Quotes and Market Data
Find a quote
DAYFORCE INC
75.72 Up 0.22 (0.29 %)
Delayed : 2025/06/30 17:40:00
- Previous close $75.50
- Opening $75.15
- Price Ask $73.06
- Price Bid $73.06
- Size Bid 2
- Size Ask 11
- Today High $76.26
- Today Low $74.43
- 52 Weeks High $115.57
- 52 Weeks Low $64.24
- Volume 18,762
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
03:59 PM | $75.50 | Up $0.14 | $75.50 | $75.47 | 200 |
03:58 PM | $75.36 | Down $ -0.05 | $75.36 | $75.36 | 400 |
03:57 PM | $75.41 | Up $0.03 | $75.42 | $75.41 | 200 |
03:55 PM | $75.38 | Down $ -0.08 | $75.43 | $75.38 | 200 |
03:55 PM | $75.38 | Up $0.00 | $75.43 | $75.38 | 0 |
03:52 PM | $75.46 | Up $0.01 | $75.46 | $75.45 | 700 |
03:52 PM | $75.46 | Up $0.00 | $75.46 | $75.45 | 0 |
03:52 PM | $75.46 | Up $0.00 | $75.46 | $75.45 | 0 |
03:51 PM | $75.45 | Up $0.07 | $75.45 | $75.45 | 200 |
03:50 PM | $75.38 | Down $ -0.02 | $75.41 | $75.38 | 400 |
03:49 PM | $75.40 | Down $ -0.01 | $75.40 | $75.40 | 200 |
03:47 PM | $75.41 | Up $0.21 | $75.46 | $75.41 | 700 |
03:47 PM | $75.41 | Up $0.00 | $75.46 | $75.41 | 0 |
03:42 PM | $75.20 | Down $ -0.13 | $75.20 | $75.19 | 200 |
03:42 PM | $75.20 | Up $0.00 | $75.20 | $75.19 | 0 |
03:42 PM | $75.20 | Up $0.00 | $75.20 | $75.19 | 0 |
03:42 PM | $75.20 | Up $0.00 | $75.20 | $75.19 | 0 |
03:42 PM | $75.20 | Up $0.00 | $75.20 | $75.19 | 0 |
03:41 PM | $75.33 | Down $ -0.02 | $75.37 | $75.32 | 400 |
03:40 PM | $75.35 | Up $0.06 | $75.37 | $75.35 | 500 |
03:37 PM | $75.29 | Up $0.12 | $75.29 | $75.29 | 100 |
03:37 PM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
03:37 PM | $75.29 | Up $0.00 | $75.29 | $75.29 | 0 |
03:30 PM | $75.17 | Down $ -0.02 | $75.17 | $75.17 | 200 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:30 PM | $75.17 | Up $0.00 | $75.17 | $75.17 | 0 |
03:28 PM | $75.19 | Up $0.10 | $75.19 | $75.19 | 100 |
03:28 PM | $75.19 | Up $0.00 | $75.19 | $75.19 | 0 |
03:23 PM | $75.09 | Up $0.03 | $75.09 | $75.08 | 200 |
03:23 PM | $75.09 | Up $0.00 | $75.09 | $75.08 | 0 |
03:23 PM | $75.09 | Up $0.00 | $75.09 | $75.08 | 0 |
03:23 PM | $75.09 | Up $0.00 | $75.09 | $75.08 | 0 |
03:23 PM | $75.09 | Up $0.00 | $75.09 | $75.08 | 0 |
03:22 PM | $75.06 | Up $0.05 | $75.06 | $75.06 | 100 |
03:21 PM | $75.01 | Up $0.07 | $75.01 | $75.01 | 100 |
03:20 PM | $74.94 | Up $0.02 | $74.94 | $74.94 | 400 |
03:17 PM | $74.92 | Up $0.00 | $74.92 | $74.92 | 100 |
03:17 PM | $74.92 | Up $0.00 | $74.92 | $74.92 | 0 |
03:17 PM | $74.92 | Up $0.00 | $74.92 | $74.92 | 0 |
03:16 PM | $74.92 | Down $ -0.09 | $74.92 | $74.92 | 100 |
03:11 PM | $75.01 | Up $0.25 | $75.01 | $75.01 | 100 |
03:11 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 0 |
03:11 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 0 |
03:11 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 0 |
03:11 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 0 |
