(April 19, 2024)
52-Week Low
(July 9, 2024)
52-Week High
(July 9, 2024)
All-Time High
(March 12, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-09-14 | 56.10 | 66.28 | 55.54 | 63.59 | 130534505 |
| 2023-09-15 | 68.63 | 69.00 | 60.75 | 60.75 | 74753091 |
| 2023-09-18 | 57.95 | 58.74 | 55.02 | 58.00 | 34571903 |
| 2023-09-19 | 56.25 | 56.78 | 53.88 | 55.17 | 18308644 |
| 2023-09-20 | 55.17 | 55.40 | 51.52 | 52.91 | 16369470 |
| 2023-09-21 | 51.78 | 52.80 | 49.85 | 52.16 | 15010920 |
| 2023-09-22 | 52.90 | 52.90 | 50.35 | 51.32 | 8430168 |
| 2023-09-25 | 51.12 | 54.50 | 50.02 | 54.44 | 12896541 |
| 2023-09-26 | 53.93 | 54.53 | 52.70 | 53.52 | 6283544 |
| 2023-09-27 | 54.40 | 54.41 | 51.79 | 52.99 | 6866740 |
| 2023-09-28 | 53.50 | 56.50 | 52.86 | 55.49 | 8765755 |
| 2023-09-29 | 56.21 | 56.79 | 53.08 | 53.52 | 7810025 |
| 2023-10-02 | 53.48 | 54.19 | 51.91 | 52.26 | 8857088 |
| 2023-10-03 | 51.96 | 52.24 | 50.80 | 51.57 | 4687735 |
| 2023-10-04 | 51.97 | 53.81 | 51.31 | 53.46 | 6206459 |
| 2023-10-05 | 53.90 | 53.90 | 52.09 | 52.51 | 2984420 |
| 2023-10-06 | 52.72 | 54.21 | 51.55 | 54.08 | 4009236 |
| 2023-10-09 | 54.40 | 55.80 | 53.37 | 54.25 | 7197706 |
| 2023-10-10 | 55.24 | 55.86 | 54.20 | 55.71 | 5138144 |
| 2023-10-11 | 56.17 | 56.33 | 54.38 | 54.68 | 4454722 |
| 2023-10-12 | 54.75 | 54.75 | 51.41 | 51.85 | 7323145 |
| 2023-10-13 | 52.50 | 52.56 | 50.00 | 50.78 | 6462484 |
| 2023-10-16 | 51.04 | 52.35 | 51.04 | 52.09 | 3316789 |
| 2023-10-17 | 51.00 | 52.76 | 50.65 | 52.29 | 2549709 |
| 2023-10-18 | 52.28 | 52.70 | 51.28 | 51.90 | 2268871 |
| 2023-10-19 | 52.00 | 52.70 | 49.53 | 49.74 | 4553360 |
| 2023-10-20 | 49.74 | 49.74 | 46.50 | 47.87 | 8089129 |
| 2023-10-23 | 47.22 | 51.88 | 46.50 | 50.21 | 9979286 |
| 2023-10-24 | 52.00 | 52.89 | 51.05 | 52.37 | 7211721 |
| 2023-10-25 | 52.70 | 52.79 | 49.31 | 49.44 | 4518810 |
| 2023-10-26 | 50.06 | 51.11 | 49.50 | 50.17 | 3555300 |
| 2023-10-27 | 51.26 | 51.33 | 48.81 | 49.09 | 2611336 |
| 2023-10-30 | 49.51 | 49.90 | 47.28 | 47.90 | 3677661 |
| 2023-10-31 | 47.90 | 49.66 | 47.12 | 49.29 | 3248684 |
| 2023-11-01 | 49.61 | 50.52 | 48.30 | 50.52 | 3066410 |
| 2023-11-02 | 51.40 | 53.56 | 51.30 | 52.82 | 4752687 |
| 2023-11-03 | 52.82 | 53.86 | 52.25 | 53.49 | 2545035 |
| 2023-11-06 | 53.98 | 54.46 | 52.52 | 53.10 | 2328270 |
| 2023-11-07 | 53.45 | 56.10 | 53.26 | 55.27 | 4534176 |
| 2023-11-08 | 55.27 | 55.56 | 53.39 | 54.40 | 6128231 |
| 2023-11-09 | 51.00 | 52.05 | 49.82 | 51.58 | 15354467 |
| 2023-11-10 | 52.00 | 52.50 | 51.01 | 52.27 | 5803942 |
| 2023-11-13 | 52.20 | 52.50 | 50.57 | 51.69 | 4524968 |
| 2023-11-14 | 53.00 | 53.50 | 52.28 | 53.43 | 3541284 |
| 2023-11-15 | 54.40 | 56.03 | 54.08 | 55.43 | 5821817 |
| 2023-11-16 | 55.51 | 55.68 | 53.47 | 54.23 | 3291412 |
