Find a quote
IA FINANCIAL CORPORATION
181.90 Up 4.29 (2.36 %)
Delayed : 2026/01/15 17:40:00
- Previous close $177.61
- Opening $177.61
- Today High $182.03
- Today Low $177.41
- Price Bid $180.71
- Price Ask $180.71
- 52 Weeks High $182.11
- 52 Weeks Low $115.21
- Size Bid 1
- Size Ask 1
- Volume 182,328
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $181.90 | Up $0.00 | $181.90 | $181.90 | 40,800 |
| 03:59 PM | $181.90 | Up $0.09 | $181.90 | $181.79 | 4,800 |
| 03:58 PM | $181.81 | Up $0.00 | $181.81 | $181.81 | 300 |
| 03:57 PM | $181.81 | Down $ -0.03 | $181.81 | $181.81 | 200 |
| 03:56 PM | $181.84 | Down $ -0.13 | $181.97 | $181.84 | 2,900 |
| 03:55 PM | $181.98 | Up $0.22 | $181.99 | $181.75 | 3,000 |
| 03:54 PM | $181.76 | Up $0.09 | $181.76 | $181.76 | 100 |
| 03:53 PM | $181.67 | Down $ -0.03 | $181.69 | $181.67 | 700 |
| 03:52 PM | $181.70 | Up $0.03 | $181.71 | $181.70 | 300 |
| 03:51 PM | $181.67 | Down $ -0.02 | $181.70 | $181.67 | 200 |
| 03:50 PM | $181.69 | Up $0.01 | $181.69 | $181.42 | 2,300 |
| 03:49 PM | $181.68 | Up $0.00 | $181.68 | $181.68 | 100 |
| 03:48 PM | $181.68 | Up $0.00 | $181.69 | $181.68 | 500 |
| 03:47 PM | $181.68 | Down $0.00 | $181.69 | $181.65 | 1,700 |
| 03:46 PM | $181.69 | Down $0.00 | $181.71 | $181.66 | 3,500 |
| 03:44 PM | $181.69 | Down $ -0.02 | $181.69 | $181.69 | 300 |
| 03:44 PM | $181.69 | Up $0.00 | $181.69 | $181.69 | 0 |
| 03:43 PM | $181.71 | Down $ -0.01 | $181.74 | $181.71 | 800 |
| 03:42 PM | $181.72 | Down $ -0.01 | $181.72 | $181.72 | 200 |
| 03:41 PM | $181.73 | Down $ -0.05 | $181.76 | $181.73 | 500 |
| 03:40 PM | $181.78 | Down $ -0.03 | $181.83 | $181.78 | 700 |
| 03:38 PM | $181.81 | Up $0.01 | $181.81 | $181.81 | 200 |
| 03:38 PM | $181.81 | Up $0.00 | $181.81 | $181.81 | 0 |
| 03:36 PM | $181.80 | Down $ -0.23 | $181.98 | $181.80 | 1,500 |
| 03:36 PM | $181.80 | Up $0.00 | $181.98 | $181.80 | 0 |
| 03:35 PM | $182.03 | Up $0.01 | $182.03 | $181.98 | 500 |
| 03:34 PM | $182.02 | Up $0.06 | $182.02 | $181.94 | 900 |
| 03:33 PM | $181.96 | Up $0.01 | $181.96 | $181.96 | 100 |
| 03:32 PM | $181.95 | Up $0.08 | $181.95 | $181.89 | 800 |
| 03:31 PM | $181.87 | Up $0.05 | $181.87 | $181.87 | 100 |
| 03:30 PM | $181.82 | Up $0.00 | $181.90 | $181.82 | 1,100 |
| 03:29 PM | $181.82 | Up $0.05 | $181.82 | $181.74 | 400 |
| 03:28 PM | $181.77 | Up $0.04 | $181.77 | $181.77 | 100 |
| 03:27 PM | $181.73 | Up $0.00 | $181.73 | $181.73 | 100 |
| 03:26 PM | $181.73 | Up $0.09 | $181.73 | $181.72 | 200 |
| 03:25 PM | $181.64 | Down $ -0.04 | $181.64 | $181.64 | 200 |
| 03:24 PM | $181.68 | Up $0.06 | $181.70 | $181.68 | 200 |
| 03:17 PM | $181.62 | Up $0.04 | $181.62 | $181.62 | 100 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:17 PM | $181.62 | Up $0.00 | $181.62 | $181.62 | 0 |
| 03:15 PM | $181.58 | Down $ -0.03 | $181.59 | $181.58 | 300 |
| 03:15 PM | $181.58 | Up $0.00 | $181.59 | $181.58 | 0 |
| 03:14 PM | $181.61 | Up $0.04 | $181.61 | $181.61 | 200 |
| 03:13 PM | $181.57 | Up $0.04 | $181.59 | $181.57 | 200 |
| 03:12 PM | $181.53 | Up $0.13 | $181.53 | $181.40 | 600 |
