Print

Quotes and Market Data

Find a quote

DAYFORCE INC

75.25 Down -0.42 (-0.56 %)

Delayed : 2025/07/14 17:00:00

  • Previous close $75.67
  • Opening $75.82
  • Price Ask $75.00
  • Price Bid $75.00
  • Size Bid 1
  • Size Ask 2
  • Today High $76.41
  • Today Low $75.12
  • 52 Weeks High $115.57
  • 52 Weeks Low $68.46
  • Volume 20,043

Intraday history

Hour Last Change High Low Volume
04:00 PM $75.25 Up $0.10 $75.25 $75.25 100
03:59 PM $75.15 Up $0.01 $75.15 $75.15 200
03:58 PM $75.14 Down $ -0.07 $75.24 $75.12 1,200
03:57 PM $75.21 Down $ -0.02 $75.21 $75.21 100
03:56 PM $75.23 Up $0.04 $75.23 $75.23 100
03:54 PM $75.19 Up $0.02 $75.19 $75.19 100
03:54 PM $75.19 Up $0.00 $75.19 $75.19 0
03:53 PM $75.17 Up $0.00 $75.17 $75.13 300
03:51 PM $75.17 Down $ -0.13 $75.19 $75.17 300
03:51 PM $75.17 Up $0.00 $75.19 $75.17 0
03:50 PM $75.30 Down $ -0.19 $75.54 $75.30 800
03:49 PM $75.49 Down $ -0.17 $75.56 $75.49 300
03:48 PM $75.66 Up $0.09 $75.66 $75.66 100
03:47 PM $75.57 Up $0.08 $75.57 $75.57 100
03:46 PM $75.49 Down $ -0.02 $75.49 $75.49 100
03:43 PM $75.51 Up $0.01 $75.51 $75.51 100
03:43 PM $75.51 Up $0.00 $75.51 $75.51 0
03:43 PM $75.51 Up $0.00 $75.51 $75.51 0
03:42 PM $75.50 Up $0.03 $75.50 $75.50 100
03:37 PM $75.47 Up $0.01 $75.47 $75.47 100
03:37 PM $75.47 Up $0.00 $75.47 $75.47 0
03:37 PM $75.47 Up $0.00 $75.47 $75.47 0
03:37 PM $75.47 Up $0.00 $75.47 $75.47 0
03:37 PM $75.47 Up $0.00 $75.47 $75.47 0
03:28 PM $75.46 Down $ -0.03 $75.46 $75.46 100
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:28 PM $75.46 Up $0.00 $75.46 $75.46 0
03:26 PM $75.49 Up $0.01 $75.49 $75.49 100
03:26 PM $75.49 Up $0.00 $75.49 $75.49 0
03:21 PM $75.48 Down $ -0.05 $75.56 $75.48 200
03:21 PM $75.48 Up $0.00 $75.56 $75.48 0
03:21 PM $75.48 Up $0.00 $75.56 $75.48 0
03:21 PM $75.48 Up $0.00 $75.56 $75.48 0
03:21 PM $75.48 Up $0.00 $75.56 $75.48 0
03:19 PM $75.53 Up $0.23 $75.54 $75.53 200
03:19 PM $75.53 Up $0.00 $75.54 $75.53 0
03:12 PM $75.30 Down $ -0.01 $75.30 $75.30 100
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:12 PM $75.30 Up $0.00 $75.30 $75.30 0
03:09 PM $75.31 Up $0.05 $75.31 $75.21 200
03:09 PM $75.31 Up $0.00 $75.31 $75.21 0
03:09 PM $75.31 Up $0.00 $75.31 $75.21 0
03:07 PM $75.26 Down $ -0.16 $75.32 $75.26 300
03:07 PM $75.26 Up $0.00 $75.32 $75.26 0
03:01 PM $75.42 Down $ -0.03 $75.42 $75.42 100
03:01 PM $75.42 Up $0.00 $75.42 $75.42 0
03:01 PM $75.42 Up $0.00 $75.42 $75.42 0
03:01 PM $75.42 Up $0.00 $75.42 $75.42 0
03:01 PM $75.42 Up $0.00 $75.42 $75.42 0
03:01 PM $75.42 Up $0.00 $75.42 $75.42 0
02:47 PM $75.45 Down $ -0.04 $75.45 $75.45 100
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:47 PM $75.45 Up $0.00 $75.45 $75.45 0
02:45 PM $75.49 Down $ -0.02 $75.49 $75.49 100
