Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	77.34	77.82	76.88	77.03	13,568,822	-0.38(-0.49%)
Dec 30, 2025	77.81	77.81	77.17	77.41	13,949,445	-0.38(-0.49%)
Dec 29, 2025	78.03	78.30	77.52	77.79	17,940,694	-0.37(-0.47%)
Dec 26, 2025	78.09	78.28	77.93	78.16	10,158,019	+0.14(+0.18%)
Dec 24, 2025	78.02	78.28	77.84	78.02	9,104,401	+0.03(+0.04%)
Dec 23, 2025	77.61	78.12	77.59	77.99	16,712,714	-0.12(-0.15%)
Dec 22, 2025	79.01	79.14	77.95	78.11	18,014,264	-0.31(-0.40%)
Dec 19, 2025	76.97	79.17	76.78	78.42	84,882,016	+1.48(+1.92%)
Dec 18, 2025	76.33	77.81	76.26	76.94	19,368,972	+0.94(+1.24%)
Dec 17, 2025	77.90	78.20	75.92	76.00	26,085,192	-1.55(-2.00%)
Dec 16, 2025	78.11	78.61	77.38	77.55	17,733,668	-0.70(-0.89%)
Dec 15, 2025	78.21	78.71	77.53	78.25	17,638,470	+0.45(+0.58%)
Dec 12, 2025	79.46	79.56	77.72	77.80	16,879,908	-1.47(-1.85%)
Dec 11, 2025	80.24	80.37	78.83	79.27	18,689,798	-0.98(-1.22%)
Dec 10, 2025	78.83	80.81	78.80	80.25	21,297,786	+0.74(+0.93%)
Dec 09, 2025	78.79	79.88	78.51	79.51	15,735,039	+0.65(+0.82%)
Dec 08, 2025	78.21	79.38	78.12	78.86	17,452,900	+0.89(+1.14%)
Dec 05, 2025	77.97	78.19	77.39	77.97	12,579,387	+0.21(+0.27%)
Dec 04, 2025	77.69	77.86	77.17	77.76	12,569,131	+0.01(+0.01%)
Dec 03, 2025	76.58	77.82	75.65	77.75	16,083,462	+0.88(+1.14%)
Dec 02, 2025	76.15	77.00	75.76	76.87	14,616,172	+0.83(+1.09%)
Dec 01, 2025	76.67	76.82	75.93	76.04	15,535,633	-0.90(-1.17%)
Nov 28, 2025	76.14	76.96	75.81	76.94	7,513,998	+0.87(+1.14%)
Nov 26, 2025	76.46	76.60	75.34	76.07	15,972,690	-0.25(-0.33%)
Nov 25, 2025	76.49	77.06	76.08	76.32	18,812,140	+0.08(+0.10%)
Nov 24, 2025	76.49	76.88	75.68	76.24	27,119,694	+0.14(+0.18%)
Nov 21, 2025	75.64	76.94	75.47	76.10	24,428,780	+0.66(+0.87%)
Nov 20, 2025	79.12	80.06	75.32	75.44	27,366,156	-2.95(-3.76%)
Nov 19, 2025	77.30	78.93	74.46	78.39	24,835,664	+1.02(+1.32%)
Nov 18, 2025	77.55	78.20	76.45	77.37	26,021,640	-0.41(-0.53%)
Nov 17, 2025	77.89	79.39	77.47	77.78	28,713,272	-0.22(-0.28%)
Nov 14, 2025	76.58	78.67	75.84	78.00	38,906,400	+0.62(+0.80%)
Nov 13, 2025	77.95	79.50	76.65	77.38	57,610,124	+3.39(+4.58%)
Nov 12, 2025	71.90	74.21	71.72	73.99	56,992,484	+2.28(+3.18%)
Nov 11, 2025	71.74	72.25	71.09	71.71	21,385,098	-0.38(-0.53%)
Nov 10, 2025	71.76	72.50	71.15	72.09	22,183,848	+1.01(+1.42%)
Nov 07, 2025	71.39	71.58	70.54	71.08	16,913,736	+0.04(+0.06%)
Nov 06, 2025	71.71	72.23	70.69	71.04	16,471,675	-1.06(-1.47%)
Nov 05, 2025	72.22	72.58	71.34	72.10	16,110,377	-0.22(-0.30%)
Nov 04, 2025	73.90	73.99	71.98	72.32	22,331,886	-2.13(-2.86%)

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.