Quotes and Market Data
Find a quote
DAYFORCE INC
75.38 Down -1.29 (-1.71 %)
Delayed : 2025/03/14 04:00:09
- Previous close $76.67
- Opening $75.81
- Price Ask $0.00
- Price Bid $0.00
- Size Bid N/A
- Size Ask 2
- Today High $75.82
- Today Low $74.41
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Volume 38,079
Fundamentals
- P/E Ratio : 474.75
- Earnings/Share : 4.76
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 11,910.79
- Shares Out (M) : 158.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $75.38 | Up $0.18 | $75.38 | $75.33 | 700 |
| 03:58 PM | $75.20 | Down $ -0.01 | $75.21 | $75.14 | 1,000 |
| 03:57 PM | $75.21 | Up $0.14 | $75.21 | $75.03 | 1,500 |
| 03:56 PM | $75.07 | Down $ -0.03 | $75.07 | $75.00 | 300 |
| 03:55 PM | $75.10 | Up $0.10 | $75.10 | $75.05 | 900 |
| 03:54 PM | $75.00 | Up $0.03 | $75.00 | $75.00 | 100 |
| 03:53 PM | $74.97 | Up $0.07 | $75.01 | $74.97 | 300 |
| 03:52 PM | $74.90 | Up $0.14 | $74.91 | $74.86 | 300 |
| 03:50 PM | $74.76 | Up $0.03 | $74.76 | $74.65 | 500 |
| 03:50 PM | $74.76 | Up $0.00 | $74.76 | $74.65 | 0 |
| 03:49 PM | $74.73 | Up $0.11 | $74.80 | $74.73 | 500 |
| 03:46 PM | $74.62 | Down $ -0.04 | $74.62 | $74.60 | 400 |
| 03:46 PM | $74.62 | Up $0.00 | $74.62 | $74.60 | 0 |
| 03:46 PM | $74.62 | Up $0.00 | $74.62 | $74.60 | 0 |
| 03:45 PM | $74.66 | Down $ -0.04 | $74.66 | $74.66 | 200 |
| 03:44 PM | $74.70 | Down $ -0.04 | $74.70 | $74.70 | 100 |
| 03:43 PM | $74.74 | Up $0.00 | $74.74 | $74.74 | 300 |
| 03:38 PM | $74.74 | Down $ -0.14 | $74.90 | $74.74 | 1,300 |
| 03:38 PM | $74.74 | Up $0.00 | $74.90 | $74.74 | 0 |
| 03:38 PM | $74.74 | Up $0.00 | $74.90 | $74.74 | 0 |
| 03:38 PM | $74.74 | Up $0.00 | $74.90 | $74.74 | 0 |
| 03:38 PM | $74.74 | Up $0.00 | $74.90 | $74.74 | 0 |
| 03:36 PM | $74.88 | Down $ -0.08 | $74.88 | $74.88 | 300 |
| 03:36 PM | $74.88 | Up $0.00 | $74.88 | $74.88 | 0 |
| 03:35 PM | $74.96 | Down $ -0.04 | $74.96 | $74.96 | 100 |
| 03:34 PM | $75.00 | Down $ -0.01 | $75.00 | $75.00 | 100 |
| 03:33 PM | $75.01 | Up $0.20 | $75.01 | $75.01 | 300 |
| 03:29 PM | $74.81 | Down $ -0.03 | $74.81 | $74.81 | 200 |
| 03:29 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 0 |
| 03:29 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 0 |
| 03:29 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 0 |
| 03:28 PM | $74.84 | Down $ -0.28 | $74.91 | $74.84 | 300 |
| 03:25 PM | $75.12 | Up $0.09 | $75.12 | $75.12 | 100 |
| 03:25 PM | $75.12 | Up $0.00 | $75.12 | $75.12 | 0 |
| 03:25 PM | $75.12 | Up $0.00 | $75.12 | $75.12 | 0 |
| 03:19 PM | $75.03 | Down $ -0.13 | $75.03 | $75.03 | 100 |
| 03:19 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:19 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:19 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:19 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:19 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 0 |
| 03:17 PM | $75.16 | Up $0.12 | $75.16 | $75.08 | 200 |