| 2023-11-17 | 55.11 | 55.74 | 54.26 | 54.99 | 3443898 |
| 2023-11-20 | 55.35 | 59.24 | 55.27 | 58.68 | 7808006 |
| 2023-11-21 | 58.00 | 58.90 | 56.43 | 58.66 | 5615415 |
| 2023-11-22 | 59.00 | 64.92 | 59.00 | 61.76 | 15119683 |
| 2023-11-24 | 61.50 | 64.20 | 61.41 | 63.88 | 6004929 |
| 2023-11-27 | 63.05 | 63.69 | 60.99 | 61.00 | 6681872 |
| 2023-11-28 | 60.84 | 62.68 | 60.79 | 61.92 | 4106892 |
| 2023-11-29 | 62.52 | 63.41 | 61.69 | 62.21 | 3642374 |
| 2023-11-30 | 62.58 | 63.50 | 60.91 | 61.50 | 4833273 |
| 2023-12-01 | 61.51 | 64.43 | 60.91 | 63.90 | 5446185 |
| 2023-12-04 | 63.90 | 63.90 | 60.80 | 61.93 | 5012171 |
| 2023-12-05 | 61.73 | 64.35 | 60.37 | 63.59 | 6666904 |
| 2023-12-06 | 64.35 | 64.69 | 60.89 | 61.06 | 5434419 |
| 2023-12-07 | 61.52 | 62.97 | 61.20 | 62.44 | 3139112 |
| 2023-12-08 | 62.44 | 67.44 | 62.24 | 67.23 | 18815931 |
| 2023-12-11 | 67.26 | 67.26 | 64.29 | 64.89 | 7625495 |
| 2023-12-12 | 65.00 | 66.25 | 63.28 | 64.71 | 5711703 |
| 2023-12-13 | 65.41 | 66.50 | 62.75 | 65.61 | 7023954 |
| 2023-12-14 | 66.52 | 71.79 | 66.37 | 70.74 | 11835036 |
| 2023-12-15 | 70.50 | 71.89 | 69.29 | 71.03 | 7058443 |
| 2023-12-18 | 69.96 | 70.09 | 68.02 | 68.87 | 4744779 |
| 2023-12-19 | 69.23 | 70.55 | 68.81 | 69.43 | 3899291 |
| 2023-12-20 | 69.50 | 72.99 | 68.38 | 68.40 | 8177594 |
| 2023-12-21 | 70.00 | 71.95 | 69.30 | 71.20 | 5407601 |
| 2023-12-22 | 72.00 | 73.44 | 71.48 | 72.29 | 5763862 |
| 2023-12-26 | 73.27 | 74.00 | 71.76 | 73.41 | 4046596 |
| 2023-12-27 | 74.50 | 74.76 | 73.41 | 74.25 | 3802038 |
| 2023-12-28 | 74.79 | 78.35 | 74.50 | 77.47 | 9176899 |
| 2023-12-29 | 78.36 | 78.66 | 74.60 | 75.15 | 11178334 |
| 2024-01-02 | 73.50 | 73.52 | 68.24 | 68.92 | 9770966 |
| 2024-01-03 | 67.07 | 68.50 | 65.11 | 67.91 | 7858160 |
| 2024-01-04 | 68.99 | 69.60 | 67.14 | 68.39 | 5757570 |
| 2024-01-05 | 69.12 | 70.39 | 66.52 | 67.05 | 7356637 |
| 2024-01-08 | 67.76 | 73.18 | 67.52 | 72.84 | 9303504 |
| 2024-01-09 | 72.80 | 72.98 | 70.91 | 71.88 | 5982003 |
| 2024-01-10 | 73.00 | 74.38 | 69.86 | 70.77 | 7450639 |
| 2024-01-11 | 71.67 | 71.87 | 68.19 | 69.77 | 6396114 |
| 2024-01-12 | 70.85 | 70.91 | 69.01 | 70.00 | 4025998 |
| 2024-01-16 | 70.00 | 70.00 | 67.55 | 68.48 | 7090256 |
| 2024-01-17 | 68.00 | 69.96 | 66.66 | 69.86 | 7209106 |
| 2024-01-18 | 72.00 | 74.80 | 71.41 | 74.23 | 11287498 |
| 2024-01-19 | 75.07 | 78.97 | 74.43 | 78.58 | 9956491 |
| 2024-01-22 | 78.58 | 79.94 | 76.50 | 77.11 | 7697443 |
| 2024-01-23 | 77.00 | 77.59 | 75.46 | 76.35 | 4052530 |
| 2024-01-24 | 77.20 | 77.67 | 74.80 | 75.74 | 6972177 |
| 2024-01-25 | 76.49 | 79.65 | 73.26 | 73.91 | 8817139 |
| 2024-01-26 | 73.14 | 73.89 | 70.80 | 71.17 | 7077097 |
| 2024-01-29 | 72.00 | 72.95 | 71.20 | 72.93 | 4318120 |
