Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 22, 2024 | 146 | 146 | 146 | 146 | 146 | 0 |
| November 21, 2024 | 144 | 146 | 146 | 147.9 | 143.41 | 126.45M |
| November 20, 2024 | 145 | 142 | 142 | 148 | 141.4 | 16.75M |
| November 19, 2024 | 148 | 144.5 | 144.5 | 151.1 | 144.5 | 12.85M |
| November 18, 2024 | 142 | 145.7 | 145.7 | 147.1 | 142 | 4.68M |
| November 15, 2024 | 138.7 | 140.7 | 140.7 | 143.1 | 137.7 | 2.01M |
| November 14, 2024 | 139 | 139.6 | 139.6 | 140.6 | 136 | 4.36M |
| November 13, 2024 | 141.1 | 141.5 | 141.5 | 145.8 | 140.1 | 3.59M |
| November 12, 2024 | 144.6 | 141.2 | 141.2 | 144.6 | 140 | 3.01M |
| November 11, 2024 | 153.7 | 145.3 | 145.3 | 157.7 | 145.2 | 2.4M |
| November 08, 2024 | 158.4 | 154.5 | 154.5 | 158.8 | 154.1 | 1.66M |
| November 07, 2024 | 149.7 | 155 | 155 | 159 | 149.1 | 5.86M |
| November 06, 2024 | 151.4 | 150.5 | 150.5 | 155.5 | 146.2 | 2.61M |
| November 05, 2024 | 151.5 | 153 | 153 | 157.9 | 150.3 | 2.81M |
| November 04, 2024 | 155.9 | 152.5 | 152.5 | 156.9 | 152.5 | 5.77M |
| November 01, 2024 | 156.5 | 156.9 | 156.9 | 161.6 | 155 | 2.54M |
| October 31, 2024 | 163.6 | 158.8 | 158.8 | 163.8 | 156.7 | 3.51M |
| October 30, 2024 | 164.8 | 162 | 162 | 169.3 | 160.9 | 5.75M |
| October 29, 2024 | 162.9 | 163.5 | 163.5 | 164.9 | 160.2 | 10.94M |
| October 28, 2024 | 167.5 | 162.5 | 162.5 | 167.5 | 162.5 | 7.64M |
| October 25, 2024 | 172 | 167.9 | 167.9 | 172.1 | 164.89 | 4.12M |
| October 24, 2024 | 170 | 168.4 | 168.4 | 174 | 167.8 | 3.1M |
| October 23, 2024 | 172.7 | 170 | 170 | 175.6 | 169 | 4.14M |
| October 22, 2024 | 170.4 | 173.2 | 173.2 | 175.3 | 169.3 | 7.97M |
| October 21, 2024 | 168.4 | 171.5 | 171.5 | 173.8 | 166 | 5.47M |
| October 18, 2024 | 162.1 | 167.9 | 167.9 | 168.8 | 161.1 | 6.78M |
| October 17, 2024 | 157.1 | 164.5 | 164.5 | 166.3 | 155.1 | 12.7M |
| October 16, 2024 | 154.1 | 157.3 | 157.3 | 159 | 153.4 | 12.12M |
| October 15, 2024 | 152.4 | 153.8 | 153.8 | 155.18 | 149.7 | 9.96M |
| October 14, 2024 | 149.6 | 152.7 | 152.7 | 153.5 | 149.6 | 7.27M |
| October 11, 2024 | 150.3 | 152.4 | 152.4 | 154.3 | 149.5 | 9.33M |
| October 10, 2024 | 145 | 149 | 149 | 150.8 | 142.9 | 9.62M |
| October 09, 2024 | 143.5 | 144.2 | 144.2 | 144.93 | 143.1 | 2.51M |
| October 08, 2024 | 145.3 | 143.8 | 143.8 | 146.9 | 142.1 | 2.73M |
| October 07, 2024 | 148.7 | 146.2 | 146.2 | 150 | 145.29 | 2.94M |
| October 04, 2024 | 149 | 148.7 | 148.7 | 150 | 145.7 | 2.44M |
| October 03, 2024 | 148.6 | 149.5 | 149.5 | 150.45 | 146.2 | 4.35M |
| October 02, 2024 | 147.5 | 149.2 | 149.2 | 151.7 | 147.5 | 5.02M |
| October 01, 2024 | 146.3 | 150.9 | 150.9 | 152.12 | 146.1 | 2.73M |
| September 30, 2024 | 152.2 | 147 | 147 | 154.8 | 145.71 | 5.25M |
| September 27, 2024 | 156 | 153.1 | 153.1 | 158.6 | 152.4 | 5.03M |
| September 26, 2024 | 155.2 | 157.7 | 157.7 | 158.9 | 155 | 7.72M |
| September 25, 2024 | 153.6 | 157.7 | 157.7 | 158.4 | 153.2 | 7.65M |
| September 24, 2024 | 156.7 | 153.9 | 153.9 | 157.6 | 152.5 | 5.89M |
| September 23, 2024 | 150.8 | 156.9 | 156.9 | 158.73 | 150.3 | 15.81M |
| September 20, 2024 | 151.5 | 153.6 | 153.6 | 154.7 | 150.8 | 14M |
| September 19, 2024 | 152 | 151.5 | 151.5 | 155.9 | 150.8 | 9.23M |
| September 18, 2024 | 151.4 | 151.9 | 151.9 | 154.67 | 150.1 | 6.71M |
| September 17, 2024 | 153.1 | 154.4 | 154.4 | 156.5 | 153 | 14.48M |
| September 16, 2024 | 154.2 | 156 | 156 | 157.4 | 154.2 | 7.25M |
| September 13, 2024 | 154.5 | 156 | 156 | 158.6 | 154.24 | 12.08M |
| September 12, 2024 | 149.6 | 154 | 154 | 156.5 | 148.9 | 32.06M |
| September 11, 2024 | 148.2 | 149.6 | 149.6 | 150.7 | 148 | 40.93M |
| September 10, 2024 | 148 | 146.9 | 146.9 | 150.9 | 145 | 87.67M |
| September 09, 2024 | 118.2 | 119.5 | 119.5 | 119.9 | 118 | 1.8M |
| September 06, 2024 | 121.7 | 118.5 | 118.5 | 121.7 | 118.1 | 2.03M |
| September 05, 2024 | 121 | 120.2 | 120.2 | 122.1 | 120 | 3.63M |
| September 04, 2024 | 119.9 | 121 | 121 | 122.2 | 119.1 | 2.9M |
| September 03, 2024 | 123.5 | 120.3 | 120.3 | 125.78 | 118.7 | 2.41M |
| September 02, 2024 | 125.3 | 123.9 | 123.9 | 125.9 | 122 | 2.28M |