Find a quote
IA FINANCIAL CORPORATION
176.75 Up 1.93 (1.09 %)
Delayed : 2026/05/01 17:40:00
- Previous close $174.82
- Opening $174.76
- Today High $176.86
- Today Low $173.14
- Price Bid $175.80
- Price Ask $175.80
- 52 Weeks High $182.99
- 52 Weeks Low $129.24
- Size Bid 1
- Size Ask 4
- Volume 489,308
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $176.75 | Up $0.05 | $176.75 | $176.75 | 258,500 |
| 03:59 PM | $176.70 | Up $0.05 | $176.70 | $176.39 | 17,700 |
| 03:58 PM | $176.65 | Up $0.04 | $176.66 | $176.58 | 5,500 |
| 03:57 PM | $176.61 | Down $ -0.13 | $176.70 | $176.59 | 3,400 |
| 03:56 PM | $176.74 | Up $0.10 | $176.86 | $176.67 | 7,700 |
| 03:55 PM | $176.64 | Up $0.09 | $176.76 | $176.55 | 9,500 |
| 03:54 PM | $176.55 | Up $0.20 | $176.58 | $176.40 | 3,800 |
| 03:53 PM | $176.35 | Up $0.01 | $176.50 | $176.33 | 7,700 |
| 03:52 PM | $176.34 | Up $0.08 | $176.40 | $176.30 | 7,100 |
| 03:51 PM | $176.26 | Up $0.07 | $176.34 | $176.20 | 5,100 |
| 03:50 PM | $176.19 | Down $ -0.24 | $176.43 | $175.87 | 6,900 |
| 03:49 PM | $176.43 | Down $ -0.03 | $176.49 | $176.43 | 900 |
| 03:48 PM | $176.46 | Up $0.06 | $176.48 | $176.43 | 1,900 |
| 03:47 PM | $176.40 | Down $ -0.08 | $176.40 | $176.40 | 100 |
| 03:46 PM | $176.48 | Down $ -0.01 | $176.52 | $176.48 | 900 |
| 03:45 PM | $176.49 | Down $ -0.03 | $176.52 | $176.49 | 200 |
| 03:44 PM | $176.52 | Up $0.03 | $176.52 | $176.48 | 600 |
| 03:43 PM | $176.49 | Down $ -0.04 | $176.50 | $176.49 | 500 |
| 03:42 PM | $176.54 | Down $ -0.03 | $176.54 | $176.54 | 200 |
| 03:41 PM | $176.56 | Down $ -0.08 | $176.57 | $176.48 | 600 |
| 03:40 PM | $176.64 | Up $0.03 | $176.64 | $176.64 | 100 |
| 03:39 PM | $176.61 | Down $ -0.11 | $176.72 | $176.57 | 1,400 |
| 03:38 PM | $176.72 | Up $0.05 | $176.72 | $176.72 | 200 |
| 03:37 PM | $176.67 | Down $ -0.03 | $176.68 | $176.67 | 800 |
| 03:36 PM | $176.70 | Up $0.01 | $176.70 | $176.70 | 100 |
| 03:35 PM | $176.69 | Up $0.06 | $176.72 | $176.67 | 600 |
| 03:34 PM | $176.63 | Up $0.08 | $176.63 | $176.59 | 300 |
| 03:33 PM | $176.55 | Up $0.07 | $176.55 | $176.51 | 300 |
| 03:32 PM | $176.48 | Up $0.04 | $176.48 | $176.38 | 1,000 |
| 03:31 PM | $176.44 | Down $ -0.16 | $176.56 | $176.44 | 400 |
| 03:30 PM | $176.60 | Down $ -0.04 | $176.68 | $176.60 | 500 |
| 03:27 PM | $176.64 | Down $ -0.07 | $176.69 | $176.64 | 500 |
| 03:27 PM | $176.64 | Up $0.00 | $176.69 | $176.64 | 0 |
| 03:27 PM | $176.64 | Up $0.00 | $176.69 | $176.64 | 0 |
| 03:26 PM | $176.71 | Up $0.04 | $176.71 | $176.68 | 700 |
| 03:25 PM | $176.67 | Up $0.00 | $176.67 | $176.67 | 300 |
| 03:24 PM | $176.67 | Up $0.04 | $176.67 | $176.64 | 300 |
| 03:23 PM | $176.63 | Up $0.04 | $176.63 | $176.61 | 600 |
| 03:22 PM | $176.59 | Up $0.03 | $176.59 | $176.59 | 100 |
| 03:21 PM | $176.56 | Down $ -0.03 | $176.56 | $176.56 | 200 |
| 03:19 PM | $176.59 | Up $0.02 | $176.59 | $176.57 | 300 |
| 03:19 PM | $176.59 | Up $0.00 | $176.59 | $176.57 | 0 |
| 03:16 PM | $176.57 | Down $0.00 | $176.58 | $176.54 | 700 |
| 03:16 PM | $176.57 | Up $0.00 | $176.58 | $176.54 | 0 |
| 03:16 PM | $176.57 | Up $0.00 | $176.58 | $176.54 | 0 |
| 03:15 PM | $176.57 | Up $0.08 | $176.57 | $176.53 | 200 |
| 03:12 PM | $176.49 | Down $ -0.02 | $176.49 | $176.49 | 100 |
| 03:12 PM | $176.49 | Up $0.00 | $176.49 | $176.49 | 0 |
