Find a quote
DAYFORCE INC
80.21 Down -0.56 (-0.70 %)
Delayed : 2025/05/06 17:40:00
- Previous close $80.77
- Opening $79.98
- Today High $81.83
- Today Low $79.44
- Price Bid $68.52
- Price Ask $68.52
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Size Bid 3
- Size Ask 1
- Volume 17,387
Fundamentals
- P/E Ratio : 527.47
- Earnings/Share : 5.29
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 12,731.08
- Shares Out (M) : 158.26
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $80.21 | Up $0.44 | $80.21 | $79.68 | 900 |
| 03:58 PM | $79.77 | Up $0.05 | $79.77 | $79.71 | 500 |
| 03:57 PM | $79.72 | Up $0.11 | $79.79 | $79.72 | 200 |
| 03:56 PM | $79.61 | Up $0.04 | $79.61 | $79.61 | 100 |
| 03:55 PM | $79.57 | Up $0.08 | $79.57 | $79.54 | 200 |
| 03:53 PM | $79.49 | Up $0.02 | $79.49 | $79.44 | 200 |
| 03:53 PM | $79.49 | Up $0.00 | $79.49 | $79.44 | 0 |
| 03:52 PM | $79.47 | Up $0.00 | $79.54 | $79.47 | 300 |
| 03:51 PM | $79.47 | Down $ -0.18 | $79.59 | $79.47 | 300 |
| 03:50 PM | $79.65 | Down $ -0.13 | $79.71 | $79.65 | 400 |
| 03:49 PM | $79.78 | Down $ -0.02 | $79.78 | $79.77 | 500 |
| 03:47 PM | $79.80 | Up $0.04 | $79.80 | $79.80 | 100 |
| 03:47 PM | $79.80 | Up $0.00 | $79.80 | $79.80 | 0 |
| 03:46 PM | $79.76 | Down $ -0.16 | $79.78 | $79.76 | 200 |
| 03:42 PM | $79.92 | Down $ -0.03 | $79.92 | $79.92 | 100 |
| 03:42 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 0 |
| 03:42 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 0 |
| 03:42 PM | $79.92 | Up $0.00 | $79.92 | $79.92 | 0 |
| 03:41 PM | $79.95 | Down $ -0.01 | $79.95 | $79.94 | 300 |
| 03:39 PM | $79.96 | Down $ -0.12 | $79.96 | $79.96 | 100 |
| 03:39 PM | $79.96 | Up $0.00 | $79.96 | $79.96 | 0 |
| 03:38 PM | $80.08 | Down $ -0.02 | $80.08 | $80.05 | 400 |
| 03:37 PM | $80.10 | Down $ -0.03 | $80.10 | $80.10 | 100 |
| 03:36 PM | $80.13 | Up $0.03 | $80.13 | $80.13 | 200 |
| 03:30 PM | $80.10 | Up $0.09 | $80.10 | $80.10 | 100 |
| 03:30 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 03:30 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 03:30 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 03:30 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 03:30 PM | $80.10 | Up $0.00 | $80.10 | $80.10 | 0 |
| 03:26 PM | $80.01 | Down $ -0.17 | $80.05 | $80.01 | 200 |
| 03:26 PM | $80.01 | Up $0.00 | $80.05 | $80.01 | 0 |
| 03:26 PM | $80.01 | Up $0.00 | $80.05 | $80.01 | 0 |
| 03:26 PM | $80.01 | Up $0.00 | $80.05 | $80.01 | 0 |
| 03:22 PM | $80.18 | Up $0.01 | $80.19 | $80.18 | 300 |
| 03:22 PM | $80.18 | Up $0.00 | $80.19 | $80.18 | 0 |
| 03:22 PM | $80.18 | Up $0.00 | $80.19 | $80.18 | 0 |
| 03:22 PM | $80.18 | Up $0.00 | $80.19 | $80.18 | 0 |
| 03:21 PM | $80.17 | Up $0.05 | $80.17 | $80.17 | 100 |
| 03:20 PM | $80.12 | Down $ -0.05 | $80.24 | $80.12 | 300 |
| 03:17 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 100 |
| 03:17 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 03:17 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 0 |
| 03:16 PM | $80.17 | Up $0.13 | $80.17 | $80.17 | 100 |
| 03:11 PM | $80.04 | Down $ -0.21 | $80.04 | $80.04 | 100 |
| 03:11 PM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 03:11 PM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 03:11 PM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 03:11 PM | $80.04 | Up $0.00 | $80.04 | $80.04 | 0 |
| 03:08 PM | $80.25 | Down $ -0.06 | $80.26 | $80.25 | 200 |
| 03:08 PM | $80.25 | Up $0.00 | $80.26 | $80.25 | 0 |
| 03:08 PM | $80.25 | Up $0.00 | $80.26 | $80.25 | 0 |
| 03:06 PM | $80.31 | Up $0.04 | $80.37 | $80.31 | 200 |
| 03:06 PM | $80.31 | Up $0.00 | $80.37 | $80.31 | 0 |
| 03:05 PM | $80.27 | Up $0.07 | $80.27 | $80.09 | 800 |
| 03:02 PM | $80.20 | Down $ -0.05 | $80.20 | $80.20 | 100 |
| 03:02 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 03:02 PM | $80.20 | Up $0.00 | $80.20 | $80.20 | 0 |
| 03:01 PM | $80.25 | Down $ -0.06 | $80.25 | $80.25 | 200 |
