Quotes and Market Data
Find a quote
IA FINANCIAL CORPORATION
83.86 Down -0.22 (-0.26 %)
Delayed : 2024/04/24 16:00:01
- Previous close $84.08
- Opening $83.92
- Price Ask $85.06
- Price Bid $85.06
- Size Bid 7
- Size Ask 19
- Today High $85.06
- Today Low $83.36
- 52 Weeks High $93.90
- 52 Weeks Low $77.61
- Volume 296,643
Fundamentals
- P/E Ratio : 11.21
- Earnings/Share : 1.64
- Dividends/Share : $0.82
- Current Div. Yield : 3.91
- Market Cap (M) : 8,356.04
- Shares Out (M) : 99.64
- Exchange : XTSE
- Ex Dividend Date : 2024/02/29
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $83.86 | Down $ -0.03 | $83.86 | $83.86 | 166,300 |
| 03:59 PM | $83.89 | Up $0.08 | $83.89 | $83.81 | 800 |
| 03:58 PM | $83.81 | Up $0.00 | $83.81 | $83.81 | 100 |
| 03:57 PM | $83.81 | Up $0.00 | $83.88 | $83.81 | 500 |
| 03:56 PM | $83.81 | Down $ -0.02 | $83.83 | $83.81 | 900 |
| 03:55 PM | $83.83 | Down $ -0.03 | $83.88 | $83.83 | 1,900 |
| 03:54 PM | $83.86 | Up $0.06 | $83.86 | $83.84 | 600 |
| 03:52 PM | $83.80 | Down $ -0.03 | $83.80 | $83.80 | 100 |
| 03:52 PM | $83.80 | Up $0.00 | $83.80 | $83.80 | 0 |
| 03:51 PM | $83.83 | Up $0.03 | $83.83 | $83.83 | 100 |
| 03:50 PM | $83.79 | Down $ -0.06 | $83.85 | $83.78 | 1,100 |
| 03:49 PM | $83.85 | Up $0.06 | $83.85 | $83.83 | 400 |
| 03:47 PM | $83.79 | Down $ -0.04 | $83.79 | $83.79 | 200 |
| 03:47 PM | $83.79 | Up $0.00 | $83.79 | $83.79 | 0 |
| 03:46 PM | $83.83 | Up $0.04 | $83.83 | $83.82 | 200 |
| 03:45 PM | $83.79 | Down $ -0.01 | $83.79 | $83.79 | 300 |
| 03:44 PM | $83.80 | Down $ -0.01 | $83.80 | $83.80 | 400 |
| 03:42 PM | $83.81 | Up $0.00 | $83.85 | $83.81 | 300 |
| 03:42 PM | $83.81 | Up $0.00 | $83.85 | $83.81 | 0 |
| 03:41 PM | $83.81 | Down $ -0.01 | $83.81 | $83.81 | 200 |
| 03:40 PM | $83.82 | Up $0.08 | $83.82 | $83.77 | 1,200 |
| 03:39 PM | $83.74 | Down $ -0.04 | $83.74 | $83.74 | 200 |
| 03:38 PM | $83.78 | Up $0.04 | $83.78 | $83.77 | 300 |
| 03:37 PM | $83.74 | Down $ -0.01 | $83.74 | $83.74 | 800 |
| 03:34 PM | $83.75 | Down $ -0.01 | $83.76 | $83.75 | 300 |
| 03:34 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:34 PM | $83.75 | Up $0.00 | $83.76 | $83.75 | 0 |
| 03:31 PM | $83.76 | Down $ -0.07 | $83.77 | $83.76 | 500 |
| 03:31 PM | $83.76 | Up $0.00 | $83.77 | $83.76 | 0 |
| 03:31 PM | $83.76 | Up $0.00 | $83.77 | $83.76 | 0 |
| 03:25 PM | $83.83 | Down $ -0.01 | $83.84 | $83.83 | 900 |
| 03:25 PM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 03:25 PM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 03:25 PM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 03:25 PM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 03:25 PM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 03:24 PM | $83.84 | Up $0.07 | $83.84 | $83.79 | 400 |
| 03:23 PM | $83.77 | Up $0.04 | $83.77 | $83.74 | 400 |
| 03:22 PM | $83.73 | Down $ -0.02 | $83.75 | $83.71 | 4,400 |
| 03:17 PM | $83.75 | Down $ -0.04 | $83.75 | $83.75 | 200 |
| 03:17 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:17 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:17 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:17 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 03:14 PM | $83.79 | Up $0.09 | $83.79 | $83.79 | 300 |
