Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	77.37	77.47	76.96	77.05	1,031,237	+0.10(+0.13%)
Dec 29, 2025	76.67	76.97	76.50	76.95	2,282,096	-1.13(-1.45%)
Dec 26, 2025	77.85	78.39	77.75	78.08	1,254,996	+0.66(+0.85%)
Dec 24, 2025	77.25	77.88	77.25	77.42	584,329	-0.17(-0.22%)
Dec 23, 2025	77.27	77.59	76.61	77.59	2,155,418	-1.34(-1.70%)
Dec 22, 2025	78.92	79.12	78.69	78.93	1,275,586	+0.12(+0.15%)
Dec 19, 2025	78.83	79.36	78.73	78.81	2,689,063	+1.21(+1.56%)
Dec 18, 2025	77.85	78.40	77.58	77.60	2,013,949	+1.08(+1.41%)
Dec 17, 2025	77.92	77.93	76.38	76.52	2,190,429	-0.46(-0.60%)
Dec 16, 2025	76.58	77.20	76.22	76.98	1,672,362	-0.17(-0.22%)
Dec 15, 2025	77.51	77.80	76.84	77.15	1,756,919	-0.66(-0.85%)
Dec 12, 2025	78.95	79.04	77.55	77.81	1,919,445	+0.15(+0.19%)
Dec 11, 2025	77.58	77.99	77.31	77.66	2,050,820	+0.33(+0.43%)
Dec 10, 2025	77.50	77.93	77.28	77.33	2,056,387	+0.02(+0.03%)
Dec 09, 2025	77.17	77.39	76.91	77.31	1,359,930	-0.46(-0.59%)
Dec 08, 2025	77.77	78.03	74.58	77.77	1,960,925	-0.42(-0.54%)
Dec 05, 2025	78.24	78.61	77.96	78.19	1,132,131	+0.07(+0.09%)
Dec 04, 2025	78.59	78.61	77.85	78.12	1,725,519	-0.39(-0.50%)
Dec 03, 2025	78.24	78.80	78.00	78.51	1,637,890	-0.65(-0.82%)
Dec 02, 2025	79.10	79.24	78.55	79.16	2,040,969	-0.65(-0.81%)
Dec 01, 2025	79.50	80.36	79.42	79.81	1,661,661	+0.77(+0.97%)
Nov 28, 2025	78.85	79.28	78.46	79.04	1,125,684	+0.09(+0.11%)
Nov 26, 2025	79.55	79.88	78.27	78.95	3,181,480	-1.04(-1.30%)
Nov 25, 2025	80.79	80.84	79.87	79.99	2,472,388	-0.84(-1.04%)
Nov 24, 2025	80.00	80.97	78.24	80.83	3,079,920	+1.79(+2.26%)
Nov 21, 2025	78.09	79.34	77.71	79.04	2,827,705	+1.21(+1.55%)
Nov 20, 2025	79.87	79.97	77.72	77.83	2,766,595	-1.72(-2.16%)
Nov 19, 2025	79.66	79.90	79.04	79.55	2,062,282	-0.61(-0.76%)
Nov 18, 2025	79.97	80.49	79.44	80.16	2,466,304	-0.77(-0.95%)
Nov 17, 2025	81.18	81.85	80.58	80.93	1,954,970	-0.94(-1.15%)
Nov 14, 2025	81.65	85.46	79.71	81.87	2,916,185	-1.47(-1.76%)
Nov 13, 2025	85.94	86.00	81.53	83.34	4,079,904	-0.66(-0.79%)
Nov 12, 2025	84.50	84.63	83.38	84.00	1,726,275	+0.23(+0.27%)
Nov 11, 2025	83.46	84.32	83.31	83.77	1,537,648	+0.20(+0.24%)
Nov 10, 2025	83.45	83.83	83.07	83.57	1,628,372	+2.09(+2.57%)
Nov 07, 2025	80.97	81.57	80.48	81.48	1,967,616	-0.91(-1.10%)
Nov 06, 2025	82.70	82.92	80.87	82.39	1,828,883	+1.08(+1.33%)
Nov 05, 2025	80.66	81.68	80.31	81.31	1,599,822	+1.06(+1.32%)
Nov 04, 2025	80.40	81.08	80.21	80.25	1,902,792	-0.38(-0.47%)
Nov 03, 2025	80.60	80.81	80.12	80.63	968,895	-0.74(-0.91%)
Oct 31, 2025	81.20	83.37	80.57	81.37	1,887,505	-2.10(-2.52%)
Oct 30, 2025	83.41	83.85	83.27	83.47	2,714,215	-0.83(-0.98%)
Oct 29, 2025	83.88	84.77	83.88	84.30	1,610,902	+0.46(+0.55%)
Oct 28, 2025	83.15	84.66	83.00	83.84	1,539,534	-0.84(-0.99%)
Oct 27, 2025	84.70	84.85	81.90	84.68	1,943,973	+2.52(+3.07%)
Oct 24, 2025	82.30	82.53	82.04	82.16	1,360,843	+0.34(+0.42%)
Oct 23, 2025	81.38	82.50	81.19	81.82	1,888,828	+1.87(+2.34%)
Oct 22, 2025	80.26	80.56	79.15	79.95	1,694,745	-0.85(-1.05%)
Oct 21, 2025	81.05	81.05	80.51	80.80	1,622,528	-0.93(-1.14%)
Oct 20, 2025	80.75	82.02	80.54	81.73	2,720,497	+1.52(+1.90%)
Oct 17, 2025	78.90	80.44	78.88	80.21	2,522,752	+0.53(+0.67%)
Oct 16, 2025	79.99	80.19	79.42	79.68	1,596,055	-0.58(-0.72%)
Oct 15, 2025	80.52	80.96	80.00	80.26	1,697,962	+0.01(+0.01%)
Oct 14, 2025	79.45	80.99	79.41	80.25	1,853,208	-1.38(-1.69%)
Oct 13, 2025	81.80	82.30	81.51	81.63	2,237,644	+1.67(+2.09%)
Oct 10, 2025	83.79	84.22	79.41	79.96	5,225,466	-5.40(-6.33%)
Oct 09, 2025	86.93	86.93	85.01	85.36	2,044,702	-1.47(-1.69%)
Oct 08, 2025	86.62	86.94	86.15	86.83	1,210,024	+0.70(+0.81%)
Oct 07, 2025	87.33	87.50	86.00	86.13	1,031,591	-1.20(-1.37%)
Oct 06, 2025	86.82	87.68	86.82	87.33	1,175,217	+0.82(+0.95%)
Oct 03, 2025	86.62	86.80	86.30	86.51	1,250,016	-0.06(-0.07%)
Oct 02, 2025	86.67	87.12	86.36	86.57	1,877,552	+0.80(+0.93%)

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.