $73.18 | Up $0.00 | $73.20 | $73.12 | 0 |
| 02:34 PM | $73.18 | Up $0.00 | $73.20 | $73.12 | 0 |
| 02:33 PM | $73.14 | Up $0.04 | $73.17 | $73.14 | 600 |
| 02:31 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 100 |
| 02:31 PM | $73.10 | Up $0.00 | $73.10 | $73.10 | 0 |
| 02:30 PM | $73.10 | Down $ -0.03 | $73.10 | $73.06 | 500 |
| 02:29 PM | $73.13 | Down $ -0.11 | $73.13 | $73.13 | 100 |
| 02:27 PM | $73.24 | Up $0.06 | $73.24 | $73.24 | 100 |
| 02:27 PM | $73.24 | Up $0.00 | $73.24 | $73.24 | 0 |
| 02:26 PM | $73.18 | Up $0.02 | $73.21 | $73.18 | 300 |
| 02:25 PM | $73.15 | Down $ -0.06 | $73.15 | $73.15 | 100 |
| 02:23 PM | $73.21 | Down $ -0.05 | $73.21 | $73.21 | 100 |
| 02:23 PM | $73.21 | Up $0.00 | $73.21 | $73.21 | 0 |
| 02:20 PM | $73.26 | Up $0.07 | $73.26 | $73.21 | 200 |
| 02:20 PM | $73.26 | Up $0.00 | $73.26 | $73.21 | 0 |
| 02:20 PM | $73.26 | Up $0.00 | $73.26 | $73.21 | 0 |
| 02:17 PM | $73.19 | Down $ -0.07 | $73.19 | $73.18 | 200 |
| 02:17 PM | $73.19 | Up $0.00 | $73.19 | $73.18 | 0 |
| 02:17 PM | $73.19 | Up $0.00 | $73.19 | $73.18 | 0 |
| 02:15 PM | $73.26 | Up $0.08 | $73.29 | $73.26 | 200 |
| 02:15 PM | $73.26 | Up $0.00 | $73.29 | $73.26 | 0 |
| 02:11 PM | $73.18 | Down $ -0.12 | $73.18 | $73.18 | 100 |
| 02:11 PM | $73.18 | Up $0.00 | $73.18 | $73.18 | 0 |
| 02:11 PM | $73.18 | Up $0.00 | $73.18 | $73.18 | 0 |
| 02:11 PM | $73.18 | Up $0.00 | $73.18 | $73.18 | 0 |
| 02:09 PM | $73.30 | Up $0.11 | $73.30 | $73.30 | 100 |
| 02:09 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 0 |
| 02:07 PM | $73.19 | Down $ -0.11 | $73.19 | $73.19 | 1,000 |
| 02:07 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 02:03 PM | $73.30 | Up $0.02 | $73.30 | $73.30 | 100 |
| 02:03 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 0 |
| 02:03 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 0 |
| 02:03 PM | $73.30 | Up $0.00 | $73.30 | $73.30 | 0 |
| 02:02 PM | $73.28 | Up $0.00 | $73.28 | $73.28 | 100 |
| 02:01 PM | $73.28 | Up $0.09 | $73.28 | $73.27 | 300 |
| 01:57 PM | $73.19 | Down $ -0.16 | $73.31 | $73.19 | 304 |
| 01:57 PM | $73.19 | Up $0.00 | $73.31 | $73.19 | 0 |
| 01:57 PM | $73.19 | Up $0.00 | $73.31 | $73.19 | 0 |
| 01:57 PM | $73.19 | Up $0.00 | $73.31 | $73.19 | 0 |
| 01:51 PM | $73.34 | Up $0.14 | $73.34 | $73.34 | 100 |
| 01:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 01:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 01:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 01:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 01:51 PM | $73.34 | Up $0.00 | $73.34 | $73.34 | 0 |
| 01:47 PM | $73.20 | Down $ -0.03 | $73.20 | $73.20 | 800 |
| 01:47 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:47 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:47 PM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 01:44 PM | $73.23 | Down $ -0.02 | $73.23 | $73.23 | 100 |
| 01:44 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:44 PM | $73.23 | Up $0.00 | $73.23 | $73.23 | 0 |
| 01:43 PM | $73.25 | Down $ -0.14 | $73.43 | $73.25 | 652 |
