Print

Quotes and Market Data

Find a quote

DAYFORCE INC

75.67 Down -4.08 (-5.39 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $79.75
  • Opening $79.02
  • Price Ask $75.00
  • Price Bid $75.00
  • Size Bid 1
  • Size Ask 2
  • Today High $79.22
  • Today Low $75.39
  • 52 Weeks High $115.57
  • 52 Weeks Low $68.46
  • Volume 20,081

Intraday history

Hour Last Change High Low Volume
03:59 PM $75.67 Up $0.04 $75.68 $75.67 300
03:58 PM $75.63 Up $0.07 $75.63 $75.55 2,300
03:57 PM $75.56 Down $ -0.04 $75.59 $75.56 200
03:55 PM $75.60 Up $0.03 $75.60 $75.60 100
03:55 PM $75.60 Up $0.00 $75.60 $75.60 0
03:54 PM $75.57 Up $0.06 $75.57 $75.49 300
03:53 PM $75.51 Up $0.09 $75.51 $75.51 300
03:51 PM $75.42 Down $ -0.13 $75.42 $75.42 200
03:51 PM $75.42 Up $0.00 $75.42 $75.42 0
03:50 PM $75.55 Up $0.04 $75.55 $75.55 200
03:46 PM $75.51 Up $0.00 $75.51 $75.47 600
03:46 PM $75.51 Up $0.00 $75.51 $75.47 0
03:46 PM $75.51 Up $0.00 $75.51 $75.47 0
03:46 PM $75.51 Up $0.00 $75.51 $75.47 0
03:45 PM $75.51 Up $0.06 $75.53 $75.48 700
03:44 PM $75.45 Down $ -0.05 $75.45 $75.39 200
03:43 PM $75.50 Down $ -0.19 $75.50 $75.50 1,000
03:37 PM $75.69 Up $0.00 $75.69 $75.69 100
03:37 PM $75.69 Up $0.00 $75.69 $75.69 0
03:37 PM $75.69 Up $0.00 $75.69 $75.69 0
03:37 PM $75.69 Up $0.00 $75.69 $75.69 0
03:37 PM $75.69 Up $0.00 $75.69 $75.69 0
03:37 PM $75.69 Up $0.00 $75.69 $75.69 0
03:31 PM $75.69 Up $0.00 $75.70 $75.69 500
03:31 PM $75.69 Up $0.00 $75.70 $75.69 0
03:31 PM $75.69 Up $0.00 $75.70 $75.69 0
03:31 PM $75.69 Up $0.00 $75.70 $75.69 0
03:31 PM $75.69 Up $0.00 $75.70 $75.69 0
03:31 PM $75.69 Up $0.00 $75.70 $75.69 0
03:29 PM $75.69 Down $ -0.05 $75.69 $75.69 100
03:29 PM $75.69 Up $0.00 $75.69 $75.69 0
03:25 PM $75.74 Up $0.05 $75.78 $75.74 400
03:25 PM $75.74 Up $0.00 $75.78 $75.74 0
03:25 PM $75.74 Up $0.00 $75.78 $75.74 0
03:25 PM $75.74 Up $0.00 $75.78 $75.74 0
03:14 PM $75.69 Up $0.18 $75.69 $75.59 300
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:14 PM $75.69 Up $0.00 $75.69 $75.59 0
03:12 PM $75.51 Down $ -0.09 $75.51 $75.51 100
03:12 PM $75.51 Up $0.00 $75.51 $75.51 0
03:09 PM $75.60 Up $0.18 $75.60 $75.60 200
03:09 PM $75.60 Up $0.00 $75.60 $75.60 0
03:09 PM $75.60 Up $0.00 $75.60 $75.60 0
03:05 PM $75.42 Down $ -0.12 $75.48 $75.42 200
03:05 PM $75.42 Up $0.00 $75.48 $75.42 0
03:05 PM $75.42 Up $0.00 $75.48 $75.42 0
03:05 PM $75.42 Up $0.00 $75.48 $75.42 0
03:04 PM $75.54 Down $ -0.06 $75.54 $75.52 600
03:02 PM $75.60 Down $ -0.20 $75.60 $75.60 1,100
