Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	82.84	82.86	82.81	82.86	5,690,185	+0.06(+0.07%)
Jun 27, 2025	82.78	82.84	82.78	82.80	2,432,815	-0.03(-0.04%)
Jun 26, 2025	82.78	82.83	82.77	82.83	4,964,905	+0.10(+0.12%)
Jun 25, 2025	82.69	82.74	82.67	82.73	3,267,399	+0.02(+0.02%)
Jun 24, 2025	82.64	82.72	82.63	82.72	4,292,128	+0.06(+0.08%)
Jun 23, 2025	82.57	82.69	82.57	82.65	3,113,387	+0.11(+0.13%)
Jun 20, 2025	82.50	82.57	82.49	82.54	2,328,780	+0.06(+0.07%)
Jun 18, 2025	82.47	82.56	82.45	82.48	1,921,263	+0.04(+0.05%)
Jun 17, 2025	82.43	82.46	82.40	82.44	2,057,601	+0.04(+0.05%)
Jun 16, 2025	82.41	82.44	82.39	82.40	2,380,435	-0.01(-0.01%)
Jun 13, 2025	82.44	82.44	82.38	82.41	3,572,739	-0.06(-0.07%)
Jun 12, 2025	82.48	82.48	82.44	82.47	2,612,592	+0.07(+0.08%)
Jun 11, 2025	82.36	82.40	82.34	82.40	1,825,542	+0.13(+0.16%)
Jun 10, 2025	82.30	82.32	82.27	82.27	2,010,128	+0.00(+0.00%)
Jun 09, 2025	82.24	82.30	82.24	82.27	2,166,772	+0.06(+0.07%)
Jun 06, 2025	82.25	82.27	82.21	82.21	1,563,311	-0.14(-0.17%)
Jun 05, 2025	82.44	82.46	82.35	82.35	3,165,408	-0.09(-0.11%)
Jun 04, 2025	82.36	82.45	82.35	82.44	5,744,699	+0.15(+0.18%)
Jun 03, 2025	82.33	82.35	82.28	82.29	4,456,830	-0.02(-0.02%)
Jun 02, 2025	82.33	82.37	82.30	82.31	4,010,996	-0.34(-0.41%)
May 30, 2025	82.59	82.65	82.57	82.65	4,330,981	+0.10(+0.12%)
May 29, 2025	82.52	82.56	82.52	82.55	2,154,445	+0.09(+0.11%)
May 28, 2025	82.50	82.50	82.45	82.46	1,972,491	-0.06(-0.07%)
May 27, 2025	82.50	82.53	82.48	82.52	3,870,299	+0.03(+0.04%)
May 23, 2025	82.57	82.57	82.47	82.49	8,202,295	+0.05(+0.06%)
May 22, 2025	82.44	82.45	82.41	82.44	3,415,777	+0.05(+0.06%)
May 21, 2025	82.41	82.42	82.38	82.39	4,095,605	-0.05(-0.06%)
May 20, 2025	82.42	82.47	82.41	82.44	3,289,328	+0.01(+0.01%)
May 19, 2025	82.38	82.44	82.37	82.43	2,906,366	+0.03(+0.04%)
May 16, 2025	82.49	82.49	82.39	82.40	3,528,569	-0.02(-0.02%)
May 15, 2025	82.38	82.42	82.35	82.42	3,448,777	+0.16(+0.19%)
May 14, 2025	82.33	82.35	82.26	82.26	3,959,496	-0.06(-0.07%)
May 13, 2025	82.39	82.39	82.30	82.32	4,241,352	-0.02(-0.02%)
May 12, 2025	82.33	82.39	82.32	82.34	4,386,378	-0.15(-0.18%)
May 09, 2025	82.53	82.57	82.49	82.49	2,009,583	+0.04(+0.05%)
May 08, 2025	82.59	82.60	82.44	82.45	3,566,014	-0.17(-0.21%)
May 07, 2025	82.59	82.66	82.56	82.62	2,522,956	+0.03(+0.04%)
May 06, 2025	82.59	82.61	82.57	82.59	3,566,697	+0.07(+0.08%)
May 05, 2025	82.57	82.58	82.49	82.52	3,420,425	-0.01(-0.01%)
May 02, 2025	82.62	82.65	82.50	82.53	4,556,136	-0.16(-0.19%)
May 01, 2025	82.89	82.90	82.66	82.69	5,150,445	-0.17(-0.21%)
Apr 30, 2025	82.78	82.86	82.77	82.86	5,120,781	+0.11(+0.13%)
Apr 29, 2025	82.68	82.76	82.67	82.75	3,844,136	+0.05(+0.06%)
Apr 28, 2025	82.59	82.70	82.58	82.70	2,855,903	+0.12(+0.14%)
Apr 25, 2025	82.53	82.59	82.50	82.58	2,267,180	+0.07(+0.08%)
Apr 24, 2025	82.47	82.51	82.45	82.51	4,005,958	+0.10(+0.12%)
Apr 23, 2025	82.49	82.54	82.37	82.41	3,658,811	-0.06(-0.07%)
Apr 22, 2025	82.50	82.52	82.45	82.47	3,522,103	+0.03(+0.04%)
Apr 21, 2025	82.52	82.59	82.44	82.44	5,300,198	-0.05(-0.06%)
Apr 17, 2025	82.49	82.53	82.45	82.49	3,394,759	+0.03(+0.04%)
Apr 16, 2025	82.44	82.48	82.40	82.46	3,188,999	+0.11(+0.13%)
Apr 15, 2025	82.35	82.41	82.34	82.35	3,099,803	+0.00(+0.00%)
Apr 14, 2025	82.22	82.37	82.22	82.35	5,021,812	+0.18(+0.22%)
Apr 11, 2025	82.27	82.29	82.14	82.17	6,606,775	-0.15(-0.18%)
Apr 10, 2025	82.33	82.40	82.28	82.32	10,059,293	-0.01(-0.01%)
Apr 09, 2025	82.44	82.53	82.05	82.33	25,664,300	-0.05(-0.06%)
Apr 08, 2025	82.28	82.55	82.28	82.38	13,126,838	-0.05(-0.06%)
Apr 07, 2025	82.63	82.68	82.38	82.43	18,419,458	-0.12(-0.15%)
Apr 04, 2025	82.72	82.81	82.51	82.55	12,639,055	+0.08(+0.10%)
Apr 03, 2025	82.43	82.51	82.41	82.47	6,750,323	+0.31(+0.38%)
Apr 02, 2025	82.27	82.27	82.13	82.16	3,079,242	-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 following
Privacy Policy and Terms Of Service.