| 01:40 PM | $73.39 | Down $ -0.07 | $73.39 | $73.39 | 158 |
| 01:40 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:40 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:39 PM | $73.46 | Up $0.08 | $73.46 | $73.39 | 200 |
| 01:36 PM | $73.38 | Down $ -0.06 | $73.38 | $73.38 | 346 |
| 01:36 PM | $73.38 | Up $0.00 | $73.38 | $73.38 | 0 |
| 01:36 PM | $73.38 | Up $0.00 | $73.38 | $73.38 | 0 |
| 01:34 PM | $73.44 | Up $0.05 | $73.44 | $73.44 | 100 |
| 01:34 PM | $73.44 | Up $0.00 | $73.44 | $73.44 | 0 |
| 01:28 PM | $73.39 | Down $ -0.10 | $73.39 | $73.39 | 100 |
| 01:28 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:28 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:28 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:28 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:28 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 01:22 PM | $73.49 | Up $0.24 | $73.49 | $73.49 | 100 |
| 01:22 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 01:22 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 01:22 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 01:22 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 01:22 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 01:20 PM | $73.25 | Down $ -0.16 | $73.25 | $73.25 | 326 |
| 01:20 PM | $73.25 | Up $0.00 | $73.25 | $73.25 | 0 |
| 01:17 PM | $73.41 | Down $ -0.08 | $73.42 | $73.40 | 500 |
| 01:17 PM | $73.41 | Up $0.00 | $73.42 | $73.40 | 0 |
| 01:17 PM | $73.41 | Up $0.00 | $73.42 | $73.40 | 0 |
| 01:16 PM | $73.49 | Up $0.12 | $73.49 | $73.49 | 100 |
| 01:13 PM | $73.37 | Down $ -0.05 | $73.38 | $73.37 | 200 |
| 01:13 PM | $73.37 | Up $0.00 | $73.38 | $73.37 | 0 |
| 01:13 PM | $73.37 | Up $0.00 | $73.38 | $73.37 | 0 |
| 01:12 PM | $73.42 | Up $0.11 | $73.42 | $73.42 | 200 |
| 01:09 PM | $73.31 | Down $ -0.04 | $73.31 | $73.31 | 100 |
| 01:09 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 01:09 PM | $73.31 | Up $0.00 | $73.31 | $73.31 | 0 |
| 01:08 PM | $73.35 | Up $0.06 | $73.37 | $73.35 | 800 |
| 01:07 PM | $73.29 | Down $ -0.03 | $73.31 | $73.29 | 200 |
| 01:04 PM | $73.32 | Up $0.09 | $73.32 | $73.29 | 300 |
| 01:04 PM | $73.32 | Up $0.00 | $73.32 | $73.29 | 0 |
| 01:04 PM | $73.32 | Up $0.00 | $73.32 | $73.29 | 0 |
| 01:03 PM | $73.23 | Up $0.07 | $73.23 | $73.23 | 100 |
| 12:57 PM | $73.16 | Up $0.04 | $73.16 | $73.16 | 114 |
| 12:57 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 12:57 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 12:57 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 12:57 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 12:57 PM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 12:56 PM | $73.12 | Down $ -0.05 | $73.12 | $73.12 | 300 |
| 12:55 PM | $73.18 | Down $ -0.06 | $73.18 | $73.11 | 2,245 |
| 12:53 PM | $73.24 | Up $0.10 | $73.24 | $73.24 | 100 |
| 12:53 PM | $73.24 | Up $0.00 | $73.24 | $73.24 | 0 |
| 12:51 PM | $73.14 | Down $ -0.07 | $73.14 | $73.14 | 100 |
| 12:51 PM | $73.14 | Up $0.00 | $73.14 | $73.14 | 0 |
