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