| 03:11 PM | $181.40 | Up $0.05 | $181.40 | $181.38 | 300 |
| 03:10 PM | $181.35 | Down $ -0.18 | $181.48 | $181.35 | 600 |
| 03:09 PM | $181.53 | Down $ -0.06 | $181.59 | $181.53 | 1,400 |
| 03:07 PM | $181.59 | Up $0.01 | $181.59 | $181.59 | 200 |
| 03:07 PM | $181.59 | Up $0.00 | $181.59 | $181.59 | 0 |
| 03:05 PM | $181.58 | Up $0.05 | $181.58 | $181.57 | 200 |
| 03:05 PM | $181.58 | Up $0.00 | $181.58 | $181.57 | 0 |
| 03:03 PM | $181.53 | Up $0.02 | $181.53 | $181.52 | 200 |
| 03:03 PM | $181.53 | Up $0.00 | $181.53 | $181.52 | 0 |
| 03:00 PM | $181.51 | Down $ -0.02 | $181.51 | $181.48 | 500 |
| 03:00 PM | $181.51 | Up $0.00 | $181.51 | $181.48 | 0 |
| 03:00 PM | $181.51 | Up $0.00 | $181.51 | $181.48 | 0 |
| 02:59 PM | $181.53 | Up $0.00 | $181.53 | $181.52 | 300 |
| 02:58 PM | $181.53 | Up $0.04 | $181.53 | $181.52 | 600 |
| 02:57 PM | $181.49 | Up $0.08 | $181.49 | $181.47 | 300 |
| 02:56 PM | $181.41 | Down $ -0.07 | $181.49 | $181.41 | 700 |
| 02:55 PM | $181.48 | Down $ -0.01 | $181.49 | $181.48 | 400 |
| 02:53 PM | $181.49 | Down $ -0.03 | $181.53 | $181.49 | 400 |
| 02:53 PM | $181.49 | Up $0.00 | $181.53 | $181.49 | 0 |
| 02:50 PM | $181.52 | Down $ -0.01 | $181.54 | $181.52 | 700 |
| 02:50 PM | $181.52 | Up $0.00 | $181.54 | $181.52 | 0 |
| 02:50 PM | $181.52 | Up $0.00 | $181.54 | $181.52 | 0 |
| 02:48 PM | $181.53 | Up $0.06 | $181.53 | $181.51 | 200 |
| 02:48 PM | $181.53 | Up $0.00 | $181.53 | $181.51 | 0 |
| 02:46 PM | $181.47 | Up $0.02 | $181.49 | $181.47 | 300 |
| 02:46 PM | $181.47 | Up $0.00 | $181.49 | $181.47 | 0 |
| 02:45 PM | $181.45 | Up $0.05 | $181.45 | $181.40 | 400 |
| 02:43 PM | $181.40 | Up $0.00 | $181.40 | $181.40 | 200 |
| 02:43 PM | $181.40 | Up $0.00 | $181.40 | $181.40 | 0 |
| 02:42 PM | $181.40 | Up $0.01 | $181.45 | $181.40 | 1,000 |
| 02:41 PM | $181.39 | Up $0.03 | $181.39 | $181.39 | 100 |
| 02:40 PM | $181.36 | Up $0.12 | $181.36 | $181.32 | 200 |
| 02:35 PM | $181.25 | Up $0.06 | $181.25 | $181.25 | 200 |
| 02:35 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:35 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:35 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:35 PM | $181.25 | Up $0.00 | $181.25 | $181.25 | 0 |
| 02:33 PM | $181.18 | Up $0.08 | $181.18 | $181.17 | 200 |
| 02:33 PM | $181.18 | Up $0.00 | $181.18 | $181.17 | 0 |
| 02:32 PM | $181.10 | Up $0.01 | $181.10 | $181.10 | 300 |
| 02:31 PM | $181.09 | Down $ -0.08 | $181.12 | $181.01 | 1,500 |
| 02:30 PM | $181.17 | Down $ -0.03 | $181.17 | $181.17 | 100 |
| 02:28 PM | $181.20 | Up $0.02 | $181.25 | $181.20 | 600 |
| 02:28 PM | $181.20 | Up $0.00 | $181.25 | $181.20 | 0 |
| 02:27 PM | $181.18 | Up $0.19 | $181.18 | $181.04 | 1,600 |
| 02:26 PM | $180.99 | Down $ -0.07 | $181.06 | $180.99 | 700 |
| 02:22 PM | $181.06 | Down $ -0.05 | $181.10 | $181.06 | 400 |
| 02:22 PM | $181.06 | Up $0.00 | $181.10 | $181.06 | 0 |
| 02:22 PM | $181.06 | Up $0.00 | $181.10 | $181.06 | 0 |
| 02:22 PM | $181.06 | Up $0.00 | $181.10 | $181.06 | 0 |
| 02:21 PM | $181.11 | Up $0.00 | $181.12 | $181.08 | 500 |
| 02:19 PM | $181.11 | Down $ -0.01 | $181.11 | $181.11 | 100 |