02:45 PM $75.49 Up $0.00 $75.49 $75.49 0
02:44 PM $75.51 Up $0.12 $75.51 $75.51 100
02:39 PM $75.39 Down $ -0.05 $75.39 $75.39 100
02:39 PM $75.39 Up $0.00 $75.39 $75.39 0
02:39 PM $75.39 Up $0.00 $75.39 $75.39 0
02:39 PM $75.39 Up $0.00 $75.39 $75.39 0
02:39 PM $75.39 Up $0.00 $75.39 $75.39 0
02:37 PM $75.44 Up $0.22 $75.44 $75.44 100
02:37 PM $75.44 Up $0.00 $75.44 $75.44 0
02:27 PM $75.22 Up $0.04 $75.22 $75.21 300
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:27 PM $75.22 Up $0.00 $75.22 $75.21 0
02:25 PM $75.18 Down $ -0.02 $75.18 $75.18 100
02:25 PM $75.18 Up $0.00 $75.18 $75.18 0
02:24 PM $75.20 Up $0.04 $75.20 $75.20 100
02:23 PM $75.16 Down $ -0.06 $75.22 $75.16 200
02:22 PM $75.22 Down $ -0.04 $75.22 $75.22 300
02:18 PM $75.26 Down $ -0.25 $75.26 $75.26 100
02:18 PM $75.26 Up $0.00 $75.26 $75.26 0
02:18 PM $75.26 Up $0.00 $75.26 $75.26 0
02:18 PM $75.26 Up $0.00 $75.26 $75.26 0
02:12 PM $75.51 Down $ -0.18 $75.51 $75.51 100
02:12 PM $75.51 Up $0.00 $75.51 $75.51 0
02:12 PM $75.51 Up $0.00 $75.51 $75.51 0
02:12 PM $75.51 Up $0.00 $75.51 $75.51 0
02:12 PM $75.51 Up $0.00 $75.51 $75.51 0
02:12 PM $75.51 Up $0.00 $75.51 $75.51 0
02:08 PM $75.69 Up $0.01 $75.69 $75.69 100
02:08 PM $75.69 Up $0.00 $75.69 $75.69 0
02:08 PM $75.69 Up $0.00 $75.69 $75.69 0
02:08 PM $75.69 Up $0.00 $75.69 $75.69 0
02:02 PM $75.68 Down $ -0.14 $75.68 $75.68 100
02:02 PM $75.68 Up $0.00 $75.68 $75.68 0
02:02 PM $75.68 Up $0.00 $75.68 $75.68 0
02:02 PM $75.68 Up $0.00 $75.68 $75.68 0
02:02 PM $75.68 Up $0.00 $75.68 $75.68 0
02:02 PM $75.68 Up $0.00 $75.68 $75.68 0
01:59 PM $75.82 Up $0.16 $75.82 $75.74 200
01:59 PM $75.82 Up $0.00 $75.82 $75.74 0
01:59 PM $75.82 Up $0.00 $75.82 $75.74 0
01:53 PM $75.66 Up $0.02 $75.66 $75.66 200
01:53 PM $75.66 Up $0.00 $75.66 $75.66 0
01:53 PM $75.66 Up $0.00 $75.66 $75.66 0
01:53 PM $75.66 Up $0.00 $75.66 $75.66 0
01:53 PM $75.66 Up $0.00 $75.66 $75.66 0
01:53 PM $75.66 Up $0.00 $75.66 $75.66 0
01:52 PM $75.64 Up $0.02 $75.64 $75.64 100
01:48 PM $75.62 Up $0.14 $75.62 $75.62 100
01:48 PM $75.62 Up $0.00 $75.62 $75.62 0
01:48 PM $75.62 Up $0.00 $75.62 $75.62 0
01:48 PM $75.62 Up $0.00 $75.62 $75.62 0
01:45 PM $75.48 Down $ -0.12 $75.48 $75.48 300
01:45 PM $75.48 Up $0.00 $75.48 $75.48 0
01:45 PM $75.48 Up $0.00 $75.48 $75.48 0
01:40 PM $75.60 Down $ -0.22 $75.60 $75.60 200
01:40 PM $75.60 Up $0.00 $75.60 $75.60 0
01:40 PM $75.60 Up $0.00 $75.60 $75.60 0
01:40 PM $75.60 Up $0.00 $75.60 $75.60 0
01:40 PM $75.60 Up $0.00 $75.60 $75.60 0
01:08 PM $75.82 Down $ -0.07 $75.82 $75.79 200
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:08 PM $75.82 Up $0.00 $75.82 $75.79 0
01:05 PM $75.89 Up $0.04 $75.90 $75.89 200
