Quotes and Market Data
Find a quote
DAYFORCE INC
81.27 Up 5.83 (7.17 %)
Delayed : 2025/05/08 17:40:00
- Previous close $75.44
- Opening $76.71
- Price Ask $76.24
- Price Bid $76.24
- Size Bid 1
- Size Ask 6
- Today High $82.60
- Today Low $75.94
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Volume 61,490
Fundamentals
- P/E Ratio : 368.84
- Earnings/Share : 5.25
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,842.89
- Shares Out (M) : 159.88
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.27 | Up $0.00 | $81.27 | $81.27 | 100 |
| 03:59 PM | $81.27 | Up $0.16 | $81.27 | $81.18 | 500 |
| 03:57 PM | $81.11 | Up $0.04 | $81.11 | $81.07 | 1,700 |
| 03:57 PM | $81.11 | Up $0.00 | $81.11 | $81.07 | 0 |
| 03:56 PM | $81.07 | Down $ -0.06 | $81.10 | $81.06 | 700 |
| 03:55 PM | $81.13 | Down $ -0.14 | $81.23 | $81.13 | 400 |
| 03:54 PM | $81.27 | Up $0.00 | $81.27 | $81.27 | 500 |
| 03:53 PM | $81.27 | Down $ -0.11 | $81.27 | $81.27 | 100 |
| 03:52 PM | $81.38 | Up $0.21 | $81.38 | $81.38 | 100 |
| 03:51 PM | $81.17 | Down $ -0.19 | $81.17 | $81.16 | 500 |
| 03:50 PM | $81.36 | Up $0.32 | $81.42 | $80.96 | 3,700 |
| 03:49 PM | $81.04 | Down $ -0.07 | $81.04 | $81.03 | 400 |
| 03:48 PM | $81.11 | Up $0.14 | $81.25 | $81.10 | 900 |
| 03:45 PM | $80.97 | Down $ -0.06 | $80.97 | $80.97 | 200 |
| 03:45 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 03:45 PM | $80.97 | Up $0.00 | $80.97 | $80.97 | 0 |
| 03:43 PM | $81.03 | Up $0.12 | $81.03 | $81.03 | 100 |
| 03:43 PM | $81.03 | Up $0.00 | $81.03 | $81.03 | 0 |
| 03:39 PM | $80.91 | Down $ -0.01 | $80.91 | $80.90 | 300 |
| 03:39 PM | $80.91 | Up $0.00 | $80.91 | $80.90 | 0 |
| 03:39 PM | $80.91 | Up $0.00 | $80.91 | $80.90 | 0 |
| 03:39 PM | $80.91 | Up $0.00 | $80.91 | $80.90 | 0 |
| 03:36 PM | $80.92 | Down $ -0.17 | $80.92 | $80.85 | 500 |
| 03:36 PM | $80.92 | Up $0.00 | $80.92 | $80.85 | 0 |
| 03:36 PM | $80.92 | Up $0.00 | $80.92 | $80.85 | 0 |
| 03:33 PM | $81.09 | Up $0.23 | $81.09 | $81.09 | 100 |
| 03:33 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 03:33 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 03:29 PM | $80.86 | Down $ -0.02 | $80.86 | $80.86 | 200 |
| 03:29 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:29 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:29 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:28 PM | $80.88 | Up $0.05 | $80.88 | $80.88 | 100 |
| 03:26 PM | $80.83 | Down $ -0.10 | $80.89 | $80.83 | 300 |
| 03:26 PM | $80.83 | Up $0.00 | $80.89 | $80.83 | 0 |
| 03:23 PM | $80.93 | Up $0.01 | $80.94 | $80.87 | 300 |
| 03:23 PM | $80.93 | Up $0.00 | $80.94 | $80.87 | 0 |
| 03:23 PM | $80.93 | Up $0.00 | $80.94 | $80.87 | 0 |
| 03:21 PM | $80.92 | Up $0.00 | $81.00 | $80.92 | 200 |
| 03:21 PM | $80.92 | Up $0.00 | $81.00 | $80.92 | 0 |
| 03:20 PM | $80.92 | Up $0.06 | $80.92 | $80.92 | 200 |
| 03:15 PM | $80.86 | Down $ -0.04 | $80.86 | $80.86 | 100 |