| 03:14 PM | $83.79 | Up $0.00 | $83.79 | $83.79 | 0 |
| 03:14 PM | $83.79 | Up $0.00 | $83.79 | $83.79 | 0 |
| 03:13 PM | $83.70 | Down $ -0.02 | $83.72 | $83.70 | 500 |
| 03:12 PM | $83.72 | Down $ -0.01 | $83.73 | $83.72 | 200 |
| 03:11 PM | $83.73 | Down $ -0.04 | $83.74 | $83.73 | 200 |
| 03:09 PM | $83.77 | Up $0.06 | $83.77 | $83.77 | 200 |
| 03:09 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 03:06 PM | $83.71 | Up $0.10 | $83.72 | $83.67 | 900 |
| 03:06 PM | $83.71 | Up $0.00 | $83.72 | $83.67 | 0 |
| 03:06 PM | $83.71 | Up $0.00 | $83.72 | $83.67 | 0 |
| 03:05 PM | $83.61 | Down $ -0.07 | $83.63 | $83.61 | 1,400 |
| 03:04 PM | $83.68 | Up $0.05 | $83.68 | $83.68 | 600 |
| 03:01 PM | $83.63 | Up $0.05 | $83.66 | $83.62 | 900 |
| 03:01 PM | $83.63 | Up $0.00 | $83.66 | $83.62 | 0 |
| 03:01 PM | $83.63 | Up $0.00 | $83.66 | $83.62 | 0 |
| 03:00 PM | $83.58 | Down $ -0.05 | $83.58 | $83.58 | 200 |
| 02:59 PM | $83.63 | Down $ -0.08 | $83.65 | $83.63 | 400 |
| 02:56 PM | $83.71 | Down $ -0.06 | $83.74 | $83.71 | 200 |
| 02:56 PM | $83.71 | Up $0.00 | $83.74 | $83.71 | 0 |
| 02:56 PM | $83.71 | Up $0.00 | $83.74 | $83.71 | 0 |
| 02:53 PM | $83.77 | Down $ -0.03 | $83.77 | $83.77 | 100 |
| 02:53 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 02:53 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 02:50 PM | $83.80 | Up $0.00 | $83.80 | $83.80 | 100 |
| 02:50 PM | $83.80 | Up $0.00 | $83.80 | $83.80 | 0 |
| 02:50 PM | $83.80 | Up $0.00 | $83.80 | $83.80 | 0 |
| 02:49 PM | $83.80 | Down $ -0.09 | $83.85 | $83.80 | 500 |
| 02:48 PM | $83.89 | Down $ -0.03 | $83.89 | $83.89 | 600 |
| 02:45 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 600 |
| 02:45 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 02:45 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 02:43 PM | $83.92 | Down $ -0.06 | $83.92 | $83.92 | 300 |
| 02:43 PM | $83.92 | Up $0.00 | $83.92 | $83.92 | 0 |
| 02:42 PM | $83.98 | Up $0.04 | $83.98 | $83.98 | 100 |
| 02:40 PM | $83.94 | Up $0.03 | $83.94 | $83.94 | 400 |
| 02:40 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:39 PM | $83.91 | Down $ -0.01 | $83.91 | $83.91 | 500 |
| 02:38 PM | $83.92 | Down $ -0.02 | $83.96 | $83.85 | 1,500 |
| 02:37 PM | $83.94 | Up $0.00 | $83.99 | $83.94 | 400 |
| 02:32 PM | $83.94 | Down $ -0.03 | $83.97 | $83.94 | 500 |
| 02:32 PM | $83.94 | Up $0.00 | $83.97 | $83.94 | 0 |
| 02:32 PM | $83.94 | Up $0.00 | $83.97 | $83.94 | 0 |
| 02:32 PM | $83.94 | Up $0.00 | $83.97 | $83.94 | 0 |
| 02:32 PM | $83.94 | Up $0.00 | $83.97 | $83.94 | 0 |
| 02:31 PM | $83.97 | Down $ -0.03 | $84.00 | $83.97 | 700 |
| 02:30 PM | $84.00 | Up $0.06 | $84.00 | $83.98 | 700 |
| 02:24 PM | $83.94 | Down $ -0.01 | $83.94 | $83.94 | 100 |
| 02:24 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:24 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:24 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:24 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:24 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 02:23 PM | $83.95 | Down $ -0.01 | $83.95 | $83.95 | 200 |
