Date	Open	High	Low	Close	Volume	Change (%)
Jun 23, 2025	81.97	83.07	81.97	82.99	58,161	+1.09(+1.33%)
Jun 20, 2025	82.33	82.60	81.72	81.90	49,197	-0.21(-0.26%)
Jun 18, 2025	82.09	82.60	81.58	82.11	35,202	+0.26(+0.32%)
Jun 17, 2025	81.84	82.27	81.52	81.85	28,299	+0.04(+0.05%)
Jun 16, 2025	82.46	83.00	81.51	81.81	51,079	-0.86(-1.04%)
Jun 13, 2025	82.94	83.16	82.12	82.67	44,638	-0.67(-0.80%)
Jun 12, 2025	82.83	83.34	82.75	83.34	33,981	+0.51(+0.62%)
Jun 11, 2025	83.33	83.73	82.48	82.83	30,630	-0.54(-0.65%)
Jun 10, 2025	82.72	83.43	82.72	83.37	55,448	+0.78(+0.94%)
Jun 09, 2025	82.76	83.15	81.89	82.59	28,504	-0.23(-0.28%)
Jun 06, 2025	82.70	83.11	82.26	82.82	23,224	+0.40(+0.49%)
Jun 05, 2025	82.25	82.85	82.09	82.42	48,833	-0.27(-0.33%)
Jun 04, 2025	82.60	83.01	82.08	82.69	46,422	+0.05(+0.06%)
Jun 03, 2025	83.73	83.73	82.18	82.64	46,681	-1.08(-1.29%)
Jun 02, 2025	83.17	83.78	82.30	83.72	70,852	+0.18(+0.22%)
May 30, 2025	83.12	83.68	82.68	83.54	41,191	+0.36(+0.43%)
May 29, 2025	82.31	83.22	82.30	83.18	62,509	+0.79(+0.96%)
May 28, 2025	82.58	82.58	81.77	82.39	58,523	-0.16(-0.19%)
May 27, 2025	81.80	82.78	81.53	82.55	75,965	+1.35(+1.66%)
May 23, 2025	81.25	81.37	80.63	81.20	44,685	+0.19(+0.23%)
May 22, 2025	81.64	81.91	80.64	81.01	44,715	-0.68(-0.83%)
May 21, 2025	83.86	83.86	81.66	81.69	45,370	-2.51(-2.98%)
May 20, 2025	84.08	84.45	84.05	84.20	172,418	-0.24(-0.28%)
May 19, 2025	83.74	84.48	83.37	84.44	59,884	+0.21(+0.25%)
May 16, 2025	83.13	84.23	83.08	84.23	22,893	+1.24(+1.49%)
May 15, 2025	81.64	83.00	81.64	82.99	38,181	+1.69(+2.08%)
May 14, 2025	82.03	82.03	80.87	81.30	47,692	-0.95(-1.16%)
May 13, 2025	83.49	83.49	81.93	82.25	160,070	-1.04(-1.25%)
May 12, 2025	84.43	84.43	82.45	83.29	43,411	-0.28(-0.34%)
May 09, 2025	83.02	83.80	83.02	83.57	28,181	+0.64(+0.77%)
May 08, 2025	84.00	84.00	82.80	82.93	92,500	-0.73(-0.87%)
May 07, 2025	83.75	84.25	83.60	83.66	12,277	+0.20(+0.24%)
May 06, 2025	83.83	84.12	83.45	83.46	17,128	-0.63(-0.75%)
May 05, 2025	84.36	84.57	83.98	84.09	48,339	-0.54(-0.64%)
May 02, 2025	84.45	84.90	84.26	84.63	83,389	+0.98(+1.17%)
May 01, 2025	83.75	84.22	82.88	83.65	48,863	+0.10(+0.12%)
Apr 30, 2025	82.25	83.92	81.96	83.55	43,747	+1.02(+1.24%)
Apr 29, 2025	82.72	82.85	82.15	82.53	41,223	-0.11(-0.13%)
Apr 28, 2025	82.10	82.78	81.87	82.64	35,858	+0.63(+0.77%)
Apr 25, 2025	82.60	82.60	81.50	82.01	50,447	-0.46(-0.56%)
Apr 24, 2025	82.51	83.18	82.26	82.47	45,689	-0.05(-0.06%)
Apr 23, 2025	83.32	83.41	82.06	82.52	48,290	+0.05(+0.06%)
Apr 22, 2025	81.86	82.81	81.73	82.47	26,901	+1.72(+2.13%)
Apr 21, 2025	81.73	82.02	79.83	80.75	64,363	-1.53(-1.86%)
Apr 17, 2025	81.55	82.99	81.55	82.28	46,235	+1.05(+1.29%)
Apr 16, 2025	81.56	82.20	80.81	81.23	41,854	-0.25(-0.31%)
Apr 15, 2025	81.19	81.83	81.19	81.48	26,568	+0.31(+0.38%)
Apr 14, 2025	79.86	81.52	79.78	81.17	41,168	+1.90(+2.40%)
Apr 11, 2025	78.23	79.36	77.00	79.27	98,435	+0.57(+0.72%)
Apr 10, 2025	79.47	80.57	76.77	78.70	107,791	-1.45(-1.81%)
Apr 09, 2025	75.11	80.34	73.23	80.15	206,836	+4.01(+5.27%)
Apr 08, 2025	79.88	79.88	75.33	76.14	106,024	-1.56(-2.01%)
Apr 07, 2025	78.91	80.70	76.58	77.70	460,227	-2.59(-3.23%)
Apr 04, 2025	84.20	84.20	80.15	80.29	146,387	-4.40(-5.20%)
Apr 03, 2025	85.47	86.99	84.67	84.69	69,065	-1.66(-1.92%)
Apr 02, 2025	86.23	86.55	85.74	86.35	152,447	+0.02(+0.02%)

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.