01:05 PM $75.89 Up $0.00 $75.90 $75.89 0
01:05 PM $75.89 Up $0.00 $75.90 $75.89 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 200
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:48 PM $75.85 Up $0.00 $75.85 $75.85 0
12:47 PM $75.85 Up $0.08 $75.85 $75.85 100
12:46 PM $75.77 Up $0.00 $75.77 $75.74 200
12:45 PM $75.77 Up $0.01 $75.77 $75.77 100
12:30 PM $75.76 Up $0.15 $75.76 $75.76 100
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:30 PM $75.76 Up $0.00 $75.76 $75.76 0
12:16 PM $75.61 Down $ -0.01 $75.61 $75.61 100
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:16 PM $75.61 Up $0.00 $75.61 $75.61 0
12:15 PM $75.62 Down $ -0.06 $75.62 $75.62 100
12:13 PM $75.68 Up $0.11 $75.68 $75.68 300
12:13 PM $75.68 Up $0.00 $75.68 $75.68 0
12:12 PM $75.57 Up $0.06 $75.57 $75.57 100
12:01 PM $75.51 Up $0.00 $75.51 $75.51 300
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
12:01 PM $75.51 Up $0.00 $75.51 $75.51 0
11:59 AM $75.51 Up $0.27 $75.51 $75.46 700
11:59 AM $75.51 Up $0.00 $75.51 $75.46 0
11:47 AM $75.24 Down $ -0.04 $75.24 $75.24 300
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:47 AM $75.24 Up $0.00 $75.24 $75.24 0
11:41 AM $75.28 Down $ -0.06 $75.28 $75.28 100
11:41 AM $75.28 Up $0.00 $75.28 $75.28 0
11:41 AM $75.28 Up $0.00 $75.28 $75.28 0
11:41 AM $75.28 Up $0.00 $75.28 $75.28 0
11:41 AM $75.28 Up $0.00 $75.28 $75.28 0
11:41 AM $75.28 Up $0.00 $75.28 $75.28 0
11:38 AM $75.34 Down $ -0.08 $75.40 $75.34 300
11:38 AM $75.34 Up $0.00 $75.40 $75.34 0
11:38 AM $75.34 Up $0.00 $75.40 $75.34 0
11:37 AM $75.42 Down $ -0.03 $75.44 $75.42 500
11:34 AM $75.45 Up $0.09 $75.46 $75.45 200
11:34 AM $75.45 Up $0.00 $75.46 $75.45 0
11:34 AM $75.45 Up $0.00 $75.46 $75.45 0
11:31 AM $75.36 Up $0.16 $75.36 $75.36 100
11:31 AM $75.36 Up $0.00 $75.36 $75.36 0
11:31 AM $75.36 Up $0.00 $75.36 $75.36 0
11:16 AM $75.20 Down $ -0.09 $75.20 $75.20 100
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:16 AM $75.20 Up $0.00 $75.20 $75.20 0
11:15 AM $75.29 Up $0.06 $75.29 $75.29 100
11:13 AM $75.23 Down $ -0.07 $75.23 $75.23 100
11:13 AM $75.23 Up $0.00 $75.23 $75.23 0
11:11 AM $75.30 Up $0.15 $75.30 $75.30 200
11:11 AM $75.30 Up $0.00 $75.30 $75.30 0
11:08 AM $75.15 Down $ -0.27 $75.15 $75.15 100
11:08 AM $75.15 Up $0.00 $75.15 $75.15 0
11:08 AM $75.15 Up $0.00 $75.15 $75.15 0
11:04 AM $75.42 Down $ -0.14 $75.45 $75.42 300
11:04 AM $75.42 Up $0.00 $75.45 $75.42 0
11:04 AM $75.42 Up $0.00 $75.45 $75.42 0
11:04 AM $75.42 Up $0.00 $75.45 $75.42 0
11:02 AM $75.56 Down $ -0.06 $75.56 $75.56 100
11:02 AM $75.56 Up $0.00 $75.56 $75.56 0
11:01 AM $75.62 Up $0.02 $75.67 $75.58 700
10:59 AM $75.60 Down $ -0.06 $75.60 $75.54 800
10:59 AM $75.60 Up $0.00 $75.60 $75.54 0
10:54 AM $75.66 Down $ -0.10 $75.66 $75.66 100