02:56 PM | $74.76 | Down $ -0.03 | $74.76 | $74.76 | 100 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:56 PM | $74.76 | Up $0.00 | $74.76 | $74.76 | 0 |
02:48 PM | $74.79 | Up $0.04 | $74.79 | $74.79 | 100 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:48 PM | $74.79 | Up $0.00 | $74.79 | $74.79 | 0 |
02:41 PM | $74.75 | Down $ -0.21 | $74.75 | $74.75 | 100 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:41 PM | $74.75 | Up $0.00 | $74.75 | $74.75 | 0 |
02:30 PM | $74.96 | Down $ -0.09 | $74.96 | $74.96 | 200 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:30 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 0 |
02:21 PM | $75.05 | Down $ -0.01 | $75.05 | $75.05 | 100 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:21 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 0 |
02:18 PM | $75.06 | Down $ -0.04 | $75.11 | $75.06 | 400 |
02:18 PM | $75.06 | Up $0.00 | $75.11 | $75.06 | 0 |
02:18 PM | $75.06 | Up $0.00 | $75.11 | $75.06 | 0 |
02:15 PM | $75.10 | Down $ -0.43 | $75.10 | $75.10 | 100 |
02:15 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
02:15 PM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
02:09 PM | $75.53 | Down $ -0.01 | $75.53 | $75.53 | 100 |
02:09 PM | $75.53 | Up $0.00 | $75.53 | $75.53 | 0 |
02:09 PM | $75.53 | Up $0.00 | $75.53 | $75.53 | 0 |
02:09 PM | $75.53 | Up $0.00 | $75.53 | $75.53 | 0 |
02:09 PM | $75.53 | Up $0.00 | $75.53 | $75.53 | 0 |
02:09 PM | $75.53 | Up $0.00 | $75.53 | $75.53 | 0 |
02:08 PM | $75.54 | Down $ -0.02 | $75.54 | $75.54 | 100 |
02:07 PM | $75.56 | Up $0.02 | $75.56 | $75.56 | 100 |
02:01 PM | $75.54 | Down $ -0.17 | $75.57 | $75.54 | 200 |
02:01 PM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
02:01 PM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
02:01 PM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
02:01 PM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
02:01 PM | $75.54 | Up $0.00 | $75.57 | $75.54 | 0 |
01:56 PM | $75.71 | Up $0.00 | $75.73 | $75.70 | 400 |
01:56 PM | $75.71 | Up $0.00 | $75.73 | $75.70 | 0 |
01:56 PM | $75.71 | Up $0.00 | $75.73 | $75.70 | 0 |
01:56 PM | $75.71 | Up $0.00 | $75.73 | $75.70 | 0 |
01:56 PM | $75.71 | Up $0.00 | $75.73 | $75.70 | 0 |
01:52 PM | $75.71 | Up $0.06 | $75.71 | $75.71 | 100 |
01:52 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
01:52 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
01:52 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
01:51 PM | $75.65 | Up $0.00 | $75.65 | $75.65 | 100 |
01:49 PM | $75.65 | Down $ -0.07 | $75.66 | $75.65 | 500 |
01:49 PM | $75.65 | Up $0.00 | $75.66 | $75.65 | 0 |
01:48 PM | $75.72 | Up $0.11 | $75.72 | $75.72 | 100 |
01:45 PM | $75.61 | Up $0.08 | $75.61 | $75.59 | 400 |
01:45 PM | $75.61 | Up $0.00 | $75.61 | $75.59 | 0 |
01:45 PM | $75.61 | Up $0.00 | $75.61 | $75.59 | 0 |
01:44 PM | $75.53 | Down $ -0.15 | $75.53 | $75.53 | 100 |
01:32 PM | $75.68 | Up $0.02 | $75.68 | $75.68 | 100 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:32 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:28 PM | $75.66 | Up $0.03 | $75.66 | $75.66 | 100 |