| 2024-01-30 | 73.50 | 74.15 | 70.85 | 71.97 | 4056633 |
| 2024-01-31 | 70.66 | 72.54 | 69.62 | 70.67 | 5087257 |
| 2024-02-01 | 71.87 | 72.55 | 69.32 | 70.52 | 3476065 |
| 2024-02-02 | 71.10 | 71.95 | 70.00 | 71.00 | 4298876 |
| 2024-02-05 | 71.99 | 74.28 | 71.60 | 73.27 | 7258066 |
| 2024-02-06 | 75.00 | 75.45 | 71.80 | 72.98 | 6899507 |
| 2024-02-07 | 73.07 | 77.71 | 72.25 | 77.01 | 22802796 |
| 2024-02-08 | 94.41 | 126.59 | 94.00 | 113.89 | 106505653 |
| 2024-02-09 | 105.99 | 117.82 | 102.09 | 115.21 | 48096528 |
| 2024-02-12 | 120.16 | 164.00 | 118.69 | 148.97 | 111349666 |
| 2024-02-13 | 128.12 | 137.50 | 117.00 | 119.98 | 68563880 |
| 2024-02-14 | 133.81 | 134.84 | 121.02 | 126.40 | 42519550 |
| 2024-02-15 | 131.00 | 135.00 | 123.51 | 133.68 | 34996642 |
| 2024-02-16 | 129.50 | 135.98 | 123.05 | 128.34 | 26122331 |
| 2024-02-20 | 123.78 | 123.80 | 115.49 | 121.77 | 21117308 |
| 2024-02-21 | 117.76 | 125.50 | 116.81 | 123.39 | 22418082 |
| 2024-02-22 | 132.87 | 138.50 | 128.51 | 128.53 | 29492398 |
| 2024-02-23 | 129.10 | 136.00 | 128.86 | 133.34 | 20317049 |
| 2024-02-26 | 139.00 | 149.92 | 138.18 | 146.20 | 26547871 |
| 2024-02-27 | 144.91 | 147.33 | 137.00 | 137.95 | 17481267 |
| 2024-02-28 | 136.15 | 136.29 | 131.31 | 133.86 | 9682632 |
| 2024-02-29 | 136.28 | 141.22 | 135.45 | 141.04 | 10300023 |
| 2024-03-01 | 141.48 | 144.98 | 139.04 | 141.62 | 9856913 |
| 2024-03-04 | 145.39 | 148.48 | 137.75 | 138.01 | 14294988 |
| 2024-03-05 | 135.50 | 136.37 | 130.00 | 134.07 | 9116025 |
| 2024-03-06 | 138.09 | 139.34 | 133.26 | 136.99 | 9063327 |
| 2024-03-07 | 140.00 | 146.54 | 138.81 | 140.85 | 14358584 |
| 2024-03-08 | 139.69 | 142.90 | 131.20 | 131.48 | 14132452 |
| 2024-03-11 | 126.60 | 130.74 | 124.12 | 126.74 | 10174794 |
| 2024-03-12 | 125.00 | 129.99 | 121.38 | 129.50 | 18220618 |
| 2024-03-13 | 129.00 | 132.70 | 125.80 | 131.27 | 9097646 |
| 2024-03-14 | 130.13 | 136.29 | 127.59 | 130.96 | 10070935 |
| 2024-03-15 | 128.71 | 134.20 | 126.12 | 126.97 | 8880494 |
| 2024-03-18 | 128.17 | 132.80 | 127.73 | 129.75 | 6216320 |
| 2024-03-19 | 125.50 | 127.10 | 121.52 | 124.59 | 8135365 |
| 2024-03-20 | 126.53 | 131.98 | 125.23 | 131.33 | 6861505 |
| 2024-03-21 | 134.70 | 137.00 | 132.01 | 133.60 | 7568797 |
| 2024-03-22 | 133.81 | 136.10 | 132.50 | 134.15 | 6999592 |
| 2024-03-25 | 137.16 | 143.75 | 137.15 | 138.31 | 12928867 |
| 2024-03-26 | 141.10 | 145.00 | 126.91 | 127.96 | 21244452 |
| 2024-03-27 | 130.00 | 130.86 | 122.83 | 125.62 | 11317879 |
| 2024-03-28 | 125.68 | 128.32 | 124.16 | 124.99 | 7407193 |
| 2024-04-01 | 126.36 | 128.73 | 124.64 | 126.91 | 5011885 |
| 2024-04-02 | 125.20 | 125.63 | 121.12 | 124.28 | 5042778 |
| 2024-04-03 | 123.00 | 125.98 | 122.62 | 125.31 | 3875999 |
| 2024-04-04 | 126.50 | 127.98 | 121.82 | 122.01 | 5477260 |