| 02:19 PM | $181.11 | Up $0.00 | $181.11 | $181.11 | 0 |
| 02:17 PM | $181.12 | Down $ -0.02 | $181.12 | $181.12 | 100 |
| 02:17 PM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 02:16 PM | $181.14 | Down $ -0.05 | $181.19 | $181.14 | 200 |
| 02:15 PM | $181.19 | Up $0.00 | $181.19 | $181.19 | 100 |
| 02:12 PM | $181.19 | Up $0.03 | $181.19 | $181.17 | 600 |
| 02:12 PM | $181.19 | Up $0.00 | $181.19 | $181.17 | 0 |
| 02:12 PM | $181.19 | Up $0.00 | $181.19 | $181.17 | 0 |
| 02:11 PM | $181.16 | Down $ -0.04 | $181.16 | $181.16 | 300 |
| 02:10 PM | $181.20 | Down $ -0.01 | $181.20 | $181.20 | 100 |
| 02:09 PM | $181.21 | Up $0.01 | $181.25 | $181.21 | 300 |
| 02:07 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 100 |
| 02:07 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 02:06 PM | $181.20 | Down $ -0.17 | $181.37 | $181.20 | 700 |
| 02:05 PM | $181.37 | Up $0.01 | $181.41 | $181.37 | 300 |
| 02:04 PM | $181.36 | Up $0.08 | $181.36 | $181.36 | 100 |
| 01:59 PM | $181.28 | Down $ -0.03 | $181.28 | $181.28 | 500 |
| 01:59 PM | $181.28 | Up $0.00 | $181.28 | $181.28 | 0 |
| 01:59 PM | $181.28 | Up $0.00 | $181.28 | $181.28 | 0 |
| 01:59 PM | $181.28 | Up $0.00 | $181.28 | $181.28 | 0 |
| 01:59 PM | $181.28 | Up $0.00 | $181.28 | $181.28 | 0 |
| 01:58 PM | $181.31 | Up $0.00 | $181.31 | $181.31 | 100 |
| 01:57 PM | $181.31 | Down $ -0.02 | $181.31 | $181.31 | 100 |
| 01:56 PM | $181.33 | Up $0.00 | $181.33 | $181.33 | 100 |
| 01:55 PM | $181.33 | Up $0.01 | $181.33 | $181.32 | 600 |
| 01:51 PM | $181.32 | Down $ -0.04 | $181.33 | $181.32 | 400 |
| 01:51 PM | $181.32 | Up $0.00 | $181.33 | $181.32 | 0 |
| 01:51 PM | $181.32 | Up $0.00 | $181.33 | $181.32 | 0 |
| 01:51 PM | $181.32 | Up $0.00 | $181.33 | $181.32 | 0 |
| 01:49 PM | $181.36 | Up $0.08 | $181.36 | $181.36 | 100 |
| 01:49 PM | $181.36 | Up $0.00 | $181.36 | $181.36 | 0 |
| 01:48 PM | $181.28 | Up $0.13 | $181.28 | $181.24 | 200 |
| 01:46 PM | $181.15 | Up $0.00 | $181.15 | $181.12 | 700 |
| 01:46 PM | $181.15 | Up $0.00 | $181.15 | $181.12 | 0 |
| 01:45 PM | $181.15 | Down $ -0.03 | $181.15 | $181.15 | 100 |
| 01:44 PM | $181.18 | Down $ -0.05 | $181.21 | $181.18 | 300 |
| 01:43 PM | $181.23 | Up $0.01 | $181.23 | $181.23 | 100 |
| 01:42 PM | $181.22 | Down $ -0.07 | $181.28 | $181.18 | 1,000 |
| 01:41 PM | $181.29 | Up $0.05 | $181.29 | $181.26 | 500 |
| 01:39 PM | $181.24 | Up $0.01 | $181.26 | $181.14 | 1,400 |
| 01:39 PM | $181.24 | Up $0.00 | $181.26 | $181.14 | 0 |
| 01:37 PM | $181.23 | Up $0.03 | $181.23 | $181.23 | 100 |
| 01:37 PM | $181.23 | Up $0.00 | $181.23 | $181.23 | 0 |
| 01:34 PM | $181.20 | Down $ -0.04 | $181.20 | $181.20 | 100 |
| 01:34 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 01:34 PM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 01:33 PM | $181.24 | Up $0.00 | $181.24 | $181.24 | 100 |
| 01:32 PM | $181.24 | Down $ -0.03 | $181.30 | $181.24 | 800 |
| 01:31 PM | $181.27 | Up $0.10 | $181.27 | $181.27 | 100 |
| 01:28 PM | $181.17 | Up $0.05 | $181.21 | $181.17 | 200 |
| 01:28 PM | $181.17 | Up $0.00 | $181.21 | $181.17 | 0 |
| 01:28 PM | $181.17 | Up $0.00 | $181.21 | $181.17 | 0 |