01:28 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
01:28 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
01:28 PM | $75.66 | Up $0.00 | $75.66 | $75.66 | 0 |
01:17 PM | $75.63 | Up $0.01 | $75.63 | $75.63 | 100 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:17 PM | $75.63 | Up $0.00 | $75.63 | $75.63 | 0 |
01:16 PM | $75.62 | Down $ -0.06 | $75.62 | $75.62 | 100 |
01:09 PM | $75.68 | Down $ -0.06 | $75.68 | $75.68 | 100 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
01:09 PM | $75.68 | Up $0.00 | $75.68 | $75.68 | 0 |
12:46 PM | $75.74 | Down $ -0.01 | $75.74 | $75.74 | 100 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:46 PM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
12:42 PM | $75.75 | Up $0.01 | $75.75 | $75.75 | 200 |
12:42 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:42 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:42 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:41 PM | $75.74 | Up $0.02 | $75.74 | $75.73 | 300 |
12:39 PM | $75.72 | Down $ -0.01 | $75.72 | $75.72 | 100 |
12:39 PM | $75.72 | Up $0.00 | $75.72 | $75.72 | 0 |
12:37 PM | $75.73 | Down $ -0.02 | $75.73 | $75.73 | 100 |
12:37 PM | $75.73 | Up $0.00 | $75.73 | $75.73 | 0 |
12:36 PM | $75.75 | Down $ -0.07 | $75.75 | $75.75 | 400 |
12:26 PM | $75.82 | Up $0.04 | $75.82 | $75.82 | 100 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:26 PM | $75.82 | Up $0.00 | $75.82 | $75.82 | 0 |
12:21 PM | $75.78 | Up $0.02 | $75.78 | $75.78 | 300 |
12:21 PM | $75.78 | Up $0.00 | $75.78 | $75.78 | 0 |
12:21 PM | $75.78 | Up $0.00 | $75.78 | $75.78 | 0 |
12:21 PM | $75.78 | Up $0.00 | $75.78 | $75.78 | 0 |
12:21 PM | $75.78 | Up $0.00 | $75.78 | $75.78 | 0 |
12:20 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 100 |
12:11 PM | $75.76 | Up $0.03 | $75.76 | $75.76 | 100 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:11 PM | $75.76 | Up $0.00 | $75.76 | $75.76 | 0 |
12:10 PM | $75.73 | Down $ -0.02 | $75.73 | $75.73 | 200 |
12:06 PM | $75.75 | Up $0.04 | $75.75 | $75.75 | 100 |
12:06 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:06 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:06 PM | $75.75 | Up $0.00 | $75.75 | $75.75 | 0 |
12:03 PM | $75.71 | Down $ -0.14 | $75.71 | $75.71 | 200 |
12:03 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
12:03 PM | $75.71 | Up $0.00 | $75.71 | $75.71 | 0 |
11:47 AM | $75.85 | Up $0.03 | $75.85 | $75.85 | 200 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:47 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:46 AM | $75.82 | Down $ -0.03 | $75.82 | $75.82 | 100 |
11:41 AM | $75.85 | Down $ -0.03 | $75.85 | $75.85 | 100 |
11:41 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:41 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:41 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:41 AM | $75.85 | Up $0.00 | $75.85 | $75.85 | 0 |