| 03:17 PM | $75.16 | Up $0.00 | $75.16 | $75.08 | 0 |
| 03:15 PM | $75.04 | Up $0.04 | $75.04 | $75.04 | 100 |
| 03:15 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 03:14 PM | $75.00 | Up $0.04 | $75.00 | $75.00 | 200 |
| 03:10 PM | $74.96 | Down $ -0.11 | $75.02 | $74.96 | 800 |
| 03:10 PM | $74.96 | Up $0.00 | $75.02 | $74.96 | 0 |
| 03:10 PM | $74.96 | Up $0.00 | $75.02 | $74.96 | 0 |
| 03:10 PM | $74.96 | Up $0.00 | $75.02 | $74.96 | 0 |
| 03:09 PM | $75.07 | Down $ -0.02 | $75.07 | $75.07 | 200 |
| 03:08 PM | $75.09 | Down $ -0.06 | $75.09 | $75.09 | 100 |
| 03:06 PM | $75.15 | Down $ -0.06 | $75.15 | $75.15 | 100 |
| 03:06 PM | $75.15 | Up $0.00 | $75.15 | $75.15 | 0 |
| 03:04 PM | $75.21 | Up $0.17 | $75.21 | $75.21 | 400 |
| 03:04 PM | $75.21 | Up $0.00 | $75.21 | $75.21 | 0 |
| 02:59 PM | $75.04 | Up $0.05 | $75.04 | $75.04 | 100 |
| 02:59 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:59 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:59 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:59 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:58 PM | $74.99 | Up $0.08 | $74.99 | $74.98 | 300 |
| 02:57 PM | $74.91 | Down $ -0.17 | $74.91 | $74.91 | 200 |
| 02:53 PM | $75.08 | Up $0.03 | $75.08 | $75.08 | 100 |
| 02:53 PM | $75.08 | Up $0.00 | $75.08 | $75.08 | 0 |
| 02:53 PM | $75.08 | Up $0.00 | $75.08 | $75.08 | 0 |
| 02:53 PM | $75.08 | Up $0.00 | $75.08 | $75.08 | 0 |
| 02:52 PM | $75.05 | Up $0.04 | $75.05 | $75.05 | 100 |
| 02:50 PM | $75.01 | Up $0.18 | $75.01 | $75.01 | 100 |
| 02:50 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 0 |
| 02:46 PM | $74.83 | Up $0.02 | $74.92 | $74.83 | 800 |
| 02:46 PM | $74.83 | Up $0.00 | $74.92 | $74.83 | 0 |
| 02:46 PM | $74.83 | Up $0.00 | $74.92 | $74.83 | 0 |
| 02:46 PM | $74.83 | Up $0.00 | $74.92 | $74.83 | 0 |
| 02:45 PM | $74.81 | Down $ -0.11 | $74.82 | $74.81 | 200 |
| 02:43 PM | $74.92 | Up $0.05 | $74.92 | $74.91 | 600 |
| 02:43 PM | $74.92 | Up $0.00 | $74.92 | $74.91 | 0 |
| 02:41 PM | $74.87 | Up $0.01 | $74.87 | $74.87 | 100 |
| 02:41 PM | $74.87 | Up $0.00 | $74.87 | $74.87 | 0 |
| 02:40 PM | $74.86 | Up $0.01 | $74.86 | $74.86 | 100 |
| 02:39 PM | $74.85 | Up $0.01 | $74.85 | $74.85 | 100 |
| 02:33 PM | $74.84 | Up $0.31 | $74.84 | $74.83 | 500 |
| 02:33 PM | $74.84 | Up $0.00 | $74.84 | $74.83 | 0 |
| 02:33 PM | $74.84 | Up $0.00 | $74.84 | $74.83 | 0 |
| 02:33 PM | $74.84 | Up $0.00 | $74.84 | $74.83 | 0 |
| 02:33 PM | $74.84 | Up $0.00 | $74.84 | $74.83 | 0 |
| 02:33 PM | $74.84 | Up $0.00 | $74.84 | $74.83 | 0 |
| 02:28 PM | $74.53 | Down $ -0.24 | $74.67 | $74.53 | 500 |
| 02:28 PM | $74.53 | Up $0.00 | $74.67 | $74.53 | 0 |
| 02:28 PM | $74.53 | Up $0.00 | $74.67 | $74.53 | 0 |
| 02:28 PM | $74.53 | Up $0.00 | $74.67 | $74.53 | 0 |
| 02:28 PM | $74.53 | Up $0.00 | $74.67 | $74.53 | 0 |
| 02:27 PM | $74.77 | Down $ -0.14 | $74.77 | $74.77 | 400 |
| 02:24 PM | $74.91 | Down $ -0.09 | $74.95 | $74.91 | 300 |