| 03:15 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:15 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:15 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:15 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 03:13 PM | $80.90 | Up $0.00 | $80.90 | $80.89 | 200 |
| 03:13 PM | $80.90 | Up $0.00 | $80.90 | $80.89 | 0 |
| 03:12 PM | $80.90 | Down $ -0.25 | $80.97 | $80.90 | 300 |
| 03:10 PM | $81.15 | Down $ -0.19 | $81.15 | $81.15 | 100 |
| 03:10 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 03:09 PM | $81.34 | Up $0.08 | $81.34 | $81.27 | 200 |
| 03:08 PM | $81.26 | Down $ -0.07 | $81.27 | $81.26 | 200 |
| 03:07 PM | $81.33 | Down $ -0.06 | $81.33 | $81.33 | 100 |
| 03:04 PM | $81.39 | Down $ -0.06 | $81.39 | $81.39 | 500 |
| 03:04 PM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 03:04 PM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 03:01 PM | $81.45 | Down $ -0.17 | $81.48 | $81.43 | 700 |
| 03:01 PM | $81.45 | Up $0.00 | $81.48 | $81.43 | 0 |
| 03:01 PM | $81.45 | Up $0.00 | $81.48 | $81.43 | 0 |
| 03:00 PM | $81.62 | Down $ -0.10 | $81.70 | $81.62 | 1,100 |
| 02:58 PM | $81.72 | Down $ -0.08 | $81.72 | $81.72 | 100 |
| 02:58 PM | $81.72 | Up $0.00 | $81.72 | $81.72 | 0 |
| 02:56 PM | $81.80 | Down $ -0.41 | $81.80 | $81.80 | 100 |
| 02:56 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 02:52 PM | $82.21 | Down $ -0.28 | $82.21 | $82.21 | 200 |
| 02:52 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:52 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:52 PM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 02:51 PM | $82.49 | Down $ -0.05 | $82.54 | $82.49 | 800 |
| 02:50 PM | $82.54 | Up $0.11 | $82.60 | $82.54 | 300 |
| 02:49 PM | $82.43 | Down $ -0.13 | $82.43 | $82.43 | 100 |
| 02:46 PM | $82.56 | Up $0.42 | $82.60 | $82.17 | 700 |
| 02:46 PM | $82.56 | Up $0.00 | $82.60 | $82.17 | 0 |
| 02:46 PM | $82.56 | Up $0.00 | $82.60 | $82.17 | 0 |
| 02:45 PM | $82.14 | Up $0.03 | $82.14 | $82.14 | 400 |
| 02:42 PM | $82.11 | Up $0.14 | $82.16 | $82.11 | 200 |
| 02:42 PM | $82.11 | Up $0.00 | $82.16 | $82.11 | 0 |
| 02:42 PM | $82.11 | Up $0.00 | $82.16 | $82.11 | 0 |
| 02:41 PM | $81.97 | Up $0.18 | $81.97 | $81.94 | 200 |
| 02:39 PM | $81.79 | Down $ -0.04 | $81.83 | $81.75 | 300 |
| 02:39 PM | $81.79 | Up $0.00 | $81.83 | $81.75 | 0 |
| 02:38 PM | $81.83 | Up $0.11 | $81.83 | $81.83 | 100 |
| 02:37 PM | $81.72 | Up $0.15 | $81.72 | $81.72 | 100 |
| 02:36 PM | $81.57 | Down $ -0.02 | $81.64 | $81.57 | 400 |
| 02:34 PM | $81.59 | Down $ -0.04 | $81.59 | $81.49 | 200 |
| 02:34 PM | $81.59 | Up $0.00 | $81.59 | $81.49 | 0 |
| 02:33 PM | $81.63 | Up $0.23 | $81.63 | $81.63 | 100 |
| 02:32 PM | $81.40 | Up $0.09 | $81.40 | $81.36 | 200 |
| 02:30 PM | $81.31 | Up $0.29 | $81.31 | $81.31 | 200 |
| 02:30 PM | $81.31 | Up $0.00 | $81.31 | $81.31 | 0 |
| 02:26 PM | $81.02 | Up $0.23 | $81.02 | $81.02 | 300 |
| 02:26 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 02:26 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 02:26 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 02:24 PM | $80.79 | Up $0.23 | $80.79 | $80.67 | 200 |