| 03:12 PM | $176.49 | Up $0.00 | $176.49 | $176.49 | 0 |
| 03:11 PM | $176.51 | Down $ -0.04 | $176.51 | $176.51 | 200 |
| 03:10 PM | $176.55 | Down $ -0.04 | $176.56 | $176.55 | 300 |
| 03:09 PM | $176.59 | Up $0.09 | $176.59 | $176.50 | 800 |
| 03:08 PM | $176.50 | Up $0.11 | $176.50 | $176.44 | 1,000 |
| 03:06 PM | $176.39 | Up $0.05 | $176.39 | $176.34 | 500 |
| 03:06 PM | $176.39 | Up $0.00 | $176.39 | $176.34 | 0 |
| 03:05 PM | $176.34 | Up $0.01 | $176.34 | $176.34 | 200 |
| 03:04 PM | $176.33 | Up $0.00 | $176.35 | $176.33 | 300 |
| 03:03 PM | $176.33 | Down $ -0.01 | $176.33 | $176.28 | 200 |
| 03:02 PM | $176.34 | Down $ -0.03 | $176.40 | $176.34 | 1,400 |
| 03:01 PM | $176.38 | Up $0.06 | $176.38 | $176.34 | 300 |
| 02:59 PM | $176.32 | Down $ -0.07 | $176.39 | $176.32 | 700 |
| 02:59 PM | $176.32 | Up $0.00 | $176.39 | $176.32 | 0 |
| 02:58 PM | $176.39 | Up $0.05 | $176.39 | $176.36 | 300 |
| 02:57 PM | $176.34 | Down $ -0.03 | $176.37 | $176.31 | 700 |
| 02:55 PM | $176.37 | Up $0.04 | $176.38 | $176.36 | 400 |
| 02:55 PM | $176.37 | Up $0.00 | $176.38 | $176.36 | 0 |
| 02:53 PM | $176.33 | Up $0.02 | $176.39 | $176.33 | 700 |
| 02:53 PM | $176.33 | Up $0.00 | $176.39 | $176.33 | 0 |
| 02:51 PM | $176.31 | Up $0.11 | $176.31 | $176.26 | 300 |
| 02:51 PM | $176.31 | Up $0.00 | $176.31 | $176.26 | 0 |
| 02:50 PM | $176.20 | Up $0.03 | $176.22 | $176.20 | 300 |
| 02:49 PM | $176.17 | Down $ -0.04 | $176.20 | $176.17 | 200 |
| 02:47 PM | $176.21 | Up $0.11 | $176.21 | $176.14 | 1,100 |
| 02:47 PM | $176.21 | Up $0.00 | $176.21 | $176.14 | 0 |
| 02:46 PM | $176.11 | Down $ -0.06 | $176.16 | $176.11 | 800 |
| 02:45 PM | $176.17 | Down $0.00 | $176.17 | $176.17 | 100 |
| 02:44 PM | $176.17 | Down $ -0.01 | $176.20 | $176.17 | 600 |
| 02:43 PM | $176.18 | Up $0.06 | $176.18 | $176.14 | 900 |
| 02:41 PM | $176.11 | Up $0.11 | $176.11 | $176.05 | 300 |
| 02:41 PM | $176.11 | Up $0.00 | $176.11 | $176.05 | 0 |
| 02:40 PM | $176.00 | Up $0.01 | $176.00 | $176.00 | 200 |
| 02:39 PM | $175.99 | Down $ -0.09 | $176.03 | $175.99 | 300 |
| 02:38 PM | $176.08 | Up $0.08 | $176.08 | $176.03 | 700 |
| 02:37 PM | $176.00 | Up $0.11 | $176.00 | $175.90 | 500 |
| 02:36 PM | $175.89 | Down $ -0.10 | $175.89 | $175.89 | 100 |
| 02:35 PM | $175.99 | Down $ -0.11 | $176.09 | $175.99 | 600 |
| 02:33 PM | $176.10 | Down $ -0.04 | $176.13 | $176.10 | 600 |
| 02:33 PM | $176.10 | Up $0.00 | $176.13 | $176.10 | 0 |
| 02:32 PM | $176.14 | Up $0.00 | $176.14 | $176.14 | 100 |
| 02:31 PM | $176.14 | Up $0.01 | $176.14 | $176.14 | 300 |
| 02:30 PM | $176.13 | Up $0.03 | $176.13 | $176.13 | 300 |
| 02:28 PM | $176.10 | Up $0.11 | $176.10 | $176.03 | 400 |
| 02:28 PM | $176.10 | Up $0.00 | $176.10 | $176.03 | 0 |
| 02:27 PM | $175.99 | Down $ -0.02 | $176.03 | $175.99 | 700 |
| 02:25 PM | $176.01 | Down $ -0.03 | $176.02 | $176.01 | 300 |
| 02:25 PM | $176.01 | Up $0.00 | $176.02 | $176.01 | 0 |
| 02:24 PM | $176.04 | Up $0.00 | $176.09 | $176.04 | 600 |
| 02:23 PM | $176.04 | Up $0.03 | $176.04 | $176.02 | 300 |
| 02:22 PM | $176.01 | Up $0.01 | $176.01 | $176.01 | 200 |
| 02:21 PM | $176.00 | Up $0.04 | $176.00 | $175.99 | 400 |
| 02:20 PM | $175.96 | Down $ -0.04 | $175.96 | $175.96 | 100 |
| 02:19 PM | $176.00 | Up $0.04 | $176.00 | $176.00 | 100 |