| 12:49 PM | $73.21 | Down $ -0.11 | $73.27 | $73.21 | 516 |
| 12:49 PM | $73.21 | Up $0.00 | $73.27 | $73.21 | 0 |
| 12:47 PM | $73.32 | Up $0.03 | $73.32 | $73.27 | 667 |
| 12:47 PM | $73.32 | Up $0.00 | $73.32 | $73.27 | 0 |
| 12:46 PM | $73.29 | Up $0.11 | $73.31 | $73.19 | 600 |
| 12:41 PM | $73.19 | Down $ -0.11 | $73.19 | $73.19 | 100 |
| 12:41 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:41 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:41 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:41 PM | $73.19 | Up $0.00 | $73.19 | $73.19 | 0 |
| 12:40 PM | $73.30 | Down $ -0.09 | $73.30 | $73.19 | 314 |
| 12:36 PM | $73.39 | Down $ -0.11 | $73.39 | $73.39 | 100 |
| 12:36 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 12:36 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 12:36 PM | $73.39 | Up $0.00 | $73.39 | $73.39 | 0 |
| 12:34 PM | $73.50 | Up $0.12 | $73.50 | $73.50 | 100 |
| 12:34 PM | $73.50 | Up $0.00 | $73.50 | $73.50 | 0 |
| 12:32 PM | $73.38 | Down $ -0.11 | $73.38 | $73.38 | 100 |
| 12:32 PM | $73.38 | Up $0.00 | $73.38 | $73.38 | 0 |
| 12:28 PM | $73.49 | Up $0.01 | $73.49 | $73.49 | 100 |
| 12:28 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 12:28 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 12:28 PM | $73.49 | Up $0.00 | $73.49 | $73.49 | 0 |
| 12:23 PM | $73.48 | Down $ -0.03 | $73.49 | $73.43 | 765 |
| 12:23 PM | $73.48 | Up $0.00 | $73.49 | $73.43 | 0 |
| 12:23 PM | $73.48 | Up $0.00 | $73.49 | $73.43 | 0 |
| 12:23 PM | $73.48 | Up $0.00 | $73.49 | $73.43 | 0 |
| 12:23 PM | $73.48 | Up $0.00 | $73.49 | $73.43 | 0 |
| 12:22 PM | $73.51 | Down $ -0.07 | $73.55 | $73.41 | 969 |
| 12:18 PM | $73.58 | Up $0.00 | $73.58 | $73.58 | 137 |
| 12:18 PM | $73.58 | Up $0.00 | $73.58 | $73.58 | 0 |
| 12:18 PM | $73.58 | Up $0.00 | $73.58 | $73.58 | 0 |
| 12:18 PM | $73.58 | Up $0.00 | $73.58 | $73.58 | 0 |
| 12:17 PM | $73.58 | Up $0.00 | $73.58 | $73.44 | 1,206 |
| 12:16 PM | $73.58 | Down $ -0.03 | $73.58 | $73.58 | 100 |
| 12:13 PM | $73.61 | Down $ -0.11 | $73.72 | $73.61 | 405 |
| 12:13 PM | $73.61 | Up $0.00 | $73.72 | $73.61 | 0 |
| 12:13 PM | $73.61 | Up $0.00 | $73.72 | $73.61 | 0 |
| 12:10 PM | $73.72 | Up $0.03 | $73.72 | $73.70 | 602 |
| 12:10 PM | $73.72 | Up $0.00 | $73.72 | $73.70 | 0 |
| 12:10 PM | $73.72 | Up $0.00 | $73.72 | $73.70 | 0 |
| 12:05 PM | $73.69 | Up $0.07 | $73.69 | $73.69 | 251 |
| 12:05 PM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 12:05 PM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 12:05 PM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 12:05 PM | $73.69 | Up $0.00 | $73.69 | $73.69 | 0 |
| 11:59 AM | $73.62 | Up $0.03 | $73.65 | $73.58 | 800 |
| 11:59 AM | $73.62 | Up $0.00 | $73.65 | $73.58 | 0 |
| 11:59 AM | $73.62 | Up $0.00 | $73.65 | $73.58 | 0 |
| 11:59 AM | $73.62 | Up $0.00 | $73.65 | $73.58 | 0 |
| 11:59 AM | $73.62 | Up $0.00 | $73.65 | $73.58 | 0 |
| 11:59 AM | $73.62 | Up $0.00 | $73.65 | $73.58 | 0 |
| 11:58 AM | $73.59 | Down $ -0.13 | $73.59 | $73.59 | 100 |
