Find a quote
IA FINANCIAL CORPORATION
216.60 Up 2.94 (1.36 %)
Delayed : 2026/09/21 17:40:00
- Previous close $213.66
- Opening $213.66
- Today High $216.65
- Today Low $213.66
- Price Bid $216.34
- Price Ask $216.34
- 52 Weeks High $223.72
- 52 Weeks Low $145.44
- Size Bid 1
- Size Ask 1
- Volume 240,837
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $216.60 | Up $0.02 | $216.60 | $216.60 | 54,100 |
| 03:59 PM | $216.58 | Up $0.04 | $216.65 | $216.53 | 5,600 |
| 03:58 PM | $216.54 | Up $0.05 | $216.54 | $216.47 | 1,000 |
| 03:57 PM | $216.49 | Up $0.01 | $216.54 | $216.40 | 2,100 |
| 03:56 PM | $216.48 | Up $0.15 | $216.48 | $216.36 | 600 |
| 03:55 PM | $216.33 | Up $0.19 | $216.36 | $216.14 | 3,700 |
| 03:54 PM | $216.14 | Up $0.00 | $216.14 | $216.14 | 100 |
| 03:53 PM | $216.14 | Down $ -0.06 | $216.20 | $216.14 | 500 |
| 03:52 PM | $216.20 | Down $ -0.08 | $216.31 | $216.18 | 1,000 |
| 03:51 PM | $216.27 | Down $ -0.02 | $216.27 | $216.27 | 300 |
| 03:50 PM | $216.29 | Up $0.47 | $216.48 | $215.87 | 6,200 |
| 03:49 PM | $215.82 | Down $ -0.03 | $215.90 | $215.82 | 1,100 |
| 03:46 PM | $215.85 | Down $ -0.15 | $215.96 | $215.85 | 1,400 |
| 03:46 PM | $215.85 | Up $0.00 | $215.96 | $215.85 | 0 |
| 03:46 PM | $215.85 | Up $0.00 | $215.96 | $215.85 | 0 |
| 03:45 PM | $216.00 | Up $0.05 | $216.00 | $216.00 | 100 |
| 03:44 PM | $215.95 | Down $ -0.06 | $216.00 | $215.95 | 500 |
| 03:43 PM | $216.01 | Up $0.10 | $216.01 | $215.93 | 700 |
| 03:41 PM | $215.91 | Up $0.04 | $215.91 | $215.91 | 100 |
| 03:41 PM | $215.91 | Up $0.00 | $215.91 | $215.91 | 0 |
| 03:40 PM | $215.87 | Up $0.11 | $215.87 | $215.82 | 300 |
| 03:38 PM | $215.76 | Up $0.07 | $215.78 | $215.71 | 1,200 |
| 03:38 PM | $215.76 | Up $0.00 | $215.78 | $215.71 | 0 |
| 03:37 PM | $215.69 | Up $0.05 | $215.69 | $215.69 | 300 |
| 03:36 PM | $215.64 | Up $0.05 | $215.64 | $215.64 | 300 |
| 03:35 PM | $215.59 | Up $0.00 | $215.59 | $215.55 | 300 |
| 03:34 PM | $215.59 | Down $ -0.12 | $215.65 | $215.59 | 300 |
| 03:33 PM | $215.71 | Down $ -0.14 | $215.76 | $215.71 | 400 |
| 03:32 PM | $215.85 | Down $ -0.15 | $215.95 | $215.81 | 1,000 |
| 03:31 PM | $216.00 | Up $0.05 | $216.14 | $215.98 | 1,600 |
| 03:30 PM | $215.95 | Down $ -0.16 | $216.11 | $215.95 | 600 |
| 03:27 PM | $216.11 | Down $ -0.02 | $216.11 | $216.11 | 100 |
| 03:27 PM | $216.11 | Up $0.00 | $216.11 | $216.11 | 0 |
| 03:27 PM | $216.11 | Up $0.00 | $216.11 | $216.11 | 0 |
| 03:26 PM | $216.13 | Down $ -0.03 | $216.15 | $216.07 | 1,000 |
| 03:25 PM | $216.16 | Up $0.00 | $216.16 | $216.16 | 100 |
| 03:23 PM | $216.15 | Up $0.00 | $216.20 | $216.15 | 900 |
| 03:23 PM | $216.15 | Up $0.00 | $216.20 | $216.15 | 0 |
| 03:22 PM | $216.15 | Down $ -0.04 | $216.15 | $216.15 | 100 |
| 03:20 PM | $216.20 | Down $ -0.03 | $216.20 | $216.20 | 100 |
| 03:20 PM | $216.20 | Up $0.00 | $216.20 | $216.20 | 0 |
| 03:18 PM | $216.23 | Up $0.07 | $216.23 | $216.23 | 100 |
| 03:18 PM | $216.23 | Up $0.00 | $216.23 | $216.23 | 0 |
| 03:12 PM | $216.16 | Up $0.15 | $216.16 | $216.06 | 700 |
| 03:12 PM | $216.16 | Up $0.00 | $216.16 | $216.06 | 0 |