| 02:18 PM | $175.96 | Down $ -0.05 | $176.01 | $175.96 | 800 |
| 02:17 PM | $176.01 | Up $0.10 | $176.01 | $175.92 | 600 |
| 02:15 PM | $175.91 | Down $ -0.04 | $175.91 | $175.91 | 100 |
| 02:15 PM | $175.91 | Up $0.00 | $175.91 | $175.91 | 0 |
| 02:14 PM | $175.95 | Down $ -0.03 | $175.98 | $175.94 | 600 |
| 02:13 PM | $175.98 | Up $0.01 | $175.98 | $175.98 | 100 |
| 02:12 PM | $175.97 | Down $ -0.04 | $176.00 | $175.94 | 1,200 |
| 02:11 PM | $176.01 | Up $0.04 | $176.01 | $175.99 | 300 |
| 02:10 PM | $175.97 | Down $ -0.11 | $176.06 | $175.97 | 600 |
| 02:09 PM | $176.08 | Up $0.00 | $176.09 | $176.08 | 200 |
| 02:08 PM | $176.08 | Down $ -0.01 | $176.08 | $176.08 | 200 |
| 02:06 PM | $176.09 | Up $0.04 | $176.09 | $176.09 | 100 |
| 02:06 PM | $176.09 | Up $0.00 | $176.09 | $176.09 | 0 |
| 02:05 PM | $176.05 | Down $ -0.07 | $176.12 | $176.05 | 400 |
| 02:04 PM | $176.12 | Up $0.08 | $176.12 | $176.11 | 200 |
| 02:03 PM | $176.04 | Up $0.04 | $176.10 | $176.02 | 900 |
| 02:02 PM | $176.00 | Up $0.08 | $176.00 | $175.92 | 600 |
| 02:01 PM | $175.92 | Down $ -0.08 | $175.95 | $175.92 | 400 |
| 01:59 PM | $176.00 | Down $ -0.07 | $176.00 | $176.00 | 100 |
| 01:59 PM | $176.00 | Up $0.00 | $176.00 | $176.00 | 0 |
| 01:57 PM | $176.07 | Down $ -0.08 | $176.15 | $176.07 | 700 |
| 01:57 PM | $176.07 | Up $0.00 | $176.15 | $176.07 | 0 |
| 01:53 PM | $176.15 | Up $0.02 | $176.15 | $176.15 | 100 |
| 01:53 PM | $176.15 | Up $0.00 | $176.15 | $176.15 | 0 |
| 01:53 PM | $176.15 | Up $0.00 | $176.15 | $176.15 | 0 |
| 01:53 PM | $176.15 | Up $0.00 | $176.15 | $176.15 | 0 |
| 01:52 PM | $176.13 | Down $ -0.02 | $176.13 | $176.10 | 500 |
| 01:51 PM | $176.15 | Down $ -0.06 | $176.15 | $176.15 | 200 |
| 01:50 PM | $176.21 | Down $ -0.02 | $176.21 | $176.21 | 100 |
| 01:49 PM | $176.23 | Up $0.03 | $176.23 | $176.22 | 400 |
| 01:47 PM | $176.20 | Down $ -0.05 | $176.25 | $176.20 | 500 |
| 01:47 PM | $176.20 | Up $0.00 | $176.25 | $176.20 | 0 |
| 01:44 PM | $176.25 | Down $ -0.01 | $176.27 | $176.25 | 200 |
| 01:44 PM | $176.25 | Up $0.00 | $176.27 | $176.25 | 0 |
| 01:44 PM | $176.25 | Up $0.00 | $176.27 | $176.25 | 0 |
| 01:43 PM | $176.26 | Down $ -0.04 | $176.26 | $176.26 | 100 |
| 01:42 PM | $176.30 | Down $ -0.12 | $176.38 | $176.26 | 500 |
| 01:41 PM | $176.42 | Down $ -0.01 | $176.47 | $176.42 | 400 |
| 01:40 PM | $176.43 | Up $0.09 | $176.43 | $176.38 | 300 |
| 01:39 PM | $176.34 | Down $ -0.03 | $176.34 | $176.34 | 100 |
| 01:37 PM | $176.37 | Down $ -0.07 | $176.43 | $176.37 | 400 |
| 01:37 PM | $176.37 | Up $0.00 | $176.43 | $176.37 | 0 |
| 01:36 PM | $176.44 | Down $ -0.04 | $176.48 | $176.44 | 200 |
| 01:35 PM | $176.48 | Down $ -0.14 | $176.59 | $176.48 | 500 |
| 01:33 PM | $176.62 | Up $0.06 | $176.64 | $176.59 | 500 |
| 01:33 PM | $176.62 | Up $0.00 | $176.64 | $176.59 | 0 |
| 01:32 PM | $176.56 | Up $0.03 | $176.57 | $176.55 | 1,300 |
| 01:31 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 100 |
| 01:29 PM | $176.53 | Down $ -0.01 | $176.53 | $176.53 | 100 |
| 01:29 PM | $176.53 | Up $0.00 | $176.53 | $176.53 | 0 |
| 01:28 PM | $176.54 | Down $ -0.08 | $176.63 | $176.54 | 900 |
| 01:27 PM | $176.62 | Up $0.02 | $176.62 | $176.62 | 100 |
| 01:23 PM | $176.60 | Up $0.07 | $176.60 | $176.58 | 200 |