| 02:24 PM | $80.79 | Up $0.00 | $80.79 | $80.67 | 0 |
| 02:22 PM | $80.56 | Up $0.05 | $80.56 | $80.56 | 200 |
| 02:22 PM | $80.56 | Up $0.00 | $80.56 | $80.56 | 0 |
| 02:21 PM | $80.51 | Up $0.01 | $80.51 | $80.51 | 200 |
| 02:20 PM | $80.50 | Up $0.11 | $80.50 | $80.50 | 100 |
| 02:18 PM | $80.39 | Up $0.09 | $80.39 | $80.39 | 100 |
| 02:18 PM | $80.39 | Up $0.00 | $80.39 | $80.39 | 0 |
| 02:15 PM | $80.30 | Up $0.44 | $80.30 | $80.10 | 300 |
| 02:15 PM | $80.30 | Up $0.00 | $80.30 | $80.10 | 0 |
| 02:15 PM | $80.30 | Up $0.00 | $80.30 | $80.10 | 0 |
| 02:11 PM | $79.86 | Up $0.08 | $79.86 | $79.86 | 100 |
| 02:11 PM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 02:11 PM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 02:11 PM | $79.86 | Up $0.00 | $79.86 | $79.86 | 0 |
| 02:08 PM | $79.78 | Down $ -0.06 | $79.78 | $79.78 | 100 |
| 02:08 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 02:08 PM | $79.78 | Up $0.00 | $79.78 | $79.78 | 0 |
| 02:03 PM | $79.84 | Up $0.10 | $79.84 | $79.84 | 100 |
| 02:03 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 02:03 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 02:03 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 02:03 PM | $79.84 | Up $0.00 | $79.84 | $79.84 | 0 |
| 02:00 PM | $79.74 | Up $0.09 | $79.74 | $79.74 | 100 |
| 02:00 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 02:00 PM | $79.74 | Up $0.00 | $79.74 | $79.74 | 0 |
| 01:59 PM | $79.65 | Up $0.07 | $79.65 | $79.65 | 100 |
| 01:55 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 100 |
| 01:55 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:55 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:55 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:52 PM | $79.58 | Down $ -0.05 | $79.58 | $79.58 | 200 |
| 01:52 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:52 PM | $79.58 | Up $0.00 | $79.58 | $79.58 | 0 |
| 01:49 PM | $79.63 | Down $ -0.18 | $79.63 | $79.63 | 100 |
| 01:49 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:49 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 0 |
| 01:44 PM | $79.81 | Down $ -0.33 | $79.81 | $79.81 | 100 |
| 01:44 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:44 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:44 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:44 PM | $79.81 | Up $0.00 | $79.81 | $79.81 | 0 |
| 01:42 PM | $80.14 | Up $0.07 | $80.14 | $80.14 | 100 |
| 01:42 PM | $80.14 | Up $0.00 | $80.14 | $80.14 | 0 |
| 01:41 PM | $80.07 | Down $ -0.19 | $80.11 | $80.07 | 300 |
| 01:35 PM | $80.26 | Down $ -0.12 | $80.27 | $80.26 | 300 |
| 01:35 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 01:35 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 01:35 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 01:35 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 01:35 PM | $80.26 | Up $0.00 | $80.27 | $80.26 | 0 |
| 01:31 PM | $80.38 | Up $0.13 | $80.38 | $80.38 | 200 |