| 2024-04-05 | 122.60 | 125.72 | 120.02 | 124.82 | 4537556 |
| 2024-04-08 | 124.82 | 130.50 | 123.39 | 129.25 | 6943866 |
| 2024-04-09 | 133.51 | 135.41 | 124.50 | 126.81 | 12997155 |
| 2024-04-10 | 124.99 | 127.60 | 123.90 | 125.18 | 4974491 |
| 2024-04-11 | 126.00 | 131.20 | 125.51 | 131.13 | 6139066 |
| 2024-04-12 | 128.99 | 130.34 | 125.37 | 126.33 | 4950851 |
| 2024-04-15 | 126.20 | 126.87 | 120.95 | 122.32 | 5003304 |
| 2024-04-16 | 122.00 | 124.24 | 120.91 | 122.22 | 4071531 |
| 2024-04-17 | 121.87 | 122.68 | 107.01 | 107.56 | 19639227 |
| 2024-04-18 | 106.32 | 107.30 | 102.58 | 104.92 | 11961197 |
| 2024-04-19 | 100.00 | 103.01 | 85.61 | 87.19 | 29438997 |
| 2024-04-22 | 89.94 | 94.32 | 89.06 | 93.11 | 15199464 |
| 2024-04-23 | 97.32 | 98.37 | 95.05 | 96.04 | 11212389 |
| 2024-04-24 | 102.00 | 103.75 | 97.24 | 99.88 | 11697822 |
| 2024-04-25 | 96.05 | 99.67 | 95.50 | 97.93 | 6140842 |
| 2024-04-26 | 101.40 | 102.30 | 98.22 | 101.95 | 5651662 |
| 2024-04-29 | 102.20 | 103.40 | 99.05 | 103.24 | 4009208 |
| 2024-04-30 | 103.02 | 105.19 | 100.85 | 101.21 | 3783680 |
| 2024-05-01 | 99.98 | 100.60 | 95.24 | 95.29 | 6090454 |
| 2024-05-02 | 98.99 | 100.30 | 96.13 | 98.00 | 4117395 |
| 2024-05-03 | 101.62 | 104.36 | 100.45 | 101.70 | 5780156 |
| 2024-05-06 | 103.82 | 107.92 | 103.60 | 106.98 | 7489247 |
| 2024-05-07 | 109.30 | 109.69 | 106.54 | 107.80 | 8187311 |
| 2024-05-08 | 107.80 | 109.94 | 104.65 | 106.07 | 15211317 |
| 2024-05-09 | 99.27 | 106.90 | 97.76 | 103.59 | 29441153 |
| 2024-05-10 | 106.20 | 110.37 | 106.20 | 108.84 | 15281029 |
| 2024-05-13 | 114.00 | 117.58 | 110.86 | 117.23 | 16402548 |
| 2024-05-14 | 115.82 | 117.41 | 114.35 | 116.65 | 8046116 |
| 2024-05-15 | 118.40 | 118.50 | 112.52 | 113.67 | 9544257 |
| 2024-05-16 | 115.69 | 116.87 | 113.89 | 114.27 | 6446297 |
| 2024-05-17 | 115.60 | 115.68 | 109.61 | 110.35 | 7523269 |
| 2024-05-20 | 111.00 | 111.33 | 108.69 | 110.46 | 5260806 |
| 2024-05-21 | 110.00 | 115.78 | 109.50 | 114.77 | 10468845 |
| 2024-05-22 | 115.01 | 117.36 | 111.65 | 112.43 | 8406909 |
| 2024-05-23 | 117.00 | 117.33 | 110.38 | 112.53 | 8450553 |
| 2024-05-24 | 112.77 | 115.56 | 111.60 | 114.64 | 4735978 |
| 2024-05-28 | 115.46 | 125.98 | 115.32 | 124.94 | 16202680 |
| 2024-05-29 | 123.70 | 123.70 | 119.05 | 120.65 | 8166773 |
| 2024-05-30 | 121.80 | 123.50 | 117.77 | 120.73 | 6809687 |
| 2024-05-31 | 119.92 | 123.88 | 116.01 | 120.52 | 9110420 |
| 2024-06-03 | 125.00 | 129.85 | 122.54 | 127.12 | 11447937 |
| 2024-06-04 | 126.88 | 127.67 | 122.89 | 125.86 | 6879787 |
| 2024-06-05 | 126.83 | 136.85 | 126.72 | 136.67 | 12612251 |
| 2024-06-06 | 134.79 | 138.41 | 132.41 | 137.13 | 8874515 |
| 2024-06-07 | 136.93 | 140.97 | 135.31 | 136.57 | 6610104 |