| 03:12 PM | $216.16 | Up $0.00 | $216.16 | $216.06 | 0 |
| 03:12 PM | $216.16 | Up $0.00 | $216.16 | $216.06 | 0 |
| 03:12 PM | $216.16 | Up $0.00 | $216.16 | $216.06 | 0 |
| 03:12 PM | $216.16 | Up $0.00 | $216.16 | $216.06 | 0 |
| 03:11 PM | $216.01 | Up $0.04 | $216.01 | $216.01 | 200 |
| 03:10 PM | $215.97 | Down $ -0.07 | $216.04 | $215.97 | 600 |
| 03:09 PM | $216.04 | Up $0.01 | $216.07 | $216.04 | 400 |
| 03:07 PM | $216.03 | Up $0.01 | $216.06 | $216.03 | 600 |
| 03:07 PM | $216.03 | Up $0.00 | $216.06 | $216.03 | 0 |
| 03:05 PM | $216.02 | Down $ -0.02 | $216.07 | $216.02 | 300 |
| 03:05 PM | $216.02 | Up $0.00 | $216.07 | $216.02 | 0 |
| 03:03 PM | $216.04 | Down $ -0.01 | $216.04 | $216.04 | 200 |
| 03:03 PM | $216.04 | Up $0.00 | $216.04 | $216.04 | 0 |
| 03:02 PM | $216.05 | Down $ -0.02 | $216.05 | $216.05 | 100 |
| 03:01 PM | $216.07 | Up $0.00 | $216.07 | $216.07 | 100 |
| 03:00 PM | $216.07 | Up $0.04 | $216.07 | $216.07 | 100 |
| 02:58 PM | $216.03 | Down $ -0.10 | $216.13 | $216.03 | 500 |
| 02:58 PM | $216.03 | Up $0.00 | $216.13 | $216.03 | 0 |
| 02:56 PM | $216.13 | Down $ -0.08 | $216.18 | $216.13 | 300 |
| 02:56 PM | $216.13 | Up $0.00 | $216.18 | $216.13 | 0 |
| 02:55 PM | $216.21 | Up $0.07 | $216.21 | $216.17 | 200 |
| 02:54 PM | $216.14 | Up $0.00 | $216.14 | $216.14 | 100 |
| 02:53 PM | $216.14 | Up $0.13 | $216.14 | $216.06 | 800 |
| 02:52 PM | $216.01 | Up $0.00 | $216.01 | $216.01 | 400 |
| 02:49 PM | $216.01 | Down $ -0.01 | $216.04 | $216.01 | 600 |
| 02:49 PM | $216.01 | Up $0.00 | $216.04 | $216.01 | 0 |
| 02:49 PM | $216.01 | Up $0.00 | $216.04 | $216.01 | 0 |
| 02:47 PM | $216.02 | Down $ -0.05 | $216.07 | $216.02 | 700 |
| 02:47 PM | $216.02 | Up $0.00 | $216.07 | $216.02 | 0 |
| 02:43 PM | $216.07 | Up $0.06 | $216.10 | $216.07 | 600 |
| 02:43 PM | $216.07 | Up $0.00 | $216.10 | $216.07 | 0 |
| 02:43 PM | $216.07 | Up $0.00 | $216.10 | $216.07 | 0 |
| 02:43 PM | $216.07 | Up $0.00 | $216.10 | $216.07 | 0 |
| 02:42 PM | $216.01 | Up $0.00 | $216.05 | $216.01 | 400 |
| 02:35 PM | $216.01 | Up $0.04 | $216.02 | $216.01 | 200 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:35 PM | $216.01 | Up $0.00 | $216.02 | $216.01 | 0 |
| 02:33 PM | $215.97 | Down $ -0.01 | $215.97 | $215.97 | 100 |
| 02:33 PM | $215.97 | Up $0.00 | $215.97 | $215.97 | 0 |
| 02:32 PM | $215.98 | Up $0.08 | $215.98 | $215.95 | 400 |
| 02:31 PM | $215.90 | Down $0.00 | $215.90 | $215.90 | 200 |
| 02:29 PM | $215.90 | Up $0.00 | $215.93 | $215.90 | 300 |
| 02:29 PM | $215.90 | Up $0.00 | $215.93 | $215.90 | 0 |
| 02:25 PM | $215.90 | Down $ -0.01 | $215.91 | $215.90 | 400 |
| 02:25 PM | $215.90 | Up $0.00 | $215.91 | $215.90 | 0 |
| 02:25 PM | $215.90 | Up $0.00 | $215.91 | $215.90 | 0 |
| 02:25 PM | $215.90 | Up $0.00 | $215.91 | $215.90 | 0 |
| 02:24 PM | $215.91 | Down $ -0.02 | $215.91 | $215.91 | 100 |
| 02:23 PM | $215.93 | Up $0.00 | $215.94 | $215.93 | 400 |
| 02:22 PM | $215.93 | Up $0.12 | $215.93 | $215.89 | 400 |
| 02:19 PM | $215.81 | Down $ -0.03 | $215.81 | $215.81 | 100 |
| 02:19 PM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 02:19 PM | $215.81 | Up $0.00 | $215.81 | $215.81 | 0 |