| 01:31 PM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 01:31 PM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 01:31 PM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 01:29 PM | $80.25 | Down $ -0.19 | $80.39 | $80.25 | 400 |
| 01:29 PM | $80.25 | Up $0.00 | $80.39 | $80.25 | 0 |
| 01:26 PM | $80.44 | Up $0.05 | $80.44 | $80.44 | 300 |
| 01:26 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 01:26 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 01:25 PM | $80.39 | Down $ -0.01 | $80.39 | $80.39 | 100 |
| 01:16 PM | $80.40 | Down $ -0.08 | $80.40 | $80.40 | 100 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:16 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 01:14 PM | $80.48 | Up $0.11 | $80.48 | $80.48 | 100 |
| 01:14 PM | $80.48 | Up $0.00 | $80.48 | $80.48 | 0 |
| 01:11 PM | $80.37 | Up $0.06 | $80.37 | $80.37 | 200 |
| 01:11 PM | $80.37 | Up $0.00 | $80.37 | $80.37 | 0 |
| 01:11 PM | $80.37 | Up $0.00 | $80.37 | $80.37 | 0 |
| 01:04 PM | $80.31 | Down $ -0.14 | $80.31 | $80.31 | 100 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:04 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 01:02 PM | $80.45 | Up $0.09 | $80.45 | $80.45 | 200 |
| 01:02 PM | $80.45 | Up $0.00 | $80.45 | $80.45 | 0 |
| 12:57 PM | $80.36 | Down $ -0.33 | $80.36 | $80.36 | 100 |
| 12:57 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 12:57 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 12:57 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 12:57 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 12:52 PM | $80.69 | Up $0.47 | $80.69 | $80.60 | 300 |
| 12:52 PM | $80.69 | Up $0.00 | $80.69 | $80.60 | 0 |
| 12:52 PM | $80.69 | Up $0.00 | $80.69 | $80.60 | 0 |
| 12:52 PM | $80.69 | Up $0.00 | $80.69 | $80.60 | 0 |
| 12:52 PM | $80.69 | Up $0.00 | $80.69 | $80.60 | 0 |
| 12:47 PM | $80.22 | Up $0.05 | $80.22 | $80.22 | 100 |
| 12:47 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:47 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:47 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:47 PM | $80.22 | Up $0.00 | $80.22 | $80.22 | 0 |
| 12:43 PM | $80.17 | Down $ -0.08 | $80.25 | $80.17 | 200 |
| 12:43 PM | $80.17 | Up $0.00 | $80.25 | $80.17 | 0 |
| 12:43 PM | $80.17 | Up $0.00 | $80.25 | $80.17 | 0 |
| 12:43 PM | $80.17 | Up $0.00 | $80.25 | $80.17 | 0 |
| 12:41 PM | $80.25 | Up $0.26 | $80.25 | $80.25 | 100 |
| 12:41 PM | $80.25 | Up $0.00 | $80.25 | $80.25 | 0 |
| 12:35 PM | $79.99 | Down $ -0.45 | $79.99 | $79.99 | 200 |
| 12:35 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 12:35 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 12:35 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 12:35 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 12:35 PM | $79.99 | Up $0.00 | $79.99 | $79.99 | 0 |
| 12:27 PM | $80.44 | Up $0.05 | $80.44 | $80.44 | 100 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:27 PM | $80.44 | Up $0.00 | $80.44 | $80.44 | 0 |
| 12:26 PM | $80.39 | Down $ -0.01 | $80.39 | $80.36 | 500 |