| 02:24 PM | $74.91 | Up $0.00 | $74.95 | $74.91 | 0 |
| 02:24 PM | $74.91 | Up $0.00 | $74.95 | $74.91 | 0 |
| 02:23 PM | $75.00 | Up $0.12 | $75.00 | $74.92 | 300 |
| 02:17 PM | $74.88 | Up $0.18 | $74.88 | $74.72 | 600 |
| 02:17 PM | $74.88 | Up $0.00 | $74.88 | $74.72 | 0 |
| 02:17 PM | $74.88 | Up $0.00 | $74.88 | $74.72 | 0 |
| 02:17 PM | $74.88 | Up $0.00 | $74.88 | $74.72 | 0 |
| 02:17 PM | $74.88 | Up $0.00 | $74.88 | $74.72 | 0 |
| 02:17 PM | $74.88 | Up $0.00 | $74.88 | $74.72 | 0 |
| 02:13 PM | $74.70 | Up $0.06 | $74.70 | $74.70 | 100 |
| 02:13 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 02:13 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 02:13 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 02:07 PM | $74.64 | Up $0.02 | $74.64 | $74.64 | 100 |
| 02:07 PM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 02:07 PM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 02:07 PM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 02:07 PM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 02:07 PM | $74.64 | Up $0.00 | $74.64 | $74.64 | 0 |
| 02:04 PM | $74.62 | Up $0.13 | $74.62 | $74.62 | 100 |
| 02:04 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 02:04 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 02:00 PM | $74.49 | Down $ -0.04 | $74.49 | $74.49 | 100 |
| 02:00 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 02:00 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 02:00 PM | $74.49 | Up $0.00 | $74.49 | $74.49 | 0 |
| 01:57 PM | $74.53 | Down $ -0.10 | $74.53 | $74.53 | 200 |
| 01:57 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 01:57 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 0 |
| 01:56 PM | $74.63 | Up $0.07 | $74.63 | $74.63 | 100 |
| 01:44 PM | $74.56 | Down $ -0.07 | $74.56 | $74.56 | 100 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:44 PM | $74.56 | Up $0.00 | $74.56 | $74.56 | 0 |
| 01:41 PM | $74.63 | Down $ -0.06 | $74.63 | $74.63 | 300 |
| 01:41 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 01:41 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 0 |
| 01:40 PM | $74.69 | Up $0.02 | $74.69 | $74.69 | 100 |
| 01:38 PM | $74.67 | Down $ -0.02 | $74.67 | $74.67 | 100 |
| 01:38 PM | $74.67 | Up $0.00 | $74.67 | $74.67 | 0 |
| 01:36 PM | $74.69 | Down $ -0.03 | $74.69 | $74.69 | 200 |
| 01:36 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 01:28 PM | $74.72 | Down $ -0.02 | $74.72 | $74.70 | 200 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:28 PM | $74.72 | Up $0.00 | $74.72 | $74.70 | 0 |
| 01:26 PM | $74.74 | Down $ -0.02 | $74.74 | $74.74 | 100 |
| 01:26 PM | $74.74 | Up $0.00 | $74.74 | $74.74 | 0 |
| 01:13 PM | $74.76 | Down $ -0.03 | $74.76 | $74.73 | 200 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:13 PM | $74.76 | Up $0.00 | $74.76 | $74.73 | 0 |
| 01:10 PM | $74.79 | Down $ -0.03 | $74.80 | $74.79 | 200 |
| 01:10 PM | $74.79 | Up $0.00 | $74.80 | $74.79 | 0 |
