Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	104.17	104.62	100.65	100.69	100.69	-3.15%	583,536
Feb 20, 2025	105.01	105.72	103.01	103.96	103.96	-1.29%	455,345
Feb 19, 2025	105.21	106.16	103.94	105.32	105.32	-0.95%	428,394
Feb 18, 2025	104.85	106.81	104.49	106.33	106.33	1.84%	412,887
Feb 14, 2025	102.53	105.34	101.21	104.41	104.41	1.37%	446,595
Feb 13, 2025	101.99	103.48	101.82	103.00	103.00	0.48%	412,772
Feb 12, 2025	102.33	103.61	101.65	102.51	102.51	-0.99%	510,393
Feb 11, 2025	101.20	103.73	100.92	103.53	103.53	2.02%	355,843
Feb 10, 2025	103.48	103.48	100.81	101.48	101.48	-1.83%	571,620
Feb 7, 2025	103.80	103.98	102.28	103.37	103.37	-0.31%	335,404
Feb 6, 2025	102.86	103.89	102.32	103.69	103.69	1.44%	426,569
Feb 5, 2025	101.76	102.24	100.71	102.22	102.22	0.88%	366,913
Feb 4, 2025	99.97	101.61	99.97	101.33	101.33	1.42%	341,813
Feb 3, 2025	100.67	101.87	99.68	99.91	99.91	-2.94%	454,924
Jan 31, 2025	103.00	103.75	102.44	102.94	102.94	-0.53%	383,117
Jan 30, 2025	103.66	105.38	102.76	103.49	103.49	-0.22%	542,943
Jan 29, 2025	105.70	105.88	102.91	103.72	103.72	1.23%	539,497
Jan 28, 2025	105.00	106.46	100.74	102.46	102.46	-1.26%	632,107
Jan 27, 2025	102.34	103.87	101.85	103.77	103.77	2.16%	712,071
Jan 24, 2025	100.76	102.48	100.63	101.58	101.58	0.50%	552,665
Jan 23, 2025	100.00	101.69	99.89	101.07	101.07	1.08%	652,138
Jan 22, 2025	100.16	100.89	99.76	99.99	99.99	-0.73%	579,183
Jan 21, 2025	100.44	101.55	99.24	100.73	100.73	1.09%	402,097
Jan 17, 2025	98.98	99.93	98.78	99.64	99.64	0.94%	452,885
Jan 16, 2025	98.96	99.85	98.45	98.71	98.71	-0.57%	510,346
Jan 15, 2025	100.00	100.55	98.44	99.28	99.28	1.87%	441,435
Jan 14, 2025	95.08	97.75	94.52	97.46	97.46	3.80%	434,677
Jan 13, 2025	91.79	94.16	91.79	93.89	93.89	1.45%	331,331
Jan 10, 2025	93.82	94.55	91.78	92.55	92.55	-2.25%	436,825
Jan 8, 2025	93.90	94.90	92.97	94.68	94.68	0.08%	444,685
Jan 7, 2025	94.84	95.26	93.44	94.60	94.60	0.10%	423,950
Jan 6, 2025	94.49	96.37	94.30	94.51	94.51	0.24%	459,441
Jan 3, 2025	93.32	94.42	91.25	94.28	94.28	1.65%	346,830
Jan 2, 2025	94.29	95.31	92.31	92.75	92.75	-1.39%	364,748
Dec 31, 2024	94.24	95.18	93.28	94.06	94.06	-0.19%	322,513
Dec 30, 2024	93.84	94.79	93.07	94.24	94.24	-0.55%	288,406
Dec 27, 2024	94.83	95.94	94.26	94.76	94.76	-0.74%	386,160
Dec 26, 2024	94.21	95.52	94.20	95.47	95.47	0.65%	257,758
Dec 24, 2024	93.79	94.86	93.48	94.85	94.85	1.13%	202,807
Dec 23, 2024	91.37	93.88	91.20	93.79	93.79	2.32%	519,678
Dec 20, 2024	89.86	92.63	89.86	91.66	91.66	1.19%	1,458,996
Dec 19, 2024	91.57	92.73	90.17	90.58	90.58	0.62%	728,559
Dec 18, 2024	93.91	94.94	89.84	90.02	90.02	-4.11%	641,191
Dec 17, 2024	95.12	95.97	93.65	93.88	93.88	-1.94%	488,327
Dec 16, 2024	95.60	96.31	95.24	95.74	95.74	0.09%	421,205
Dec 13, 2024	96.42	96.78	95.01	95.65	95.65	-0.93%	394,822
Dec 12, 2024	97.07	97.51	95.98	96.55	96.55	-0.41%	399,304
Dec 11, 2024	98.42	98.93	96.81	96.95	96.95	-1.14%	725,408
Dec 10, 2024	99.56	99.85	97.41	98.07	98.07	-1.05%	494,592
