Popular Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	38.65	38.79	38.39	38.44	38.44	-0.54%	1,212,015
Nov 13, 2025	39.00	39.06	38.64	38.65	38.65	-1.13%	1,322,837
Nov 12, 2025	39.15	39.57	39.03	39.09	39.09	-0.86%	1,288,427
Nov 11, 2025	39.16	39.51	39.05	39.43	39.43	1.28%	983,460
Nov 10, 2025	39.00	39.16	38.71	38.93	38.93	-0.18%	904,376
Nov 7, 2025	38.52	39.00	38.38	39.00	39.00	1.06%	931,690
Nov 6, 2025	38.65	38.97	38.23	38.59	38.59	-0.16%	1,590,882
Nov 5, 2025	38.72	38.88	38.53	38.65	38.65	0.23%	1,214,298
Nov 4, 2025	38.40	38.67	38.17	38.56	38.56	0.03%	1,251,051
Nov 3, 2025	38.00	38.56	37.64	38.55	38.55	0.73%	1,325,219
Oct 31, 2025	38.33	38.52	37.99	38.27	38.27	-0.70%	1,407,545
Oct 30, 2025	37.22	38.65	37.01	38.54	38.42	2.39%	2,271,019
Oct 29, 2025	37.90	37.93	37.18	37.64	37.52	-1.26%	1,773,620
Oct 28, 2025	38.39	38.39	37.80	38.12	38.00	-1.09%	1,280,008
Oct 27, 2025	38.66	38.80	38.43	38.54	38.42	-0.23%	1,169,637
Oct 24, 2025	38.77	39.01	38.55	38.63	38.51	-0.03%	1,333,539
Oct 23, 2025	38.61	38.84	38.46	38.64	38.52	0.16%	1,726,121
Oct 22, 2025	38.55	38.89	38.42	38.58	38.46	0.10%	1,073,086
Oct 21, 2025	38.89	38.98	38.51	38.54	38.42	-0.62%	1,233,947
Oct 20, 2025	38.39	38.88	38.21	38.78	38.66	1.57%	1,512,027
Oct 17, 2025	37.58	38.30	37.41	38.18	38.06	1.52%	1,380,973
Oct 16, 2025	37.75	38.27	37.46	37.61	37.49	0.19%	1,712,707
Oct 15, 2025	36.97	37.97	36.91	37.54	37.42	1.96%	2,299,159
Oct 14, 2025	36.10	36.87	36.04	36.82	36.70	1.54%	1,565,439
Oct 13, 2025	35.71	36.41	35.62	36.26	36.14	2.14%	1,428,950
Oct 10, 2025	36.66	36.69	35.45	35.50	35.39	-2.55%	1,708,626
Oct 9, 2025	36.41	36.59	36.29	36.43	36.31	-	1,030,057
Oct 8, 2025	36.39	36.59	36.00	36.43	36.31	0.08%	1,366,535
Oct 7, 2025	36.50	36.50	35.93	36.40	36.28	-	1,175,276
Oct 6, 2025	36.32	36.67	36.09	36.40	36.28	0.44%	1,474,213
Oct 3, 2025	35.97	36.41	35.94	36.24	36.12	0.95%	1,864,549
Oct 2, 2025	35.60	35.93	35.20	35.90	35.78	0.39%	2,110,030
Oct 1, 2025	35.28	35.90	35.27	35.76	35.64	1.33%	1,391,546
Sep 30, 2025	34.93	35.34	34.74	35.29	35.18	1.03%	1,677,873
Sep 29, 2025	35.00	35.04	34.67	34.93	34.70	-	1,421,774
Sep 26, 2025	34.66	35.07	34.48	34.93	34.70	1.19%	2,160,128
Sep 25, 2025	34.62	34.82	34.40	34.52	34.29	-0.35%	3,186,018
Sep 24, 2025	35.10	35.24	34.63	34.64	34.41	-1.62%	1,741,713
Sep 23, 2025	34.92	35.31	34.89	35.21	34.97	0.92%	1,434,501
Sep 22, 2025	34.91	35.06	34.69	34.89	34.66	-0.23%	1,318,512
Sep 19, 2025	35.41	35.44	34.89	34.97	34.74	-1.49%	3,713,688
Sep 18, 2025	35.40	35.57	35.24	35.50	35.26	0.34%	1,796,016
Sep 17, 2025	36.09	36.28	35.26	35.38	35.14	-1.59%	2,541,736
Sep 16, 2025	35.85	36.03	35.65	35.95	35.71	0.20%	1,029,373
Sep 15, 2025	36.51	36.61	35.81	35.88	35.64	-1.05%	987,937
Sep 12, 2025	36.47	36.50	36.15	36.26	36.02	-0.47%	718,195
Sep 11, 2025	35.78	36.52	35.75	36.43	36.19	1.79%	1,794,618
Sep 10, 2025	36.03	36.17	35.72	35.79	35.55	-0.97%	1,279,335
Sep 9, 2025	36.37	36.54	35.99	36.14	35.90	-1.31%	917,055
Sep 8, 2025	36.39	36.69	36.26	36.62	36.37	-0.92%	898,119