| 12:24 PM | $80.40 | Up $0.07 | $80.40 | $80.40 | 100 |
| 12:24 PM | $80.40 | Up $0.00 | $80.40 | $80.40 | 0 |
| 12:22 PM | $80.33 | Down $ -0.35 | $80.33 | $80.33 | 100 |
| 12:22 PM | $80.33 | Up $0.00 | $80.33 | $80.33 | 0 |
| 12:17 PM | $80.68 | Up $0.16 | $80.68 | $80.66 | 200 |
| 12:17 PM | $80.68 | Up $0.00 | $80.68 | $80.66 | 0 |
| 12:17 PM | $80.68 | Up $0.00 | $80.68 | $80.66 | 0 |
| 12:17 PM | $80.68 | Up $0.00 | $80.68 | $80.66 | 0 |
| 12:17 PM | $80.68 | Up $0.00 | $80.68 | $80.66 | 0 |
| 12:11 PM | $80.52 | Up $0.21 | $80.52 | $80.47 | 800 |
| 12:11 PM | $80.52 | Up $0.00 | $80.52 | $80.47 | 0 |
| 12:11 PM | $80.52 | Up $0.00 | $80.52 | $80.47 | 0 |
| 12:11 PM | $80.52 | Up $0.00 | $80.52 | $80.47 | 0 |
| 12:11 PM | $80.52 | Up $0.00 | $80.52 | $80.47 | 0 |
| 12:11 PM | $80.52 | Up $0.00 | $80.52 | $80.47 | 0 |
| 12:05 PM | $80.31 | Down $ -0.19 | $80.31 | $80.31 | 100 |
| 12:05 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:05 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:05 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:05 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:05 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 12:03 PM | $80.50 | Down $ -0.05 | $80.50 | $80.50 | 100 |
| 12:03 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 12:02 PM | $80.55 | Up $0.02 | $80.56 | $80.55 | 300 |
| 12:01 PM | $80.53 | Up $0.09 | $80.53 | $80.53 | 100 |
| 11:55 AM | $80.44 | Down $ -0.15 | $80.48 | $80.44 | 600 |
| 11:55 AM | $80.44 | Up $0.00 | $80.48 | $80.44 | 0 |
| 11:55 AM | $80.44 | Up $0.00 | $80.48 | $80.44 | 0 |
| 11:55 AM | $80.44 | Up $0.00 | $80.48 | $80.44 | 0 |
| 11:55 AM | $80.44 | Up $0.00 | $80.48 | $80.44 | 0 |
| 11:55 AM | $80.44 | Up $0.00 | $80.48 | $80.44 | 0 |
| 11:54 AM | $80.59 | Down $ -0.15 | $80.71 | $80.59 | 300 |
| 11:53 AM | $80.74 | Up $0.20 | $80.74 | $80.74 | 100 |
| 11:50 AM | $80.54 | Up $0.04 | $80.54 | $80.54 | 100 |
| 11:50 AM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 11:50 AM | $80.54 | Up $0.00 | $80.54 | $80.54 | 0 |
| 11:49 AM | $80.50 | Up $0.24 | $80.51 | $80.50 | 800 |
| 11:45 AM | $80.26 | Up $0.19 | $80.26 | $80.26 | 100 |
| 11:45 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 11:45 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 11:45 AM | $80.26 | Up $0.00 | $80.26 | $80.26 | 0 |
| 11:41 AM | $80.07 | Up $0.20 | $80.07 | $80.07 | 100 |
| 11:41 AM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 11:41 AM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 11:41 AM | $80.07 | Up $0.00 | $80.07 | $80.07 | 0 |
| 11:39 AM | $79.87 | Down $ -0.49 | $79.87 | $79.87 | 100 |
| 11:39 AM | $79.87 | Up $0.00 | $79.87 | $79.87 | 0 |
| 11:35 AM | $80.36 | Down $ -0.41 | $80.37 | $80.22 | 600 |
| 11:35 AM | $80.36 | Up $0.00 | $80.37 | $80.22 | 0 |
| 11:35 AM | $80.36 | Up $0.00 | $80.37 | $80.22 | 0 |
| 11:35 AM | $80.36 | Up $0.00 | $80.37 | $80.22 | 0 |
| 11:31 AM | $80.77 | Up $0.12 | $80.78 | $80.77 | 200 |