| 01:23 PM | $176.60 | Up $0.00 | $176.60 | $176.58 | 0 |
| 01:23 PM | $176.60 | Up $0.00 | $176.60 | $176.58 | 0 |
| 01:23 PM | $176.60 | Up $0.00 | $176.60 | $176.58 | 0 |
| 01:20 PM | $176.53 | Up $0.05 | $176.53 | $176.52 | 200 |
| 01:20 PM | $176.53 | Up $0.00 | $176.53 | $176.52 | 0 |
| 01:20 PM | $176.53 | Up $0.00 | $176.53 | $176.52 | 0 |
| 01:17 PM | $176.48 | Down $ -0.09 | $176.54 | $176.48 | 500 |
| 01:17 PM | $176.48 | Up $0.00 | $176.54 | $176.48 | 0 |
| 01:17 PM | $176.48 | Up $0.00 | $176.54 | $176.48 | 0 |
| 01:16 PM | $176.57 | Down $ -0.04 | $176.64 | $176.53 | 1,000 |
| 01:15 PM | $176.61 | Up $0.06 | $176.61 | $176.57 | 400 |
| 01:14 PM | $176.55 | Up $0.15 | $176.55 | $176.49 | 400 |
| 01:10 PM | $176.40 | Up $0.06 | $176.40 | $176.40 | 100 |
| 01:10 PM | $176.40 | Up $0.00 | $176.40 | $176.40 | 0 |
| 01:10 PM | $176.40 | Up $0.00 | $176.40 | $176.40 | 0 |
| 01:10 PM | $176.40 | Up $0.00 | $176.40 | $176.40 | 0 |
| 01:09 PM | $176.34 | Down $ -0.04 | $176.38 | $176.34 | 200 |
| 01:07 PM | $176.38 | Up $0.00 | $176.38 | $176.38 | 100 |
| 01:07 PM | $176.38 | Up $0.00 | $176.38 | $176.38 | 0 |
| 01:05 PM | $176.38 | Up $0.03 | $176.38 | $176.37 | 300 |
| 01:05 PM | $176.38 | Up $0.00 | $176.38 | $176.37 | 0 |
| 01:04 PM | $176.35 | Down $ -0.03 | $176.35 | $176.35 | 200 |
| 01:03 PM | $176.38 | Up $0.00 | $176.38 | $176.33 | 300 |
| 01:02 PM | $176.38 | Up $0.04 | $176.42 | $176.34 | 900 |
| 01:00 PM | $176.34 | Up $0.07 | $176.34 | $176.33 | 200 |
| 01:00 PM | $176.34 | Up $0.00 | $176.34 | $176.33 | 0 |
| 12:59 PM | $176.27 | Down $ -0.11 | $176.43 | $176.27 | 600 |
| 12:58 PM | $176.38 | Up $0.07 | $176.38 | $176.38 | 100 |
| 12:57 PM | $176.31 | Up $0.01 | $176.31 | $176.27 | 200 |
| 12:56 PM | $176.30 | Down $ -0.05 | $176.30 | $176.30 | 100 |
| 12:55 PM | $176.35 | Up $0.00 | $176.35 | $176.35 | 100 |
| 12:54 PM | $176.35 | Up $0.05 | $176.35 | $176.33 | 300 |
| 12:53 PM | $176.30 | Up $0.03 | $176.30 | $176.30 | 100 |
| 12:52 PM | $176.27 | Up $0.04 | $176.27 | $176.27 | 100 |
| 12:51 PM | $176.23 | Down $ -0.02 | $176.26 | $176.23 | 300 |
| 12:50 PM | $176.25 | Down $ -0.05 | $176.25 | $176.25 | 100 |
| 12:47 PM | $176.30 | Up $0.02 | $176.30 | $176.30 | 100 |
| 12:47 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 12:47 PM | $176.30 | Up $0.00 | $176.30 | $176.30 | 0 |
| 12:45 PM | $176.28 | Down $ -0.08 | $176.34 | $176.18 | 1,300 |
| 12:45 PM | $176.28 | Up $0.00 | $176.34 | $176.18 | 0 |
| 12:42 PM | $176.36 | Up $0.00 | $176.36 | $176.36 | 100 |
| 12:42 PM | $176.36 | Up $0.00 | $176.36 | $176.36 | 0 |
| 12:42 PM | $176.36 | Up $0.00 | $176.36 | $176.36 | 0 |
| 12:41 PM | $176.36 | Up $0.08 | $176.40 | $176.36 | 200 |
| 12:40 PM | $176.28 | Down $ -0.13 | $176.38 | $176.28 | 300 |
| 12:39 PM | $176.41 | Down $ -0.01 | $176.41 | $176.41 | 100 |
| 12:38 PM | $176.42 | Up $0.14 | $176.42 | $176.31 | 600 |
| 12:37 PM | $176.28 | Up $0.00 | $176.28 | $176.28 | 200 |
| 12:36 PM | $176.27 | Down $ -0.04 | $176.27 | $176.27 | 100 |
| 12:34 PM | $176.31 | Up $0.10 | $176.31 | $176.26 | 200 |
| 12:34 PM | $176.31 | Up $0.00 | $176.31 | $176.26 | 0 |
| 12:33 PM | $176.21 | Down $ -0.02 | $176.26 | $176.21 | 300 |
| 12:32 PM | $176.23 | Up $0.04 | $176.23 | $176.23 | 100 |
| 12:31 PM | $176.19 | Up $0.13 | $176.23 | $176.03 | 800 |