| 02:58 PM | $80.31 | Down $ -0.05 | $80.31 | $80.31 | 100 |
| 02:58 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 02:58 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 0 |
| 02:56 PM | $80.36 | Down $ -0.10 | $80.36 | $80.36 | 100 |
| 02:56 PM | $80.36 | Up $0.00 | $80.36 | $80.36 | 0 |
| 02:54 PM | $80.46 | Up $0.19 | $80.46 | $80.46 | 100 |
| 02:54 PM | $80.46 | Up $0.00 | $80.46 | $80.46 | 0 |
| 02:48 PM | $80.27 | Down $ -0.03 | $80.27 | $80.27 | 400 |
| 02:48 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:48 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:48 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:48 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:48 PM | $80.27 | Up $0.00 | $80.27 | $80.27 | 0 |
| 02:47 PM | $80.30 | Up $0.19 | $80.30 | $80.30 | 100 |
| 02:44 PM | $80.11 | Down $ -0.08 | $80.11 | $80.11 | 100 |
| 02:44 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 02:44 PM | $80.11 | Up $0.00 | $80.11 | $80.11 | 0 |
| 02:43 PM | $80.19 | Down $ -0.13 | $80.19 | $80.19 | 100 |
| 02:35 PM | $80.32 | Down $ -0.42 | $80.32 | $80.32 | 100 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:35 PM | $80.32 | Up $0.00 | $80.32 | $80.32 | 0 |
| 02:29 PM | $80.74 | Up $0.20 | $80.74 | $80.74 | 100 |
| 02:29 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:29 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:29 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:29 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:29 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:25 PM | $80.54 | Up $0.04 | $80.54 | $80.53 | 300 |
| 02:25 PM | $80.54 | Up $0.00 | $80.54 | $80.53 | 0 |
| 02:25 PM | $80.54 | Up $0.00 | $80.54 | $80.53 | 0 |
| 02:25 PM | $80.54 | Up $0.00 | $80.54 | $80.53 | 0 |
| 02:21 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 100 |
| 02:21 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 02:21 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 02:21 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 02:19 PM | $80.50 | Down $ -0.12 | $80.50 | $80.50 | 100 |
| 02:19 PM | $80.50 | Up $0.00 | $80.50 | $80.50 | 0 |
| 02:16 PM | $80.62 | Down $ -0.07 | $80.66 | $80.62 | 200 |
| 02:16 PM | $80.62 | Up $0.00 | $80.66 | $80.62 | 0 |
| 02:16 PM | $80.62 | Up $0.00 | $80.66 | $80.62 | 0 |
| 02:15 PM | $80.69 | Up $0.01 | $80.69 | $80.69 | 100 |
| 02:12 PM | $80.68 | Down $ -0.06 | $80.77 | $80.68 | 200 |
| 02:12 PM | $80.68 | Up $0.00 | $80.77 | $80.68 | 0 |
| 02:12 PM | $80.68 | Up $0.00 | $80.77 | $80.68 | 0 |
| 02:07 PM | $80.74 | Down $ -0.04 | $80.74 | $80.74 | 100 |
| 02:07 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:07 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:07 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:07 PM | $80.74 | Up $0.00 | $80.74 | $80.74 | 0 |
| 02:04 PM | $80.78 | Up $0.07 | $80.78 | $80.73 | 300 |
| 02:04 PM | $80.78 | Up $0.00 | $80.78 | $80.73 | 0 |
| 02:04 PM | $80.78 | Up $0.00 | $80.78 | $80.73 | 0 |
| 02:02 PM | $80.71 | Down $ -0.09 | $80.71 | $80.71 | 300 |
| 02:02 PM | $80.71 | Up $0.00 | $80.71 | $80.71 | 0 |
| 01:58 PM | $80.80 | Down $ -0.05 | $80.80 | $80.80 | 100 |
| 01:58 PM | $80.80 | Up $0.00 | $80.80 | $80.80 | 0 |
| 01:58 PM | $80.80 | Up $0.00 | $80.80 | $80.80 | 0 |
| 01:58 PM | $80.80 | Up $0.00 | $80.80 | $80.80 | 0 |
| 01:57 PM | $80.85 | Up $0.00 | $80.85 | $80.85 | 100 |
| 01:55 PM | $80.85 | Down $ -0.04 | $80.85 | $80.85 | 100 |
| 01:55 PM | $80.85 | Up $0.00 | $80.85 | $80.85 | 0 |
| 01:53 PM | $80.89 | Down $ -0.09 | $80.89 | $80.89 | 100 |
| 01:53 PM | $80.89 | Up $0.00 | $80.89 | $80.89 | 0 |
| 01:32 PM | $80.98 | Up $0.02 | $80.98 | $80.98 | 100 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:32 PM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 01:31 PM | $80.96 | Up $0.03 | $80.96 | $80.96 | 100 |
| 01:26 PM | $80.93 | Down $ -0.26 | $80.93 | $80.93 | 100 |