03:02 PM $75.60 Up $0.00 $75.60 $75.60 0
03:01 PM $75.80 Down $ -0.03 $75.81 $75.80 500
02:57 PM $75.83 Up $0.01 $75.83 $75.83 100
02:57 PM $75.83 Up $0.00 $75.83 $75.83 0
02:57 PM $75.83 Up $0.00 $75.83 $75.83 0
02:57 PM $75.83 Up $0.00 $75.83 $75.83 0
02:56 PM $75.82 Down $ -0.16 $75.82 $75.82 100
02:54 PM $75.98 Down $ -0.20 $75.98 $75.98 100
02:54 PM $75.98 Up $0.00 $75.98 $75.98 0
02:46 PM $76.18 Up $0.04 $76.18 $76.18 100
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:46 PM $76.18 Up $0.00 $76.18 $76.18 0
02:44 PM $76.14 Up $0.04 $76.14 $76.14 100
02:44 PM $76.14 Up $0.00 $76.14 $76.14 0
02:42 PM $76.10 Down $ -0.31 $76.10 $76.10 200
02:42 PM $76.10 Up $0.00 $76.10 $76.10 0
02:36 PM $76.41 Down $ -0.03 $76.59 $76.41 500
02:36 PM $76.41 Up $0.00 $76.59 $76.41 0
02:36 PM $76.41 Up $0.00 $76.59 $76.41 0
02:36 PM $76.41 Up $0.00 $76.59 $76.41 0
02:36 PM $76.41 Up $0.00 $76.59 $76.41 0
02:36 PM $76.41 Up $0.00 $76.59 $76.41 0
02:27 PM $76.44 Down $ -0.04 $76.44 $76.40 700
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:27 PM $76.44 Up $0.00 $76.44 $76.40 0
02:22 PM $76.48 Down $ -0.30 $76.48 $76.48 200
02:22 PM $76.48 Up $0.00 $76.48 $76.48 0
02:22 PM $76.48 Up $0.00 $76.48 $76.48 0
02:22 PM $76.48 Up $0.00 $76.48 $76.48 0
02:22 PM $76.48 Up $0.00 $76.48 $76.48 0
02:11 PM $76.78 Down $ -0.74 $76.78 $76.78 400
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
02:11 PM $76.78 Up $0.00 $76.78 $76.78 0
12:22 PM $77.52 Up $0.14 $77.52 $77.52 100
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:22 PM $77.52 Up $0.00 $77.52 $77.52 0
12:13 PM $77.38 Up $0.12 $77.38 $77.38 100
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
12:13 PM $77.38 Up $0.00 $77.38 $77.38 0
11:51 AM $77.26 Down $ -0.14 $77.26 $77.26 100
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:51 AM $77.26 Up $0.00 $77.26 $77.26 0
11:43 AM $77.40 Down $ -0.03 $77.40 $77.40 100
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:43 AM $77.40 Up $0.00 $77.40 $77.40 0
11:41 AM $77.43 Down $ -0.40 $77.43 $77.43 300
11:41 AM $77.43 Up $0.00 $77.43 $77.43 0
11:14 AM $77.83 Down $ -0.02 $77.83 $77.83 100
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:14 AM $77.83 Up $0.00 $77.83 $77.83 0
11:13 AM $77.85 Down $ -0.04 $77.85 $77.85 100
11:12 AM $77.89 Down $ -0.04 $77.89 $77.89 100
11:08 AM $77.93 Up $0.04 $77.93 $77.93 100
11:08 AM $77.93 Up $0.00 $77.93 $77.93 0
11:08 AM $77.93 Up $0.00 $77.93 $77.93 0
11:08 AM $77.93 Up $0.00 $77.93 $77.93 0