| 01:25 PM | $181.12 | Down $ -0.05 | $181.17 | $181.12 | 300 |
| 01:25 PM | $181.12 | Up $0.00 | $181.17 | $181.12 | 0 |
| 01:25 PM | $181.12 | Up $0.00 | $181.17 | $181.12 | 0 |
| 01:24 PM | $181.17 | Up $0.05 | $181.17 | $181.17 | 100 |
| 01:22 PM | $181.12 | Down $ -0.03 | $181.12 | $181.12 | 100 |
| 01:22 PM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 01:20 PM | $181.15 | Down $ -0.10 | $181.25 | $181.15 | 1,100 |
| 01:20 PM | $181.15 | Up $0.00 | $181.25 | $181.15 | 0 |
| 01:19 PM | $181.25 | Up $0.14 | $181.25 | $181.13 | 1,100 |
| 01:18 PM | $181.11 | Up $0.09 | $181.11 | $181.05 | 700 |
| 01:17 PM | $181.02 | Up $0.13 | $181.02 | $180.91 | 2,000 |
| 01:16 PM | $180.89 | Up $0.00 | $180.90 | $180.89 | 200 |
| 01:15 PM | $180.89 | Down $ -0.04 | $180.89 | $180.89 | 300 |
| 01:09 PM | $180.93 | Down $ -0.04 | $180.93 | $180.93 | 300 |
| 01:09 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:09 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:09 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:09 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:09 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:07 PM | $180.98 | Up $0.04 | $180.98 | $180.98 | 100 |
| 01:07 PM | $180.98 | Up $0.00 | $180.98 | $180.98 | 0 |
| 01:03 PM | $180.93 | Up $0.01 | $180.93 | $180.93 | 100 |
| 01:03 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:03 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:03 PM | $180.93 | Up $0.00 | $180.93 | $180.93 | 0 |
| 01:02 PM | $180.92 | Up $0.04 | $180.92 | $180.92 | 300 |
| 12:59 PM | $180.88 | Up $0.00 | $180.88 | $180.88 | 100 |
| 12:59 PM | $180.88 | Up $0.00 | $180.88 | $180.88 | 0 |
| 12:59 PM | $180.88 | Up $0.00 | $180.88 | $180.88 | 0 |
| 12:58 PM | $180.88 | Up $0.00 | $180.88 | $180.88 | 100 |
| 12:57 PM | $180.88 | Down $ -0.01 | $180.89 | $180.88 | 200 |
| 12:56 PM | $180.89 | Down $ -0.05 | $180.89 | $180.89 | 100 |
| 12:55 PM | $180.94 | Down $0.00 | $180.94 | $180.94 | 200 |
| 12:52 PM | $180.95 | Down $ -0.03 | $180.95 | $180.95 | 100 |
| 12:52 PM | $180.95 | Up $0.00 | $180.95 | $180.95 | 0 |
| 12:52 PM | $180.95 | Up $0.00 | $180.95 | $180.95 | 0 |
| 12:51 PM | $180.98 | Down $ -0.09 | $181.03 | $180.98 | 200 |
| 12:50 PM | $181.07 | Down $ -0.08 | $181.15 | $181.07 | 800 |
| 12:49 PM | $181.15 | Up $0.38 | $181.15 | $180.75 | 2,100 |
| 12:48 PM | $180.77 | Down $ -0.02 | $180.77 | $180.77 | 300 |
| 12:47 PM | $180.80 | Up $0.02 | $180.80 | $180.80 | 200 |
| 12:46 PM | $180.77 | Down $ -0.02 | $180.79 | $180.77 | 200 |
| 12:45 PM | $180.79 | Down $ -0.02 | $180.79 | $180.79 | 200 |
| 12:44 PM | $180.81 | Up $0.01 | $180.81 | $180.81 | 100 |
| 12:43 PM | $180.80 | Up $0.14 | $180.80 | $180.68 | 1,000 |
| 12:40 PM | $180.65 | Down $ -0.02 | $180.65 | $180.65 | 100 |
| 12:40 PM | $180.65 | Up $0.00 | $180.65 | $180.65 | 0 |
| 12:40 PM | $180.65 | Up $0.00 | $180.65 | $180.65 | 0 |
| 12:38 PM | $180.67 | Up $0.00 | $180.67 | $180.67 | 200 |
| 12:38 PM | $180.67 | Up $0.00 | $180.67 | $180.67 | 0 |
| 12:35 PM | $180.67 | Up $0.04 | $180.67 | $180.67 | 100 |