11:40 AM | $75.88 | Up $0.14 | $75.88 | $75.88 | 200 |
11:35 AM | $75.74 | Up $0.04 | $75.74 | $75.74 | 100 |
11:35 AM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
11:35 AM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
11:35 AM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
11:35 AM | $75.74 | Up $0.00 | $75.74 | $75.74 | 0 |
11:33 AM | $75.70 | Up $0.07 | $75.70 | $75.70 | 100 |
11:33 AM | $75.70 | Up $0.00 | $75.70 | $75.70 | 0 |
11:28 AM | $75.63 | Down $ -0.02 | $75.67 | $75.63 | 300 |
11:28 AM | $75.63 | Up $0.00 | $75.67 | $75.63 | 0 |
11:28 AM | $75.63 | Up $0.00 | $75.67 | $75.63 | 0 |
11:28 AM | $75.63 | Up $0.00 | $75.67 | $75.63 | 0 |
11:28 AM | $75.63 | Up $0.00 | $75.67 | $75.63 | 0 |
11:26 AM | $75.65 | Down $ -0.12 | $75.65 | $75.63 | 300 |
11:26 AM | $75.65 | Up $0.00 | $75.65 | $75.63 | 0 |
11:15 AM | $75.77 | Down $ -0.02 | $75.77 | $75.76 | 200 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:15 AM | $75.77 | Up $0.00 | $75.77 | $75.76 | 0 |
11:13 AM | $75.79 | Down $ -0.04 | $75.79 | $75.79 | 100 |
11:13 AM | $75.79 | Up $0.00 | $75.79 | $75.79 | 0 |
11:12 AM | $75.83 | Down $ -0.07 | $75.93 | $75.83 | 200 |
11:10 AM | $75.90 | Down $ -0.08 | $75.90 | $75.90 | 100 |
11:10 AM | $75.90 | Up $0.00 | $75.90 | $75.90 | 0 |
11:02 AM | $75.98 | Up $0.17 | $75.99 | $75.98 | 300 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:02 AM | $75.98 | Up $0.00 | $75.99 | $75.98 | 0 |
11:00 AM | $75.81 | Up $0.02 | $75.81 | $75.81 | 100 |
11:00 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:54 AM | $75.79 | Down $ -0.04 | $75.83 | $75.79 | 200 |
10:54 AM | $75.79 | Up $0.00 | $75.83 | $75.79 | 0 |
10:54 AM | $75.79 | Up $0.00 | $75.83 | $75.79 | 0 |
10:54 AM | $75.79 | Up $0.00 | $75.83 | $75.79 | 0 |
10:54 AM | $75.79 | Up $0.00 | $75.83 | $75.79 | 0 |
10:54 AM | $75.79 | Up $0.00 | $75.83 | $75.79 | 0 |
10:48 AM | $75.83 | Up $0.02 | $75.83 | $75.83 | 100 |
10:48 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
10:48 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
10:48 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
10:48 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
10:48 AM | $75.83 | Up $0.00 | $75.83 | $75.83 | 0 |
10:47 AM | $75.81 | Up $0.00 | $75.81 | $75.80 | 300 |
10:45 AM | $75.81 | Up $0.08 | $75.81 | $75.81 | 500 |
10:45 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:43 AM | $75.73 | Up $0.12 | $75.73 | $75.73 | 100 |
10:43 AM | $75.73 | Up $0.00 | $75.73 | $75.73 | 0 |
10:35 AM | $75.61 | Up $0.01 | $75.61 | $75.61 | 200 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:35 AM | $75.61 | Up $0.00 | $75.61 | $75.61 | 0 |
10:34 AM | $75.60 | Up $0.13 | $75.60 | $75.60 | 100 |
10:33 AM | $75.47 | Up $0.02 | $75.47 | $75.47 | 200 |
10:31 AM | $75.45 | Down $ -0.13 | $75.46 | $75.45 | 400 |
10:31 AM | $75.45 | Up $0.00 | $75.46 | $75.45 | 0 |