11:04 AM $77.89 Down $ -0.17 $77.89 $77.89 200
11:04 AM $77.89 Up $0.00 $77.89 $77.89 0
11:04 AM $77.89 Up $0.00 $77.89 $77.89 0
11:04 AM $77.89 Up $0.00 $77.89 $77.89 0
10:55 AM $78.06 Down $ -0.24 $78.06 $78.06 100
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:55 AM $78.06 Up $0.00 $78.06 $78.06 0
10:49 AM $78.30 Down $ -0.04 $78.30 $78.30 100
10:49 AM $78.30 Up $0.00 $78.30 $78.30 0
10:49 AM $78.30 Up $0.00 $78.30 $78.30 0
10:49 AM $78.30 Up $0.00 $78.30 $78.30 0
10:49 AM $78.30 Up $0.00 $78.30 $78.30 0
10:49 AM $78.30 Up $0.00 $78.30 $78.30 0
10:45 AM $78.34 Down $ -0.04 $78.34 $78.34 100
10:45 AM $78.34 Up $0.00 $78.34 $78.34 0
10:45 AM $78.34 Up $0.00 $78.34 $78.34 0
10:45 AM $78.34 Up $0.00 $78.34 $78.34 0
10:40 AM $78.38 Down $ -0.23 $78.38 $78.38 200
10:40 AM $78.38 Up $0.00 $78.38 $78.38 0
10:40 AM $78.38 Up $0.00 $78.38 $78.38 0
10:40 AM $78.38 Up $0.00 $78.38 $78.38 0
10:40 AM $78.38 Up $0.00 $78.38 $78.38 0
10:37 AM $78.61 Down $ -0.01 $78.62 $78.61 200
10:37 AM $78.61 Up $0.00 $78.62 $78.61 0
10:37 AM $78.61 Up $0.00 $78.62 $78.61 0
10:36 AM $78.62 Down $ -0.14 $78.72 $78.62 200
10:19 AM $78.76 Down $ -0.08 $78.76 $78.76 100
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:19 AM $78.76 Up $0.00 $78.76 $78.76 0
10:16 AM $78.84 Up $0.10 $78.84 $78.84 100
10:16 AM $78.84 Up $0.00 $78.84 $78.84 0
10:16 AM $78.84 Up $0.00 $78.84 $78.84 0
10:06 AM $78.74 Down $ -0.44 $78.74 $78.74 100
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:06 AM $78.74 Up $0.00 $78.74 $78.74 0
10:04 AM $79.18 Down $ -0.01 $79.18 $79.18 100
10:04 AM $79.18 Up $0.00 $79.18 $79.18 0
10:01 AM $79.19 Down $ -0.03 $79.19 $79.19 100
10:01 AM $79.19 Up $0.00 $79.19 $79.19 0
10:01 AM $79.19 Up $0.00 $79.19 $79.19 0
10:00 AM $79.22 Up $0.18 $79.22 $79.13 200
09:47 AM $79.04 Up $0.19 $79.04 $79.04 100
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:47 AM $79.04 Up $0.00 $79.04 $79.04 0
09:42 AM $78.85 Up $0.22 $78.86 $78.85 200
09:42 AM $78.85 Up $0.00 $78.86 $78.85 0
09:42 AM $78.85 Up $0.00 $78.86 $78.85 0
09:42 AM $78.85 Up $0.00 $78.86 $78.85 0
09:42 AM $78.85 Up $0.00 $78.86 $78.85 0
09:41 AM $78.63 Down $ -0.27 $78.63 $78.63 200
09:40 AM $78.90 Down $ -0.12 $78.90 $78.90 200
09:35 AM $79.02 Down $ -0.73 $79.02 $79.02 100
09:35 AM $79.02 Up $0.00 $79.02 $79.02 0
09:35 AM $79.02 Up $0.00 $79.02 $79.02 0
09:35 AM $79.02 Up $0.00 $79.02 $79.02 0
09:35 AM $79.02 Up $0.00 $79.02 $79.02 0
Previous close $79.75

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