| 12:35 PM | $180.67 | Up $0.00 | $180.67 | $180.67 | 0 |
| 12:35 PM | $180.67 | Up $0.00 | $180.67 | $180.67 | 0 |
| 12:32 PM | $180.63 | Down $ -0.06 | $180.66 | $180.63 | 800 |
| 12:32 PM | $180.63 | Up $0.00 | $180.66 | $180.63 | 0 |
| 12:32 PM | $180.63 | Up $0.00 | $180.66 | $180.63 | 0 |
| 12:31 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 100 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 500 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:25 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:21 PM | $180.69 | Up $0.06 | $180.69 | $180.69 | 100 |
| 12:21 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:21 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:21 PM | $180.69 | Up $0.00 | $180.69 | $180.69 | 0 |
| 12:19 PM | $180.63 | Up $0.00 | $180.67 | $180.63 | 1,000 |
| 12:19 PM | $180.63 | Up $0.00 | $180.67 | $180.63 | 0 |
| 12:17 PM | $180.63 | Down $ -0.05 | $180.69 | $180.63 | 700 |
| 12:17 PM | $180.63 | Up $0.00 | $180.69 | $180.63 | 0 |
| 12:16 PM | $180.68 | Up $0.05 | $180.68 | $180.67 | 200 |
| 12:14 PM | $180.63 | Down $0.00 | $180.63 | $180.63 | 100 |
| 12:14 PM | $180.63 | Up $0.00 | $180.63 | $180.63 | 0 |
| 12:13 PM | $180.64 | Up $0.04 | $180.64 | $180.62 | 300 |
| 12:11 PM | $180.59 | Up $0.00 | $180.59 | $180.57 | 300 |
| 12:11 PM | $180.59 | Up $0.00 | $180.59 | $180.57 | 0 |
| 12:10 PM | $180.59 | Up $0.03 | $180.59 | $180.59 | 100 |
| 12:03 PM | $180.56 | Up $0.03 | $180.56 | $180.56 | 100 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:03 PM | $180.56 | Up $0.00 | $180.56 | $180.56 | 0 |
| 12:02 PM | $180.53 | Up $0.03 | $180.53 | $180.53 | 100 |
| 12:01 PM | $180.50 | Up $0.06 | $180.50 | $180.50 | 100 |
| 12:00 PM | $180.44 | Up $0.04 | $180.44 | $180.44 | 200 |
| 11:59 AM | $180.40 | Down $ -0.08 | $180.56 | $180.40 | 1,000 |
| 11:55 AM | $180.48 | Up $0.04 | $180.48 | $180.48 | 100 |
| 11:55 AM | $180.48 | Up $0.00 | $180.48 | $180.48 | 0 |
| 11:55 AM | $180.48 | Up $0.00 | $180.48 | $180.48 | 0 |
| 11:55 AM | $180.48 | Up $0.00 | $180.48 | $180.48 | 0 |
| 11:53 AM | $180.44 | Down $ -0.05 | $180.44 | $180.44 | 200 |
| 11:53 AM | $180.44 | Up $0.00 | $180.44 | $180.44 | 0 |
| 11:52 AM | $180.49 | Up $0.04 | $180.51 | $180.49 | 400 |
| 11:51 AM | $180.45 | Down $ -0.02 | $180.47 | $180.45 | 400 |
| 11:48 AM | $180.47 | Down $ -0.01 | $180.47 | $180.47 | 100 |
| 11:48 AM | $180.47 | Up $0.00 | $180.47 | $180.47 | 0 |
| 11:48 AM | $180.47 | Up $0.00 | $180.47 | $180.47 | 0 |
| 11:47 AM | $180.48 | Down $ -0.02 | $180.50 | $180.48 | 400 |
| 11:44 AM | $180.50 | Up $0.02 | $180.50 | $180.48 | 200 |
| 11:44 AM | $180.50 | Up $0.00 | $180.50 | $180.48 | 0 |
| 11:44 AM | $180.50 | Up $0.00 | $180.50 | $180.48 | 0 |
| 11:43 AM | $180.48 | Down $ -0.01 | $180.48 | $180.48 | 100 |
| 11:42 AM | $180.49 | Up $0.00 | $180.50 | $180.49 | 400 |
| 11:41 AM | $180.49 | Up $0.00 | $180.49 | $180.49 | 100 |
| 11:40 AM | $180.49 | Down $ -0.01 | $180.49 | $180.49 | 100 |
| 11:39 AM | $180.50 | Up $0.00 | $180.50 | $180.50 | 100 |
| 11:38 AM | $180.50 | Down $ -0.01 | $180.50 | $180.50 | 200 |
| 11:37 AM | $180.51 | Up $0.00 | $180.51 | $180.51 | 100 |
