Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	92.65	93.66	90.58	91.52	91.52	-1.80%	385,249
Mar 27, 2025	93.54	93.82	92.54	93.20	93.20	-0.36%	396,655
Mar 26, 2025	93.27	94.27	92.78	93.54	93.54	0.45%	471,420
Mar 25, 2025	93.30	94.06	92.62	93.12	93.12	0.33%	545,105
Mar 24, 2025	92.65	93.47	91.94	92.81	92.81	1.58%	721,795
Mar 21, 2025	89.70	91.72	89.10	91.37	91.37	1.27%	2,672,004
Mar 20, 2025	90.76	91.93	90.15	90.22	90.22	-0.81%	517,157
Mar 19, 2025	89.41	91.63	88.90	90.96	90.96	1.90%	701,741
Mar 18, 2025	89.86	90.47	88.69	89.26	89.26	-1.30%	501,478
Mar 17, 2025	89.39	90.73	88.58	90.44	89.74	0.37%	744,251
Mar 14, 2025	88.98	90.22	88.42	90.11	89.41	2.60%	508,259
Mar 13, 2025	87.46	88.90	87.02	87.83	87.15	0.79%	756,789
Mar 12, 2025	89.04	89.50	86.95	87.14	86.46	-0.32%	913,055
Mar 11, 2025	87.26	88.60	85.84	87.42	86.74	0.18%	825,483
Mar 10, 2025	91.87	93.20	86.95	87.26	86.58	-6.50%	1,181,039
Mar 7, 2025	93.91	94.66	91.92	93.33	92.60	-0.53%	635,564
Mar 6, 2025	94.37	94.79	92.63	93.83	93.10	-1.34%	541,520
Mar 5, 2025	95.03	96.04	93.17	95.10	94.36	0.52%	605,805
Mar 4, 2025	97.37	97.37	92.67	94.61	93.87	-4.02%	858,202
Mar 3, 2025	101.10	101.88	97.80	98.57	97.80	-1.85%	510,415
Feb 28, 2025	100.78	101.83	98.72	100.43	99.65	0.02%	715,541
Feb 27, 2025	98.63	101.89	98.46	100.41	99.63	0.09%	412,121
Feb 26, 2025	100.51	101.54	99.34	100.32	99.54	-0.05%	355,464
Feb 25, 2025	100.96	102.18	99.72	100.37	99.59	0.09%	441,886
Feb 24, 2025	101.54	102.62	100.03	100.28	99.50	-0.41%	346,356
Feb 21, 2025	104.17	104.62	100.65	100.69	99.91	-3.15%	583,536
Feb 20, 2025	105.01	105.72	103.01	103.96	103.15	-1.29%	455,345
Feb 19, 2025	105.21	106.16	103.94	105.32	104.50	-0.95%	428,394
Feb 18, 2025	104.85	106.81	104.49	106.33	105.50	1.84%	412,887
Feb 14, 2025	102.53	105.34	101.21	104.41	103.60	1.37%	446,595
Feb 13, 2025	101.99	103.48	101.82	103.00	102.20	0.48%	412,772
Feb 12, 2025	102.33	103.61	101.65	102.51	101.71	-0.99%	510,393
Feb 11, 2025	101.20	103.73	100.92	103.53	102.72	2.02%	355,843
Feb 10, 2025	103.48	103.48	100.81	101.48	100.69	-1.83%	571,620
Feb 7, 2025	103.80	103.98	102.28	103.37	102.57	-0.31%	335,404
Feb 6, 2025	102.86	103.89	102.32	103.69	102.88	1.44%	426,569
Feb 5, 2025	101.76	102.24	100.71	102.22	101.43	0.88%	366,913
Feb 4, 2025	99.97	101.61	99.97	101.33	100.54	1.42%	341,813
Feb 3, 2025	100.67	101.87	99.68	99.91	99.13	-2.94%	454,924
Jan 31, 2025	103.00	103.75	102.44	102.94	102.14	-0.53%	383,117
Jan 30, 2025	103.66	105.38	102.76	103.49	102.69	-0.22%	542,943
Jan 29, 2025	105.70	105.88	102.91	103.72	102.91	1.23%	539,497
Jan 28, 2025	105.00	106.46	100.74	102.46	101.66	-1.26%	632,107
Jan 27, 2025	102.34	103.87	101.85	103.77	102.96	2.16%	712,071
Jan 24, 2025	100.76	102.48	100.63	101.58	100.79	0.50%	552,665
Jan 23, 2025	100.00	101.69	99.89	101.07	100.28	1.08%	652,138
Jan 22, 2025	100.16	100.89	99.76	99.99	99.21	-0.73%	579,183
Jan 21, 2025	100.44	101.55	99.24	100.73	99.95	1.09%	402,097
Jan 17, 2025	98.98	99.93	98.78	99.64	98.87	0.94%	452,885
Jan 16, 2025	98.96	99.85	98.45	98.71	97.94	-0.57%	510,346