| 12:30 PM | $176.06 | Down $ -0.06 | $176.06 | $176.06 | 100 |
| 12:29 PM | $176.12 | Down $ -0.08 | $176.20 | $176.12 | 200 |
| 12:28 PM | $176.20 | Up $0.04 | $176.30 | $176.20 | 300 |
| 12:27 PM | $176.16 | Up $0.08 | $176.16 | $176.15 | 200 |
| 12:25 PM | $176.08 | Down $ -0.12 | $176.15 | $176.00 | 1,100 |
| 12:25 PM | $176.08 | Up $0.00 | $176.15 | $176.00 | 0 |
| 12:24 PM | $176.20 | Up $0.00 | $176.24 | $176.20 | 300 |
| 12:23 PM | $176.20 | Down $ -0.19 | $176.39 | $176.14 | 1,500 |
| 12:22 PM | $176.39 | Down $ -0.01 | $176.40 | $176.35 | 300 |
| 12:21 PM | $176.40 | Down $ -0.05 | $176.40 | $176.40 | 100 |
| 12:20 PM | $176.45 | Up $0.00 | $176.45 | $176.45 | 100 |
| 12:19 PM | $176.45 | Down $ -0.06 | $176.49 | $176.41 | 500 |
| 12:18 PM | $176.51 | Down $ -0.01 | $176.52 | $176.51 | 400 |
| 12:17 PM | $176.52 | Up $0.04 | $176.52 | $176.51 | 300 |
| 12:16 PM | $176.48 | Up $0.02 | $176.50 | $176.48 | 400 |
| 12:13 PM | $176.46 | Up $0.08 | $176.46 | $176.46 | 200 |
| 12:13 PM | $176.46 | Up $0.00 | $176.46 | $176.46 | 0 |
| 12:13 PM | $176.46 | Up $0.00 | $176.46 | $176.46 | 0 |
| 12:10 PM | $176.38 | Up $0.03 | $176.38 | $176.33 | 200 |
| 12:10 PM | $176.38 | Up $0.00 | $176.38 | $176.33 | 0 |
| 12:10 PM | $176.38 | Up $0.00 | $176.38 | $176.33 | 0 |
| 12:09 PM | $176.35 | Up $0.00 | $176.40 | $176.35 | 400 |
| 12:07 PM | $176.35 | Up $0.07 | $176.35 | $176.33 | 1,200 |
| 12:07 PM | $176.35 | Up $0.00 | $176.35 | $176.33 | 0 |
| 12:06 PM | $176.28 | Up $0.13 | $176.28 | $176.25 | 200 |
| 12:04 PM | $176.15 | Up $0.17 | $176.15 | $176.06 | 400 |
| 12:04 PM | $176.15 | Up $0.00 | $176.15 | $176.06 | 0 |
| 12:02 PM | $175.98 | Up $0.09 | $176.02 | $175.89 | 500 |
| 12:02 PM | $175.98 | Up $0.00 | $176.02 | $175.89 | 0 |
| 12:00 PM | $175.89 | Up $0.10 | $176.02 | $175.80 | 1,500 |
| 12:00 PM | $175.89 | Up $0.00 | $176.02 | $175.80 | 0 |
| 11:57 AM | $175.79 | Up $0.00 | $175.92 | $175.79 | 800 |
| 11:57 AM | $175.79 | Up $0.00 | $175.92 | $175.79 | 0 |
| 11:57 AM | $175.79 | Up $0.00 | $175.92 | $175.79 | 0 |
| 11:56 AM | $175.79 | Down $ -0.05 | $175.79 | $175.79 | 100 |
| 11:55 AM | $175.84 | Up $0.05 | $175.84 | $175.84 | 100 |
| 11:54 AM | $175.79 | Down $ -0.02 | $175.92 | $175.79 | 500 |
| 11:52 AM | $175.81 | Down $ -0.01 | $175.82 | $175.81 | 300 |
| 11:52 AM | $175.81 | Up $0.00 | $175.82 | $175.81 | 0 |
| 11:51 AM | $175.82 | Down $ -0.09 | $175.90 | $175.82 | 300 |
| 11:50 AM | $175.91 | Down $ -0.20 | $176.07 | $175.82 | 1,100 |
| 11:47 AM | $176.11 | Up $0.00 | $176.11 | $176.11 | 100 |
| 11:47 AM | $176.11 | Up $0.00 | $176.11 | $176.11 | 0 |
| 11:47 AM | $176.11 | Up $0.00 | $176.11 | $176.11 | 0 |
| 11:46 AM | $176.11 | Down $ -0.08 | $176.15 | $176.11 | 700 |
| 11:45 AM | $176.19 | Up $0.00 | $176.20 | $176.19 | 400 |
| 11:44 AM | $176.19 | Up $0.00 | $176.19 | $176.17 | 500 |
| 11:43 AM | $176.19 | Up $0.09 | $176.19 | $176.12 | 1,200 |
| 11:41 AM | $176.10 | Down $0.00 | $176.10 | $176.10 | 100 |
| 11:41 AM | $176.10 | Up $0.00 | $176.10 | $176.10 | 0 |
| 11:40 AM | $176.10 | Up $0.00 | $176.14 | $176.10 | 400 |
| 11:38 AM | $176.10 | Down $ -0.02 | $176.12 | $176.10 | 200 |
| 11:38 AM | $176.10 | Up $0.00 | $176.12 | $176.10 | 0 |
| 11:37 AM | $176.12 | Down $ -0.03 | $176.12 | $176.12 | 100 |