| 02:18 PM | $215.84 | Up $0.04 | $215.84 | $215.84 | 100 |
| 02:16 PM | $215.80 | Down $ -0.02 | $215.85 | $215.80 | 300 |
| 02:16 PM | $215.80 | Up $0.00 | $215.85 | $215.80 | 0 |
| 02:14 PM | $215.82 | Up $0.04 | $215.82 | $215.82 | 100 |
| 02:14 PM | $215.82 | Up $0.00 | $215.82 | $215.82 | 0 |
| 02:13 PM | $215.78 | Down $ -0.05 | $215.83 | $215.78 | 500 |
| 02:11 PM | $215.83 | Up $0.04 | $215.83 | $215.83 | 100 |
| 02:11 PM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 02:08 PM | $215.79 | Down $ -0.19 | $215.95 | $215.79 | 800 |
| 02:08 PM | $215.79 | Up $0.00 | $215.95 | $215.79 | 0 |
| 02:08 PM | $215.79 | Up $0.00 | $215.95 | $215.79 | 0 |
| 02:07 PM | $215.98 | Up $0.14 | $215.98 | $215.93 | 300 |
| 02:05 PM | $215.84 | Down $ -0.01 | $215.86 | $215.84 | 400 |
| 02:05 PM | $215.84 | Up $0.00 | $215.86 | $215.84 | 0 |
| 02:03 PM | $215.85 | Up $0.05 | $215.99 | $215.85 | 1,700 |
| 02:03 PM | $215.85 | Up $0.00 | $215.99 | $215.85 | 0 |
| 02:02 PM | $215.80 | Up $0.04 | $215.80 | $215.80 | 100 |
| 02:00 PM | $215.76 | Up $0.05 | $215.80 | $215.76 | 500 |
| 02:00 PM | $215.76 | Up $0.00 | $215.80 | $215.76 | 0 |
| 01:59 PM | $215.71 | Up $0.29 | $215.71 | $215.47 | 1,200 |
| 01:57 PM | $215.42 | Up $0.04 | $215.42 | $215.42 | 100 |
| 01:57 PM | $215.42 | Up $0.00 | $215.42 | $215.42 | 0 |
| 01:55 PM | $215.38 | Down $ -0.03 | $215.38 | $215.38 | 200 |
| 01:55 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:53 PM | $215.41 | Down $ -0.13 | $215.50 | $215.41 | 400 |
| 01:53 PM | $215.41 | Up $0.00 | $215.50 | $215.41 | 0 |
| 01:52 PM | $215.54 | Up $0.00 | $215.54 | $215.49 | 500 |
| 01:50 PM | $215.54 | Down $ -0.04 | $215.54 | $215.54 | 100 |
| 01:50 PM | $215.54 | Up $0.00 | $215.54 | $215.54 | 0 |
| 01:48 PM | $215.58 | Down $ -0.14 | $215.68 | $215.58 | 300 |
| 01:48 PM | $215.58 | Up $0.00 | $215.68 | $215.58 | 0 |
| 01:46 PM | $215.72 | Up $0.09 | $215.72 | $215.72 | 100 |
| 01:46 PM | $215.72 | Up $0.00 | $215.72 | $215.72 | 0 |
| 01:45 PM | $215.63 | Up $0.04 | $215.63 | $215.63 | 100 |
| 01:44 PM | $215.59 | Down $ -0.05 | $215.64 | $215.59 | 400 |
| 01:43 PM | $215.64 | Down $ -0.02 | $215.67 | $215.64 | 300 |
| 01:42 PM | $215.66 | Up $0.08 | $215.66 | $215.66 | 100 |
| 01:40 PM | $215.58 | Up $0.16 | $215.60 | $215.49 | 900 |
| 01:40 PM | $215.58 | Up $0.00 | $215.60 | $215.49 | 0 |
| 01:38 PM | $215.42 | Up $0.13 | $215.42 | $215.33 | 400 |
| 01:38 PM | $215.42 | Up $0.00 | $215.42 | $215.33 | 0 |
| 01:37 PM | $215.29 | Down $ -0.09 | $215.46 | $215.29 | 800 |
| 01:35 PM | $215.38 | Up $0.03 | $215.38 | $215.38 | 300 |
| 01:35 PM | $215.38 | Up $0.00 | $215.38 | $215.38 | 0 |
| 01:32 PM | $215.34 | Up $0.08 | $215.34 | $215.30 | 300 |
| 01:32 PM | $215.34 | Up $0.00 | $215.34 | $215.30 | 0 |
| 01:32 PM | $215.34 | Up $0.00 | $215.34 | $215.30 | 0 |
| 01:31 PM | $215.26 | Down $ -0.08 | $215.29 | $215.26 | 200 |
| 01:30 PM | $215.34 | Down $ -0.03 | $215.36 | $215.34 | 200 |
| 01:29 PM | $215.37 | Up $0.04 | $215.37 | $215.37 | 100 |
| 01:27 PM | $215.33 | Down $ -0.09 | $215.38 | $215.33 | 200 |