| 01:26 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 01:26 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 01:26 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 01:26 PM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 01:20 PM | $81.19 | Up $0.13 | $81.19 | $81.19 | 100 |
| 01:20 PM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 01:20 PM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 01:20 PM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 01:20 PM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 01:20 PM | $81.19 | Up $0.00 | $81.19 | $81.19 | 0 |
| 01:12 PM | $81.06 | Up $0.04 | $81.06 | $81.06 | 100 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:12 PM | $81.06 | Up $0.00 | $81.06 | $81.06 | 0 |
| 01:06 PM | $81.02 | Down $ -0.05 | $81.02 | $81.02 | 100 |
| 01:06 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 01:06 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 01:06 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 01:06 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 01:06 PM | $81.02 | Up $0.00 | $81.02 | $81.02 | 0 |
| 01:05 PM | $81.07 | Down $ -0.04 | $81.07 | $81.07 | 100 |
| 12:58 PM | $81.11 | Down $ -0.04 | $81.11 | $81.11 | 100 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:58 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:56 PM | $81.15 | Down $ -0.01 | $81.15 | $81.15 | 100 |
| 12:56 PM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 12:54 PM | $81.16 | Down $ -0.07 | $81.16 | $81.16 | 100 |
| 12:54 PM | $81.16 | Up $0.00 | $81.16 | $81.16 | 0 |
| 12:49 PM | $81.23 | Up $0.05 | $81.27 | $81.23 | 200 |
| 12:49 PM | $81.23 | Up $0.00 | $81.27 | $81.23 | 0 |
| 12:49 PM | $81.23 | Up $0.00 | $81.27 | $81.23 | 0 |
| 12:49 PM | $81.23 | Up $0.00 | $81.27 | $81.23 | 0 |
| 12:49 PM | $81.23 | Up $0.00 | $81.27 | $81.23 | 0 |
| 12:46 PM | $81.18 | Down $ -0.17 | $81.21 | $81.18 | 200 |
| 12:46 PM | $81.18 | Up $0.00 | $81.21 | $81.18 | 0 |
| 12:46 PM | $81.18 | Up $0.00 | $81.21 | $81.18 | 0 |
| 12:41 PM | $81.35 | Up $0.05 | $81.35 | $81.35 | 100 |
| 12:41 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 12:41 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 12:41 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 12:41 PM | $81.35 | Up $0.00 | $81.35 | $81.35 | 0 |
| 12:36 PM | $81.30 | Up $0.06 | $81.30 | $81.30 | 100 |
| 12:36 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:36 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:36 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:36 PM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 12:33 PM | $81.24 | Down $ -0.12 | $81.24 | $81.24 | 100 |
| 12:33 PM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 12:33 PM | $81.24 | Up $0.00 | $81.24 | $81.24 | 0 |
| 12:23 PM | $81.36 | Down $ -0.47 | $81.36 | $81.36 | 100 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:23 PM | $81.36 | Up $0.00 | $81.36 | $81.36 | 0 |
| 12:14 PM | $81.83 | Up $0.28 | $81.83 | $81.83 | 100 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:14 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 12:12 PM | $81.55 | Up $0.17 | $81.55 | $81.55 | 100 |
| 12:12 PM | $81.55 | Up $0.00 | $81.55 | $81.55 | 0 |
| 12:09 PM | $81.38 | Down $ -0.01 | $81.38 | $81.38 | 100 |
| 12:09 PM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 12:09 PM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 12:06 PM | $81.39 | Up $0.25 | $81.40 | $81.39 | 200 |
| 12:06 PM | $81.39 | Up $0.00 | $81.40 | $81.39 | 0 |
| 12:06 PM | $81.39 | Up $0.00 | $81.40 | $81.39 | 0 |
| 12:00 PM | $81.14 | Down $ -0.11 | $81.14 | $81.14 | 100 |
| 12:00 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 12:00 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 12:00 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 12:00 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 12:00 PM | $81.14 | Up $0.00 | $81.14 | $81.14 | 0 |