| 2024-06-10 | 134.79 | 142.09 | 132.50 | 139.91 | 8883753 |
| 2024-06-11 | 139.08 | 147.50 | 139.00 | 143.92 | 11434769 |
| 2024-06-12 | 146.00 | 158.71 | 145.20 | 155.59 | 17284330 |
| 2024-06-13 | 157.34 | 161.49 | 150.67 | 158.05 | 15371944 |
| 2024-06-14 | 159.90 | 167.69 | 153.50 | 157.89 | 22260010 |
| 2024-06-17 | 160.17 | 162.70 | 153.62 | 160.29 | 12826931 |
| 2024-06-18 | 160.03 | 177.31 | 159.32 | 174.13 | 22339063 |
| 2024-06-20 | 173.13 | 173.85 | 156.00 | 160.77 | 22162341 |
| 2024-06-21 | 156.56 | 162.20 | 151.37 | 160.30 | 21934971 |
| 2024-06-24 | 156.87 | 157.77 | 150.60 | 151.07 | 9260941 |
| 2024-06-25 | 151.57 | 161.95 | 149.50 | 160.61 | 10333156 |
| 2024-06-26 | 161.63 | 166.80 | 159.51 | 164.72 | 11598298 |
| 2024-06-27 | 162.56 | 168.82 | 160.79 | 166.94 | 8980296 |
| 2024-06-28 | 167.25 | 170.88 | 162.33 | 163.62 | 7095948 |
| 2024-07-01 | 163.43 | 163.85 | 152.55 | 158.83 | 8387526 |
| 2024-07-02 | 156.85 | 163.62 | 155.27 | 163.46 | 5753481 |
| 2024-07-03 | 162.42 | 170.66 | 159.31 | 168.24 | 6649290 |
| 2024-07-05 | 172.00 | 182.65 | 169.60 | 181.19 | 14231323 |
| 2024-07-08 | 181.04 | 186.38 | 179.51 | 184.70 | 9516780 |
| 2024-07-09 | 186.10 | 188.75 | 179.11 | 182.28 | 9258555 |
| 2024-07-10 | 183.39 | 187.47 | 178.50 | 186.46 | 6986366 |
| 2024-07-11 | 186.84 | 187.28 | 173.03 | 173.19 | 10662180 |
| 2024-07-12 | 174.07 | 183.05 | 173.50 | 181.18 | 8999709 |
| 2024-07-15 | 182.11 | 183.74 | 176.86 | 177.53 | 5469526 |
| 2024-07-16 | 180.00 | 180.95 | 172.54 | 178.77 | 5767464 |
| 2024-07-17 | 169.98 | 172.36 | 161.53 | 161.70 | 12350620 |
| 2024-07-18 | 165.85 | 166.66 | 152.22 | 158.33 | 10996288 |
| 2024-07-19 | 162.85 | 165.05 | 160.63 | 163.40 | 7106840 |
| 2024-07-22 | 165.47 | 168.79 | 162.68 | 163.55 | 6179128 |
| 2024-07-23 | 163.24 | 173.23 | 161.87 | 171.70 | 8036757 |
| 2024-07-24 | 167.15 | 167.15 | 157.18 | 157.68 | 9321071 |
| 2024-07-25 | 151.68 | 155.63 | 140.00 | 149.14 | 15995964 |
| 2024-07-26 | 155.36 | 155.51 | 145.61 | 149.00 | 8156191 |
| 2024-07-29 | 146.38 | 149.95 | 138.71 | 141.44 | 9603111 |
| 2024-07-30 | 140.73 | 142.07 | 129.10 | 132.96 | 11738909 |
| 2024-07-31 | 143.41 | 145.48 | 138.94 | 144.17 | 16512997 |
| 2024-08-01 | 128.71 | 134.87 | 118.18 | 121.51 | 31205165 |
| 2024-08-02 | 114.74 | 115.63 | 108.73 | 113.45 | 14669989 |
| 2024-08-05 | 98.50 | 113.50 | 96.66 | 110.45 | 15552582 |
| 2024-08-06 | 115.53 | 117.97 | 109.50 | 113.39 | 11424968 |
| 2024-08-07 | 117.80 | 120.09 | 106.53 | 107.09 | 13228487 |
| 2024-08-08 | 111.80 | 118.68 | 107.94 | 118.43 | 9931650 |
| 2024-08-09 | 118.98 | 120.29 | 115.77 | 117.00 | 6421299 |
| 2024-08-12 | 117.66 | 122.00 | 115.32 | 117.13 | 6345188 |
| 2024-08-13 | 119.70 | 125.70 | 118.30 | 123.79 | 8894429 |