| 11:36 AM | $180.51 | Up $0.00 | $180.51 | $180.51 | 200 |
| 11:34 AM | $180.51 | Down $ -0.12 | $180.60 | $180.51 | 400 |
| 11:34 AM | $180.51 | Up $0.00 | $180.60 | $180.51 | 0 |
| 11:33 AM | $180.63 | Down $ -0.06 | $180.68 | $180.63 | 700 |
| 11:32 AM | $180.69 | Down $ -0.03 | $180.72 | $180.69 | 400 |
| 11:30 AM | $180.72 | Down $ -0.01 | $180.73 | $180.72 | 200 |
| 11:30 AM | $180.72 | Up $0.00 | $180.73 | $180.72 | 0 |
| 11:24 AM | $180.73 | Down $ -0.01 | $180.74 | $180.73 | 400 |
| 11:24 AM | $180.73 | Up $0.00 | $180.74 | $180.73 | 0 |
| 11:24 AM | $180.73 | Up $0.00 | $180.74 | $180.73 | 0 |
| 11:24 AM | $180.73 | Up $0.00 | $180.74 | $180.73 | 0 |
| 11:24 AM | $180.73 | Up $0.00 | $180.74 | $180.73 | 0 |
| 11:24 AM | $180.73 | Up $0.00 | $180.74 | $180.73 | 0 |
| 11:22 AM | $180.74 | Up $0.10 | $180.76 | $180.73 | 900 |
| 11:22 AM | $180.74 | Up $0.00 | $180.76 | $180.73 | 0 |
| 11:15 AM | $180.64 | Down $ -0.06 | $180.64 | $180.64 | 100 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:15 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:14 AM | $180.70 | Down $ -0.08 | $180.78 | $180.70 | 900 |
| 11:13 AM | $180.78 | Up $0.03 | $180.78 | $180.78 | 100 |
| 11:11 AM | $180.75 | Up $0.08 | $180.75 | $180.75 | 100 |
| 11:11 AM | $180.75 | Up $0.00 | $180.75 | $180.75 | 0 |
| 11:08 AM | $180.67 | Up $0.06 | $180.73 | $180.67 | 300 |
| 11:08 AM | $180.67 | Up $0.00 | $180.73 | $180.67 | 0 |
| 11:08 AM | $180.67 | Up $0.00 | $180.73 | $180.67 | 0 |
| 11:07 AM | $180.61 | Up $0.00 | $180.61 | $180.61 | 100 |
| 11:06 AM | $180.61 | Down $ -0.03 | $180.63 | $180.61 | 700 |
| 11:03 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 200 |
| 11:03 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:03 AM | $180.64 | Up $0.00 | $180.64 | $180.64 | 0 |
| 11:02 AM | $180.64 | Down $ -0.04 | $180.65 | $180.64 | 400 |
| 11:00 AM | $180.68 | Up $0.04 | $180.68 | $180.68 | 100 |
| 11:00 AM | $180.68 | Up $0.00 | $180.68 | $180.68 | 0 |
| 10:59 AM | $180.64 | Up $0.11 | $180.64 | $180.55 | 500 |
| 10:57 AM | $180.53 | Up $0.02 | $180.54 | $180.53 | 400 |
| 10:57 AM | $180.53 | Up $0.00 | $180.54 | $180.53 | 0 |
| 10:56 AM | $180.51 | Down $ -0.01 | $180.51 | $180.51 | 100 |
| 10:55 AM | $180.52 | Up $0.06 | $180.52 | $180.50 | 400 |
| 10:54 AM | $180.46 | Up $0.04 | $180.46 | $180.46 | 100 |
| 10:53 AM | $180.42 | Up $0.06 | $180.42 | $180.42 | 400 |
| 10:52 AM | $180.36 | Down $ -0.13 | $180.44 | $180.36 | 400 |
| 10:51 AM | $180.49 | Down $ -0.05 | $180.54 | $180.48 | 800 |
| 10:50 AM | $180.54 | Up $0.02 | $180.56 | $180.54 | 300 |
| 10:49 AM | $180.52 | Down $ -0.11 | $180.63 | $180.41 | 1,200 |
| 10:48 AM | $180.63 | Up $0.03 | $180.63 | $180.63 | 100 |
| 10:47 AM | $180.60 | Up $0.05 | $180.60 | $180.59 | 200 |
| 10:45 AM | $180.55 | Down $ -0.04 | $180.59 | $180.55 | 800 |
| 10:45 AM | $180.55 | Up $0.00 | $180.59 | $180.55 | 0 |
| 10:44 AM | $180.59 | Up $0.09 | $180.59 | $180.54 | 200 |
| 10:43 AM | $180.50 | Down $ -0.08 | $180.58 | $180.50 | 300 |
| 10:42 AM | $180.58 | Down $ -0.02 | $180.58 | $180.58 | 100 |