| 11:35 AM | $176.15 | Up $0.09 | $176.15 | $176.03 | 4,500 |
| 11:35 AM | $176.15 | Up $0.00 | $176.15 | $176.03 | 0 |
| 11:34 AM | $176.07 | Up $0.06 | $176.07 | $176.03 | 200 |
| 11:32 AM | $176.01 | Down $ -0.11 | $176.12 | $176.01 | 400 |
| 11:32 AM | $176.01 | Up $0.00 | $176.12 | $176.01 | 0 |
| 11:30 AM | $176.12 | Down $ -0.03 | $176.14 | $176.12 | 200 |
| 11:30 AM | $176.12 | Up $0.00 | $176.14 | $176.12 | 0 |
| 11:29 AM | $176.15 | Up $0.01 | $176.15 | $176.15 | 100 |
| 11:28 AM | $176.14 | Up $0.02 | $176.16 | $176.12 | 400 |
| 11:26 AM | $176.12 | Down $ -0.03 | $176.17 | $176.12 | 200 |
| 11:26 AM | $176.12 | Up $0.00 | $176.17 | $176.12 | 0 |
| 11:25 AM | $176.15 | Up $0.10 | $176.15 | $176.07 | 300 |
| 11:24 AM | $176.05 | Down $ -0.05 | $176.10 | $176.05 | 200 |
| 11:23 AM | $176.10 | Up $0.01 | $176.11 | $176.10 | 200 |
| 11:22 AM | $176.09 | Down $ -0.22 | $176.28 | $176.09 | 1,000 |
| 11:21 AM | $176.31 | Down $ -0.01 | $176.33 | $176.31 | 200 |
| 11:20 AM | $176.32 | Down $ -0.05 | $176.37 | $176.32 | 400 |
| 11:18 AM | $176.37 | Down $ -0.07 | $176.44 | $176.34 | 900 |
| 11:18 AM | $176.37 | Up $0.00 | $176.44 | $176.34 | 0 |
| 11:17 AM | $176.45 | Up $0.04 | $176.45 | $176.45 | 100 |
| 11:16 AM | $176.40 | Up $0.06 | $176.40 | $176.40 | 200 |
| 11:15 AM | $176.34 | Up $0.12 | $176.34 | $176.28 | 200 |
| 11:14 AM | $176.22 | Up $0.00 | $176.22 | $176.22 | 600 |
| 11:13 AM | $176.22 | Up $0.16 | $176.22 | $176.07 | 3,400 |
| 11:09 AM | $176.06 | Up $0.07 | $176.06 | $176.06 | 200 |
| 11:09 AM | $176.06 | Up $0.00 | $176.06 | $176.06 | 0 |
| 11:09 AM | $176.06 | Up $0.00 | $176.06 | $176.06 | 0 |
| 11:09 AM | $176.06 | Up $0.00 | $176.06 | $176.06 | 0 |
| 11:08 AM | $175.99 | Up $0.04 | $176.00 | $175.93 | 1,700 |
| 11:07 AM | $175.95 | Up $0.04 | $175.95 | $175.95 | 200 |
| 11:03 AM | $175.91 | Down $ -0.05 | $175.91 | $175.91 | 200 |
| 11:03 AM | $175.91 | Up $0.00 | $175.91 | $175.91 | 0 |
| 11:03 AM | $175.91 | Up $0.00 | $175.91 | $175.91 | 0 |
| 11:03 AM | $175.91 | Up $0.00 | $175.91 | $175.91 | 0 |
| 11:02 AM | $175.96 | Down $ -0.02 | $175.97 | $175.96 | 400 |
| 11:01 AM | $175.98 | Up $0.05 | $176.00 | $175.95 | 500 |
| 11:00 AM | $175.93 | Up $0.00 | $175.94 | $175.90 | 700 |
| 10:59 AM | $175.93 | Down $ -0.04 | $175.96 | $175.93 | 500 |
| 10:58 AM | $175.97 | Up $0.08 | $175.98 | $175.83 | 2,800 |
| 10:54 AM | $175.89 | Up $0.05 | $175.89 | $175.89 | 400 |
| 10:54 AM | $175.89 | Up $0.00 | $175.89 | $175.89 | 0 |
| 10:54 AM | $175.89 | Up $0.00 | $175.89 | $175.89 | 0 |
| 10:54 AM | $175.89 | Up $0.00 | $175.89 | $175.89 | 0 |
| 10:53 AM | $175.84 | Down $ -0.01 | $175.85 | $175.75 | 1,200 |
| 10:52 AM | $175.85 | Down $ -0.03 | $175.85 | $175.85 | 100 |
| 10:50 AM | $175.88 | Down $ -0.01 | $175.88 | $175.88 | 100 |
| 10:50 AM | $175.88 | Up $0.00 | $175.88 | $175.88 | 0 |
| 10:49 AM | $175.89 | Down $ -0.04 | $175.90 | $175.89 | 500 |
| 10:48 AM | $175.93 | Up $0.21 | $175.98 | $175.77 | 1,300 |
| 10:46 AM | $175.72 | Up $0.00 | $175.78 | $175.72 | 600 |
| 10:46 AM | $175.72 | Up $0.00 | $175.78 | $175.72 | 0 |
| 10:45 AM | $175.72 | Up $0.09 | $175.72 | $175.65 | 1,000 |
| 10:44 AM | $175.63 | Down $ -0.06 | $175.68 | $175.63 | 1,000 |
| 10:43 AM | $175.69 | Up $0.07 | $175.69 | $175.64 | 400 |