| 01:27 PM | $215.33 | Up $0.00 | $215.38 | $215.33 | 0 |
| 01:24 PM | $215.42 | Up $0.14 | $215.42 | $215.31 | 1,000 |
| 01:24 PM | $215.42 | Up $0.00 | $215.42 | $215.31 | 0 |
| 01:24 PM | $215.42 | Up $0.00 | $215.42 | $215.31 | 0 |
| 01:23 PM | $215.28 | Down $ -0.07 | $215.30 | $215.19 | 600 |
| 01:22 PM | $215.35 | Down $ -0.15 | $215.45 | $215.35 | 400 |
| 01:21 PM | $215.50 | Up $0.05 | $215.57 | $215.44 | 1,700 |
| 01:19 PM | $215.45 | Up $0.04 | $215.45 | $215.45 | 300 |
| 01:19 PM | $215.45 | Up $0.00 | $215.45 | $215.45 | 0 |
| 01:16 PM | $215.41 | Down $ -0.10 | $215.46 | $215.41 | 200 |
| 01:16 PM | $215.41 | Up $0.00 | $215.46 | $215.41 | 0 |
| 01:16 PM | $215.41 | Up $0.00 | $215.46 | $215.41 | 0 |
| 01:15 PM | $215.51 | Down $ -0.04 | $215.55 | $215.51 | 400 |
| 01:14 PM | $215.55 | Up $0.04 | $215.55 | $215.51 | 400 |
| 01:11 PM | $215.51 | Up $0.04 | $215.51 | $215.51 | 100 |
| 01:11 PM | $215.51 | Up $0.00 | $215.51 | $215.51 | 0 |
| 01:11 PM | $215.51 | Up $0.00 | $215.51 | $215.51 | 0 |
| 01:10 PM | $215.47 | Up $0.04 | $215.48 | $215.44 | 400 |
| 01:08 PM | $215.43 | Up $0.06 | $215.47 | $215.43 | 500 |
| 01:08 PM | $215.43 | Up $0.00 | $215.47 | $215.43 | 0 |
| 01:05 PM | $215.37 | Up $0.04 | $215.37 | $215.36 | 300 |
| 01:05 PM | $215.37 | Up $0.00 | $215.37 | $215.36 | 0 |
| 01:05 PM | $215.37 | Up $0.00 | $215.37 | $215.36 | 0 |
| 01:03 PM | $215.33 | Down $ -0.01 | $215.37 | $215.33 | 400 |
| 01:03 PM | $215.33 | Up $0.00 | $215.37 | $215.33 | 0 |
| 01:02 PM | $215.34 | Down $ -0.03 | $215.35 | $215.34 | 300 |
| 01:01 PM | $215.37 | Up $0.04 | $215.37 | $215.33 | 300 |
| 12:58 PM | $215.33 | Down $ -0.07 | $215.34 | $215.33 | 300 |
| 12:58 PM | $215.33 | Up $0.00 | $215.34 | $215.33 | 0 |
| 12:58 PM | $215.33 | Up $0.00 | $215.34 | $215.33 | 0 |
| 12:57 PM | $215.40 | Down $ -0.05 | $215.40 | $215.40 | 200 |
| 12:56 PM | $215.45 | Down $ -0.23 | $215.62 | $215.45 | 800 |
| 12:52 PM | $215.68 | Down $ -0.05 | $215.69 | $215.68 | 200 |
| 12:52 PM | $215.68 | Up $0.00 | $215.69 | $215.68 | 0 |
| 12:52 PM | $215.68 | Up $0.00 | $215.69 | $215.68 | 0 |
| 12:52 PM | $215.68 | Up $0.00 | $215.69 | $215.68 | 0 |
| 12:50 PM | $215.73 | Up $0.05 | $215.73 | $215.73 | 100 |
| 12:50 PM | $215.73 | Up $0.00 | $215.73 | $215.73 | 0 |
| 12:49 PM | $215.68 | Up $0.04 | $215.68 | $215.64 | 200 |
| 12:48 PM | $215.64 | Up $0.00 | $215.68 | $215.64 | 400 |
| 12:45 PM | $215.64 | Up $0.08 | $215.64 | $215.64 | 100 |
| 12:45 PM | $215.64 | Up $0.00 | $215.64 | $215.64 | 0 |
| 12:45 PM | $215.64 | Up $0.00 | $215.64 | $215.64 | 0 |
| 12:44 PM | $215.56 | Up $0.01 | $215.59 | $215.55 | 300 |
| 12:43 PM | $215.55 | Down $ -0.06 | $215.61 | $215.55 | 300 |
| 12:42 PM | $215.61 | Up $0.10 | $215.61 | $215.55 | 300 |
| 12:40 PM | $215.51 | Down $ -0.05 | $215.51 | $215.51 | 100 |
| 12:40 PM | $215.51 | Up $0.00 | $215.51 | $215.51 | 0 |
| 12:38 PM | $215.56 | Down $ -0.25 | $215.77 | $215.55 | 1,100 |
| 12:38 PM | $215.56 | Up $0.00 | $215.77 | $215.55 | 0 |
| 12:35 PM | $215.81 | Down $ -0.07 | $215.85 | $215.81 | 200 |