| 10:41 AM | $180.60 | Down $ -0.06 | $180.60 | $180.60 | 100 |
| 10:40 AM | $180.66 | Up $0.00 | $180.66 | $180.66 | 100 |
| 10:39 AM | $180.66 | Down $ -0.05 | $180.76 | $180.66 | 1,500 |
| 10:38 AM | $180.71 | Down $ -0.08 | $180.84 | $180.71 | 900 |
| 10:35 AM | $180.79 | Down $ -0.15 | $180.94 | $180.79 | 1,100 |
| 10:35 AM | $180.79 | Up $0.00 | $180.94 | $180.79 | 0 |
| 10:35 AM | $180.79 | Up $0.00 | $180.94 | $180.79 | 0 |
| 10:34 AM | $180.94 | Up $0.11 | $180.94 | $180.94 | 100 |
| 10:32 AM | $180.83 | Up $0.00 | $180.85 | $180.81 | 1,500 |
| 10:32 AM | $180.83 | Up $0.00 | $180.85 | $180.81 | 0 |
| 10:31 AM | $180.83 | Up $0.24 | $180.84 | $180.63 | 1,200 |
| 10:30 AM | $180.59 | Up $0.34 | $180.63 | $180.30 | 1,200 |
| 10:29 AM | $180.25 | Up $0.07 | $180.26 | $180.21 | 300 |
| 10:28 AM | $180.18 | Down $ -0.04 | $180.27 | $180.18 | 1,200 |
| 10:27 AM | $180.22 | Up $0.09 | $180.22 | $180.22 | 200 |
| 10:26 AM | $180.13 | Up $0.36 | $180.13 | $179.85 | 2,900 |
| 10:25 AM | $179.77 | Down $0.00 | $179.78 | $179.77 | 600 |
| 10:24 AM | $179.78 | Down $ -0.03 | $179.78 | $179.78 | 100 |
| 10:23 AM | $179.81 | Up $0.17 | $179.85 | $179.69 | 1,800 |
| 10:22 AM | $179.64 | Down $ -0.02 | $179.64 | $179.64 | 100 |
| 10:21 AM | $179.66 | Up $0.02 | $179.68 | $179.66 | 700 |
| 10:20 AM | $179.64 | Down $ -0.01 | $179.65 | $179.62 | 800 |
| 10:19 AM | $179.65 | Down $ -0.03 | $179.69 | $179.65 | 1,600 |
| 10:18 AM | $179.68 | Up $0.14 | $179.68 | $179.50 | 500 |
| 10:17 AM | $179.54 | Up $0.16 | $179.54 | $179.46 | 600 |
| 10:16 AM | $179.38 | Up $0.04 | $179.45 | $179.32 | 800 |
| 10:15 AM | $179.34 | Up $0.10 | $179.39 | $179.17 | 1,600 |
| 10:14 AM | $179.24 | Up $0.11 | $179.28 | $179.16 | 1,100 |
| 10:13 AM | $179.13 | Up $0.15 | $179.13 | $178.97 | 300 |
| 10:12 AM | $178.98 | Down $ -0.06 | $179.04 | $178.98 | 300 |
| 10:10 AM | $179.04 | Down $ -0.18 | $179.22 | $179.04 | 800 |
| 10:10 AM | $179.04 | Up $0.00 | $179.22 | $179.04 | 0 |
| 10:09 AM | $179.22 | Down $ -0.12 | $179.44 | $179.22 | 1,100 |
| 10:08 AM | $179.34 | Up $0.08 | $179.49 | $179.34 | 600 |
| 10:05 AM | $179.26 | Down $ -0.55 | $179.77 | $179.25 | 1,700 |
| 10:05 AM | $179.26 | Up $0.00 | $179.77 | $179.25 | 0 |
| 10:05 AM | $179.26 | Up $0.00 | $179.77 | $179.25 | 0 |
| 10:04 AM | $179.81 | Up $0.11 | $179.91 | $179.79 | 1,400 |
| 10:03 AM | $179.70 | Down $ -0.15 | $179.81 | $179.57 | 1,600 |
| 10:02 AM | $179.85 | Up $0.00 | $179.91 | $179.81 | 1,300 |
| 09:59 AM | $179.85 | Up $0.15 | $179.85 | $179.68 | 400 |
| 09:59 AM | $179.85 | Up $0.00 | $179.85 | $179.68 | 0 |
| 09:59 AM | $179.85 | Up $0.00 | $179.85 | $179.68 | 0 |
| 09:55 AM | $179.70 | Up $0.04 | $179.84 | $179.69 | 1,300 |
| 09:55 AM | $179.70 | Up $0.00 | $179.84 | $179.69 | 0 |
| 09:55 AM | $179.70 | Up $0.00 | $179.84 | $179.69 | 0 |
| 09:55 AM | $179.70 | Up $0.00 | $179.84 | $179.69 | 0 |
| 09:54 AM | $179.66 | Down $ -0.02 | $179.84 | $179.63 | 2,100 |
| 09:53 AM | $179.68 | Up $0.20 | $179.72 | $179.52 | 1,100 |
| 09:52 AM | $179.48 | Down $ -0.03 | $179.50 | $179.46 | 300 |
| 09:51 AM | $179.51 | Down $ -0.08 | $179.56 | $179.51 | 300 |