| 2024-08-14 | 128.82 | 130.70 | 123.79 | 125.92 | 11101703 |
| 2024-08-15 | 129.76 | 132.05 | 128.43 | 130.44 | 8011345 |
| 2024-08-16 | 131.20 | 133.10 | 129.80 | 130.30 | 6100567 |
| 2024-08-19 | 130.62 | 132.44 | 126.29 | 132.31 | 6272107 |
| 2024-08-20 | 132.22 | 135.60 | 128.02 | 129.95 | 5847701 |
| 2024-08-21 | 131.41 | 131.46 | 127.79 | 131.20 | 6235306 |
| 2024-08-22 | 132.43 | 133.63 | 128.55 | 129.72 | 4736284 |
| 2024-08-23 | 130.00 | 138.05 | 129.74 | 135.63 | 7286758 |
| 2024-08-26 | 134.51 | 135.30 | 127.36 | 128.90 | 6042284 |
| 2024-08-27 | 127.47 | 131.62 | 125.49 | 131.20 | 4241383 |
| 2024-08-28 | 130.00 | 131.30 | 121.88 | 125.32 | 7388108 |
| 2024-08-29 | 125.50 | 134.94 | 125.37 | 131.93 | 9715222 |
| 2024-08-30 | 133.32 | 137.10 | 131.84 | 132.88 | 4763139 |
| 2024-09-03 | 129.87 | 130.39 | 122.04 | 123.74 | 6382503 |
| 2024-09-04 | 121.70 | 123.40 | 117.42 | 120.95 | 6041559 |
| 2024-09-05 | 118.80 | 124.47 | 118.63 | 123.09 | 4660243 |
| 2024-09-06 | 122.00 | 122.17 | 114.91 | 117.29 | 6769965 |
| 2024-09-09 | 122.64 | 126.24 | 120.08 | 125.54 | 7321547 |
| 2024-09-10 | 128.05 | 128.47 | 123.02 | 127.22 | 4896193 |
| 2024-09-11 | 129.20 | 140.63 | 128.18 | 140.32 | 11056785 |
| 2024-09-12 | 136.32 | 141.38 | 135.70 | 139.18 | 7005879 |
| 2024-09-13 | 142.00 | 149.93 | 141.37 | 147.37 | 10883334 |
| 2024-09-16 | 143.00 | 143.76 | 136.55 | 138.40 | 9734693 |
| 2024-09-17 | 140.40 | 142.50 | 136.28 | 136.84 | 5117856 |
| 2024-09-18 | 137.00 | 143.10 | 136.70 | 138.36 | 6306277 |
| 2024-09-19 | 144.99 | 147.42 | 140.14 | 140.59 | 7688965 |
| 2024-09-20 | 140.00 | 140.85 | 137.41 | 138.90 | 7362039 |
| 2024-09-23 | 139.96 | 143.60 | 139.80 | 141.72 | 4567102 |
| 2024-09-24 | 142.28 | 144.70 | 139.72 | 143.30 | 4907715 |
| 2024-09-25 | 143.30 | 149.74 | 143.16 | 146.43 | 6406112 |
| 2024-09-26 | 152.00 | 152.39 | 144.00 | 149.16 | 7025510 |
| 2024-09-27 | 150.00 | 150.75 | 144.30 | 145.58 | 4375076 |
| 2024-09-30 | 140.96 | 145.00 | 140.62 | 143.01 | 4037676 |
| 2024-10-01 | 142.84 | 144.39 | 135.85 | 136.08 | 6028077 |
| 2024-10-02 | 136.61 | 139.30 | 132.80 | 137.03 | 3884358 |
| 2024-10-03 | 136.23 | 141.44 | 136.00 | 138.24 | 3035369 |
| 2024-10-04 | 141.20 | 142.00 | 137.60 | 140.55 | 3765664 |
| 2024-10-07 | 139.48 | 144.89 | 139.11 | 141.34 | 4763687 |
| 2024-10-08 | 141.56 | 144.25 | 140.88 | 143.60 | 3690480 |
| 2024-10-09 | 144.77 | 148.64 | 142.15 | 148.43 | 5476059 |
| 2024-10-10 | 146.24 | 152.00 | 145.02 | 149.33 | 4341701 |
| 2024-10-11 | 149.10 | 152.30 | 148.30 | 151.46 | 3399021 |
| 2024-10-14 | 153.10 | 164.16 | 153.10 | 161.82 | 9073284 |
| 2024-10-15 | 160.00 | 160.62 | 147.00 | 150.67 | 9584294 |
| 2024-10-16 | 154.00 | 155.20 | 151.29 | 152.50 | 5052062 |
| 2024-10-17 | 157.71 | 158.80 | 154.09 | 154.60 | 5959974 |