| 12:35 PM | $215.81 | Up $0.00 | $215.85 | $215.81 | 0 |
| 12:35 PM | $215.81 | Up $0.00 | $215.85 | $215.81 | 0 |
| 12:34 PM | $215.88 | Up $0.00 | $215.89 | $215.88 | 200 |
| 12:33 PM | $215.88 | Up $0.10 | $215.88 | $215.87 | 200 |
| 12:32 PM | $215.78 | Up $0.02 | $215.81 | $215.78 | 300 |
| 12:31 PM | $215.76 | Up $0.05 | $215.81 | $215.75 | 600 |
| 12:30 PM | $215.71 | Down $ -0.01 | $215.76 | $215.71 | 400 |
| 12:29 PM | $215.72 | Down $ -0.25 | $215.92 | $215.72 | 500 |
| 12:27 PM | $215.97 | Down $ -0.08 | $216.00 | $215.97 | 200 |
| 12:27 PM | $215.97 | Up $0.00 | $216.00 | $215.97 | 0 |
| 12:26 PM | $216.05 | Up $0.16 | $216.05 | $215.95 | 700 |
| 12:25 PM | $215.89 | Up $0.02 | $215.93 | $215.86 | 1,200 |
| 12:22 PM | $215.87 | Down $ -0.05 | $215.87 | $215.87 | 100 |
| 12:22 PM | $215.87 | Up $0.00 | $215.87 | $215.87 | 0 |
| 12:22 PM | $215.87 | Up $0.00 | $215.87 | $215.87 | 0 |
| 12:21 PM | $215.92 | Down $ -0.06 | $215.95 | $215.92 | 200 |
| 12:19 PM | $215.98 | Down $ -0.04 | $215.98 | $215.98 | 100 |
| 12:19 PM | $215.98 | Up $0.00 | $215.98 | $215.98 | 0 |
| 12:16 PM | $216.02 | Up $0.03 | $216.03 | $215.97 | 400 |
| 12:16 PM | $216.02 | Up $0.00 | $216.03 | $215.97 | 0 |
| 12:16 PM | $216.02 | Up $0.00 | $216.03 | $215.97 | 0 |
| 12:15 PM | $216.00 | Down $ -0.06 | $216.05 | $215.99 | 1,300 |
| 12:14 PM | $216.06 | Up $0.01 | $216.06 | $216.01 | 200 |
| 12:13 PM | $216.05 | Up $0.04 | $216.05 | $216.05 | 100 |
| 12:11 PM | $216.01 | Up $0.05 | $216.01 | $216.01 | 100 |
| 12:11 PM | $216.01 | Up $0.00 | $216.01 | $216.01 | 0 |
| 12:10 PM | $215.96 | Up $0.21 | $215.96 | $215.72 | 3,300 |
| 12:09 PM | $215.75 | Up $0.10 | $215.76 | $215.66 | 900 |
| 12:07 PM | $215.65 | Up $0.03 | $215.65 | $215.65 | 100 |
| 12:07 PM | $215.65 | Up $0.00 | $215.65 | $215.65 | 0 |
| 12:05 PM | $215.62 | Down $ -0.09 | $215.74 | $215.61 | 1,600 |
| 12:05 PM | $215.62 | Up $0.00 | $215.74 | $215.61 | 0 |
| 12:04 PM | $215.71 | Down $ -0.28 | $215.99 | $215.71 | 2,700 |
| 12:03 PM | $215.99 | Down $ -0.05 | $216.04 | $215.99 | 400 |
| 12:02 PM | $216.04 | Up $0.04 | $216.04 | $216.04 | 100 |
| 12:01 PM | $216.00 | Up $0.00 | $216.00 | $215.96 | 700 |
| 11:58 AM | $216.00 | Up $0.03 | $216.00 | $216.00 | 300 |
| 11:58 AM | $216.00 | Up $0.00 | $216.00 | $216.00 | 0 |
| 11:58 AM | $216.00 | Up $0.00 | $216.00 | $216.00 | 0 |
| 11:55 AM | $215.97 | Down $0.00 | $215.97 | $215.97 | 700 |
| 11:55 AM | $215.97 | Up $0.00 | $215.97 | $215.97 | 0 |
| 11:55 AM | $215.97 | Up $0.00 | $215.97 | $215.97 | 0 |
| 11:54 AM | $215.97 | Down $ -0.05 | $215.97 | $215.97 | 100 |
| 11:53 AM | $216.02 | Down $ -0.04 | $216.07 | $216.02 | 300 |
| 11:50 AM | $216.06 | Up $0.06 | $216.06 | $216.01 | 200 |
| 11:50 AM | $216.06 | Up $0.00 | $216.06 | $216.01 | 0 |
| 11:50 AM | $216.06 | Up $0.00 | $216.06 | $216.01 | 0 |
| 11:49 AM | $216.00 | Up $0.03 | $216.00 | $216.00 | 100 |
| 11:48 AM | $215.97 | Down $ -0.14 | $216.07 | $215.97 | 1,500 |
| 11:47 AM | $216.11 | Up $0.05 | $216.11 | $216.11 | 100 |
| 11:45 AM | $216.06 | Up $0.04 | $216.09 | $216.02 | 700 |
| 11:45 AM | $216.06 | Up $0.00 | $216.09 | $216.02 | 0 |