| 11:31 AM | $80.77 | Up $0.00 | $80.78 | $80.77 | 0 |
| 11:31 AM | $80.77 | Up $0.00 | $80.78 | $80.77 | 0 |
| 11:31 AM | $80.77 | Up $0.00 | $80.78 | $80.77 | 0 |
| 11:30 AM | $80.65 | Down $ -0.29 | $80.66 | $80.65 | 200 |
| 11:29 AM | $80.94 | Down $ -0.04 | $81.11 | $80.94 | 1,800 |
| 11:27 AM | $80.98 | Up $0.04 | $80.98 | $80.98 | 100 |
| 11:27 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 11:26 AM | $80.94 | Up $0.12 | $80.94 | $80.94 | 100 |
| 11:24 AM | $80.82 | Up $0.15 | $80.87 | $80.82 | 500 |
| 11:24 AM | $80.82 | Up $0.00 | $80.87 | $80.82 | 0 |
| 11:23 AM | $80.67 | Up $0.47 | $80.67 | $80.60 | 200 |
| 11:21 AM | $80.20 | Down $ -0.05 | $80.20 | $80.20 | 100 |
| 11:21 AM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 11:20 AM | $80.25 | Up $0.24 | $80.25 | $80.25 | 100 |
| 11:18 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 100 |
| 11:18 AM | $80.01 | Up $0.00 | $80.01 | $80.01 | 0 |
| 11:17 AM | $80.01 | Up $0.07 | $80.01 | $80.01 | 100 |
| 11:15 AM | $79.94 | Up $0.08 | $79.96 | $79.85 | 600 |
| 11:15 AM | $79.94 | Up $0.00 | $79.96 | $79.85 | 0 |
| 11:14 AM | $79.86 | Up $0.50 | $79.87 | $79.86 | 300 |
| 11:09 AM | $79.36 | Up $0.36 | $79.36 | $79.36 | 500 |
| 11:09 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:09 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:09 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:09 AM | $79.36 | Up $0.00 | $79.36 | $79.36 | 0 |
| 11:03 AM | $79.00 | Down $ -0.19 | $79.00 | $79.00 | 300 |
| 11:03 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:03 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:03 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:03 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:03 AM | $79.00 | Up $0.00 | $79.00 | $79.00 | 0 |
| 11:01 AM | $79.19 | Up $0.33 | $79.19 | $79.19 | 100 |
| 11:01 AM | $79.19 | Up $0.00 | $79.19 | $79.19 | 0 |
| 10:55 AM | $78.86 | Down $ -0.24 | $78.86 | $78.86 | 100 |
| 10:55 AM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 10:55 AM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 10:55 AM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 10:55 AM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 10:55 AM | $78.86 | Up $0.00 | $78.86 | $78.86 | 0 |
| 10:53 AM | $79.10 | Down $ -0.29 | $79.11 | $79.10 | 200 |
| 10:53 AM | $79.10 | Up $0.00 | $79.11 | $79.10 | 0 |
| 10:52 AM | $79.39 | Up $0.13 | $79.39 | $79.37 | 200 |
| 10:50 AM | $79.26 | Down $ -0.23 | $79.26 | $79.26 | 100 |
| 10:50 AM | $79.26 | Up $0.00 | $79.26 | $79.26 | 0 |
| 10:45 AM | $79.49 | Up $0.12 | $79.58 | $79.49 | 400 |
| 10:45 AM | $79.49 | Up $0.00 | $79.58 | $79.49 | 0 |
| 10:45 AM | $79.49 | Up $0.00 | $79.58 | $79.49 | 0 |
| 10:45 AM | $79.49 | Up $0.00 | $79.58 | $79.49 | 0 |
| 10:45 AM | $79.49 | Up $0.00 | $79.58 | $79.49 | 0 |
| 10:43 AM | $79.37 | Up $0.11 | $79.37 | $79.28 | 800 |
| 10:43 AM | $79.37 | Up $0.00 | $79.37 | $79.28 | 0 |
| 10:41 AM | $79.26 | Down $ -0.16 | $79.26 | $79.26 | 100 |