| 2024-10-18 | 155.57 | 155.74 | 151.96 | 153.03 | 3404374 |
| 2024-10-21 | 152.20 | 154.11 | 149.40 | 152.35 | 6025865 |
| 2024-10-22 | 150.46 | 152.94 | 149.83 | 152.58 | 2895964 |
| 2024-10-23 | 147.80 | 148.44 | 140.70 | 142.41 | 9708847 |
| 2024-10-24 | 143.30 | 143.59 | 138.40 | 141.04 | 5630347 |
| 2024-10-25 | 142.00 | 145.56 | 141.50 | 143.75 | 4425012 |
| 2024-10-28 | 145.00 | 152.58 | 144.20 | 150.02 | 5720588 |
| 2024-10-29 | 150.00 | 157.69 | 148.28 | 157.17 | 5317607 |
| 2024-10-30 | 152.50 | 155.48 | 150.48 | 154.40 | 3784845 |
| 2024-10-31 | 145.26 | 146.23 | 140.25 | 141.30 | 7431878 |
| 2024-11-01 | 144.17 | 146.78 | 140.62 | 141.48 | 4716064 |
| 2024-11-04 | 140.00 | 142.50 | 137.29 | 137.53 | 3263574 |
| 2024-11-05 | 139.00 | 141.30 | 138.33 | 140.65 | 3635034 |
| 2024-11-06 | 143.73 | 146.06 | 141.01 | 144.68 | 10774420 |
| 2024-11-07 | 140.00 | 154.65 | 139.51 | 150.65 | 16365148 |
| 2024-11-08 | 148.70 | 149.12 | 144.42 | 147.48 | 6469780 |
| 2024-11-11 | 145.95 | 145.95 | 138.70 | 141.97 | 7446051 |
| 2024-11-12 | 141.52 | 143.12 | 137.30 | 139.92 | 4306975 |
| 2024-11-13 | 139.57 | 140.54 | 135.07 | 135.09 | 4945316 |
| 2024-11-14 | 137.25 | 138.79 | 134.80 | 136.35 | 4069480 |
| 2024-11-15 | 133.17 | 133.30 | 126.81 | 128.73 | 7740277 |
| 2024-11-18 | 127.50 | 130.11 | 126.36 | 128.66 | 5737329 |
| 2024-11-19 | 128.50 | 133.70 | 127.89 | 133.06 | 4051608 |
| 2024-11-20 | 131.02 | 133.77 | 130.08 | 133.70 | 3913472 |
| 2024-11-21 | 136.25 | 138.20 | 131.13 | 133.14 | 4127617 |
| 2024-11-22 | 132.00 | 136.27 | 131.45 | 135.99 | 3330342 |
| 2024-11-25 | 138.67 | 142.24 | 138.09 | 139.68 | 4745683 |
| 2024-11-26 | 139.51 | 140.20 | 135.60 | 136.72 | 2605036 |
| 2024-11-27 | 134.85 | 135.35 | 129.60 | 133.37 | 5498108 |
| 2024-11-29 | 133.04 | 137.28 | 132.59 | 134.29 | 2491333 |
| 2024-12-02 | 134.20 | 141.40 | 134.20 | 140.34 | 5503965 |
| 2024-12-03 | 139.50 | 142.30 | 139.44 | 140.38 | 3954636 |
| 2024-12-04 | 142.50 | 144.54 | 141.06 | 141.30 | 2959784 |
| 2024-12-05 | 140.86 | 142.46 | 137.56 | 137.95 | 4769912 |
| 2024-12-06 | 138.15 | 142.42 | 136.63 | 140.89 | 3394674 |
| 2024-12-09 | 140.15 | 143.20 | 136.26 | 139.64 | 3491704 |
| 2024-12-10 | 138.65 | 140.72 | 135.83 | 137.29 | 2826220 |
| 2024-12-11 | 137.00 | 144.31 | 136.76 | 143.16 | 4473108 |
| 2024-12-12 | 142.00 | 150.00 | 140.70 | 148.00 | 7249978 |
| 2024-12-13 | 151.51 | 156.40 | 150.95 | 151.91 | 8140439 |
| 2024-12-16 | 153.00 | 153.00 | 142.04 | 145.00 | 6443771 |
| 2024-12-17 | 143.61 | 144.00 | 137.82 | 142.80 | 6373774 |
| 2024-12-18 | 143.50 | 146.64 | 134.35 | 136.56 | 4255490 |
| 2024-12-19 | 137.01 | 140.21 | 131.95 | 132.10 | 6153537 |
| 2024-12-20 | 129.66 | 135.79 | 128.30 | 132.15 | 5601366 |