| 02:20 PM | $83.96 | Up $0.02 | $83.98 | $83.96 | 1,200 |
| 02:20 PM | $83.96 | Up $0.00 | $83.98 | $83.96 | 0 |
| 02:20 PM | $83.96 | Up $0.00 | $83.98 | $83.96 | 0 |
| 02:19 PM | $83.94 | Down $ -0.02 | $83.96 | $83.94 | 300 |
| 02:18 PM | $83.96 | Up $0.02 | $83.96 | $83.92 | 1,100 |
| 02:17 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 200 |
| 02:16 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 100 |
| 02:15 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 100 |
| 02:14 PM | $83.94 | Up $0.00 | $83.94 | $83.94 | 500 |
| 02:13 PM | $83.94 | Down $ -0.04 | $83.98 | $83.94 | 800 |
| 02:12 PM | $83.98 | Down $ -0.03 | $83.98 | $83.98 | 100 |
| 02:10 PM | $84.01 | Up $0.03 | $84.01 | $83.98 | 300 |
| 02:10 PM | $84.01 | Up $0.00 | $84.01 | $83.98 | 0 |
| 02:09 PM | $83.98 | Up $0.04 | $83.98 | $83.98 | 100 |
| 02:08 PM | $83.94 | Up $0.04 | $83.94 | $83.90 | 300 |
| 02:07 PM | $83.90 | Up $0.05 | $83.90 | $83.85 | 1,300 |
| 02:06 PM | $83.85 | Down $ -0.03 | $83.85 | $83.84 | 300 |
| 02:04 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 100 |
| 02:04 PM | $83.88 | Up $0.00 | $83.88 | $83.88 | 0 |
| 02:00 PM | $83.88 | Down $ -0.02 | $83.90 | $83.88 | 300 |
| 02:00 PM | $83.88 | Up $0.00 | $83.90 | $83.88 | 0 |
| 02:00 PM | $83.88 | Up $0.00 | $83.90 | $83.88 | 0 |
| 02:00 PM | $83.88 | Up $0.00 | $83.90 | $83.88 | 0 |
| 01:59 PM | $83.90 | Down $ -0.08 | $83.95 | $83.90 | 1,400 |
| 01:53 PM | $83.98 | Down $ -0.02 | $84.00 | $83.98 | 800 |
| 01:53 PM | $83.98 | Up $0.00 | $84.00 | $83.98 | 0 |
| 01:53 PM | $83.98 | Up $0.00 | $84.00 | $83.98 | 0 |
| 01:53 PM | $83.98 | Up $0.00 | $84.00 | $83.98 | 0 |
| 01:53 PM | $83.98 | Up $0.00 | $84.00 | $83.98 | 0 |
| 01:53 PM | $83.98 | Up $0.00 | $84.00 | $83.98 | 0 |
| 01:52 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 100 |
| 01:51 PM | $84.00 | Up $0.00 | $84.00 | $84.00 | 100 |
| 01:50 PM | $84.00 | Down $ -0.11 | $84.04 | $84.00 | 1,000 |
| 01:49 PM | $84.11 | Up $0.08 | $84.11 | $84.11 | 100 |
| 01:48 PM | $84.03 | Up $0.00 | $84.03 | $84.03 | 300 |
| 01:47 PM | $84.03 | Up $0.05 | $84.03 | $84.03 | 100 |
| 01:46 PM | $83.98 | Up $0.07 | $84.01 | $83.97 | 500 |
| 01:44 PM | $83.91 | Up $0.03 | $83.91 | $83.88 | 900 |
| 01:44 PM | $83.91 | Up $0.00 | $83.91 | $83.88 | 0 |
| 01:43 PM | $83.88 | Up $0.03 | $83.88 | $83.85 | 300 |
| 01:39 PM | $83.85 | Up $0.00 | $83.85 | $83.85 | 300 |
| 01:39 PM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 01:39 PM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 01:39 PM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 01:37 PM | $83.85 | Up $0.08 | $83.85 | $83.80 | 1,000 |
| 01:37 PM | $83.85 | Up $0.00 | $83.85 | $83.80 | 0 |
| 01:34 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 200 |
| 01:34 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 01:34 PM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 01:33 PM | $83.77 | Down $ -0.01 | $83.78 | $83.77 | 400 |
| 01:30 PM | $83.78 | Up $0.02 | $83.78 | $83.78 | 1,000 |
| 01:30 PM | $83.78 | Up $0.00 | $83.78 | $83.78 | 0 |
| 01:30 PM | $83.78 | Up $0.00 | $83.78 | $83.78 | 0 |