| 10:41 AM | $79.26 | Up $0.00 | $79.26 | $79.26 | 0 |
| 10:39 AM | $79.42 | Up $0.27 | $79.42 | $79.42 | 100 |
| 10:39 AM | $79.42 | Up $0.00 | $79.42 | $79.42 | 0 |
| 10:34 AM | $79.15 | Up $0.04 | $79.15 | $79.15 | 500 |
| 10:34 AM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 10:34 AM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 10:34 AM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 10:34 AM | $79.15 | Up $0.00 | $79.15 | $79.15 | 0 |
| 10:32 AM | $79.11 | Up $0.14 | $79.11 | $78.99 | 200 |
| 10:32 AM | $79.11 | Up $0.00 | $79.11 | $78.99 | 0 |
| 10:30 AM | $78.97 | Up $0.18 | $78.97 | $78.97 | 300 |
| 10:30 AM | $78.97 | Up $0.00 | $78.97 | $78.97 | 0 |
| 10:29 AM | $78.79 | Up $0.25 | $78.79 | $78.69 | 600 |
| 10:28 AM | $78.55 | Down $ -0.05 | $78.55 | $78.55 | 100 |
| 10:27 AM | $78.59 | Up $0.12 | $78.64 | $78.59 | 500 |
| 10:26 AM | $78.48 | Up $0.19 | $78.48 | $78.48 | 200 |
| 10:25 AM | $78.28 | Up $0.22 | $78.28 | $78.19 | 800 |
| 10:24 AM | $78.07 | Up $0.05 | $78.07 | $78.07 | 200 |
| 10:20 AM | $78.01 | Down $ -0.27 | $78.09 | $78.01 | 400 |
| 10:20 AM | $78.01 | Up $0.00 | $78.09 | $78.01 | 0 |
| 10:20 AM | $78.01 | Up $0.00 | $78.09 | $78.01 | 0 |
| 10:20 AM | $78.01 | Up $0.00 | $78.09 | $78.01 | 0 |
| 10:19 AM | $78.28 | Up $0.28 | $78.41 | $78.28 | 500 |
| 10:17 AM | $78.00 | Up $0.01 | $78.02 | $78.00 | 300 |
| 10:17 AM | $78.00 | Up $0.00 | $78.02 | $78.00 | 0 |
| 10:15 AM | $77.99 | Up $0.22 | $77.99 | $77.88 | 2,300 |
| 10:15 AM | $77.99 | Up $0.00 | $77.99 | $77.88 | 0 |
| 10:13 AM | $77.77 | Up $0.24 | $77.78 | $77.64 | 700 |
| 10:13 AM | $77.77 | Up $0.00 | $77.78 | $77.64 | 0 |
| 10:09 AM | $77.53 | Up $0.16 | $77.53 | $77.52 | 200 |
| 10:09 AM | $77.53 | Up $0.00 | $77.53 | $77.52 | 0 |
| 10:09 AM | $77.53 | Up $0.00 | $77.53 | $77.52 | 0 |
| 10:09 AM | $77.53 | Up $0.00 | $77.53 | $77.52 | 0 |
| 10:06 AM | $77.37 | Down $ -0.01 | $77.37 | $77.27 | 500 |
| 10:06 AM | $77.37 | Up $0.00 | $77.37 | $77.27 | 0 |
| 10:06 AM | $77.37 | Up $0.00 | $77.37 | $77.27 | 0 |
| 10:05 AM | $77.38 | Down $ -0.18 | $77.43 | $77.26 | 1,200 |
| 10:03 AM | $77.56 | Up $0.00 | $77.61 | $77.56 | 2,900 |
| 10:03 AM | $77.56 | Up $0.00 | $77.61 | $77.56 | 0 |
| 10:02 AM | $77.56 | Down $ -0.48 | $77.86 | $77.56 | 1,000 |
| 10:00 AM | $78.04 | Up $0.05 | $78.09 | $78.04 | 1,700 |
| 10:00 AM | $78.04 | Up $0.00 | $78.09 | $78.04 | 0 |
| 09:59 AM | $77.99 | Up $0.09 | $77.99 | $77.99 | 1,300 |
| 09:58 AM | $77.90 | Down $ -0.20 | $77.99 | $77.90 | 700 |
| 09:56 AM | $78.10 | Up $0.52 | $78.10 | $77.99 | 1,100 |
| 09:56 AM | $78.10 | Up $0.00 | $78.10 | $77.99 | 0 |
| 09:55 AM | $77.58 | Up $0.49 | $77.58 | $77.58 | 200 |
| 09:54 AM | $77.09 | Up $0.11 | $77.10 | $77.09 | 500 |
| 09:52 AM | $76.98 | Down $ -0.24 | $76.98 | $76.98 | 100 |
| 09:52 AM | $76.98 | Up $0.00 | $76.98 | $76.98 | 0 |
| 09:51 AM | $77.22 | Up $0.07 | $77.22 | $77.22 | 100 |
| 09:50 AM | $77.15 | Down $ -0.18 | $77.19 | $77.15 | 500 |
| 09:48 AM | $77.33 | Up $0.25 | $77.33 | $77.29 | 200 |