| 11:54 AM | $81.25 | Down $ -0.12 | $81.25 | $81.25 | 100 |
| 11:54 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 11:54 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 11:54 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 11:54 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 11:54 AM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 11:26 AM | $81.37 | Down $ -0.01 | $81.37 | $81.37 | 100 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:26 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 11:23 AM | $81.38 | Up $0.25 | $81.38 | $81.38 | 100 |
| 11:23 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 11:23 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 0 |
| 11:05 AM | $81.13 | Up $0.08 | $81.13 | $81.13 | 100 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:05 AM | $81.13 | Up $0.00 | $81.13 | $81.13 | 0 |
| 11:00 AM | $81.05 | Up $0.11 | $81.05 | $81.05 | 100 |
| 11:00 AM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 11:00 AM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 11:00 AM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 11:00 AM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 10:48 AM | $80.94 | Up $0.02 | $80.94 | $80.94 | 100 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:48 AM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 10:24 AM | $80.92 | Up $0.33 | $80.92 | $80.92 | 100 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:24 AM | $80.92 | Up $0.00 | $80.92 | $80.92 | 0 |
| 10:08 AM | $80.59 | Down $ -0.06 | $80.59 | $80.59 | 100 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:08 AM | $80.59 | Up $0.00 | $80.59 | $80.59 | 0 |
| 10:02 AM | $80.65 | Up $0.19 | $80.67 | $80.65 | 200 |
| 10:02 AM | $80.65 | Up $0.00 | $80.67 | $80.65 | 0 |
| 10:02 AM | $80.65 | Up $0.00 | $80.67 | $80.65 | 0 |
| 10:02 AM | $80.65 | Up $0.00 | $80.67 | $80.65 | 0 |
| 10:02 AM | $80.65 | Up $0.00 | $80.67 | $80.65 | 0 |
| 10:02 AM | $80.65 | Up $0.00 | $80.67 | $80.65 | 0 |
| 10:00 AM | $80.46 | Up $0.08 | $80.47 | $80.46 | 200 |
| 10:00 AM | $80.46 | Up $0.00 | $80.47 | $80.46 | 0 |
| 09:56 AM | $80.38 | Up $0.08 | $80.38 | $80.38 | 100 |
| 09:56 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 09:56 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 09:56 AM | $80.38 | Up $0.00 | $80.38 | $80.38 | 0 |
| 09:54 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 200 |
| 09:54 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 09:51 AM | $80.30 | Up $0.17 | $80.30 | $80.12 | 300 |
| 09:51 AM | $80.30 | Up $0.00 | $80.30 | $80.12 | 0 |
| 09:51 AM | $80.30 | Up $0.00 | $80.30 | $80.12 | 0 |
| 09:50 AM | $80.13 | Down $ -0.28 | $80.27 | $80.13 | 400 |
| 09:46 AM | $80.41 | Up $0.11 | $80.41 | $80.41 | 100 |
| 09:46 AM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 09:46 AM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 09:46 AM | $80.41 | Up $0.00 | $80.41 | $80.41 | 0 |
| 09:41 AM | $80.30 | Up $0.16 | $80.30 | $80.30 | 100 |
| 09:41 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 09:41 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 09:41 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 09:41 AM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 09:36 AM | $80.14 | Up $0.45 | $80.23 | $80.14 | 200 |
| 09:36 AM | $80.14 | Up $0.00 | $80.23 | $80.14 | 0 |
| 09:36 AM | $80.14 | Up $0.00 | $80.23 | $80.14 | 0 |
| 09:36 AM | $80.14 | Up $0.00 | $80.23 | $80.14 | 0 |
| 09:36 AM | $80.14 | Up $0.00 | $80.23 | $80.14 | 0 |
| 09:32 AM | $79.69 | Up $0.00 | $79.85 | $79.69 | 500 |
| 09:32 AM | $79.69 | Up $0.00 | $79.85 | $79.69 | 0 |
| 09:32 AM | $79.69 | Up $0.00 | $79.85 | $79.69 | 0 |
| 09:32 AM | $79.69 | Up $0.00 | $79.85 | $79.69 | 0 |
| 09:31 AM | $79.69 | Down $ -0.29 | $79.69 | $79.69 | 100 |
| 09:30 AM | $79.98 | Down $ -0.79 | $79.98 | $79.98 | 200 |
| Previous close | $80.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table