| 01:29 PM | $83.76 | Up $0.01 | $83.76 | $83.76 | 200 |
| 01:28 PM | $83.75 | Up $0.00 | $83.75 | $83.74 | 300 |
| 01:27 PM | $83.75 | Up $0.01 | $83.75 | $83.75 | 600 |
| 01:21 PM | $83.74 | Up $0.01 | $83.74 | $83.74 | 100 |
| 01:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 01:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 01:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 01:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 01:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 0 |
| 01:18 PM | $83.73 | Down $ -0.02 | $83.74 | $83.73 | 500 |
| 01:18 PM | $83.73 | Up $0.00 | $83.74 | $83.73 | 0 |
| 01:18 PM | $83.73 | Up $0.00 | $83.74 | $83.73 | 0 |
| 01:17 PM | $83.75 | Down $ -0.06 | $83.75 | $83.75 | 400 |
| 01:16 PM | $83.81 | Up $0.02 | $83.81 | $83.75 | 600 |
| 01:15 PM | $83.79 | Up $0.05 | $83.81 | $83.79 | 400 |
| 01:14 PM | $83.74 | Down $ -0.05 | $83.74 | $83.74 | 400 |
| 01:13 PM | $83.79 | Down $ -0.01 | $83.79 | $83.79 | 200 |
| 01:12 PM | $83.80 | Up $0.01 | $83.80 | $83.80 | 400 |
| 01:11 PM | $83.79 | Down $ -0.05 | $83.83 | $83.77 | 1,200 |
| 01:10 PM | $83.84 | Up $0.00 | $83.84 | $83.84 | 100 |
| 01:09 PM | $83.84 | Down $ -0.01 | $83.86 | $83.84 | 900 |
| 01:08 PM | $83.85 | Up $0.01 | $83.85 | $83.84 | 700 |
| 01:06 PM | $83.84 | Up $0.02 | $83.88 | $83.84 | 900 |
| 01:06 PM | $83.84 | Up $0.00 | $83.88 | $83.84 | 0 |
| 01:03 PM | $83.82 | Up $0.02 | $83.84 | $83.82 | 500 |
| 01:03 PM | $83.82 | Up $0.00 | $83.84 | $83.82 | 0 |
| 01:03 PM | $83.82 | Up $0.00 | $83.84 | $83.82 | 0 |
| 01:02 PM | $83.80 | Up $0.03 | $83.82 | $83.80 | 300 |
| 01:01 PM | $83.77 | Up $0.12 | $83.77 | $83.71 | 600 |
| 01:00 PM | $83.65 | Down $ -0.03 | $83.65 | $83.65 | 500 |
| 12:59 PM | $83.68 | Up $0.03 | $83.68 | $83.65 | 200 |
| 12:58 PM | $83.65 | Up $0.01 | $83.65 | $83.65 | 100 |
| 12:57 PM | $83.65 | Up $0.02 | $83.65 | $83.65 | 100 |
| 12:56 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 100 |
| 12:55 PM | $83.63 | Down $ -0.03 | $83.63 | $83.63 | 400 |
| 12:54 PM | $83.66 | Up $0.03 | $83.66 | $83.62 | 400 |
| 12:53 PM | $83.63 | Up $0.08 | $83.63 | $83.60 | 200 |
| 12:51 PM | $83.55 | Up $0.05 | $83.56 | $83.50 | 900 |
| 12:51 PM | $83.55 | Up $0.00 | $83.56 | $83.50 | 0 |
| 12:50 PM | $83.50 | Up $0.00 | $83.50 | $83.50 | 200 |
| 12:49 PM | $83.50 | Up $0.04 | $83.50 | $83.48 | 400 |
| 12:47 PM | $83.46 | Down $ -0.03 | $83.49 | $83.46 | 1,400 |
| 12:47 PM | $83.46 | Up $0.00 | $83.49 | $83.46 | 0 |
| 12:46 PM | $83.49 | Up $0.11 | $83.49 | $83.36 | 1,500 |
| 12:45 PM | $83.38 | Down $ -0.05 | $83.43 | $83.38 | 200 |
| 12:44 PM | $83.43 | Down $ -0.01 | $83.43 | $83.43 | 100 |
| 12:43 PM | $83.44 | Down $ -0.02 | $83.47 | $83.44 | 400 |
| 12:42 PM | $83.46 | Up $0.01 | $83.46 | $83.46 | 100 |
| 12:41 PM | $83.45 | Down $ -0.09 | $83.54 | $83.45 | 600 |
| 12:40 PM | $83.54 | Down $ -0.01 | $83.54 | $83.53 | 200 |
| 12:39 PM | $83.55 | Up $0.00 | $83.55 | $83.55 | 300 |
| 12:38 PM | $83.55 | Up $0.07 | $83.55 | $83.54 | 200 |
| 12:37 PM | $83.48 | Up $0.01 | $83.48 | $83.48 | 100 |
| 12:36 PM | $83.47 | Down $ -0.02 | $83.47 | $83.47 | 100 |
