Find a quote
DAYFORCE INC
75.00 Down -1.22 (-1.63 %)
Delayed : 2025/04/17 17:40:00
- Previous close $76.22
- Opening $76.36
- Today High $76.36
- Today Low $74.90
- Price Bid $67.70
- Price Ask $67.70
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Size Bid 1
- Size Ask 2
- Volume 15,101
Fundamentals
- P/E Ratio : 488.39
- Earnings/Share : 4.90
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 11,879.22
- Shares Out (M) : 158.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $75.00 | Down $ -0.07 | $75.01 | $74.90 | 800 |
| 03:58 PM | $75.07 | Up $0.01 | $75.07 | $75.07 | 100 |
| 03:56 PM | $75.06 | Down $ -0.20 | $75.08 | $75.06 | 300 |
| 03:56 PM | $75.06 | Up $0.00 | $75.08 | $75.06 | 0 |
| 03:55 PM | $75.26 | Up $0.08 | $75.26 | $75.26 | 100 |
| 03:51 PM | $75.18 | Down $ -0.08 | $75.18 | $75.18 | 100 |
| 03:51 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 03:51 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 03:51 PM | $75.18 | Up $0.00 | $75.18 | $75.18 | 0 |
| 03:50 PM | $75.26 | Down $ -0.08 | $75.39 | $75.26 | 300 |
| 03:47 PM | $75.34 | Down $ -0.13 | $75.34 | $75.34 | 100 |
| 03:47 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 03:47 PM | $75.34 | Up $0.00 | $75.34 | $75.34 | 0 |
| 03:34 PM | $75.47 | Up $0.02 | $75.47 | $75.47 | 100 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:34 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:29 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 100 |
| 03:29 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:29 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:29 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:29 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:26 PM | $75.45 | Up $0.08 | $75.45 | $75.45 | 200 |
| 03:26 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:26 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:25 PM | $75.37 | Down $ -0.05 | $75.37 | $75.37 | 100 |
| 03:20 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 100 |
| 03:20 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:20 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:20 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:20 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:14 PM | $75.42 | Down $ -0.03 | $75.42 | $75.42 | 100 |
| 03:14 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:14 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:14 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:14 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:14 PM | $75.42 | Up $0.00 | $75.42 | $75.42 | 0 |
| 03:12 PM | $75.45 | Down $ -0.02 | $75.45 | $75.45 | 200 |
| 03:12 PM | $75.45 | Up $0.00 | $75.45 | $75.45 | 0 |
| 03:08 PM | $75.47 | Down $ -0.09 | $75.47 | $75.47 | 100 |
| 03:08 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:08 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 03:08 PM | $75.47 | Up $0.00 | $75.47 | $75.47 | 0 |
| 02:59 PM | $75.56 | Down $ -0.11 | $75.56 | $75.56 | 100 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:59 PM | $75.56 | Up $0.00 | $75.56 | $75.56 | 0 |
| 02:50 PM | $75.67 | Down $ -0.01 | $75.67 | $75.67 | 100 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:50 PM | $75.67 | Up $0.00 | $75.67 | $75.67 | 0 |
| 02:46 PM | $75.68 | Up $0.06 | $75.68 | $75.67 | 300 |
| 02:46 PM | $75.68 | Up $0.00 | $75.68 | $75.67 | 0 |
| 02:46 PM | $75.68 | Up $0.00 | $75.68 | $75.67 | 0 |
| 02:46 PM | $75.68 | Up $0.00 | $75.68 | $75.67 | 0 |
| 02:40 PM | $75.62 | Down $ -0.04 | $75.68 | $75.62 | 200 |
| 02:40 PM | $75.62 | Up $0.00 | $75.68 | $75.62 | 0 |
| 02:40 PM | $75.62 | Up $0.00 | $75.68 | $75.62 | 0 |
| 02:40 PM | $75.62 | Up $0.00 | $75.68 | $75.62 | 0 |
| 02:40 PM | $75.62 | Up $0.00 | $75.68 | $75.62 | 0 |