| 11:44 AM | $216.02 | Up $0.05 | $216.02 | $216.02 | 100 |
| 11:40 AM | $215.97 | Up $0.27 | $215.98 | $215.79 | 2,000 |
| 11:40 AM | $215.97 | Up $0.00 | $215.98 | $215.79 | 0 |
| 11:40 AM | $215.97 | Up $0.00 | $215.98 | $215.79 | 0 |
| 11:40 AM | $215.97 | Up $0.00 | $215.98 | $215.79 | 0 |
| 11:36 AM | $215.70 | Up $0.10 | $215.70 | $215.65 | 200 |
| 11:36 AM | $215.70 | Up $0.00 | $215.70 | $215.65 | 0 |
| 11:36 AM | $215.70 | Up $0.00 | $215.70 | $215.65 | 0 |
| 11:36 AM | $215.70 | Up $0.00 | $215.70 | $215.65 | 0 |
| 11:35 AM | $215.60 | Up $0.01 | $215.64 | $215.60 | 900 |
| 11:34 AM | $215.59 | Up $0.04 | $215.59 | $215.54 | 300 |
| 11:33 AM | $215.55 | Down $ -0.05 | $215.80 | $215.45 | 5,300 |
| 11:31 AM | $215.60 | Up $0.04 | $215.60 | $215.60 | 300 |
| 11:31 AM | $215.60 | Up $0.00 | $215.60 | $215.60 | 0 |
| 11:30 AM | $215.56 | Down $ -0.31 | $215.89 | $215.56 | 2,700 |
| 11:29 AM | $215.88 | Down $ -0.03 | $215.88 | $215.88 | 200 |
| 11:28 AM | $215.90 | Up $0.00 | $215.90 | $215.88 | 300 |
| 11:27 AM | $215.90 | Down $ -0.21 | $216.06 | $215.80 | 1,900 |
| 11:26 AM | $216.11 | Up $0.04 | $216.11 | $216.11 | 200 |
| 11:25 AM | $216.07 | Down $ -0.04 | $216.07 | $216.07 | 100 |
| 11:24 AM | $216.11 | Up $0.11 | $216.11 | $216.00 | 800 |
| 11:23 AM | $216.00 | Up $0.06 | $216.05 | $215.97 | 1,000 |
| 11:21 AM | $215.94 | Down $ -0.11 | $216.00 | $215.94 | 200 |
| 11:21 AM | $215.94 | Up $0.00 | $216.00 | $215.94 | 0 |
| 11:20 AM | $216.05 | Up $0.04 | $216.05 | $216.04 | 300 |
| 11:17 AM | $216.01 | Down $ -0.10 | $216.07 | $216.01 | 300 |
| 11:17 AM | $216.01 | Up $0.00 | $216.07 | $216.01 | 0 |
| 11:17 AM | $216.01 | Up $0.00 | $216.07 | $216.01 | 0 |
| 11:15 AM | $216.11 | Down $ -0.05 | $216.11 | $216.11 | 100 |
| 11:15 AM | $216.11 | Up $0.00 | $216.11 | $216.11 | 0 |
| 11:14 AM | $216.16 | Up $0.07 | $216.18 | $216.13 | 400 |
| 11:12 AM | $216.09 | Down $ -0.11 | $216.19 | $216.09 | 300 |
| 11:12 AM | $216.09 | Up $0.00 | $216.19 | $216.09 | 0 |
| 11:11 AM | $216.20 | Down $ -0.03 | $216.20 | $216.20 | 200 |
| 11:10 AM | $216.23 | Up $0.02 | $216.24 | $216.20 | 400 |
| 11:06 AM | $216.21 | Down $ -0.04 | $216.21 | $216.21 | 200 |
| 11:06 AM | $216.21 | Up $0.00 | $216.21 | $216.21 | 0 |
| 11:06 AM | $216.21 | Up $0.00 | $216.21 | $216.21 | 0 |
| 11:06 AM | $216.21 | Up $0.00 | $216.21 | $216.21 | 0 |
| 11:05 AM | $216.25 | Up $0.15 | $216.29 | $216.19 | 1,100 |
| 11:04 AM | $216.10 | Up $0.02 | $216.15 | $216.10 | 400 |
| 10:59 AM | $216.08 | Up $0.04 | $216.08 | $215.96 | 1,000 |
| 10:59 AM | $216.08 | Up $0.00 | $216.08 | $215.96 | 0 |
| 10:59 AM | $216.08 | Up $0.00 | $216.08 | $215.96 | 0 |
| 10:59 AM | $216.08 | Up $0.00 | $216.08 | $215.96 | 0 |
| 10:59 AM | $216.08 | Up $0.00 | $216.08 | $215.96 | 0 |
| 10:58 AM | $216.04 | Up $0.00 | $216.08 | $216.04 | 1,000 |
| 10:55 AM | $216.04 | Up $0.04 | $216.04 | $216.04 | 100 |
| 10:55 AM | $216.04 | Up $0.00 | $216.04 | $216.04 | 0 |
| 10:55 AM | $216.04 | Up $0.00 | $216.04 | $216.04 | 0 |
| 10:54 AM | $216.00 | Up $0.16 | $216.00 | $215.82 | 1,400 |