10:54 AM $75.66 Up $0.00 $75.66 $75.66 0
10:54 AM $75.66 Up $0.00 $75.66 $75.66 0
10:54 AM $75.66 Up $0.00 $75.66 $75.66 0
10:54 AM $75.66 Up $0.00 $75.66 $75.66 0
10:53 AM $75.76 Down $ -0.17 $75.76 $75.76 100
10:51 AM $75.93 Up $0.02 $75.93 $75.93 200
10:51 AM $75.93 Up $0.00 $75.93 $75.93 0
10:49 AM $75.91 Down $ -0.13 $75.91 $75.91 100
10:49 AM $75.91 Up $0.00 $75.91 $75.91 0
10:47 AM $76.04 Down $ -0.01 $76.04 $75.97 800
10:47 AM $76.04 Up $0.00 $76.04 $75.97 0
10:46 AM $76.05 Down $ -0.10 $76.05 $76.05 200
10:41 AM $76.15 Up $0.14 $76.15 $76.15 100
10:41 AM $76.15 Up $0.00 $76.15 $76.15 0
10:41 AM $76.15 Up $0.00 $76.15 $76.15 0
10:41 AM $76.15 Up $0.00 $76.15 $76.15 0
10:41 AM $76.15 Up $0.00 $76.15 $76.15 0
10:39 AM $76.01 Up $0.03 $76.01 $76.01 200
10:39 AM $76.01 Up $0.00 $76.01 $76.01 0
10:37 AM $75.98 Up $0.04 $75.98 $75.98 100
10:37 AM $75.98 Up $0.00 $75.98 $75.98 0
10:30 AM $75.94 Down $ -0.31 $75.94 $75.94 100
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:30 AM $75.94 Up $0.00 $75.94 $75.94 0
10:24 AM $76.25 Up $0.58 $76.25 $76.25 100
10:24 AM $76.25 Up $0.00 $76.25 $76.25 0
10:24 AM $76.25 Up $0.00 $76.25 $76.25 0
10:24 AM $76.25 Up $0.00 $76.25 $76.25 0
10:24 AM $76.25 Up $0.00 $76.25 $76.25 0
10:24 AM $76.25 Up $0.00 $76.25 $76.25 0
10:14 AM $75.67 Down $ -0.04 $75.67 $75.66 200
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:14 AM $75.67 Up $0.00 $75.67 $75.66 0
10:13 AM $75.71 Up $0.03 $75.71 $75.71 100
10:09 AM $75.68 Down $ -0.21 $75.68 $75.68 100
10:09 AM $75.68 Up $0.00 $75.68 $75.68 0
10:09 AM $75.68 Up $0.00 $75.68 $75.68 0
10:09 AM $75.68 Up $0.00 $75.68 $75.68 0
10:02 AM $75.89 Down $ -0.38 $75.89 $75.89 100
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
10:02 AM $75.89 Up $0.00 $75.89 $75.89 0
09:53 AM $76.27 Down $ -0.14 $76.27 $76.27 200
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:53 AM $76.27 Up $0.00 $76.27 $76.27 0
09:47 AM $76.41 Up $0.22 $76.41 $76.40 300
09:47 AM $76.41 Up $0.00 $76.41 $76.40 0
09:47 AM $76.41 Up $0.00 $76.41 $76.40 0
09:47 AM $76.41 Up $0.00 $76.41 $76.40 0
09:47 AM $76.41 Up $0.00 $76.41 $76.40 0
09:47 AM $76.41 Up $0.00 $76.41 $76.40 0
09:41 AM $76.19 Up $0.12 $76.19 $76.19 100
09:41 AM $76.19 Up $0.00 $76.19 $76.19 0
09:41 AM $76.19 Up $0.00 $76.19 $76.19 0
09:41 AM $76.19 Up $0.00 $76.19 $76.19 0
09:41 AM $76.19 Up $0.00 $76.19 $76.19 0
09:41 AM $76.19 Up $0.00 $76.19 $76.19 0
09:40 AM $76.07 Down $ -0.13 $76.13 $76.07 200
09:39 AM $76.20 Up $0.25 $76.20 $76.15 500
09:38 AM $75.95 Up $0.13 $75.95 $75.95 300
09:30 AM $75.82 Up $0.15 $75.82 $75.82 400
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
09:30 AM $75.82 Up $0.00 $75.82 $75.82 0
Previous close $75.67