| 11:55 AM | $73.72 | Down $ -0.02 | $73.73 | $73.72 | 300 |
| 11:55 AM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 11:55 AM | $73.72 | Up $0.00 | $73.73 | $73.72 | 0 |
| 11:49 AM | $73.74 | Down $ -0.05 | $73.79 | $73.74 | 374 |
| 11:49 AM | $73.74 | Up $0.00 | $73.79 | $73.74 | 0 |
| 11:49 AM | $73.74 | Up $0.00 | $73.79 | $73.74 | 0 |
| 11:49 AM | $73.74 | Up $0.00 | $73.79 | $73.74 | 0 |
| 11:49 AM | $73.74 | Up $0.00 | $73.79 | $73.74 | 0 |
| 11:49 AM | $73.74 | Up $0.00 | $73.79 | $73.74 | 0 |
| 11:43 AM | $73.79 | Down $ -0.04 | $73.79 | $73.79 | 257 |
| 11:43 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:43 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:43 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:43 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:43 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 11:38 AM | $73.83 | Down $ -0.19 | $74.02 | $73.83 | 700 |
| 11:38 AM | $73.83 | Up $0.00 | $74.02 | $73.83 | 0 |
| 11:38 AM | $73.83 | Up $0.00 | $74.02 | $73.83 | 0 |
| 11:38 AM | $73.83 | Up $0.00 | $74.02 | $73.83 | 0 |
| 11:38 AM | $73.83 | Up $0.00 | $74.02 | $73.83 | 0 |
| 11:37 AM | $74.02 | Down $ -0.12 | $74.02 | $74.02 | 100 |
| 11:34 AM | $74.14 | Up $0.00 | $74.14 | $74.13 | 436 |
| 11:34 AM | $74.14 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:34 AM | $74.14 | Up $0.00 | $74.14 | $74.13 | 0 |
| 11:32 AM | $74.14 | Up $0.02 | $74.22 | $74.14 | 200 |
| 11:32 AM | $74.14 | Up $0.00 | $74.22 | $74.14 | 0 |
| 11:29 AM | $74.12 | Up $0.13 | $74.12 | $74.12 | 102 |
| 11:29 AM | $74.12 | Up $0.00 | $74.12 | $74.12 | 0 |
| 11:29 AM | $74.12 | Up $0.00 | $74.12 | $74.12 | 0 |
| 11:27 AM | $73.98 | Up $0.03 | $73.98 | $73.94 | 600 |
| 11:27 AM | $73.98 | Up $0.00 | $73.98 | $73.94 | 0 |
| 11:26 AM | $73.95 | Down $ -0.06 | $73.95 | $73.95 | 100 |
| 11:24 AM | $74.02 | Down $ -0.05 | $74.02 | $73.94 | 1,676 |
| 11:24 AM | $74.02 | Up $0.00 | $74.02 | $73.94 | 0 |
| 11:23 AM | $74.07 | Up $0.34 | $74.07 | $73.72 | 739 |
| 11:22 AM | $73.73 | Up $0.02 | $73.73 | $73.72 | 200 |
| 11:20 AM | $73.71 | Up $0.00 | $73.71 | $73.71 | 140 |
| 11:20 AM | $73.71 | Up $0.00 | $73.71 | $73.71 | 0 |
| 11:17 AM | $73.71 | Down $ -0.12 | $73.71 | $73.71 | 100 |
| 11:17 AM | $73.71 | Up $0.00 | $73.71 | $73.71 | 0 |
| 11:17 AM | $73.71 | Up $0.00 | $73.71 | $73.71 | 0 |
| 11:08 AM | $73.83 | Up $0.22 | $73.83 | $73.72 | 200 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 11:08 AM | $73.83 | Up $0.00 | $73.83 | $73.72 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 100 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:59 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:58 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 145 |
| 10:56 AM | $73.61 | Up $0.01 | $73.61 | $73.61 | 100 |
| 10:56 AM | $73.61 | Up $0.00 | $73.61 | $73.61 | 0 |
| 10:55 AM | $73.60 | Up $0.06 | $73.60 | $73.55 | 1,155 |
| 10:54 AM | $73.54 | Up $0.07 | $73.54 | $73.48 | 400 |
| 10:53 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 100 |
