Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	95.62	97.49	94.69	96.75	96.75	1.39%	458,548
Apr 30, 2025	94.93	95.71	93.72	95.42	95.42	-1.43%	490,840
Apr 29, 2025	96.45	97.28	94.90	96.80	96.80	0.73%	425,432
Apr 28, 2025	96.48	97.21	95.41	96.10	96.10	0.17%	495,725
Apr 25, 2025	95.34	96.00	92.93	95.94	95.94	-	593,285
Apr 24, 2025	94.27	96.20	94.00	95.94	95.94	1.21%	854,609
Apr 23, 2025	93.00	97.09	92.07	94.79	94.79	5.93%	1,179,074
Apr 22, 2025	86.61	89.99	86.61	89.48	89.48	3.95%	1,136,517
Apr 21, 2025	85.61	86.18	84.32	86.08	86.08	0.31%	650,631
Apr 17, 2025	84.33	86.47	84.33	85.81	85.81	2.28%	613,856
Apr 16, 2025	84.47	85.26	82.88	83.90	83.90	-0.65%	653,821
Apr 15, 2025	84.04	85.61	83.60	84.45	84.45	1.42%	504,222
Apr 14, 2025	82.68	84.27	81.31	83.27	83.27	1.31%	613,892
Apr 11, 2025	82.00	82.75	80.00	82.19	82.19	-0.17%	971,061
Apr 10, 2025	85.52	85.52	80.71	82.33	82.33	-5.27%	659,161
Apr 9, 2025	79.63	88.90	79.63	86.91	86.91	6.47%	1,247,251
Apr 8, 2025	84.26	85.58	80.22	81.63	81.63	-0.26%	535,178
Apr 7, 2025	79.54	85.33	78.23	81.84	81.84	-0.80%	1,356,895
Apr 4, 2025	80.00	82.96	78.59	82.50	82.50	-1.80%	1,634,299
Apr 3, 2025	88.70	89.02	83.97	84.01	84.01	-9.72%	780,391
Apr 2, 2025	90.11	93.47	90.11	93.06	93.06	2.14%	581,729
Apr 1, 2025	91.82	91.99	90.17	91.11	91.11	-1.36%	528,923
Mar 31, 2025	90.14	92.83	89.66	92.37	92.37	0.93%	469,022
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