| 09:50 AM | $179.59 | Up $0.18 | $179.59 | $179.59 | 300 |
| 09:49 AM | $179.41 | Down $ -0.01 | $179.43 | $179.21 | 1,000 |
| 09:48 AM | $179.42 | Up $0.27 | $179.42 | $179.17 | 200 |
| 09:46 AM | $179.15 | Down $ -0.23 | $179.15 | $179.15 | 100 |
| 09:46 AM | $179.15 | Up $0.00 | $179.15 | $179.15 | 0 |
| 09:45 AM | $179.38 | Up $0.06 | $179.64 | $179.38 | 900 |
| 09:43 AM | $179.32 | Down $ -0.32 | $179.62 | $179.32 | 200 |
| 09:43 AM | $179.32 | Up $0.00 | $179.62 | $179.32 | 0 |
| 09:42 AM | $179.64 | Down $ -0.35 | $179.86 | $179.64 | 600 |
| 09:41 AM | $179.99 | Up $0.31 | $180.00 | $179.76 | 1,600 |
| 09:39 AM | $179.68 | Up $0.68 | $179.69 | $179.47 | 700 |
| 09:39 AM | $179.68 | Up $0.00 | $179.69 | $179.47 | 0 |
| 09:37 AM | $179.00 | Up $1.56 | $179.00 | $178.87 | 400 |
| 09:37 AM | $179.00 | Up $0.00 | $179.00 | $178.87 | 0 |
| 09:30 AM | $177.44 | Down $ -0.17 | $177.65 | $177.41 | 1,200 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| 09:30 AM | $177.44 | Up $0.00 | $177.65 | $177.41 | 0 |
| Previous close | $177.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/01/2026 | $181.90 | $180.44 | $182.03 | $180.44 | 115,300 |
| 14/01/2026 | $177.61 | $178.82 | $179.99 | $177.44 | 161,200 |
| 13/01/2026 | $176.41 | $178.12 | $178.15 | $175.75 | 250,800 |
| 12/01/2026 | $179.54 | $179.39 | $180.12 | $178.64 | 66,100 |
| 09/01/2026 | $179.67 | $179.58 | $180.27 | $179.20 | 84,100 |
| 08/01/2026 | $178.24 | $179.34 | $179.43 | $176.93 | 137,900 |
| 07/01/2026 | $181.01 | $180.85 | $181.38 | $179.86 | 174,900 |
| 06/01/2026 | $181.65 | $180.12 | $181.94 | $180.06 | 229,300 |
| 05/01/2026 | $180.06 | $181.52 | $182.11 | $179.99 | 217,900 |
| 02/01/2026 | $177.41 | $177.89 | $177.89 | $176.70 | 57,600 |
| 31/12/2025 | $177.83 | $178.07 | $178.33 | $177.71 | 65,500 |
| 30/12/2025 | $178.00 | $178.74 | $178.87 | $177.97 | 106,500 |
| 29/12/2025 | $178.80 | $178.92 | $179.39 | $178.75 | 61,400 |
| 24/12/2025 | $177.86 | $178.39 | $178.59 | $177.77 | 21,900 |
| 23/12/2025 | $178.80 | $178.75 | $179.35 | $178.59 | 59,500 |
| 22/12/2025 | $178.62 | $177.86 | $178.78 | $177.64 | 113,600 |
| 19/12/2025 | $175.27 | $176.78 | $176.78 | $175.00 | 334,800 |
| 18/12/2025 | $177.54 | $176.88 | $178.10 | $176.53 | 71,100 |
| 17/12/2025 | $176.16 | $175.32 | $176.36 | $174.86 | 127,600 |
| 16/12/2025 | $176.71 | $177.09 | $177.30 | $176.29 | 221,300 |
| 15/12/2025 | $176.13 | $175.62 | $176.51 | $175.27 | 158,300 |
| 12/12/2025 | $174.80 | $174.39 | $175.31 | $173.98 | 116,900 |
| 11/12/2025 | $173.52 | $173.14 | $174.34 | $173.14 | 161,900 |
| 10/12/2025 | $170.95 | $170.33 | $171.39 | $169.05 | 186,300 |
| 09/12/2025 | $168.27 | $169.08 | $169.22 | $167.60 | 123,000 |
| 08/12/2025 | $167.25 | $166.59 | $167.26 | $165.64 | 151,200 |
| 05/12/2025 | $166.01 | $165.49 | $166.12 | $165.08 | 105,900 |
| 04/12/2025 | $165.61 | $165.54 | $166.31 | $165.19 | 245,600 |
| 03/12/2025 | $165.20 | $163.99 | $165.30 | $163.99 | 146,900 |
| 02/12/2025 | $163.79 | $164.54 | $164.90 | $163.76 | 106,800 |
Graphs are not available, please refer to the detailed table