| 12:35 PM | $83.49 | Down $ -0.02 | $83.49 | $83.49 | 100 |
| 12:34 PM | $83.51 | Down $ -0.09 | $83.62 | $83.49 | 6,200 |
| 12:33 PM | $83.60 | Up $0.02 | $83.63 | $83.60 | 900 |
| 12:32 PM | $83.58 | Down $ -0.05 | $83.65 | $83.58 | 400 |
| 12:31 PM | $83.63 | Down $ -0.02 | $83.66 | $83.63 | 200 |
| 12:29 PM | $83.65 | Down $ -0.02 | $83.71 | $83.65 | 700 |
| 12:29 PM | $83.65 | Up $0.00 | $83.71 | $83.65 | 0 |
| 12:28 PM | $83.67 | Down $ -0.03 | $83.67 | $83.67 | 200 |
| 12:27 PM | $83.71 | Down $0.00 | $83.71 | $83.71 | 400 |
| 12:26 PM | $83.71 | Down $ -0.05 | $83.71 | $83.71 | 100 |
| 12:25 PM | $83.76 | Up $0.09 | $83.76 | $83.72 | 600 |
| 12:24 PM | $83.67 | Down $ -0.07 | $83.72 | $83.67 | 200 |
| 12:23 PM | $83.74 | Up $0.00 | $83.74 | $83.73 | 300 |
| 12:22 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 100 |
| 12:21 PM | $83.74 | Up $0.00 | $83.74 | $83.74 | 100 |
| 12:20 PM | $83.74 | Down $ -0.02 | $83.74 | $83.74 | 100 |
| 12:18 PM | $83.76 | Down $ -0.05 | $83.76 | $83.76 | 200 |
| 12:18 PM | $83.76 | Up $0.00 | $83.76 | $83.76 | 0 |
| 12:16 PM | $83.81 | Up $0.01 | $83.81 | $83.81 | 100 |
| 12:16 PM | $83.81 | Up $0.00 | $83.81 | $83.81 | 0 |
| 12:15 PM | $83.80 | Up $0.06 | $83.80 | $83.77 | 500 |
| 12:13 PM | $83.74 | Up $0.00 | $83.74 | $83.73 | 200 |
| 12:13 PM | $83.74 | Up $0.00 | $83.74 | $83.73 | 0 |
| 12:12 PM | $83.74 | Up $0.05 | $83.74 | $83.69 | 400 |
| 12:11 PM | $83.69 | Down $ -0.04 | $83.69 | $83.69 | 100 |
| 12:10 PM | $83.73 | Down $ -0.02 | $83.78 | $83.68 | 2,000 |
| 12:07 PM | $83.75 | Down $ -0.05 | $83.75 | $83.75 | 100 |
| 12:07 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 12:07 PM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 12:06 PM | $83.80 | Down $ -0.03 | $83.82 | $83.80 | 300 |
| 12:05 PM | $83.83 | Down $ -0.04 | $83.83 | $83.83 | 200 |
| 12:04 PM | $83.87 | Up $0.02 | $83.87 | $83.87 | 100 |
| 12:03 PM | $83.85 | Down $ -0.04 | $83.85 | $83.85 | 200 |
| 12:01 PM | $83.89 | Up $0.03 | $83.89 | $83.85 | 300 |
| 12:01 PM | $83.89 | Up $0.00 | $83.89 | $83.85 | 0 |
| 12:00 PM | $83.86 | Down $ -0.01 | $83.86 | $83.86 | 200 |
| 11:59 AM | $83.87 | Down $ -0.04 | $83.87 | $83.86 | 200 |
| 11:57 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 200 |
| 11:57 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:56 AM | $83.91 | Down $ -0.03 | $83.91 | $83.91 | 100 |
| 11:54 AM | $83.94 | Up $0.00 | $83.94 | $83.94 | 300 |
| 11:54 AM | $83.94 | Up $0.00 | $83.94 | $83.94 | 0 |
| 11:53 AM | $83.94 | Down $ -0.01 | $83.94 | $83.94 | 200 |
| 11:51 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 300 |
| 11:51 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 11:50 AM | $83.95 | Up $0.02 | $83.95 | $83.95 | 100 |
| 11:49 AM | $83.93 | Up $0.01 | $83.93 | $83.92 | 200 |
| 11:47 AM | $83.92 | Up $0.11 | $83.92 | $83.85 | 1,400 |
| 11:47 AM | $83.92 | Up $0.00 | $83.92 | $83.85 | 0 |
| 11:46 AM | $83.81 | Up $0.02 | $83.81 | $83.81 | 200 |
| 11:45 AM | $83.79 | Up $0.00 | $83.79 | $83.79 | 700 |
| 11:44 AM | $83.79 | Down $ -0.05 | $83.84 | $83.79 | 300 |
| 11:43 AM | $83.84 | Down $ -0.02 | $83.84 | $83.84 | 200 |
| 11:42 AM | $83.86 | Up $0.03 | $83.88 | $83.86 | 700 |