Dec 9, 2024	99.23	100.48	99.05	99.11	99.11	-0.04%	550,771
Dec 6, 2024	99.86	100.45	98.29	99.15	99.15	-0.71%	411,248
Dec 5, 2024	101.35	102.44	99.73	99.86	99.16	0.04%	540,195
Dec 4, 2024	98.68	99.97	98.44	99.82	99.12	1.35%	388,534
Dec 3, 2024	98.87	99.20	97.63	98.49	97.80	-0.08%	360,501
Dec 2, 2024	98.34	99.68	98.28	98.57	97.88	-0.80%	854,018
Nov 29, 2024	99.96	100.68	99.15	99.36	98.66	-0.36%	278,715
Nov 27, 2024	101.74	102.36	99.61	99.72	99.02	-1.05%	286,667
Nov 26, 2024	101.57	101.57	100.38	100.78	100.07	-1.00%	364,760
Nov 25, 2024	100.00	103.17	100.00	101.80	101.09	2.87%	455,661
Nov 22, 2024	97.74	99.69	97.28	98.96	98.27	0.94%	760,629
Nov 21, 2024	97.00	99.48	96.65	98.04	97.35	1.47%	401,116
Nov 20, 2024	95.32	96.78	94.86	96.62	95.94	1.67%	535,563
Nov 19, 2024	94.28	95.68	94.28	95.03	94.36	-0.86%	449,123
Nov 18, 2024	95.85	97.25	95.66	95.85	95.18	-0.25%	496,932
Nov 15, 2024	96.39	96.87	95.51	96.09	95.42	-0.17%	399,498
Nov 14, 2024	97.98	98.13	95.61	96.25	95.58	-2.13%	526,959
Nov 13, 2024	96.32	99.59	96.28	98.34	97.65	1.70%	659,175
Nov 12, 2024	96.65	97.82	96.56	96.70	96.02	-0.63%	458,088
Nov 11, 2024	95.83	98.62	95.71	97.31	96.63	3.16%	540,503
Nov 8, 2024	95.82	96.59	94.16	94.33	93.67	-1.68%	661,730
Nov 7, 2024	98.70	98.86	95.63	95.94	95.27	-3.51%	686,775
Nov 6, 2024	96.65	99.52	95.43	99.43	98.73	10.58%	1,232,078
Nov 5, 2024	89.30	90.28	88.69	89.92	89.29	0.85%	361,910
Nov 4, 2024	88.82	89.86	88.10	89.16	88.54	-0.36%	510,930
Nov 1, 2024	89.85	90.27	89.35	89.48	88.85	0.28%	449,913
Oct 31, 2024	91.19	91.19	89.15	89.23	88.60	-1.65%	432,331
Oct 30, 2024	89.69	92.00	89.51	90.73	90.09	1.48%	581,386
Oct 29, 2024	90.06	90.27	89.05	89.41	88.78	-0.86%	570,190
Oct 28, 2024	89.83	90.84	88.92	90.19	89.56	1.96%	544,106
Oct 25, 2024	89.02	89.33	88.21	88.46	87.84	-0.57%	631,160
Oct 24, 2024	89.74	90.56	88.60	88.97	88.35	-0.85%	877,874
Oct 23, 2024	96.10	97.06	86.86	89.73	89.10	-10.21%	2,363,100
Oct 22, 2024	98.27	100.33	98.10	99.93	99.23	1.88%	529,759
Oct 21, 2024	100.12	100.30	98.02	98.09	97.40	-2.71%	418,788
Oct 18, 2024	102.56	102.70	100.65	100.82	100.11	-1.70%	315,463
Oct 17, 2024	100.66	103.00	100.56	102.56	101.84	1.29%	510,279
Oct 16, 2024	102.94	103.72	101.18	101.25	100.54	-0.75%	669,534
Oct 15, 2024	100.65	103.60	100.65	102.01	101.30	1.44%	494,513
Oct 14, 2024	100.57	101.22	99.78	100.56	99.86	-0.01%	324,228
Oct 11, 2024	98.15	101.57	98.15	100.57	99.87	3.23%	425,240
Oct 10, 2024	96.45	97.68	96.09	97.42	96.74	0.95%	321,188
Oct 9, 2024	95.98	97.53	95.80	96.50	95.82	0.50%	365,520
Oct 8, 2024	96.71	97.15	95.84	96.02	95.35	-0.44%	222,506
Oct 7, 2024	96.50	97.42	95.74	96.44	95.76	-0.84%	382,183
Oct 4, 2024	96.87	97.71	96.45	97.26	96.58	2.28%	289,244
Oct 3, 2024	93.97	95.39	93.54	95.09	94.42	0.57%	339,053
Oct 2, 2024	95.40	96.90	94.03	94.55	93.89	-0.89%	595,484
Oct 1, 2024	98.92	99.12	95.24	95.40	94.73	-4.86%	431,819
Sep 30, 2024	98.58	101.18	98.15	100.27	99.57	1.71%	333,796
Sep 27, 2024	100.33	101.49	98.48	98.58	97.89	-0.97%	361,789