Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	82.81	82.88	82.81	82.83	2,943,024	+0.04(+0.05%)
Nov 06, 2025	82.78	82.82	82.77	82.79	3,724,647	+0.10(+0.12%)
Nov 05, 2025	82.75	82.76	82.68	82.69	3,952,591	-0.06(-0.07%)
Nov 04, 2025	82.76	82.78	82.75	82.75	6,500,544	+0.03(+0.04%)
Nov 03, 2025	82.71	82.75	82.71	82.72	5,418,851	-0.26(-0.31%)
Oct 31, 2025	82.98	82.99	82.96	82.98	3,593,079	+0.03(+0.04%)
Oct 30, 2025	82.92	82.97	82.91	82.95	3,799,443	+0.02(+0.02%)
Oct 29, 2025	83.11	83.11	82.93	82.94	5,334,976	-0.16(-0.20%)
Oct 28, 2025	83.07	83.11	83.07	83.10	6,114,739	+0.01(+0.01%)
Oct 27, 2025	83.09	83.10	83.06	83.09	6,043,794	-0.02(-0.02%)
Oct 24, 2025	83.12	83.13	83.09	83.11	2,293,473	+0.05(+0.06%)
Oct 23, 2025	83.10	83.11	83.06	83.06	4,405,483	-0.06(-0.07%)
Oct 22, 2025	83.10	83.14	83.10	83.12	6,952,993	+0.00(+0.00%)
Oct 21, 2025	83.12	83.13	83.10	83.12	4,726,850	+0.02(+0.02%)
Oct 20, 2025	83.10	83.10	83.07	83.10	3,331,849	+0.02(+0.02%)
Oct 17, 2025	83.10	83.12	83.07	83.08	3,354,779	-0.02(-0.02%)
Oct 16, 2025	82.98	83.13	82.98	83.10	5,563,727	+0.11(+0.13%)
Oct 15, 2025	83.00	83.02	82.98	82.99	3,719,008	-0.04(-0.05%)
Oct 14, 2025	83.00	83.03	82.98	83.03	6,220,594	-0.06(-0.07%)
Oct 13, 2025	82.94	83.09	82.93	83.09	9,266,412	+0.16(+0.19%)
Oct 10, 2025	82.88	82.96	82.85	82.93	5,552,890	+0.14(+0.17%)
Oct 09, 2025	82.80	82.81	82.78	82.79	2,884,791	-0.01(-0.01%)
Oct 08, 2025	82.84	82.84	82.79	82.80	2,942,002	-0.01(-0.01%)
Oct 07, 2025	82.79	82.83	82.78	82.81	2,301,816	+0.04(+0.05%)
Oct 06, 2025	82.78	82.80	82.77	82.77	2,637,144	-0.02(-0.02%)
Oct 03, 2025	82.82	82.84	82.79	82.79	2,282,253	-0.03(-0.04%)
Oct 02, 2025	82.79	82.82	82.77	82.82	1,896,921	+0.02(+0.02%)
Oct 01, 2025	82.81	82.82	82.77	82.80	4,194,434	+0.10(+0.12%)
Sep 30, 2025	82.69	82.73	82.69	82.70	4,056,638	+0.04(+0.05%)
Sep 29, 2025	82.64	82.67	82.64	82.66	3,848,971	+0.03(+0.04%)
Sep 26, 2025	82.61	82.64	82.59	82.63	2,298,815	+0.05(+0.06%)
Sep 25, 2025	82.60	82.61	82.57	82.58	3,468,591	-0.07(-0.08%)
Sep 24, 2025	82.68	82.69	82.65	82.65	3,083,463	-0.04(-0.05%)
Sep 23, 2025	82.68	82.71	82.67	82.69	2,441,158	+0.03(+0.04%)
Sep 22, 2025	82.71	82.72	82.66	82.66	1,841,519	-0.04(-0.05%)
Sep 19, 2025	82.70	82.72	82.69	82.70	2,203,845	+0.03(+0.04%)
Sep 18, 2025	82.67	82.70	82.65	82.67	2,856,419	-0.03(-0.04%)
Sep 17, 2025	82.76	82.83	82.70	82.70	4,256,985	-0.04(-0.05%)
Sep 16, 2025	82.73	82.76	82.72	82.74	2,097,544	+0.04(+0.05%)
Sep 15, 2025	82.72	82.72	82.70	82.70	1,923,270	+0.03(+0.04%)
Sep 12, 2025	82.68	82.68	82.64	82.67	3,066,938	-0.01(-0.01%)
Sep 11, 2025	82.70	82.74	82.67	82.68	4,907,537	+0.03(+0.04%)
Sep 10, 2025	82.70	82.70	82.65	82.65	8,295,093	+0.01(+0.01%)
Sep 09, 2025	82.71	82.74	82.64	82.64	2,475,394	-0.07(-0.08%)
Sep 08, 2025	82.72	82.73	82.69	82.71	2,288,199	+0.05(+0.06%)
Sep 05, 2025	82.72	82.75	82.65	82.66	5,369,079	+0.12(+0.14%)
Sep 04, 2025	82.52	82.54	82.50	82.54	3,242,705	+0.06(+0.07%)
Sep 03, 2025	82.42	82.50	82.42	82.48	3,294,687	+0.06(+0.07%)

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.