Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	73.99	74.43	73.98	74.19	5,420,800	+0.07(+0.09%)
Dec 29, 2025	74.00	74.67	73.97	74.12	3,999,517	-0.30(-0.40%)
Dec 26, 2025	74.10	74.61	74.00	74.42	2,354,272	+0.33(+0.45%)
Dec 24, 2025	73.97	74.19	73.78	74.09	1,427,601	+0.08(+0.11%)
Dec 23, 2025	73.78	74.28	73.49	74.01	8,072,401	+0.16(+0.22%)
Dec 22, 2025	72.71	74.02	72.54	73.85	9,347,304	+1.18(+1.62%)
Dec 19, 2025	73.30	73.59	72.45	72.67	13,564,818	-0.94(-1.28%)
Dec 18, 2025	73.27	73.85	73.06	73.61	8,075,183	+0.47(+0.64%)
Dec 17, 2025	73.61	73.88	72.79	73.14	9,095,526	-0.59(-0.80%)
Dec 16, 2025	75.75	76.00	72.43	73.73	11,254,236	-1.99(-2.63%)
Dec 15, 2025	76.05	76.05	75.07	75.72	6,506,102	+0.57(+0.76%)
Dec 12, 2025	75.77	75.89	74.99	75.15	6,168,925	+0.47(+0.63%)
Dec 11, 2025	74.68	75.98	74.35	74.68	5,501,677	+0.06(+0.08%)
Dec 10, 2025	75.66	75.76	74.52	74.62	4,824,249	-1.10(-1.45%)
Dec 09, 2025	75.77	76.36	75.17	75.72	4,842,530	-0.01(-0.01%)
Dec 08, 2025	77.08	77.15	75.23	75.73	3,197,580	-1.45(-1.88%)
Dec 05, 2025	77.72	77.94	76.98	77.18	3,563,153	-0.59(-0.76%)
Dec 04, 2025	78.14	78.39	77.32	77.77	6,757,960	-0.62(-0.79%)
Dec 03, 2025	79.04	79.33	77.63	78.39	3,625,726	-0.65(-0.82%)
Dec 02, 2025	80.00	80.00	78.67	79.04	4,616,726	-0.69(-0.87%)
Dec 01, 2025	81.70	81.85	79.67	79.73	3,989,145	-2.38(-2.90%)
Nov 28, 2025	81.50	82.17	81.38	82.11	1,364,366	+0.86(+1.06%)
Nov 26, 2025	80.70	81.37	80.66	81.25	2,850,676	+0.86(+1.07%)
Nov 25, 2025	80.26	81.15	79.85	80.39	4,980,551	+0.13(+0.16%)
Nov 24, 2025	79.71	80.49	79.03	80.26	6,402,308	+0.59(+0.74%)
Nov 21, 2025	79.66	80.26	79.21	79.67	3,825,025	+0.18(+0.23%)
Nov 20, 2025	80.00	80.25	79.23	79.49	7,649,620	-0.18(-0.23%)
Nov 19, 2025	80.89	81.15	79.48	79.67	2,879,539	-1.33(-1.64%)
Nov 18, 2025	81.75	82.28	80.95	81.00	3,754,046	-0.31(-0.38%)
Nov 17, 2025	80.83	81.68	80.50	81.31	3,901,856	+0.73(+0.91%)
Nov 14, 2025	80.18	81.00	79.65	80.58	4,233,709	+0.44(+0.55%)
Nov 13, 2025	80.72	81.17	80.09	80.14	5,274,724	-0.58(-0.72%)
Nov 12, 2025	81.20	81.24	80.28	80.72	3,624,520	-0.44(-0.54%)
Nov 11, 2025	80.77	81.32	80.41	81.16	4,506,070	+0.76(+0.95%)
Nov 10, 2025	80.92	81.17	79.98	80.40	5,354,083	-0.51(-0.63%)
Nov 07, 2025	80.54	81.40	80.00	80.91	4,770,058	+0.37(+0.46%)
Nov 06, 2025	81.04	81.94	80.46	80.54	5,096,057	-0.65(-0.80%)
Nov 05, 2025	80.75	81.78	80.34	81.19	6,708,167	-0.40(-0.49%)
Nov 04, 2025	81.59	81.89	80.18	81.59	7,430,994	+0.33(+0.41%)
Nov 03, 2025	81.17	81.46	79.54	81.26	4,716,797	+0.09(+0.11%)
Oct 31, 2025	81.18	81.81	79.80	81.17	6,202,756	-0.42(-0.51%)
Oct 30, 2025	81.09	82.69	78.43	81.59	9,263,397	+1.90(+2.38%)
Oct 29, 2025	79.33	80.36	78.94	79.69	4,254,532	-0.13(-0.16%)
Oct 28, 2025	80.67	80.70	79.55	79.82	4,134,568	-0.87(-1.08%)
Oct 27, 2025	80.33	81.10	79.96	80.69	3,627,023	+0.30(+0.37%)
Oct 24, 2025	80.85	81.44	80.21	80.39	2,910,101	-0.02(-0.02%)
Oct 23, 2025	81.27	81.30	79.64	80.41	4,189,097	-0.28(-0.35%)
Oct 22, 2025	80.89	81.35	80.57	80.69	3,562,343	+0.05(+0.06%)
Oct 21, 2025	81.35	81.56	80.22	80.64	1,888,602	-0.64(-0.79%)
Oct 20, 2025	81.77	81.97	80.36	81.28	4,000,907	+0.12(+0.15%)
Oct 17, 2025	81.39	81.58	80.53	81.16	5,174,890	+0.06(+0.07%)
Oct 16, 2025	82.29	83.01	81.01	81.10	3,959,955	-0.70(-0.86%)
Oct 15, 2025	80.96	81.82	80.38	81.80	4,903,991	+0.95(+1.18%)
Oct 14, 2025	80.41	81.46	80.36	80.85	3,928,309	+0.69(+0.86%)
Oct 13, 2025	80.87	81.55	80.06	80.16	3,800,055	-0.77(-0.95%)
Oct 10, 2025	81.65	82.22	80.81	80.93	4,273,568	-0.33(-0.41%)
Oct 09, 2025	82.14	82.54	81.19	81.26	3,389,702	-0.59(-0.72%)
Oct 08, 2025	82.18	82.22	81.26	81.85	3,142,846	+0.00(+0.00%)
Oct 07, 2025	81.48	82.09	81.04	81.85	3,715,700	+0.85(+1.05%)
Oct 06, 2025	80.41	81.28	79.89	81.00	4,082,668	+0.74(+0.92%)
Oct 03, 2025	79.63	80.84	79.62	80.26	3,850,199	+0.66(+0.83%)
Oct 02, 2025	79.76	80.58	79.22	79.60	6,982,638	-0.71(-0.88%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.