| 01:10 PM | $74.79 | Up $0.00 | $74.80 | $74.79 | 0 |
| 01:06 PM | $74.82 | Down $ -0.09 | $74.82 | $74.82 | 100 |
| 01:06 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 01:06 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 01:06 PM | $74.82 | Up $0.00 | $74.82 | $74.82 | 0 |
| 01:05 PM | $74.91 | Up $0.06 | $74.91 | $74.91 | 100 |
| 12:59 PM | $74.85 | Up $0.11 | $74.85 | $74.80 | 400 |
| 12:59 PM | $74.85 | Up $0.00 | $74.85 | $74.80 | 0 |
| 12:59 PM | $74.85 | Up $0.00 | $74.85 | $74.80 | 0 |
| 12:59 PM | $74.85 | Up $0.00 | $74.85 | $74.80 | 0 |
| 12:59 PM | $74.85 | Up $0.00 | $74.85 | $74.80 | 0 |
| 12:59 PM | $74.85 | Up $0.00 | $74.85 | $74.80 | 0 |
| 12:57 PM | $74.74 | Down $ -0.03 | $74.74 | $74.74 | 300 |
| 12:57 PM | $74.74 | Up $0.00 | $74.74 | $74.74 | 0 |
| 12:56 PM | $74.77 | Up $0.22 | $74.77 | $74.76 | 400 |
| 12:47 PM | $74.55 | Down $ -0.14 | $74.55 | $74.55 | 100 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:47 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 0 |
| 12:44 PM | $74.69 | Down $ -0.11 | $74.69 | $74.69 | 100 |
| 12:44 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 12:44 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 12:41 PM | $74.80 | Down $ -0.06 | $74.80 | $74.80 | 200 |
| 12:41 PM | $74.80 | Up $0.00 | $74.80 | $74.80 | 0 |
| 12:41 PM | $74.80 | Up $0.00 | $74.80 | $74.80 | 0 |
| 12:40 PM | $74.86 | Up $0.17 | $74.86 | $74.86 | 100 |
| 12:36 PM | $74.69 | Up $0.10 | $74.69 | $74.69 | 100 |
| 12:36 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 12:36 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 12:36 PM | $74.69 | Up $0.00 | $74.69 | $74.69 | 0 |
| 12:32 PM | $74.59 | Down $ -0.11 | $74.61 | $74.59 | 300 |
| 12:32 PM | $74.59 | Up $0.00 | $74.61 | $74.59 | 0 |
| 12:32 PM | $74.59 | Up $0.00 | $74.61 | $74.59 | 0 |
| 12:32 PM | $74.59 | Up $0.00 | $74.61 | $74.59 | 0 |
| 12:29 PM | $74.70 | Up $0.03 | $74.70 | $74.70 | 100 |
| 12:29 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 12:29 PM | $74.70 | Up $0.00 | $74.70 | $74.70 | 0 |
| 12:28 PM | $74.67 | Down $ -0.11 | $74.67 | $74.67 | 100 |
| 12:24 PM | $74.78 | Down $ -0.04 | $74.80 | $74.78 | 200 |
| 12:24 PM | $74.78 | Up $0.00 | $74.80 | $74.78 | 0 |
| 12:24 PM | $74.78 | Up $0.00 | $74.80 | $74.78 | 0 |
| 12:24 PM | $74.78 | Up $0.00 | $74.80 | $74.78 | 0 |
| 12:20 PM | $74.82 | Up $0.05 | $74.83 | $74.82 | 400 |
| 12:20 PM | $74.82 | Up $0.00 | $74.83 | $74.82 | 0 |
| 12:20 PM | $74.82 | Up $0.00 | $74.83 | $74.82 | 0 |
| 12:20 PM | $74.82 | Up $0.00 | $74.83 | $74.82 | 0 |
| 12:19 PM | $74.77 | Up $0.15 | $74.77 | $74.77 | 200 |
| 12:15 PM | $74.62 | Up $0.02 | $74.62 | $74.62 | 100 |
| 12:15 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 12:15 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 12:15 PM | $74.62 | Up $0.00 | $74.62 | $74.62 | 0 |
| 12:08 PM | $74.60 | Up $0.01 | $74.60 | $74.60 | 300 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:08 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 0 |