| 11:40 AM | $83.83 | Down $ -0.02 | $83.84 | $83.83 | 200 |
| 11:40 AM | $83.83 | Up $0.00 | $83.84 | $83.83 | 0 |
| 11:38 AM | $83.85 | Down $ -0.08 | $83.85 | $83.85 | 100 |
| 11:38 AM | $83.85 | Up $0.00 | $83.85 | $83.85 | 0 |
| 11:35 AM | $83.93 | Down $ -0.06 | $83.95 | $83.93 | 500 |
| 11:35 AM | $83.93 | Up $0.00 | $83.95 | $83.93 | 0 |
| 11:35 AM | $83.93 | Up $0.00 | $83.95 | $83.93 | 0 |
| 11:32 AM | $83.99 | Up $0.02 | $83.99 | $83.99 | 100 |
| 11:32 AM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 11:32 AM | $83.99 | Up $0.00 | $83.99 | $83.99 | 0 |
| 11:30 AM | $83.97 | Up $0.01 | $83.97 | $83.97 | 100 |
| 11:30 AM | $83.97 | Up $0.00 | $83.97 | $83.97 | 0 |
| 11:28 AM | $83.96 | Up $0.01 | $83.96 | $83.96 | 400 |
| 11:28 AM | $83.96 | Up $0.00 | $83.96 | $83.96 | 0 |
| 11:24 AM | $83.95 | Down $ -0.05 | $83.95 | $83.95 | 100 |
| 11:24 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 11:24 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 11:24 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 11:23 AM | $84.00 | Up $0.02 | $84.00 | $84.00 | 300 |
| 11:22 AM | $83.98 | Up $0.01 | $83.98 | $83.96 | 300 |
| 11:21 AM | $83.97 | Down $ -0.03 | $83.99 | $83.97 | 300 |
| 11:20 AM | $84.00 | Up $0.00 | $84.01 | $84.00 | 200 |
| 11:19 AM | $84.00 | Up $0.02 | $84.00 | $84.00 | 400 |
| 11:18 AM | $83.98 | Up $0.07 | $83.98 | $83.95 | 800 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 200 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:12 AM | $83.91 | Up $0.00 | $83.91 | $83.91 | 0 |
| 11:11 AM | $83.91 | Down $ -0.10 | $83.97 | $83.91 | 700 |
| 11:10 AM | $84.01 | Down $ -0.02 | $84.04 | $84.01 | 700 |
| 11:08 AM | $84.03 | Up $0.00 | $84.03 | $84.03 | 300 |
| 11:08 AM | $84.03 | Up $0.00 | $84.03 | $84.03 | 0 |
| 11:07 AM | $84.03 | Down $ -0.01 | $84.03 | $84.02 | 500 |
| 11:06 AM | $84.04 | Down $ -0.09 | $84.04 | $84.04 | 100 |
| 11:05 AM | $84.13 | Down $ -0.08 | $84.16 | $84.12 | 1,100 |
| 11:03 AM | $84.21 | Down $ -0.06 | $84.21 | $84.21 | 100 |
| 11:03 AM | $84.21 | Up $0.00 | $84.21 | $84.21 | 0 |
| 11:00 AM | $84.27 | Up $0.04 | $84.27 | $84.27 | 100 |
| 11:00 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 0 |
| 11:00 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 0 |
| 10:58 AM | $84.23 | Down $ -0.10 | $84.23 | $84.23 | 200 |
| 10:58 AM | $84.23 | Up $0.00 | $84.23 | $84.23 | 0 |
| 10:57 AM | $84.33 | Up $0.07 | $84.33 | $84.30 | 300 |
| 10:53 AM | $84.26 | Down $ -0.04 | $84.29 | $84.26 | 400 |
| 10:53 AM | $84.26 | Up $0.00 | $84.29 | $84.26 | 0 |
| 10:53 AM | $84.26 | Up $0.00 | $84.29 | $84.26 | 0 |
| 10:53 AM | $84.26 | Up $0.00 | $84.29 | $84.26 | 0 |
| 10:51 AM | $84.30 | Down $ -0.03 | $84.30 | $84.30 | 100 |
| 10:51 AM | $84.30 | Up $0.00 | $84.30 | $84.30 | 0 |
| 10:50 AM | $84.33 | Down $ -0.03 | $84.33 | $84.33 | 100 |
| 10:49 AM | $84.36 | Up $0.04 | $84.36 | $84.33 | 700 |
| 10:47 AM | $84.32 | Up $0.04 | $84.32 | $84.32 | 300 |
| 10:47 AM | $84.32 | Up $0.00 | $84.32 | $84.32 | 0 |
| 10:46 AM | $84.28 | Up $0.00 | $84.28 | $84.28 | 200 |
| 10:45 AM | $84.28 | Down $ -0.09 | $84.32 | $84.28 | 200 |