| 10:52 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 200 |
| 10:51 AM | $73.48 | Up $0.22 | $73.57 | $73.41 | 1,653 |
| 10:50 AM | $73.26 | Down $ -0.15 | $73.26 | $73.26 | 100 |
| 10:49 AM | $73.41 | Up $0.22 | $73.41 | $73.25 | 200 |
| 10:48 AM | $73.19 | Down $ -0.20 | $73.19 | $73.19 | 100 |
| 10:42 AM | $73.39 | Up $0.19 | $73.39 | $73.18 | 2,065 |
| 10:42 AM | $73.39 | Up $0.00 | $73.39 | $73.18 | 0 |
| 10:42 AM | $73.39 | Up $0.00 | $73.39 | $73.18 | 0 |
| 10:42 AM | $73.39 | Up $0.00 | $73.39 | $73.18 | 0 |
| 10:42 AM | $73.39 | Up $0.00 | $73.39 | $73.18 | 0 |
| 10:42 AM | $73.39 | Up $0.00 | $73.39 | $73.18 | 0 |
| 10:38 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 170 |
| 10:38 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 10:38 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 10:38 AM | $73.20 | Up $0.00 | $73.20 | $73.20 | 0 |
| 10:37 AM | $73.20 | Up $0.01 | $73.20 | $73.20 | 270 |
| 10:36 AM | $73.19 | Down $ -0.27 | $73.19 | $73.19 | 134 |
| 10:34 AM | $73.46 | Down $ -0.01 | $73.46 | $73.27 | 200 |
| 10:34 AM | $73.46 | Up $0.00 | $73.46 | $73.27 | 0 |
| 10:30 AM | $73.47 | Up $0.25 | $73.47 | $73.47 | 100 |
| 10:30 AM | $73.47 | Up $0.00 | $73.47 | $73.47 | 0 |
| 10:30 AM | $73.47 | Up $0.00 | $73.47 | $73.47 | 0 |
| 10:30 AM | $73.47 | Up $0.00 | $73.47 | $73.47 | 0 |
| 10:29 AM | $73.23 | Down $ -0.15 | $73.33 | $73.23 | 388 |
| 10:27 AM | $73.37 | Up $0.16 | $73.37 | $73.27 | 600 |
| 10:27 AM | $73.37 | Up $0.00 | $73.37 | $73.27 | 0 |
| 10:21 AM | $73.22 | Up $0.14 | $73.22 | $73.22 | 100 |
| 10:21 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:21 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:21 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:21 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:21 AM | $73.22 | Up $0.00 | $73.22 | $73.22 | 0 |
| 10:12 AM | $73.08 | Down $ -0.08 | $73.08 | $73.08 | 135 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:12 AM | $73.08 | Up $0.00 | $73.08 | $73.08 | 0 |
| 10:09 AM | $73.16 | Down $ -0.07 | $73.16 | $73.16 | 100 |
| 10:09 AM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 10:09 AM | $73.16 | Up $0.00 | $73.16 | $73.16 | 0 |
| 10:08 AM | $73.23 | Up $0.42 | $73.23 | $72.90 | 1,300 |
| 10:06 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 100 |
| 10:06 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 0 |
| 10:05 AM | $72.81 | Up $0.00 | $72.81 | $72.81 | 100 |
| 10:04 AM | $72.81 | Down $ -0.14 | $72.81 | $72.81 | 100 |
| 10:03 AM | $72.95 | Down $ -0.16 | $72.95 | $72.81 | 270 |
| 10:02 AM | $73.10 | Up $0.15 | $73.28 | $73.10 | 300 |
| 10:01 AM | $72.95 | Down $ -0.22 | $72.95 | $72.95 | 451 |
| 09:59 AM | $73.17 | Up $0.11 | $73.17 | $73.17 | 100 |
| 09:59 AM | $73.17 | Up $0.00 | $73.17 | $73.17 | 0 |
| 09:58 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 100 |
| 09:53 AM | $73.06 | Down $ -0.19 | $73.06 | $73.06 | 100 |
