Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
97.00
+1.22
+(1.27%)
As of 2:40:07 PM EST. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 97.00 | 98.00 | 96.00 | 97.00 | 97.00 | 171,712 |
| Feb 19, 2025 | 100.00 | 100.25 | 95.40 | 95.78 | 95.78 | 383,400 |
| Feb 18, 2025 | 95.10 | 99.00 | 93.16 | 98.60 | 98.60 | 541,700 |
| Feb 14, 2025 | 90.20 | 94.35 | 90.02 | 94.04 | 94.04 | 242,900 |
| Feb 13, 2025 | 90.00 | 90.26 | 89.50 | 90.26 | 90.26 | 246,500 |
| Feb 12, 2025 | 89.70 | 92.25 | 88.02 | 90.00 | 90.00 | 459,900 |
| Feb 11, 2025 | 90.29 | 91.79 | 89.36 | 89.57 | 89.57 | 335,700 |
| Feb 10, 2025 | 89.05 | 89.99 | 88.00 | 89.50 | 89.50 | 616,600 |
| Feb 7, 2025 | 85.50 | 87.88 | 85.25 | 86.40 | 86.40 | 847,800 |
| Feb 6, 2025 | 85.75 | 95.00 | 84.55 | 84.60 | 84.60 | 658,900 |
| Feb 5, 2025 | 83.50 | 87.70 | 82.25 | 83.14 | 83.14 | 295,700 |
| Feb 4, 2025 | 82.00 | 85.25 | 82.00 | 83.25 | 83.25 | 97,400 |
| Feb 3, 2025 | 85.00 | 85.00 | 79.25 | 82.75 | 82.75 | 208,000 |
Related Tickers
BTDR Bitdeer Technologies Group
14.85
-0.50%
ZM Zoom Communications Inc.
83.16
-2.36%
GRAB Grab Holdings Limited
4.8450
-9.27%
RUM Rumble Inc.
11.14
-2.11%
KC Kingsoft Cloud Holdings Limited
20.32
+5.12%
JTAI Jet.AI Inc.
6.95
-31.53%
WRD WeRide Inc.
28.81
-15.24%
DDOG Datadog, Inc.
124.88
-3.08%
APP AppLovin Corporation
433.64
-12.25%
FSLY Fastly, Inc.
7.80
-1.02%