| 02:40 PM | $75.62 | Up $0.00 | $75.68 | $75.62 | 0 |
| 02:35 PM | $75.66 | Down $ -0.06 | $75.67 | $75.66 | 200 |
| 02:35 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:35 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:35 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:35 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 02:32 PM | $75.72 | Up $0.14 | $75.72 | $75.72 | 100 |
| 02:32 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 02:32 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 02:29 PM | $75.58 | Down $ -0.16 | $75.58 | $75.58 | 100 |
| 02:29 PM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 02:29 PM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
| 02:23 PM | $75.74 | Up $0.10 | $75.74 | $75.74 | 100 |
| 02:23 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:23 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:23 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:23 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:23 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
| 02:17 PM | $75.64 | Down $ -0.06 | $75.65 | $75.64 | 200 |
| 02:17 PM | $75.64 | Up $0.00 | $75.65 | $75.64 | 0 |
| 02:17 PM | $75.64 | Up $0.00 | $75.65 | $75.64 | 0 |
| 02:17 PM | $75.64 | Up $0.00 | $75.65 | $75.64 | 0 |
| 02:17 PM | $75.64 | Up $0.00 | $75.65 | $75.64 | 0 |
| 02:17 PM | $75.64 | Up $0.00 | $75.65 | $75.64 | 0 |
| 02:00 PM | $75.70 | Down $ -0.05 | $75.70 | $75.70 | 300 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 02:00 PM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
| 01:56 PM | $75.75 | Up $0.07 | $75.75 | $75.75 | 100 |
| 01:56 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 01:56 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 01:56 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
| 01:45 PM | $75.68 | Down $ -0.03 | $75.68 | $75.68 | 100 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:45 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 01:42 PM | $75.71 | Down $ -0.05 | $75.71 | $75.71 | 100 |
| 01:42 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 01:42 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
| 01:41 PM | $75.76 | Down $ -0.01 | $75.77 | $75.76 | 200 |
| 01:40 PM | $75.77 | Up $0.14 | $75.77 | $75.77 | 100 |
| 01:25 PM | $75.63 | Up $0.12 | $75.63 | $75.63 | 100 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:25 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
| 01:21 PM | $75.51 | Down $ -0.15 | $75.51 | $75.51 | 100 |
| 01:21 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 01:21 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 01:21 PM | $75.51 | Up $0.00 | $75.51 | $75.51 | 0 |
| 01:18 PM | $75.66 | Down $ -0.06 | $75.67 | $75.66 | 200 |
| 01:18 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 01:18 PM | $75.66 | Up $0.00 | $75.67 | $75.66 | 0 |
| 01:16 PM | $75.72 | Down $ -0.03 | $75.72 | $75.72 | 100 |
| 01:16 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
| 01:15 PM | $75.75 | Up $0.01 | $75.75 | $75.75 | 100 |
| 01:10 PM | $75.74 | Down $ -0.16 | $75.82 | $75.74 | 200 |
| 01:10 PM | $75.74 | Up $0.00 | $75.82 | $75.74 | 0 |
| 01:10 PM | $75.74 | Up $0.00 | $75.82 | $75.74 | 0 |
| 01:10 PM | $75.74 | Up $0.00 | $75.82 | $75.74 | 0 |
| 01:10 PM | $75.74 | Up $0.00 | $75.82 | $75.74 | 0 |
| 12:57 PM | $75.90 | Up $0.22 | $75.90 | $75.90 | 100 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:57 PM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
| 12:49 PM | $75.68 | Up $0.18 | $75.68 | $75.68 | 100 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:49 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
| 12:43 PM | $75.50 | Down $ -0.09 | $75.58 | $75.50 | 200 |
| 12:43 PM | $75.50 | Up $0.00 | $75.58 | $75.50 | 0 |