| 09:48 AM | $77.33 | Up $0.00 | $77.33 | $77.29 | 0 |
| 09:47 AM | $77.08 | Up $1.08 | $77.08 | $76.65 | 700 |
| 09:43 AM | $76.00 | Up $0.06 | $76.00 | $76.00 | 100 |
| 09:43 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 09:43 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 09:43 AM | $76.00 | Up $0.00 | $76.00 | $76.00 | 0 |
| 09:38 AM | $75.94 | Down $ -0.47 | $75.94 | $75.94 | 100 |
| 09:38 AM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 09:38 AM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 09:38 AM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 09:38 AM | $75.94 | Up $0.00 | $75.94 | $75.94 | 0 |
| 09:35 AM | $76.41 | Down $ -0.46 | $76.41 | $76.35 | 800 |
| 09:35 AM | $76.41 | Up $0.00 | $76.41 | $76.35 | 0 |
| 09:35 AM | $76.41 | Up $0.00 | $76.41 | $76.35 | 0 |
| 09:31 AM | $76.87 | Down $ -0.20 | $77.00 | $76.87 | 300 |
| 09:31 AM | $76.87 | Up $0.00 | $77.00 | $76.87 | 0 |
| 09:31 AM | $76.87 | Up $0.00 | $77.00 | $76.87 | 0 |
| 09:31 AM | $76.87 | Up $0.00 | $77.00 | $76.87 | 0 |
| 09:30 AM | $77.07 | Up $1.63 | $77.07 | $76.71 | 600 |
| Previous close | $75.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $81.27 | $80.53 | $82.60 | $79.58 | 28,500 |
| 07-05-2025 | $75.44 | $72.66 | $75.49 | $72.60 | 18,500 |
| 06-05-2025 | $80.21 | $81.14 | $81.83 | $79.44 | 13,600 |
| 05-05-2025 | $80.77 | $81.91 | $82.00 | $80.57 | 6,200 |
| 02-05-2025 | $81.32 | $82.20 | $82.76 | $81.32 | 7,100 |
| 01-05-2025 | $81.18 | $81.15 | $82.05 | $81.15 | 7,800 |
| 30-04-2025 | $79.73 | $78.61 | $79.90 | $78.61 | 2,800 |
| 29-04-2025 | $79.38 | $79.88 | $79.90 | $79.38 | 5,300 |
| 28-04-2025 | $79.16 | $78.91 | $79.45 | $78.72 | 5,600 |
| 25-04-2025 | $80.15 | $79.49 | $80.32 | $79.45 | 5,600 |
| 24-04-2025 | $79.31 | $78.51 | $79.51 | $78.51 | 4,800 |
| 23-04-2025 | $77.23 | $77.02 | $78.02 | $76.93 | 4,500 |
| 22-04-2025 | $74.07 | $73.79 | $74.18 | $72.91 | 5,900 |
| 21-04-2025 | $72.38 | $72.51 | $72.75 | $71.99 | 6,800 |
| 17-04-2025 | $75.00 | $75.40 | $75.90 | $74.90 | 8,800 |
| 16-04-2025 | $76.22 | $77.16 | $77.18 | $75.61 | 6,700 |
| 15-04-2025 | $77.96 | $77.92 | $78.22 | $77.74 | 5,900 |
| 14-04-2025 | $78.29 | $77.70 | $78.47 | $76.87 | 10,100 |
| 11-04-2025 | $76.57 | $74.86 | $76.67 | $74.78 | 8,300 |
| 10-04-2025 | $75.59 | $75.18 | $76.68 | $74.05 | 19,300 |
| 09-04-2025 | $79.41 | $69.68 | $79.41 | $69.68 | 33,800 |
| 08-04-2025 | $70.39 | $73.83 | $73.84 | $69.43 | 18,100 |
| 07-04-2025 | $73.00 | $72.71 | $73.84 | $71.98 | 22,200 |
| 04-04-2025 | $73.10 | $74.15 | $74.50 | $72.43 | 18,800 |
| 03-04-2025 | $79.28 | $78.82 | $79.82 | $78.82 | 9,100 |
| 02-04-2025 | $85.04 | $84.37 | $85.16 | $84.35 | 13,100 |
| 01-04-2025 | $83.03 | $83.74 | $83.80 | $83.03 | 7,100 |
| 31-03-2025 | $83.84 | $83.29 | $84.09 | $82.99 | 9,500 |
| 28-03-2025 | $83.49 | $83.69 | $83.71 | $83.17 | 5,700 |
| 27-03-2025 | $85.46 | $85.31 | $85.84 | $84.93 | 26,400 |
Graphs are not available, please refer to the detailed table