| 10:43 AM | $84.37 | Up $0.03 | $84.37 | $84.37 | 200 |
| 10:43 AM | $84.37 | Up $0.00 | $84.37 | $84.37 | 0 |
| 10:41 AM | $84.34 | Down $ -0.01 | $84.38 | $84.34 | 600 |
| 10:41 AM | $84.34 | Up $0.00 | $84.38 | $84.34 | 0 |
| 10:40 AM | $84.35 | Up $0.00 | $84.35 | $84.35 | 300 |
| 10:39 AM | $84.35 | Up $0.01 | $84.42 | $84.35 | 1,000 |
| 10:38 AM | $84.34 | Up $0.00 | $84.34 | $84.34 | 200 |
| 10:36 AM | $84.34 | Up $0.03 | $84.42 | $84.34 | 600 |
| 10:36 AM | $84.34 | Up $0.00 | $84.42 | $84.34 | 0 |
| 10:35 AM | $84.31 | Down $ -0.06 | $84.31 | $84.31 | 100 |
| 10:33 AM | $84.37 | Down $ -0.05 | $84.38 | $84.37 | 400 |
| 10:33 AM | $84.37 | Up $0.00 | $84.38 | $84.37 | 0 |
| 10:31 AM | $84.42 | Up $0.05 | $84.43 | $84.36 | 1,000 |
| 10:31 AM | $84.42 | Up $0.00 | $84.43 | $84.36 | 0 |
| 10:30 AM | $84.37 | Down $ -0.01 | $84.40 | $84.37 | 500 |
| 10:28 AM | $84.38 | Down $ -0.02 | $84.38 | $84.37 | 200 |
| 10:28 AM | $84.38 | Up $0.00 | $84.38 | $84.37 | 0 |
| 10:26 AM | $84.40 | Down $ -0.04 | $84.40 | $84.40 | 200 |
| 10:26 AM | $84.40 | Up $0.00 | $84.40 | $84.40 | 0 |
| 10:24 AM | $84.44 | Down $ -0.08 | $84.48 | $84.44 | 500 |
| 10:24 AM | $84.44 | Up $0.00 | $84.48 | $84.44 | 0 |
| 10:23 AM | $84.52 | Up $0.01 | $84.58 | $84.46 | 1,300 |
| 10:21 AM | $84.51 | Down $ -0.07 | $84.51 | $84.51 | 300 |
| 10:21 AM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 10:20 AM | $84.58 | Down $ -0.02 | $84.58 | $84.58 | 200 |
| 10:19 AM | $84.60 | Up $0.03 | $84.62 | $84.57 | 1,000 |
| 10:17 AM | $84.57 | Down $ -0.12 | $84.57 | $84.57 | 200 |
| 10:17 AM | $84.57 | Up $0.00 | $84.57 | $84.57 | 0 |
| 10:15 AM | $84.69 | Down $ -0.07 | $84.69 | $84.69 | 200 |
| 10:15 AM | $84.69 | Up $0.00 | $84.69 | $84.69 | 0 |
| 10:14 AM | $84.76 | Down $ -0.08 | $84.84 | $84.76 | 400 |
| 10:13 AM | $84.84 | Down $ -0.02 | $84.86 | $84.84 | 300 |
| 10:12 AM | $84.86 | Up $0.00 | $84.86 | $84.83 | 300 |
| 10:10 AM | $84.86 | Up $0.00 | $84.88 | $84.86 | 500 |
| 10:10 AM | $84.86 | Up $0.00 | $84.88 | $84.86 | 0 |
| 10:09 AM | $84.86 | Up $0.03 | $84.86 | $84.83 | 800 |
| 10:07 AM | $84.83 | Down $ -0.04 | $84.87 | $84.83 | 600 |
| 10:07 AM | $84.83 | Up $0.00 | $84.87 | $84.83 | 0 |
| 10:06 AM | $84.87 | Up $0.10 | $84.87 | $84.79 | 1,000 |
| 10:05 AM | $84.77 | Up $0.03 | $84.78 | $84.75 | 500 |
| 10:04 AM | $84.74 | Down $ -0.05 | $84.75 | $84.74 | 200 |
| 10:03 AM | $84.78 | Down $ -0.08 | $84.83 | $84.78 | 700 |
| 10:02 AM | $84.86 | Up $0.00 | $84.86 | $84.80 | 300 |
| 10:01 AM | $84.86 | Down $ -0.01 | $84.86 | $84.86 | 300 |
| 10:00 AM | $84.87 | Up $0.03 | $84.87 | $84.87 | 300 |
| 09:59 AM | $84.84 | Up $0.08 | $84.84 | $84.80 | 500 |
| 09:58 AM | $84.76 | Up $0.01 | $84.76 | $84.64 | 700 |
| 09:57 AM | $84.75 | Up $0.01 | $84.75 | $84.75 | 200 |
| 09:56 AM | $84.74 | Down $ -0.12 | $84.82 | $84.74 | 300 |
| 09:55 AM | $84.86 | Down $ -0.04 | $84.90 | $84.86 | 400 |
| 09:54 AM | $84.90 | Up $0.00 | $84.92 | $84.90 | 300 |
| 09:53 AM | $84.90 | Up $0.00 | $84.90 | $84.90 | 600 |
| 09:52 AM | $84.90 | Down $ -0.16 | $85.02 | $84.90 | 1,800 |
| 09:51 AM | $85.06 | Up $0.13 | $85.06 | $84.96 | 1,900 |
