Date	Open	High	Low	Close	Volume	Change (%)
Jul 11, 2025	81.23	82.73	81.19	82.55	1,870,748	+0.39(+0.47%)
Jul 10, 2025	80.67	82.35	80.67	82.16	1,791,852	+0.59(+0.72%)
Jul 09, 2025	81.69	81.94	80.66	81.57	1,848,366	-0.03(-0.04%)
Jul 08, 2025	81.70	82.05	80.79	81.60	2,070,169	-0.69(-0.84%)
Jul 07, 2025	82.50	82.62	81.66	82.29	2,275,597	+1.12(+1.38%)
Jul 03, 2025	81.10	81.82	80.59	81.17	2,018,416	-0.05(-0.06%)
Jul 02, 2025	82.67	82.75	81.18	81.22	2,221,920	-1.65(-1.99%)
Jul 01, 2025	83.94	84.60	82.64	82.87	2,667,854	-1.31(-1.56%)
Jun 30, 2025	83.50	84.36	83.22	84.18	2,842,754	+0.66(+0.79%)
Jun 27, 2025	83.03	84.16	82.96	83.52	2,756,002	+0.49(+0.59%)
Jun 26, 2025	82.62	83.09	82.11	83.03	2,388,113	+0.28(+0.34%)
Jun 25, 2025	82.91	83.45	82.08	82.75	2,787,865	-0.38(-0.46%)
Jun 24, 2025	83.04	83.76	82.78	83.13	1,982,855	-0.21(-0.25%)
Jun 23, 2025	82.35	83.45	82.35	83.34	2,569,000	+1.24(+1.51%)
Jun 20, 2025	82.22	82.56	81.72	82.10	5,286,116	+0.00(+0.00%)
Jun 18, 2025	81.18	82.45	80.91	82.10	3,579,743	+1.06(+1.31%)
Jun 17, 2025	80.80	81.56	80.00	81.04	2,946,308	-0.12(-0.15%)
Jun 16, 2025	81.26	81.98	80.79	81.16	2,525,573	+0.16(+0.20%)
Jun 13, 2025	81.28	81.34	80.50	81.00	2,451,072	-0.56(-0.69%)
Jun 12, 2025	80.64	81.72	80.51	81.56	3,360,095	+0.75(+0.93%)
Jun 11, 2025	80.15	80.93	79.78	80.81	3,647,503	+1.38(+1.74%)
Jun 10, 2025	79.67	79.87	78.68	79.43	2,346,434	-0.26(-0.33%)
Jun 09, 2025	79.58	80.40	78.66	79.69	2,671,542	+0.12(+0.15%)
Jun 06, 2025	79.83	79.83	78.77	79.57	2,033,406	+0.37(+0.46%)
Jun 05, 2025	79.76	79.86	79.09	79.20	2,129,435	-0.56(-0.70%)
Jun 04, 2025	81.13	81.65	79.69	79.76	3,341,542	-1.90(-2.33%)
Jun 03, 2025	82.60	82.73	81.56	81.66	4,165,370	+0.41(+0.50%)
Jun 02, 2025	80.12	82.05	79.70	81.26	3,731,151	+0.86(+1.07%)
May 30, 2025	79.00	80.74	78.68	80.39	12,348,153	+1.47(+1.86%)
May 29, 2025	77.48	78.95	77.17	78.93	2,564,145	+1.45(+1.87%)
May 28, 2025	78.77	79.22	77.20	77.48	2,210,340	-1.50(-1.90%)
May 27, 2025	79.09	79.18	78.39	78.97	2,976,485	+0.64(+0.81%)
May 23, 2025	77.17	78.49	76.62	78.34	2,592,500	+1.58(+2.06%)
May 22, 2025	76.95	77.43	76.14	76.76	3,175,259	-0.52(-0.67%)
May 21, 2025	78.37	78.73	77.13	77.28	3,507,761	-1.47(-1.86%)
May 20, 2025	78.57	79.22	78.21	78.75	2,832,770	-0.40(-0.50%)
May 19, 2025	78.10	79.17	77.76	79.14	3,035,538	+0.48(+0.61%)
May 16, 2025	78.04	78.72	77.51	78.67	4,021,700	+0.84(+1.08%)
May 15, 2025	77.04	78.06	76.97	77.82	3,718,709	+1.14(+1.49%)
May 14, 2025	77.04	77.04	75.40	76.68	3,196,312	-0.30(-0.39%)
May 13, 2025	78.26	78.84	76.77	76.98	2,789,366	-1.41(-1.80%)
May 12, 2025	78.39	78.92	77.83	78.39	3,404,568	+0.07(+0.09%)
May 09, 2025	79.09	79.37	78.03	78.32	1,807,277	-0.54(-0.68%)
May 08, 2025	78.90	79.68	78.24	78.86	3,577,552	-0.31(-0.39%)
May 07, 2025	78.76	79.86	78.16	79.16	2,530,259	+0.09(+0.11%)
May 06, 2025	77.40	79.85	77.34	79.07	2,933,611	+1.34(+1.72%)
May 05, 2025	78.42	78.53	77.52	77.73	3,565,909	-1.12(-1.42%)
May 02, 2025	78.82	79.21	77.67	78.86	2,220,784	+0.81(+1.04%)

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 following
Privacy Policy and Terms Of Service.