| 10:42 AM | $175.61 | Up $0.02 | $175.61 | $175.61 | 100 |
| 10:41 AM | $175.59 | Down $ -0.05 | $175.59 | $175.59 | 200 |
| 10:40 AM | $175.64 | Up $0.04 | $175.64 | $175.64 | 300 |
| 10:39 AM | $175.60 | Down $ -0.03 | $175.60 | $175.60 | 300 |
| 10:38 AM | $175.63 | Down $ -0.01 | $175.67 | $175.63 | 500 |
| 10:36 AM | $175.64 | Up $0.40 | $175.72 | $175.31 | 5,500 |
| 10:36 AM | $175.64 | Up $0.00 | $175.72 | $175.31 | 0 |
| 10:35 AM | $175.24 | Down $ -0.05 | $175.29 | $175.24 | 300 |
| 10:34 AM | $175.29 | Down $ -0.03 | $175.32 | $175.29 | 300 |
| 10:33 AM | $175.32 | Up $0.00 | $175.39 | $175.32 | 900 |
| 10:32 AM | $175.32 | Down $ -0.02 | $175.34 | $175.32 | 200 |
| 10:31 AM | $175.34 | Down $ -0.08 | $175.43 | $175.34 | 800 |
| 10:30 AM | $175.42 | Down $ -0.02 | $175.48 | $175.33 | 1,500 |
| 10:29 AM | $175.44 | Down $ -0.01 | $175.44 | $175.44 | 100 |
| 10:28 AM | $175.45 | Down $ -0.16 | $175.57 | $175.45 | 600 |
| 10:27 AM | $175.61 | Up $0.04 | $175.61 | $175.60 | 400 |
| 10:25 AM | $175.57 | Down $ -0.13 | $175.66 | $175.57 | 300 |
| 10:25 AM | $175.57 | Up $0.00 | $175.66 | $175.57 | 0 |
| 10:24 AM | $175.70 | Down $ -0.25 | $176.00 | $175.70 | 3,200 |
| 10:23 AM | $175.95 | Up $0.08 | $175.95 | $175.95 | 100 |
| 10:21 AM | $175.86 | Up $0.04 | $175.86 | $175.77 | 800 |
| 10:21 AM | $175.86 | Up $0.00 | $175.86 | $175.77 | 0 |
| 10:20 AM | $175.82 | Up $0.04 | $175.82 | $175.82 | 200 |
| 10:19 AM | $175.78 | Up $0.00 | $175.79 | $175.78 | 300 |
| 10:18 AM | $175.78 | Down $ -0.08 | $175.86 | $175.78 | 300 |
| 10:17 AM | $175.86 | Up $0.10 | $175.86 | $175.86 | 100 |
| 10:16 AM | $175.76 | Up $0.04 | $175.76 | $175.76 | 100 |
| 10:15 AM | $175.72 | Up $0.08 | $175.72 | $175.72 | 200 |
| 10:14 AM | $175.64 | Up $0.04 | $175.67 | $175.58 | 600 |
| 10:12 AM | $175.60 | Up $0.09 | $175.65 | $175.60 | 400 |
| 10:12 AM | $175.60 | Up $0.00 | $175.65 | $175.60 | 0 |
| 10:11 AM | $175.51 | Up $0.08 | $175.51 | $175.51 | 100 |
| 10:10 AM | $175.43 | Up $0.11 | $175.43 | $175.37 | 300 |
| 10:09 AM | $175.32 | Down $ -0.08 | $175.40 | $175.32 | 600 |
| 10:08 AM | $175.40 | Up $0.08 | $175.43 | $175.34 | 800 |
| 10:07 AM | $175.32 | Up $0.03 | $175.33 | $175.32 | 300 |
| 10:06 AM | $175.29 | Down $ -0.06 | $175.39 | $175.28 | 1,100 |
| 10:05 AM | $175.35 | Down $ -0.06 | $175.40 | $175.35 | 500 |
| 10:04 AM | $175.41 | Down $ -0.06 | $175.46 | $175.41 | 500 |
| 10:03 AM | $175.46 | Down $ -0.06 | $175.46 | $175.46 | 100 |
| 10:02 AM | $175.52 | Down $ -0.04 | $175.56 | $175.52 | 600 |
| 10:01 AM | $175.56 | Up $0.23 | $175.69 | $175.51 | 1,200 |
| 10:00 AM | $175.33 | Down $ -0.17 | $175.49 | $175.29 | 1,600 |
| 09:59 AM | $175.50 | Up $0.10 | $175.53 | $175.40 | 1,400 |
| 09:58 AM | $175.40 | Up $0.30 | $175.40 | $175.13 | 1,400 |
| 09:57 AM | $175.10 | Up $0.00 | $175.10 | $175.10 | 100 |
| 09:56 AM | $175.10 | Up $0.64 | $175.10 | $175.00 | 300 |
| 09:53 AM | $174.46 | Up $0.08 | $174.46 | $174.46 | 100 |
| 09:53 AM | $174.46 | Up $0.00 | $174.46 | $174.46 | 0 |
| 09:53 AM | $174.46 | Up $0.00 | $174.46 | $174.46 | 0 |
| 09:52 AM | $174.38 | Up $0.12 | $174.38 | $174.18 | 500 |
| 09:51 AM | $174.26 | Down $ -0.30 | $174.60 | $174.26 | 1,700 |
| 09:50 AM | $174.56 | Up $0.34 | $174.59 | $174.27 | 1,500 |