| 12:06 PM | $74.59 | Up $0.08 | $74.59 | $74.59 | 100 |
| 12:06 PM | $74.59 | Up $0.00 | $74.59 | $74.59 | 0 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 100 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 12:00 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 11:58 AM | $74.51 | Down $ -0.01 | $74.51 | $74.51 | 100 |
| 11:58 AM | $74.51 | Up $0.00 | $74.51 | $74.51 | 0 |
| 11:57 AM | $74.52 | Up $0.06 | $74.52 | $74.52 | 100 |
| 11:56 AM | $74.46 | Down $ -0.04 | $74.46 | $74.46 | 100 |
| 11:52 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 200 |
| 11:52 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:52 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:52 AM | $74.50 | Up $0.00 | $74.50 | $74.50 | 0 |
| 11:51 AM | $74.50 | Down $ -0.01 | $74.50 | $74.41 | 400 |
| 11:50 AM | $74.51 | Down $ -0.28 | $74.51 | $74.46 | 200 |
| 11:44 AM | $74.79 | Up $0.09 | $74.79 | $74.79 | 100 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 11:44 AM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
| 11:42 AM | $74.70 | Down $ -0.05 | $74.70 | $74.69 | 600 |
| 11:42 AM | $74.70 | Up $0.00 | $74.70 | $74.69 | 0 |
| 11:38 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 100 |
| 11:38 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 11:38 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 11:38 AM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
| 11:37 AM | $74.75 | Down $ -0.06 | $74.75 | $74.74 | 200 |
| 11:35 AM | $74.81 | Up $0.04 | $74.81 | $74.81 | 100 |
| 11:35 AM | $74.81 | Up $0.00 | $74.81 | $74.81 | 0 |
| 11:32 AM | $74.77 | Down $ -0.28 | $74.77 | $74.77 | 200 |
| 11:32 AM | $74.77 | Up $0.00 | $74.77 | $74.77 | 0 |
| 11:32 AM | $74.77 | Up $0.00 | $74.77 | $74.77 | 0 |
| 11:26 AM | $75.05 | Down $ -0.02 | $75.05 | $75.05 | 100 |
| 11:26 AM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 11:26 AM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 11:26 AM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 11:26 AM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 11:26 AM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
| 11:25 AM | $75.07 | Down $ -0.09 | $75.07 | $75.07 | 100 |
| 11:16 AM | $75.16 | Down $ -0.25 | $75.19 | $75.16 | 400 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:16 AM | $75.16 | Up $0.00 | $75.19 | $75.16 | 0 |
| 11:12 AM | $75.41 | Up $0.16 | $75.41 | $75.29 | 300 |
| 11:12 AM | $75.41 | Up $0.00 | $75.41 | $75.29 | 0 |
| 11:12 AM | $75.41 | Up $0.00 | $75.41 | $75.29 | 0 |
| 11:12 AM | $75.41 | Up $0.00 | $75.41 | $75.29 | 0 |
| 11:07 AM | $75.25 | Down $ -0.05 | $75.25 | $75.25 | 100 |
| 11:07 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 11:07 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 11:07 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 11:07 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 11:02 AM | $75.30 | Down $ -0.06 | $75.30 | $75.30 | 100 |