| 09:53 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 09:53 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 09:53 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 09:53 AM | $73.06 | Up $0.00 | $73.06 | $73.06 | 0 |
| 09:49 AM | $73.26 | Down $ -0.22 | $73.26 | $73.26 | 100 |
| 09:49 AM | $73.26 | Up $0.00 | $73.26 | $73.26 | 0 |
| 09:49 AM | $73.26 | Up $0.00 | $73.26 | $73.26 | 0 |
| 09:49 AM | $73.26 | Up $0.00 | $73.26 | $73.26 | 0 |
| 09:40 AM | $73.48 | Down $ -0.03 | $73.48 | $73.48 | 100 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:40 AM | $73.48 | Up $0.00 | $73.48 | $73.48 | 0 |
| 09:38 AM | $73.50 | Down $ -0.60 | $74.10 | $73.50 | 1,690 |
| 09:38 AM | $73.50 | Up $0.00 | $74.10 | $73.50 | 0 |
| 09:37 AM | $74.10 | Up $0.31 | $74.44 | $74.07 | 2,136 |
| 09:33 AM | $73.79 | Down $ -0.22 | $73.79 | $73.79 | 100 |
| 09:33 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 09:33 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 09:33 AM | $73.79 | Up $0.00 | $73.79 | $73.79 | 0 |
| 09:30 AM | $74.02 | Up $1.05 | $74.02 | $73.43 | 3,826 |
| 09:30 AM | $74.02 | Up $0.00 | $74.02 | $73.43 | 0 |
| 09:30 AM | $74.02 | Up $0.00 | $74.02 | $73.43 | 0 |
| Previous close | $72.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/06/2026 | $72.81 | $73.69 | $73.72 | $72.22 | 120,716 |
| 04/06/2026 | $73.00 | $73.59 | $73.82 | $72.72 | 56,809 |
| 03/06/2026 | $72.94 | $74.23 | $74.30 | $72.87 | 51,923 |
| 02/06/2026 | $72.79 | $73.23 | $73.26 | $72.34 | 106,037 |
| 01/06/2026 | $72.66 | $72.61 | $73.12 | $72.50 | 111,693 |
| 29/05/2026 | $70.53 | $70.44 | $70.81 | $70.05 | 61,811 |
| 28/05/2026 | $71.42 | $71.58 | $71.75 | $70.95 | 76,505 |
| 27/05/2026 | $72.18 | $72.11 | $72.58 | $71.67 | 64,374 |
| 26/05/2026 | $71.35 | $71.75 | $71.79 | $71.20 | 78,904 |
| 22/05/2026 | $70.85 | $70.29 | $70.86 | $70.24 | 150,367 |
| 21/05/2026 | $70.27 | $70.17 | $70.82 | $70.08 | 116,149 |
| 20/05/2026 | $70.65 | $70.52 | $71.02 | $70.20 | 110,840 |
| 19/05/2026 | $69.93 | $70.59 | $71.48 | $69.60 | 190,231 |
| 18/05/2026 | $70.85 | $72.08 | $72.08 | $70.72 | 82,108 |
| 15/05/2026 | $71.46 | $71.43 | $71.60 | $70.84 | 98,697 |
| 14/05/2026 | $72.20 | $71.98 | $72.49 | $71.45 | 87,642 |
| 13/05/2026 | $71.60 | $70.36 | $72.76 | $70.23 | 98,873 |
| 12/05/2026 | $70.41 | $70.54 | $71.67 | $70.16 | 132,750 |
| 11/05/2026 | $71.59 | $71.37 | $73.49 | $71.05 | 122,422 |
| 08/05/2026 | $71.45 | $71.72 | $72.68 | $71.22 | 184,415 |
| 07/05/2026 | $70.81 | $69.66 | $71.67 | $69.16 | 349,952 |
| 06/05/2026 | $68.23 | $66.33 | $69.75 | $65.36 | 309,203 |
| 05/05/2026 | $79.30 | $81.21 | $81.78 | $78.54 | 262,918 |
| 04/05/2026 | $79.46 | $79.54 | $79.55 | $78.89 | 70,907 |
| 01/05/2026 | $79.12 | $78.68 | $79.61 | $78.24 | 144,889 |
| 30/04/2026 | $78.49 | $78.33 | $78.97 | $77.50 | 174,612 |
| 29/04/2026 | $77.60 | $77.04 | $77.99 | $77.03 | 161,776 |
| 28/04/2026 | $76.59 | $76.73 | $76.77 | $75.88 | 60,482 |
| 27/04/2026 | $75.97 | $75.75 | $76.24 | $75.56 | 85,254 |
| 24/04/2026 | $75.90 | $76.44 | $76.53 | $75.50 | 43,545 |
Graphs are not available, please refer to the detailed table