One month history

Date Closing Opening High Low Volume
11-07-2025 $75.67 $77.26 $77.52 $75.39 16,100
10-07-2025 $79.75 $80.16 $80.64 $79.33 10,500
09-07-2025 $80.95 $80.11 $81.01 $80.04 12,900
08-07-2025 $79.43 $79.05 $79.51 $78.80 7,900
07-07-2025 $77.32 $77.22 $77.40 $76.73 6,200
04-07-2025 $78.64 $78.61 $78.69 $78.60 800
03-07-2025 $78.38 $77.31 $78.41 $77.10 8,000
02-07-2025 $75.28 $74.65 $75.39 $74.40 10,200
30-06-2025 $75.72 $74.82 $75.72 $74.43 11,100
27-06-2025 $75.50 $75.71 $75.82 $74.75 11,900
26-06-2025 $76.07 $75.02 $76.07 $74.66 11,900
25-06-2025 $76.41 $75.46 $76.41 $75.32 11,800
24-06-2025 $79.55 $78.96 $79.76 $78.90 5,800
23-06-2025 $78.57 $78.28 $78.58 $77.34 4,500
20-06-2025 $77.77 $77.92 $78.00 $77.14 7,900
19-06-2025 $78.12 $78.02 $78.20 $77.04 5,100
18-06-2025 $77.20 $77.64 $77.73 $76.88 5,300
17-06-2025 $77.58 $78.70 $78.70 $77.38 6,400
16-06-2025 $79.26 $79.04 $79.26 $78.51 1,800
13-06-2025 $77.77 $78.71 $78.84 $77.20 4,800
12-06-2025 $81.24 $81.72 $81.98 $80.86 2,400
11-06-2025 $82.84 $82.75 $83.42 $82.24 6,500
10-06-2025 $82.07 $81.72 $82.07 $81.71 2,200
09-06-2025 $81.10 $80.70 $81.45 $80.55 2,400
06-06-2025 $82.69 $82.50 $82.71 $82.37 4,000
05-06-2025 $80.95 $82.90 $82.90 $80.83 3,000
04-06-2025 $81.94 $81.25 $82.05 $80.95 4,700
03-06-2025 $80.90 $80.80 $80.90 $80.64 1,500
02-06-2025 $80.15 $79.73 $80.15 $79.50 2,900
30-05-2025 $81.10 $80.34 $81.27 $80.07 7,500
Graphs are not available, please refer to the detailed table
Back to top