| 11:02 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 11:02 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 11:02 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 11:02 AM | $75.30 | Up $0.00 | $75.30 | $75.30 | 0 |
| 11:00 AM | $75.36 | Up $0.21 | $75.36 | $75.32 | 200 |
| 11:00 AM | $75.36 | Up $0.00 | $75.36 | $75.32 | 0 |
| 10:59 AM | $75.15 | Up $0.03 | $75.16 | $75.15 | 200 |
| 10:58 AM | $75.12 | Down $ -0.03 | $75.13 | $75.12 | 200 |
| 10:57 AM | $75.15 | Up $0.22 | $75.15 | $75.11 | 500 |
| 10:51 AM | $74.93 | Up $0.19 | $74.93 | $74.93 | 100 |
| 10:51 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:51 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:51 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:51 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:51 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:49 AM | $74.74 | Down $ -0.10 | $74.74 | $74.74 | 100 |
| 10:49 AM | $74.74 | Up $0.00 | $74.74 | $74.74 | 0 |
| 10:47 AM | $74.84 | Down $ -0.04 | $74.84 | $74.84 | 200 |
| 10:47 AM | $74.84 | Up $0.00 | $74.84 | $74.84 | 0 |
| 10:46 AM | $74.88 | Down $ -0.05 | $74.98 | $74.88 | 1,100 |
| 10:43 AM | $74.93 | Up $0.05 | $74.93 | $74.93 | 200 |
| 10:43 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:43 AM | $74.93 | Up $0.00 | $74.93 | $74.93 | 0 |
| 10:42 AM | $74.88 | Up $0.10 | $74.88 | $74.88 | 200 |
| 10:40 AM | $74.78 | Down $ -0.20 | $74.86 | $74.78 | 200 |
| 10:40 AM | $74.78 | Up $0.00 | $74.86 | $74.78 | 0 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 200 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 10:34 AM | $74.98 | Up $0.00 | $74.98 | $74.98 | 0 |
| 10:33 AM | $74.98 | Down $ -0.27 | $75.03 | $74.98 | 300 |
| 10:28 AM | $75.25 | Down $ -0.04 | $75.25 | $75.25 | 100 |
| 10:28 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 10:28 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 10:28 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 10:28 AM | $75.25 | Up $0.00 | $75.25 | $75.25 | 0 |
| 10:27 AM | $75.29 | Down $ -0.03 | $75.29 | $75.29 | 100 |
| 10:25 AM | $75.32 | Down $ -0.16 | $75.44 | $75.32 | 400 |
| 10:25 AM | $75.32 | Up $0.00 | $75.44 | $75.32 | 0 |
| 10:18 AM | $75.48 | Down $ -0.01 | $75.48 | $75.48 | 100 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:18 AM | $75.48 | Up $0.00 | $75.48 | $75.48 | 0 |
| 10:15 AM | $75.49 | Up $0.19 | $75.49 | $75.49 | 100 |
| 10:15 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 10:15 AM | $75.49 | Up $0.00 | $75.49 | $75.49 | 0 |
| 10:06 AM | $75.30 | Down $ -0.20 | $75.40 | $75.30 | 500 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:06 AM | $75.30 | Up $0.00 | $75.40 | $75.30 | 0 |
| 10:05 AM | $75.50 | Up $0.29 | $75.50 | $75.50 | 400 |
| 10:03 AM | $75.21 | Up $0.12 | $75.21 | $75.21 | 100 |
| 10:03 AM | $75.21 | Up $0.00 | $75.21 | $75.21 | 0 |
| 10:01 AM | $75.09 | Down $ -0.01 | $75.09 | $75.09 | 200 |
