Date	Open	High	Low	Close	Volume	Change (%)
Dec 04, 2025	82.84	82.84	82.80	82.80	2,473,878	-0.06(-0.07%)
Dec 03, 2025	82.87	82.87	82.83	82.86	2,094,275	+0.05(+0.06%)
Dec 02, 2025	82.80	82.82	82.78	82.81	4,653,038	+0.05(+0.06%)
Dec 01, 2025	82.79	82.79	82.76	82.76	3,358,490	-0.32(-0.39%)
Nov 28, 2025	83.10	83.11	83.06	83.08	2,799,593	+0.00(+0.00%)
Nov 26, 2025	83.07	83.08	83.04	83.08	4,349,666	-0.01(-0.01%)
Nov 25, 2025	83.05	83.10	83.04	83.09	4,276,000	+0.05(+0.06%)
Nov 24, 2025	83.03	83.04	83.00	83.04	5,119,425	+0.01(+0.01%)
Nov 21, 2025	83.02	83.04	82.98	83.03	4,849,558	+0.10(+0.12%)
Nov 20, 2025	82.90	82.96	82.89	82.93	5,810,718	+0.07(+0.08%)
Nov 19, 2025	82.90	82.92	82.85	82.86	2,599,436	-0.01(-0.01%)
Nov 18, 2025	82.90	82.92	82.85	82.87	3,498,348	+0.05(+0.06%)
Nov 17, 2025	82.83	82.83	82.81	82.82	7,200,848	-0.01(-0.01%)
Nov 14, 2025	82.88	82.89	82.80	82.83	5,749,975	+0.03(+0.04%)
Nov 13, 2025	82.80	82.83	82.80	82.80	5,027,976	-0.05(-0.06%)
Nov 12, 2025	82.85	82.87	82.84	82.85	2,369,927	-0.03(-0.04%)
Nov 11, 2025	82.86	82.88	82.84	82.88	4,174,753	+0.07(+0.08%)
Nov 10, 2025	82.82	82.83	82.80	82.81	6,287,257	-0.02(-0.02%)
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	82.74	82.71	82.72	5,418,851	+0.00(+0.00%)
Oct 31, 2025	82.72	82.73	82.70	82.72	3,604,503	+0.03(+0.04%)
Oct 30, 2025	82.66	82.71	82.65	82.69	3,811,523	+0.02(+0.02%)
Oct 29, 2025	82.85	82.85	82.67	82.67	5,351,938	-0.16(-0.20%)
Oct 28, 2025	82.81	82.85	82.81	82.84	6,134,188	+0.01(+0.01%)
Oct 27, 2025	82.83	82.84	82.80	82.83	6,063,010	-0.02(-0.02%)
Oct 24, 2025	82.86	82.87	82.83	82.85	2,300,765	+0.05(+0.06%)
Oct 23, 2025	82.84	82.85	82.80	82.80	4,419,490	-0.06(-0.07%)
Oct 22, 2025	82.84	82.88	82.84	82.86	6,975,100	+0.00(+0.00%)
Oct 21, 2025	82.86	82.87	82.84	82.86	4,741,879	+0.02(+0.02%)
Oct 20, 2025	82.84	82.84	82.81	82.84	3,342,442	+0.01(+0.02%)
Oct 17, 2025	82.84	82.85	82.81	82.82	3,365,445	-0.01(-0.02%)
Oct 16, 2025	82.72	82.87	82.72	82.84	5,581,417	+0.11(+0.13%)
Oct 15, 2025	82.74	82.76	82.72	82.73	3,730,832	-0.04(-0.05%)
Oct 14, 2025	82.74	82.77	82.72	82.77	6,240,372	-0.06(-0.07%)
Oct 13, 2025	82.68	82.83	82.67	82.83	9,295,875	+0.16(+0.19%)
Oct 10, 2025	82.61	82.70	82.59	82.67	5,570,545	+0.14(+0.17%)
Oct 09, 2025	82.54	82.55	82.52	82.53	2,893,963	-0.01(-0.01%)
Oct 08, 2025	82.58	82.58	82.53	82.54	2,951,356	-0.01(-0.01%)
Oct 07, 2025	82.53	82.57	82.52	82.55	2,309,134	+0.04(+0.05%)
Oct 06, 2025	82.52	82.54	82.51	82.51	2,645,528	-0.02(-0.02%)
Oct 03, 2025	82.56	82.58	82.53	82.53	2,289,509	-0.03(-0.04%)
Oct 02, 2025	82.53	82.56	82.51	82.56	1,902,952	+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 Privacy Policy and Terms Of Service.