Date	Open	High	Low	Close	Volume	Change (%)
Dec 22, 2025	77.81	77.83	77.76	77.81	1,965,358	-0.04(-0.05%)
Dec 19, 2025	77.90	77.95	77.82	77.85	2,829,004	-0.14(-0.18%)
Dec 18, 2025	77.99	78.03	77.89	77.99	2,267,264	-0.09(-0.12%)
Dec 17, 2025	78.02	78.11	78.00	78.08	1,579,166	-0.01(-0.01%)
Dec 16, 2025	77.91	78.11	77.90	78.09	1,504,101	+0.15(+0.19%)
Dec 15, 2025	78.03	78.08	77.89	77.94	1,302,886	+0.07(+0.09%)
Dec 12, 2025	77.88	77.92	77.84	77.87	1,750,685	-0.17(-0.22%)
Dec 11, 2025	78.22	78.25	78.03	78.04	2,239,954	-0.01(-0.01%)
Dec 10, 2025	77.76	78.08	77.74	78.05	2,156,613	+0.25(+0.32%)
Dec 09, 2025	77.99	77.99	77.77	77.80	1,598,482	-0.09(-0.12%)
Dec 08, 2025	78.01	78.01	77.78	77.89	2,442,748	-0.16(-0.20%)
Dec 05, 2025	78.18	78.18	77.99	78.05	1,501,965	-0.10(-0.13%)
Dec 04, 2025	78.22	78.23	78.11	78.15	1,590,478	-0.20(-0.26%)
Dec 03, 2025	78.30	78.37	78.22	78.35	2,801,705	+0.17(+0.22%)
Dec 02, 2025	78.12	78.22	78.07	78.18	1,785,950	+0.05(+0.06%)
Dec 01, 2025	78.16	78.22	78.10	78.13	1,658,649	-0.59(-0.75%)
Nov 28, 2025	78.80	78.83	78.64	78.72	1,074,068	-0.11(-0.14%)
Nov 26, 2025	78.66	78.83	78.57	78.83	2,087,365	+0.11(+0.14%)
Nov 25, 2025	78.57	78.81	78.54	78.72	2,285,925	+0.18(+0.23%)
Nov 24, 2025	78.47	78.55	78.39	78.54	1,880,687	+0.15(+0.19%)
Nov 21, 2025	78.40	78.43	78.25	78.39	2,134,547	+0.23(+0.29%)
Nov 20, 2025	78.14	78.23	78.09	78.16	1,900,815	+0.13(+0.17%)
Nov 19, 2025	78.15	78.17	77.98	78.03	1,576,863	-0.04(-0.05%)
Nov 18, 2025	78.15	78.21	77.97	78.07	1,788,698	+0.11(+0.14%)
Nov 17, 2025	77.94	78.03	77.92	77.96	1,517,060	+0.05(+0.06%)
Nov 14, 2025	78.16	78.18	77.90	77.91	2,363,726	-0.11(-0.14%)
Nov 13, 2025	78.05	78.14	78.00	78.02	1,506,775	-0.20(-0.26%)
Nov 12, 2025	78.21	78.26	78.17	78.22	1,366,473	-0.06(-0.08%)
Nov 11, 2025	78.19	78.28	78.06	78.28	1,045,816	+0.28(+0.36%)
Nov 10, 2025	78.02	78.08	77.99	78.00	1,637,833	-0.06(-0.08%)
Nov 07, 2025	78.01	78.18	77.90	78.06	1,578,115	-0.02(-0.03%)
Nov 06, 2025	78.00	78.10	77.97	78.08	1,358,067	+0.35(+0.45%)
Nov 05, 2025	77.94	77.97	77.71	77.73	2,555,288	-0.26(-0.33%)
Nov 04, 2025	77.95	78.07	77.91	77.99	1,683,657	+0.09(+0.12%)
Nov 03, 2025	77.89	77.97	77.83	77.90	1,954,755	-0.07(-0.09%)
Oct 31, 2025	78.05	78.09	77.94	77.97	1,773,258	-0.02(-0.03%)
Oct 30, 2025	77.88	78.10	77.85	77.99	2,221,223	-0.13(-0.17%)
Oct 29, 2025	78.53	78.53	78.09	78.12	1,941,187	-0.43(-0.55%)
Oct 28, 2025	78.47	78.56	78.43	78.55	1,536,404	+0.05(+0.06%)
Oct 27, 2025	78.42	78.52	78.32	78.50	1,872,021	+0.02(+0.03%)
Oct 24, 2025	78.53	78.53	78.39	78.48	1,447,789	+0.08(+0.10%)
Oct 23, 2025	78.46	78.51	78.38	78.40	1,513,062	-0.17(-0.22%)
Oct 22, 2025	78.53	78.59	78.46	78.57	2,088,844	+0.01(+0.01%)
Oct 21, 2025	78.60	78.64	78.54	78.56	1,268,500	+0.08(+0.10%)
Oct 20, 2025	78.42	78.48	78.38	78.48	1,335,498	+0.12(+0.15%)
Oct 17, 2025	78.42	78.42	78.28	78.36	1,505,128	-0.13(-0.16%)
Oct 16, 2025	78.18	78.50	78.13	78.49	2,116,324	+0.28(+0.36%)
Oct 15, 2025	78.28	78.35	78.15	78.21	1,418,788	-0.02(-0.03%)
Oct 14, 2025	78.08	78.27	78.04	78.23	1,448,018	+0.11(+0.14%)
Oct 13, 2025	77.99	78.12	77.90	78.12	866,013	+0.16(+0.20%)
Oct 10, 2025	77.86	78.04	77.79	77.96	1,723,108	+0.33(+0.42%)
Oct 09, 2025	77.67	77.68	77.60	77.63	1,216,229	-0.09(-0.12%)
Oct 08, 2025	77.87	77.87	77.71	77.72	1,104,196	-0.03(-0.04%)
Oct 07, 2025	77.68	77.83	77.63	77.75	1,220,430	+0.14(+0.18%)
Oct 06, 2025	77.62	77.74	77.58	77.61	1,281,858	-0.16(-0.21%)
Oct 03, 2025	77.90	77.93	77.76	77.77	1,775,527	-0.14(-0.18%)
Oct 02, 2025	77.78	77.93	77.74	77.91	2,012,775	+0.09(+0.12%)

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.