| 12:43 PM | $75.50 | Up $0.00 | $75.58 | $75.50 | 0 |
| 12:43 PM | $75.50 | Up $0.00 | $75.58 | $75.50 | 0 |
| 12:43 PM | $75.50 | Up $0.00 | $75.58 | $75.50 | 0 |
| 12:43 PM | $75.50 | Up $0.00 | $75.58 | $75.50 | 0 |
| 12:39 PM | $75.59 | Up $0.03 | $75.59 | $75.59 | 300 |
| 12:39 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 12:39 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 12:39 PM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
| 12:38 PM | $75.56 | Down $ -0.05 | $75.56 | $75.56 | 100 |
| 12:37 PM | $75.61 | Down $ -0.07 | $75.61 | $75.61 | 100 |
| 12:36 PM | $75.68 | Down $ -0.01 | $75.68 | $75.68 | 100 |
| 12:33 PM | $75.69 | Up $0.10 | $75.69 | $75.69 | 100 |
| 12:33 PM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 12:33 PM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 12:30 PM | $75.59 | Up $0.09 | $75.60 | $75.59 | 200 |
| 12:30 PM | $75.59 | Up $0.00 | $75.60 | $75.59 | 0 |
| 12:30 PM | $75.59 | Up $0.00 | $75.60 | $75.59 | 0 |
| 12:23 PM | $75.50 | Up $0.20 | $75.50 | $75.50 | 200 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:23 PM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 12:20 PM | $75.30 | Up $0.04 | $75.30 | $75.30 | 200 |
| 12:20 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 12:20 PM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 12:06 PM | $75.26 | Down $ -0.09 | $75.27 | $75.26 | 200 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:06 PM | $75.26 | Up $0.00 | $75.27 | $75.26 | 0 |
| 12:05 PM | $75.35 | Up $0.06 | $75.46 | $75.27 | 400 |
| 12:02 PM | $75.29 | Down $ -0.26 | $75.29 | $75.29 | 100 |
| 12:02 PM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 12:02 PM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
| 12:00 PM | $75.55 | Up $0.05 | $75.65 | $75.40 | 500 |
| 12:00 PM | $75.55 | Up $0.00 | $75.65 | $75.40 | 0 |
| 11:53 AM | $75.50 | Down $ -0.10 | $75.50 | $75.50 | 300 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:53 AM | $75.50 | Up $0.00 | $75.50 | $75.50 | 0 |
| 11:51 AM | $75.60 | Down $ -0.03 | $75.60 | $75.59 | 200 |
| 11:51 AM | $75.60 | Up $0.00 | $75.60 | $75.59 | 0 |
| 11:50 AM | $75.63 | Down $ -0.03 | $75.63 | $75.63 | 100 |
| 11:45 AM | $75.66 | Down $ -0.15 | $75.66 | $75.66 | 200 |
| 11:45 AM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 11:45 AM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 11:45 AM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 11:45 AM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
| 11:42 AM | $75.81 | Up $0.12 | $75.81 | $75.81 | 100 |
| 11:42 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 11:42 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
| 11:31 AM | $75.69 | Down $ -0.08 | $75.69 | $75.69 | 200 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:31 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:19 AM | $75.77 | Up $0.08 | $75.77 | $75.76 | 200 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:19 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
| 11:09 AM | $75.69 | Up $0.46 | $75.69 | $75.69 | 100 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 11:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 10:53 AM | $75.23 | Up $0.02 | $75.23 | $75.23 | 100 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:53 AM | $75.23 | Up $0.00 | $75.23 | $75.23 | 0 |
| 10:50 AM | $75.21 | Down $ -0.06 | $75.28 | $75.21 | 300 |
| 10:50 AM | $75.21 | Up $0.00 | $75.28 | $75.21 | 0 |
| 10:50 AM | $75.21 | Up $0.00 | $75.28 | $75.21 | 0 |
| 10:34 AM | $75.27 | Down $ -0.04 | $75.28 | $75.27 | 200 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:34 AM | $75.27 | Up $0.00 | $75.28 | $75.27 | 0 |
| 10:31 AM | $75.31 | Down $ -0.05 | $75.31 | $75.22 | 200 |