| 09:48 AM | $84.93 | Up $0.07 | $84.93 | $84.89 | 400 |
| 09:48 AM | $84.93 | Up $0.00 | $84.93 | $84.89 | 0 |
| 09:48 AM | $84.93 | Up $0.00 | $84.93 | $84.89 | 0 |
| 09:47 AM | $84.86 | Up $0.03 | $84.86 | $84.85 | 400 |
| 09:46 AM | $84.83 | Up $0.06 | $84.83 | $84.83 | 100 |
| 09:45 AM | $84.77 | Up $0.04 | $84.79 | $84.77 | 200 |
| 09:43 AM | $84.73 | Down $ -0.05 | $84.75 | $84.73 | 1,100 |
| 09:43 AM | $84.73 | Up $0.00 | $84.75 | $84.73 | 0 |
| 09:41 AM | $84.78 | Up $0.18 | $84.78 | $84.70 | 1,300 |
| 09:41 AM | $84.78 | Up $0.00 | $84.78 | $84.70 | 0 |
| 09:39 AM | $84.60 | Down $ -0.01 | $84.60 | $84.60 | 300 |
| 09:39 AM | $84.60 | Up $0.00 | $84.60 | $84.60 | 0 |
| 09:38 AM | $84.61 | Up $0.06 | $84.61 | $84.56 | 500 |
| 09:37 AM | $84.55 | Up $0.04 | $84.55 | $84.55 | 100 |
| 09:34 AM | $84.51 | Up $0.24 | $84.51 | $84.51 | 200 |
| 09:34 AM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 09:34 AM | $84.51 | Up $0.00 | $84.51 | $84.51 | 0 |
| 09:32 AM | $84.27 | Up $0.09 | $84.29 | $84.27 | 200 |
| 09:32 AM | $84.27 | Up $0.00 | $84.29 | $84.27 | 0 |
| 09:31 AM | $84.18 | Up $0.06 | $84.18 | $84.09 | 900 |
| 09:30 AM | $84.12 | Up $0.04 | $84.12 | $83.91 | 2,400 |
| Previous close | $84.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24-04-2024 | $83.86 | $83.86 | $84.11 | $83.36 | 246,400 |
| 23-04-2024 | $84.08 | $84.01 | $84.29 | $83.55 | 306,900 |
| 22-04-2024 | $84.12 | $83.54 | $84.44 | $83.37 | 220,500 |
| 19-04-2024 | $82.28 | $82.30 | $82.59 | $82.09 | 185,100 |
| 18-04-2024 | $81.83 | $81.55 | $81.88 | $81.24 | 255,700 |
| 17-04-2024 | $81.57 | $81.21 | $81.69 | $80.95 | 121,500 |
| 16-04-2024 | $81.29 | $81.73 | $81.81 | $81.12 | 145,100 |
| 15-04-2024 | $81.54 | $82.15 | $82.22 | $81.41 | 129,800 |
| 12-04-2024 | $81.98 | $82.24 | $82.27 | $81.65 | 139,900 |
| 11-04-2024 | $82.71 | $82.24 | $83.02 | $82.20 | 143,300 |
| 10-04-2024 | $82.85 | $82.87 | $83.02 | $82.52 | 170,500 |
| 09-04-2024 | $84.30 | $84.48 | $84.53 | $84.00 | 268,300 |
| 08-04-2024 | $84.59 | $85.02 | $85.07 | $84.59 | 96,800 |
| 05-04-2024 | $84.92 | $85.33 | $85.36 | $84.84 | 168,000 |
| 04-04-2024 | $84.99 | $85.88 | $86.18 | $84.86 | 254,300 |
| 03-04-2024 | $85.59 | $86.84 | $87.11 | $85.54 | 249,500 |
| 02-04-2024 | $85.96 | $85.59 | $86.51 | $85.53 | 141,100 |
| 01-04-2024 | $84.54 | $84.16 | $84.61 | $84.04 | 128,600 |
| 28-03-2024 | $84.15 | $84.93 | $84.95 | $84.10 | 259,900 |
| 27-03-2024 | $84.64 | $85.16 | $85.23 | $84.21 | 223,800 |
| 26-03-2024 | $85.35 | $85.39 | $85.82 | $85.23 | 180,900 |
| 25-03-2024 | $84.52 | $84.91 | $85.05 | $84.51 | 179,800 |
| 22-03-2024 | $85.33 | $85.36 | $85.46 | $84.89 | 117,700 |
| 21-03-2024 | $85.90 | $87.05 | $87.22 | $85.82 | 199,200 |
| 20-03-2024 | $86.80 | $86.56 | $86.85 | $86.25 | 162,000 |
| 19-03-2024 | $86.39 | $86.65 | $86.72 | $86.10 | 86,800 |
| 18-03-2024 | $86.43 | $86.67 | $86.93 | $86.40 | 107,200 |
| 15-03-2024 | $86.64 | $87.06 | $87.58 | $86.41 | 387,000 |
| 14-03-2024 | $86.83 | $86.25 | $86.86 | $85.95 | 194,000 |
| 13-03-2024 | $86.68 | $87.31 | $87.31 | $86.37 | 144,100 |
Graphs are not available, please refer to the detailed table