Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	78.75	78.77	78.67	78.75	6,855,440	-0.34(-0.43%)
May 30, 2025	78.93	79.09	78.93	79.09	3,145,764	+0.13(+0.16%)
May 29, 2025	78.92	78.98	78.91	78.96	3,734,627	+0.12(+0.15%)
May 28, 2025	78.84	78.92	78.79	78.84	4,238,820	-0.07(-0.09%)
May 27, 2025	78.87	78.94	78.82	78.91	3,043,479	+0.13(+0.17%)
May 23, 2025	78.83	78.85	78.73	78.78	1,837,493	+0.04(+0.05%)
May 22, 2025	78.66	78.76	78.62	78.74	4,684,915	+0.12(+0.15%)
May 21, 2025	78.71	78.76	78.60	78.62	5,110,187	-0.21(-0.27%)
May 20, 2025	78.78	78.85	78.75	78.83	3,215,624	+0.00(+0.00%)
May 19, 2025	78.61	78.84	78.61	78.83	2,175,239	+0.08(+0.10%)
May 16, 2025	78.80	78.89	78.71	78.75	3,140,318	+0.03(+0.04%)
May 15, 2025	78.56	78.73	78.56	78.72	3,833,297	+0.26(+0.33%)
May 14, 2025	78.59	78.63	78.46	78.46	3,915,512	-0.15(-0.19%)
May 13, 2025	78.61	78.66	78.51	78.61	4,152,001	+0.07(+0.09%)
May 12, 2025	78.60	78.60	78.48	78.54	4,019,881	-0.07(-0.09%)
May 09, 2025	78.61	78.74	78.60	78.61	2,158,507	+0.03(+0.04%)
May 08, 2025	78.80	78.88	78.56	78.58	4,475,237	-0.18(-0.23%)
May 07, 2025	78.78	78.79	78.68	78.76	2,894,318	+0.04(+0.05%)
May 06, 2025	78.72	78.73	78.62	78.72	5,494,621	+0.06(+0.08%)
May 05, 2025	78.64	78.70	78.54	78.66	5,961,017	+0.03(+0.04%)
May 02, 2025	78.76	78.76	78.55	78.62	6,376,523	-0.13(-0.17%)
May 01, 2025	78.97	79.06	78.69	78.75	4,919,445	-0.15(-0.19%)
Apr 30, 2025	78.90	78.91	78.80	78.90	4,137,353	+0.04(+0.05%)
Apr 29, 2025	78.80	78.88	78.76	78.86	2,673,445	+0.06(+0.08%)
Apr 28, 2025	78.63	78.82	78.63	78.80	4,918,476	+0.14(+0.18%)
Apr 25, 2025	78.63	78.68	78.51	78.66	4,751,307	+0.14(+0.18%)
Apr 24, 2025	78.25	78.52	78.24	78.52	3,712,995	+0.32(+0.41%)
Apr 23, 2025	78.42	78.48	78.18	78.20	5,903,512	-0.01(-0.01%)
Apr 22, 2025	78.24	78.32	78.19	78.21	2,222,397	+0.00(+0.00%)
Apr 21, 2025	78.33	78.40	78.21	78.21	3,544,116	-0.14(-0.18%)
Apr 17, 2025	78.22	78.35	78.22	78.35	2,784,380	+0.10(+0.13%)
Apr 16, 2025	78.18	78.26	78.09	78.25	5,434,183	+0.19(+0.24%)
Apr 15, 2025	78.01	78.15	78.00	78.06	4,499,237	+0.09(+0.12%)
Apr 14, 2025	77.66	78.02	77.66	77.97	8,155,684	+0.31(+0.40%)
Apr 11, 2025	77.73	77.74	77.31	77.66	5,017,109	-0.14(-0.18%)
Apr 10, 2025	77.90	78.10	77.74	77.80	7,503,151	-0.46(-0.59%)
Apr 09, 2025	77.47	78.26	77.43	78.26	10,176,558	+0.41(+0.52%)
Apr 08, 2025	78.05	78.16	77.81	77.85	11,272,613	-0.16(-0.20%)
Apr 07, 2025	78.42	78.46	77.94	78.01	9,981,365	-0.46(-0.59%)
Apr 04, 2025	78.78	78.85	78.47	78.47	5,382,773	-0.20(-0.26%)
Apr 03, 2025	78.71	78.75	78.60	78.68	12,238,821	+0.23(+0.29%)
Apr 02, 2025	78.51	78.52	78.38	78.45	2,808,609	+0.00(+0.00%)

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.