| 10:53 AM | $215.83 | Up $0.30 | $215.85 | $215.45 | 2,600 |
| 10:51 AM | $215.54 | Up $0.00 | $215.54 | $215.54 | 200 |
| 10:51 AM | $215.54 | Up $0.00 | $215.54 | $215.54 | 0 |
| 10:50 AM | $215.54 | Up $0.00 | $215.54 | $215.54 | 200 |
| 10:49 AM | $215.54 | Down $ -0.08 | $215.63 | $215.54 | 800 |
| 10:48 AM | $215.61 | Down $ -0.07 | $215.69 | $215.61 | 300 |
| 10:47 AM | $215.68 | Up $0.05 | $215.68 | $215.55 | 500 |
| 10:46 AM | $215.63 | Up $0.03 | $215.66 | $215.57 | 700 |
| 10:45 AM | $215.60 | Down $ -0.31 | $215.87 | $215.51 | 1,700 |
| 10:43 AM | $215.91 | Up $0.03 | $215.91 | $215.87 | 400 |
| 10:43 AM | $215.91 | Up $0.00 | $215.91 | $215.87 | 0 |
| 10:42 AM | $215.89 | Up $0.11 | $215.90 | $215.81 | 500 |
| 10:39 AM | $215.77 | Down $ -0.05 | $215.82 | $215.77 | 200 |
| 10:39 AM | $215.77 | Up $0.00 | $215.82 | $215.77 | 0 |
| 10:39 AM | $215.77 | Up $0.00 | $215.82 | $215.77 | 0 |
| 10:38 AM | $215.82 | Up $0.11 | $215.85 | $215.72 | 600 |
| 10:37 AM | $215.71 | Up $0.07 | $215.71 | $215.63 | 700 |
| 10:36 AM | $215.64 | Up $0.20 | $215.69 | $215.48 | 1,700 |
| 10:34 AM | $215.44 | Down $ -0.06 | $215.44 | $215.44 | 100 |
| 10:34 AM | $215.44 | Up $0.00 | $215.44 | $215.44 | 0 |
| 10:33 AM | $215.50 | Up $0.15 | $215.50 | $215.40 | 600 |
| 10:32 AM | $215.35 | Up $0.05 | $215.35 | $215.35 | 100 |
| 10:31 AM | $215.30 | Down $ -0.16 | $215.48 | $215.26 | 700 |
| 10:30 AM | $215.46 | Up $0.05 | $215.50 | $215.40 | 400 |
| 10:29 AM | $215.41 | Down $ -0.16 | $215.54 | $215.37 | 1,500 |
| 10:28 AM | $215.57 | Up $0.40 | $215.57 | $215.31 | 600 |
| 10:27 AM | $215.17 | Up $0.03 | $215.28 | $215.17 | 400 |
| 10:26 AM | $215.14 | Down $ -0.31 | $215.40 | $215.14 | 700 |
| 10:25 AM | $215.45 | Up $0.10 | $215.53 | $215.41 | 2,100 |
| 10:24 AM | $215.35 | Up $0.14 | $215.35 | $215.17 | 900 |
| 10:23 AM | $215.21 | Up $0.09 | $215.21 | $215.21 | 100 |
| 10:22 AM | $215.12 | Up $0.09 | $215.22 | $215.04 | 1,100 |
| 10:21 AM | $215.03 | Down $ -0.12 | $215.12 | $215.00 | 800 |
| 10:20 AM | $215.15 | Up $0.00 | $215.28 | $214.99 | 2,300 |
| 10:15 AM | $215.15 | Down $ -0.18 | $215.42 | $215.15 | 1,000 |
| 10:15 AM | $215.15 | Up $0.00 | $215.42 | $215.15 | 0 |
| 10:15 AM | $215.15 | Up $0.00 | $215.42 | $215.15 | 0 |
| 10:15 AM | $215.15 | Up $0.00 | $215.42 | $215.15 | 0 |
| 10:15 AM | $215.15 | Up $0.00 | $215.42 | $215.15 | 0 |
| 10:14 AM | $215.33 | Up $0.39 | $215.33 | $215.31 | 300 |
| 10:07 AM | $214.94 | Up $0.43 | $214.94 | $214.94 | 100 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:07 AM | $214.94 | Up $0.00 | $214.94 | $214.94 | 0 |
| 10:04 AM | $214.51 | Down $ -1.22 | $215.95 | $214.51 | 2,900 |
| 10:04 AM | $214.51 | Up $0.00 | $215.95 | $214.51 | 0 |
| 10:04 AM | $214.51 | Up $0.00 | $215.95 | $214.51 | 0 |
| 10:03 AM | $215.73 | Down $ -0.08 | $215.73 | $215.55 | 200 |
| 10:02 AM | $215.81 | Up $0.00 | $215.81 | $215.81 | 100 |
| 10:01 AM | $215.81 | Down $ -0.01 | $215.81 | $215.81 | 100 |
| 10:00 AM | $215.82 | Up $0.04 | $215.99 | $215.82 | 200 |
| 09:59 AM | $215.78 | Down $ -0.05 | $215.88 | $215.78 | 400 |