10:22 AM | $75.58 | Down $ -0.01 | $75.58 | $75.58 | 200 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:22 AM | $75.58 | Up $0.00 | $75.58 | $75.58 | 0 |
10:19 AM | $75.59 | Down $ -0.22 | $75.59 | $75.59 | 100 |
10:19 AM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
10:19 AM | $75.59 | Up $0.00 | $75.59 | $75.59 | 0 |
10:14 AM | $75.81 | Down $ -0.12 | $75.81 | $75.81 | 100 |
10:14 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:14 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:14 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:14 AM | $75.81 | Up $0.00 | $75.81 | $75.81 | 0 |
10:13 AM | $75.93 | Up $0.10 | $75.94 | $75.93 | 300 |
10:10 AM | $75.83 | Up $0.56 | $75.83 | $75.69 | 700 |
10:10 AM | $75.83 | Up $0.00 | $75.83 | $75.69 | 0 |
10:10 AM | $75.83 | Up $0.00 | $75.83 | $75.69 | 0 |
10:07 AM | $75.27 | Down $ -0.32 | $75.27 | $75.27 | 100 |
10:07 AM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
10:07 AM | $75.27 | Up $0.00 | $75.27 | $75.27 | 0 |
10:02 AM | $75.59 | Up $0.02 | $75.66 | $75.59 | 300 |
10:02 AM | $75.59 | Up $0.00 | $75.66 | $75.59 | 0 |
10:02 AM | $75.59 | Up $0.00 | $75.66 | $75.59 | 0 |
10:02 AM | $75.59 | Up $0.00 | $75.66 | $75.59 | 0 |
10:02 AM | $75.59 | Up $0.00 | $75.66 | $75.59 | 0 |
10:00 AM | $75.57 | Up $0.14 | $75.57 | $75.47 | 300 |
10:00 AM | $75.57 | Up $0.00 | $75.57 | $75.47 | 0 |
09:50 AM | $75.43 | Up $0.07 | $75.43 | $75.43 | 100 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:50 AM | $75.43 | Up $0.00 | $75.43 | $75.43 | 0 |
09:49 AM | $75.36 | Up $0.12 | $75.36 | $75.36 | 100 |
09:45 AM | $75.24 | Up $0.32 | $75.24 | $75.24 | 100 |
09:45 AM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
09:45 AM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
09:45 AM | $75.24 | Up $0.00 | $75.24 | $75.24 | 0 |
09:37 AM | $74.92 | Up $0.27 | $74.92 | $74.88 | 200 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:37 AM | $74.92 | Up $0.00 | $74.92 | $74.88 | 0 |
09:35 AM | $74.65 | Down $ -0.45 | $74.65 | $74.65 | 200 |
09:35 AM | $74.65 | Up $0.00 | $74.65 | $74.65 | 0 |
09:33 AM | $75.10 | Down $ -0.23 | $75.10 | $75.10 | 100 |
09:33 AM | $75.10 | Up $0.00 | $75.10 | $75.10 | 0 |
09:32 AM | $75.33 | Up $75.33 | $75.40 | $75.33 | 500 |
Previous close | $0.00 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
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 |
29-05-2025 | $79.69 | $78.90 | $79.86 | $78.90 | 2,400 |
28-05-2025 | $79.81 | $80.43 | $80.55 | $79.69 | 2,600 |
27-05-2025 | $80.76 | $79.90 | $80.76 | $79.90 | 2,100 |
26-05-2025 | $79.94 | $79.94 | $79.94 | $79.94 | 100 |
23-05-2025 | $78.56 | $78.75 | $79.09 | $78.46 | 2,600 |
22-05-2025 | $80.94 | $79.92 | $81.29 | $79.59 | 3,800 |
21-05-2025 | $79.82 | $81.14 | $81.30 | $79.64 | 3,000 |
20-05-2025 | $81.89 | $82.20 | $82.53 | $81.67 | 2,300 |
16-05-2025 | $84.00 | $83.05 | $84.00 | $83.05 | 5,900 |
Graphs are not available, please refer to the detailed table