| 10:01 AM | $75.09 | Up $0.00 | $75.09 | $75.09 | 0 |
| 10:00 AM | $75.10 | Up $0.12 | $75.10 | $75.06 | 200 |
| 09:57 AM | $74.98 | Up $0.11 | $74.98 | $74.79 | 200 |
| 09:57 AM | $74.98 | Up $0.00 | $74.98 | $74.79 | 0 |
| 09:57 AM | $74.98 | Up $0.00 | $74.98 | $74.79 | 0 |
| 09:56 AM | $74.87 | Down $ -0.14 | $74.87 | $74.87 | 100 |
| 09:55 AM | $75.01 | Up $0.02 | $75.01 | $75.01 | 200 |
| 09:54 AM | $74.99 | Up $0.20 | $74.99 | $74.99 | 100 |
| 09:46 AM | $74.79 | Down $ -0.23 | $74.87 | $74.79 | 200 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:46 AM | $74.79 | Up $0.00 | $74.87 | $74.79 | 0 |
| 09:45 AM | $75.02 | Down $ -0.03 | $75.02 | $75.02 | 100 |
| 09:44 AM | $75.05 | Down $ -0.10 | $75.12 | $75.00 | 300 |
| 09:43 AM | $75.15 | Down $ -0.15 | $75.15 | $75.15 | 100 |
| 09:41 AM | $75.30 | Up $0.02 | $75.39 | $75.30 | 400 |
| 09:41 AM | $75.30 | Up $0.00 | $75.39 | $75.30 | 0 |
| 09:40 AM | $75.28 | Up $0.16 | $75.32 | $75.28 | 400 |
| 09:39 AM | $75.12 | Up $0.00 | $75.27 | $75.12 | 300 |
| 09:37 AM | $75.12 | Down $ -0.12 | $75.13 | $74.84 | 1,100 |
| 09:37 AM | $75.12 | Up $0.00 | $75.13 | $74.84 | 0 |
| 09:36 AM | $75.24 | Down $ -0.08 | $75.24 | $75.24 | 200 |
| 09:35 AM | $75.32 | Down $ -0.50 | $75.70 | $75.17 | 800 |
| 09:34 AM | $75.82 | Down $ -0.85 | $75.82 | $75.81 | 300 |
| Previous close | $76.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06-03-2025 | $78.65 | $80.48 | $80.76 | $78.00 | 28,700 |
| 05-03-2025 | $82.12 | $82.29 | $82.89 | $81.63 | 45,900 |
| 04-03-2025 | $82.62 | $83.44 | $84.36 | $82.38 | 48,500 |
| 03-03-2025 | $86.32 | $86.89 | $87.69 | $85.11 | 35,300 |
| 28-02-2025 | $89.68 | $88.87 | $89.68 | $88.00 | 9,100 |
| 27-02-2025 | $89.00 | $89.77 | $90.75 | $88.97 | 17,200 |
| 26-02-2025 | $89.40 | $92.02 | $92.22 | $89.38 | 13,300 |
| 25-02-2025 | $90.01 | $90.86 | $90.99 | $90.01 | 5,700 |
| 24-02-2025 | $91.91 | $91.00 | $92.28 | $91.00 | 12,100 |
| 21-02-2025 | $92.04 | $93.98 | $94.02 | $91.83 | 13,300 |
| 20-02-2025 | $95.40 | $96.32 | $96.32 | $94.97 | 6,700 |
| 19-02-2025 | $97.15 | $95.72 | $97.18 | $95.72 | 14,700 |
| 18-02-2025 | $96.04 | $95.39 | $96.07 | $94.70 | 11,400 |
| 14-02-2025 | $94.03 | $95.48 | $95.88 | $94.03 | 10,000 |
| 13-02-2025 | $94.64 | $92.17 | $94.64 | $91.89 | 15,600 |
| 12-02-2025 | $92.47 | $91.83 | $93.06 | $91.83 | 7,200 |
| 11-02-2025 | $93.21 | $92.91 | $93.60 | $92.91 | 7,100 |
| 10-02-2025 | $94.08 | $93.20 | $94.46 | $93.20 | 8,600 |
| 07-02-2025 | $92.86 | $94.50 | $94.50 | $92.26 | 33,100 |
| 06-02-2025 | $93.75 | $92.97 | $94.42 | $92.97 | 21,500 |
| 05-02-2025 | $94.31 | $95.58 | $97.22 | $93.35 | 23,100 |
| 04-02-2025 | $102.62 | $102.17 | $103.33 | $101.99 | 10,100 |
| 03-02-2025 | $103.73 | $102.12 | $103.73 | $101.93 | 12,000 |
| 31-01-2025 | $102.74 | $103.24 | $103.90 | $102.55 | 8,100 |
| 30-01-2025 | $102.15 | $102.76 | $102.76 | $101.56 | 7,700 |
Graphs are not available, please refer to the detailed table