| 09:54 AM | $215.83 | Up $0.01 | $215.83 | $215.83 | 100 |
| 09:54 AM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 09:54 AM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 09:54 AM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 09:54 AM | $215.83 | Up $0.00 | $215.83 | $215.83 | 0 |
| 09:53 AM | $215.82 | Down $ -0.25 | $215.82 | $215.39 | 700 |
| 09:51 AM | $216.07 | Up $2.09 | $216.07 | $214.53 | 1,300 |
| 09:51 AM | $216.07 | Up $0.00 | $216.07 | $214.53 | 0 |
| 09:43 AM | $213.98 | Down $ -0.02 | $213.98 | $213.98 | 200 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:43 AM | $213.98 | Up $0.00 | $213.98 | $213.98 | 0 |
| 09:34 AM | $214.00 | Up $0.34 | $214.00 | $214.00 | 500 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:34 AM | $214.00 | Up $0.00 | $214.00 | $214.00 | 0 |
| 09:30 AM | $213.66 | Up $0.00 | $213.66 | $213.66 | 700 |
| 09:30 AM | $213.66 | Up $0.00 | $213.66 | $213.66 | 0 |
| 09:30 AM | $213.66 | Up $0.00 | $213.66 | $213.66 | 0 |
| 09:30 AM | $213.66 | Up $0.00 | $213.66 | $213.66 | 0 |
| Previous close | $213.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/09/2026 | $216.60 | $215.96 | $216.65 | $215.19 | 139,700 |
| 18/09/2026 | $213.66 | $212.13 | $213.66 | $210.34 | 489,000 |
| 17/09/2026 | $213.76 | $212.63 | $214.94 | $212.63 | 148,500 |
| 16/09/2026 | $213.35 | $213.16 | $214.42 | $212.03 | 237,300 |
| 15/09/2026 | $212.46 | $211.78 | $213.68 | $211.52 | 239,000 |
| 14/09/2026 | $211.55 | $208.04 | $211.73 | $206.89 | 333,600 |
| 11/09/2026 | $205.67 | $203.86 | $205.78 | $203.81 | 215,100 |
| 10/09/2026 | $203.34 | $202.40 | $203.58 | $201.95 | 307,200 |
| 09/09/2026 | $199.83 | $199.73 | $200.35 | $198.95 | 416,000 |
| 08/09/2026 | $201.88 | $202.30 | $203.15 | $201.22 | 212,800 |
| 04/09/2026 | $203.86 | $205.29 | $205.56 | $203.78 | 237,500 |
| 03/09/2026 | $204.44 | $204.70 | $205.31 | $204.39 | 151,900 |
| 02/09/2026 | $200.84 | $198.19 | $200.84 | $197.58 | 181,300 |
| 01/09/2026 | $196.63 | $195.68 | $196.63 | $195.07 | 174,800 |
| 31/08/2026 | $197.78 | $197.35 | $198.16 | $196.81 | 339,700 |
| 28/08/2026 | $198.42 | $198.27 | $198.56 | $197.45 | 221,100 |
| 27/08/2026 | $199.51 | $200.04 | $200.07 | $198.40 | 230,200 |
| 26/08/2026 | $198.73 | $199.74 | $199.84 | $198.56 | 126,200 |
| 25/08/2026 | $199.12 | $196.78 | $199.16 | $196.71 | 317,300 |
| 24/08/2026 | $196.53 | $195.67 | $196.53 | $194.47 | 227,000 |
| 21/08/2026 | $196.37 | $198.17 | $198.41 | $196.26 | 208,400 |
| 20/08/2026 | $196.79 | $197.24 | $197.71 | $195.83 | 264,400 |
| 19/08/2026 | $200.44 | $199.68 | $201.69 | $199.68 | 237,800 |
| 18/08/2026 | $204.47 | $204.67 | $204.88 | $204.03 | 187,800 |
| 17/08/2026 | $205.51 | $205.32 | $206.18 | $204.67 | 148,400 |
| 14/08/2026 | $206.72 | $206.97 | $207.39 | $206.40 | 198,500 |
| 13/08/2026 | $207.02 | $205.57 | $207.02 | $205.41 | 222,600 |
| 12/08/2026 | $206.85 | $206.76 | $207.07 | $206.01 | 170,600 |
| 11/08/2026 | $207.11 | $208.49 | $208.76 | $207.00 | 178,200 |
| 10/08/2026 | $212.23 | $212.92 | $212.93 | $210.04 | 289,300 |
Graphs are not available, please refer to the detailed table