| 09:49 AM | $174.22 | Up $0.00 | $174.27 | $174.18 | 600 |
| 09:48 AM | $174.22 | Up $0.01 | $174.22 | $174.12 | 400 |
| 09:47 AM | $174.21 | Up $0.40 | $174.24 | $173.99 | 1,200 |
| 09:46 AM | $173.81 | Up $0.22 | $173.81 | $173.64 | 800 |
| 09:45 AM | $173.59 | Up $0.30 | $173.59 | $173.54 | 200 |
| 09:44 AM | $173.29 | Down $ -0.04 | $173.36 | $173.28 | 600 |
| 09:43 AM | $173.33 | Up $0.17 | $173.38 | $173.16 | 2,700 |
| 09:42 AM | $173.16 | Up $0.02 | $173.16 | $173.16 | 100 |
| 09:41 AM | $173.14 | Down $ -0.66 | $173.34 | $173.14 | 200 |
| 09:40 AM | $173.80 | Down $ -0.39 | $173.91 | $173.80 | 400 |
| 09:39 AM | $174.19 | Down $ -0.60 | $174.42 | $174.19 | 700 |
| 09:35 AM | $174.79 | Up $0.35 | $174.79 | $174.40 | 500 |
| 09:35 AM | $174.79 | Up $0.00 | $174.79 | $174.40 | 0 |
| 09:35 AM | $174.79 | Up $0.00 | $174.79 | $174.40 | 0 |
| 09:35 AM | $174.79 | Up $0.00 | $174.79 | $174.40 | 0 |
| 09:33 AM | $174.44 | Down $ -0.13 | $174.56 | $173.96 | 600 |
| 09:33 AM | $174.44 | Up $0.00 | $174.56 | $173.96 | 0 |
| 09:32 AM | $174.57 | Down $ -0.19 | $174.57 | $174.57 | 100 |
| 09:30 AM | $174.76 | Down $ -0.06 | $174.76 | $174.76 | 800 |
| 09:30 AM | $174.76 | Up $0.00 | $174.76 | $174.76 | 0 |
| Previous close | $174.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $176.75 | $175.81 | $176.86 | $175.80 | 405,300 |
| 30/04/2026 | $174.82 | $175.44 | $176.35 | $174.82 | 457,600 |
| 29/04/2026 | $174.16 | $174.73 | $175.26 | $174.10 | 163,700 |
| 28/04/2026 | $174.06 | $175.26 | $175.95 | $173.75 | 411,600 |
| 27/04/2026 | $174.03 | $173.94 | $174.26 | $173.37 | 226,500 |
| 24/04/2026 | $175.41 | $176.19 | $176.29 | $175.36 | 221,000 |
| 23/04/2026 | $176.09 | $175.78 | $176.40 | $174.34 | 191,100 |
| 22/04/2026 | $173.92 | $172.45 | $174.20 | $172.44 | 145,600 |
| 21/04/2026 | $173.53 | $173.87 | $174.32 | $173.53 | 110,000 |
| 20/04/2026 | $172.42 | $172.96 | $173.09 | $171.78 | 206,500 |
| 17/04/2026 | $172.58 | $172.60 | $172.99 | $172.11 | 110,400 |
| 16/04/2026 | $171.03 | $171.64 | $171.93 | $170.94 | 133,100 |
| 15/04/2026 | $172.67 | $172.05 | $172.82 | $171.98 | 152,100 |
| 14/04/2026 | $171.19 | $170.24 | $172.02 | $169.97 | 195,500 |
| 13/04/2026 | $168.47 | $166.39 | $168.95 | $166.39 | 106,500 |
| 10/04/2026 | $166.02 | $165.85 | $166.81 | $165.75 | 104,600 |
| 09/04/2026 | $166.56 | $165.97 | $166.74 | $165.93 | 143,800 |
| 08/04/2026 | $164.01 | $164.23 | $164.95 | $163.95 | 258,700 |
| 07/04/2026 | $160.74 | $159.91 | $160.91 | $159.89 | 208,800 |
| 06/04/2026 | $158.66 | $158.68 | $159.09 | $158.34 | 89,000 |
| 02/04/2026 | $157.39 | $156.63 | $157.48 | $156.43 | 179,300 |
| 01/04/2026 | $156.28 | $158.14 | $158.30 | $156.14 | 397,300 |
| 31/03/2026 | $154.38 | $153.23 | $155.22 | $153.15 | 299,000 |
| 30/03/2026 | $150.77 | $152.85 | $152.90 | $150.33 | 170,900 |
| 27/03/2026 | $151.38 | $152.63 | $152.63 | $150.88 | 171,800 |
| 26/03/2026 | $152.70 | $152.60 | $153.00 | $151.82 | 293,000 |
| 25/03/2026 | $152.94 | $153.22 | $154.00 | $152.72 | 325,100 |
| 24/03/2026 | $151.18 | $151.75 | $152.08 | $151.02 | 340,100 |
| 23/03/2026 | $149.70 | $149.36 | $150.10 | $148.50 | 267,100 |
| 20/03/2026 | $146.18 | $146.14 | $147.02 | $145.84 | 381,000 |
Graphs are not available, please refer to the detailed table