| 10:31 AM | $75.31 | Up $0.00 | $75.31 | $75.22 | 0 |
| 10:31 AM | $75.31 | Up $0.00 | $75.31 | $75.22 | 0 |
| 10:23 AM | $75.36 | Down $ -0.19 | $75.36 | $75.36 | 100 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:23 AM | $75.36 | Up $0.00 | $75.36 | $75.36 | 0 |
| 10:16 AM | $75.55 | Down $ -0.28 | $75.55 | $75.55 | 100 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:16 AM | $75.55 | Up $0.00 | $75.55 | $75.55 | 0 |
| 10:12 AM | $75.83 | Down $ -0.02 | $75.84 | $75.83 | 200 |
| 10:12 AM | $75.83 | Up $0.00 | $75.84 | $75.83 | 0 |
| 10:12 AM | $75.83 | Up $0.00 | $75.84 | $75.83 | 0 |
| 10:12 AM | $75.83 | Up $0.00 | $75.84 | $75.83 | 0 |
| 10:11 AM | $75.85 | Up $0.16 | $75.85 | $75.85 | 100 |
| 10:09 AM | $75.69 | Down $ -0.10 | $75.69 | $75.69 | 100 |
| 10:09 AM | $75.69 | Up $0.00 | $75.69 | $75.69 | 0 |
| 10:08 AM | $75.79 | Up $0.17 | $75.79 | $75.78 | 200 |
| 10:07 AM | $75.62 | Down $ -0.19 | $75.62 | $75.62 | 100 |
| 10:05 AM | $75.81 | Up $0.07 | $75.81 | $75.79 | 200 |
| 10:05 AM | $75.81 | Up $0.00 | $75.81 | $75.79 | 0 |
| 10:01 AM | $75.74 | Down $ -0.31 | $75.87 | $75.74 | 400 |
| 10:01 AM | $75.74 | Up $0.00 | $75.87 | $75.74 | 0 |
| 10:01 AM | $75.74 | Up $0.00 | $75.87 | $75.74 | 0 |
| 10:01 AM | $75.74 | Up $0.00 | $75.87 | $75.74 | 0 |
| 09:55 AM | $76.05 | Down $ -0.10 | $76.06 | $76.05 | 200 |
| 09:55 AM | $76.05 | Up $0.00 | $76.06 | $76.05 | 0 |
| 09:55 AM | $76.05 | Up $0.00 | $76.06 | $76.05 | 0 |
| 09:55 AM | $76.05 | Up $0.00 | $76.06 | $76.05 | 0 |
| 09:55 AM | $76.05 | Up $0.00 | $76.06 | $76.05 | 0 |
| 09:55 AM | $76.05 | Up $0.00 | $76.06 | $76.05 | 0 |
| 09:51 AM | $76.15 | Down $ -0.07 | $76.15 | $76.15 | 100 |
| 09:51 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:51 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:51 AM | $76.15 | Up $0.00 | $76.15 | $76.15 | 0 |
| 09:50 AM | $76.22 | Up $0.29 | $76.22 | $76.22 | 100 |
| 09:47 AM | $75.93 | Down $ -0.04 | $75.93 | $75.93 | 100 |
| 09:47 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 09:47 AM | $75.93 | Up $0.00 | $75.93 | $75.93 | 0 |
| 09:44 AM | $75.97 | Down $ -0.05 | $75.97 | $75.97 | 200 |
| 09:44 AM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 09:44 AM | $75.97 | Up $0.00 | $75.97 | $75.97 | 0 |
| 09:43 AM | $76.02 | Up $0.00 | $76.19 | $76.01 | 1,100 |
| 09:38 AM | $76.02 | Down $ -0.06 | $76.02 | $76.02 | 100 |
| 09:38 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 09:38 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 09:38 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 09:38 AM | $76.02 | Up $0.00 | $76.02 | $76.02 | 0 |
| 09:35 AM | $76.08 | Down $ -0.14 | $76.36 | $76.08 | 500 |
| 09:35 AM | $76.08 | Up $0.00 | $76.36 | $76.08 | 0 |
| 09:35 AM | $76.08 | Up $0.00 | $76.36 | $76.08 | 0 |
| Previous close | $76.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 26/03/2025 | $85.41 | $85.60 | $85.76 | $84.95 | 8,900 |
| 25/03/2025 | $86.16 | $85.84 | $86.16 | $85.45 | 6,900 |
| 24/03/2025 | $86.08 | $86.11 | $86.65 | $85.78 | 13,900 |
| 21/03/2025 | $83.78 | $83.25 | $83.93 | $83.05 | 11,300 |
| 20/03/2025 | $82.20 | $83.01 | $83.02 | $81.96 | 11,200 |
| 19/03/2025 | $82.53 | $82.74 | $83.15 | $82.32 | 13,300 |
| 18/03/2025 | $82.10 | $81.07 | $82.10 | $81.07 | 11,200 |
| 17/03/2025 | $81.32 | $80.90 | $81.72 | $80.90 | 14,300 |
| 14/03/2025 | $79.65 | $78.18 | $79.75 | $78.17 | 20,000 |
| 13/03/2025 | $75.38 | $74.51 | $75.38 | $74.49 | 23,400 |
| 12/03/2025 | $76.67 | $77.54 | $77.58 | $76.64 | 11,800 |
| 11/03/2025 | $77.48 | $78.11 | $78.33 | $77.37 | 12,800 |
| 10/03/2025 | $78.98 | $79.77 | $80.56 | $78.17 | 15,300 |
| 07/03/2025 | $79.58 | $79.14 | $79.83 | $77.48 | 22,900 |
Graphs are not available, please refer to the detailed table