| 2024-12-23 | 129.89 | 130.25 | 123.26 | 126.87 | 8531427 |
| 2024-12-24 | 127.46 | 133.11 | 127.20 | 131.79 | 3464234 |
| 2024-12-26 | 130.90 | 133.30 | 129.63 | 129.69 | 2524443 |
| 2024-12-27 | 129.00 | 130.26 | 126.70 | 129.20 | 2801559 |
| 2024-12-30 | 126.66 | 127.71 | 124.82 | 125.91 | 2719253 |
| 2024-12-31 | 125.52 | 126.54 | 123.11 | 123.36 | 2690240 |
| 2025-01-02 | 125.00 | 129.40 | 125.00 | 128.20 | 3747765 |
| 2025-01-03 | 129.64 | 141.45 | 129.52 | 141.08 | 7206802 |
| 2025-01-06 | 142.79 | 150.14 | 142.79 | 147.41 | 7056686 |
| 2025-01-07 | 147.84 | 148.45 | 140.17 | 144.38 | 5602824 |
| 2025-01-08 | 142.34 | 148.25 | 142.23 | 145.20 | 3418683 |
| 2025-01-10 | 140.80 | 141.88 | 138.02 | 140.49 | 3156713 |
| 2025-01-13 | 137.00 | 138.02 | 134.63 | 137.07 | 3343163 |
| 2025-01-14 | 139.79 | 143.13 | 138.05 | 140.06 | 3240342 |
| 2025-01-15 | 143.00 | 148.25 | 142.83 | 147.40 | 4849822 |
| 2025-01-16 | 148.24 | 150.01 | 144.23 | 147.52 | 4353352 |
| 2025-01-17 | 149.20 | 151.60 | 147.77 | 149.26 | 4217349 |
| 2025-01-21 | 149.85 | 156.97 | 147.01 | 155.20 | 6807499 |
| 2025-01-22 | 160.37 | 182.88 | 159.95 | 179.93 | 27244374 |
| 2025-01-23 | 170.39 | 170.39 | 162.50 | 166.56 | 16494388 |
| 2025-01-24 | 166.50 | 168.73 | 162.45 | 162.52 | 6532374 |
| 2025-01-27 | 148.90 | 152.27 | 142.32 | 145.96 | 11715378 |
| 2025-01-28 | 148.00 | 150.50 | 145.96 | 149.47 | 5572268 |
| 2025-01-29 | 150.66 | 151.75 | 145.21 | 147.60 | 2814289 |
| 2025-01-30 | 150.30 | 154.88 | 149.50 | 153.23 | 4531885 |
| 2025-01-31 | 154.00 | 162.96 | 153.55 | 159.55 | 8015390 |
| 2025-02-03 | 153.55 | 159.36 | 152.00 | 155.65 | 4104706 |
| 2025-02-04 | 157.50 | 163.65 | 155.80 | 162.20 | 5086049 |
| 2025-02-05 | 162.94 | 173.95 | 162.50 | 173.26 | 13412829 |
| 2025-02-06 | 162.00 | 170.45 | 158.70 | 167.47 | 11885899 |
| 2025-02-07 | 166.50 | 170.74 | 160.87 | 162.51 | 5915058 |
| 2025-02-10 | 162.96 | 163.40 | 158.58 | 160.84 | 3443462 |
| 2025-02-11 | 160.07 | 163.11 | 157.29 | 157.74 | 3108636 |
| 2025-02-12 | 155.00 | 157.90 | 154.01 | 155.41 | 3470140 |
| 2025-02-13 | 154.97 | 168.39 | 153.80 | 164.83 | 11433801 |
| 2025-02-14 | 160.17 | 161.34 | 156.12 | 159.54 | 6084844 |
| 2025-02-18 | 160.50 | 161.15 | 155.65 | 160.32 | 4809710 |
| 2025-02-19 | 157.56 | 160.94 | 152.29 | 154.36 | 5228795 |
| 2025-02-20 | 153.20 | 154.05 | 147.53 | 150.85 | 3865999 |
| 2025-02-21 | 151.25 | 151.99 | 143.80 | 144.84 | 4916989 |
| 2025-02-24 | 145.06 | 145.61 | 138.05 | 140.53 | 3829698 |
| 2025-02-25 | 139.32 | 139.50 | 133.16 | 136.70 | 5786313 |
| 2025-02-26 | 139.43 | 141.57 | 137.91 | 138.97 | 3263180 |
| 2025-02-27 | 142.01 | 144.41 | 130.15 | 130.34 | 4799626 |
| 2025-02-28 | 129.30 | 133.98 | 127.43 | 131.69 | 4253846 |
| 2025-03-03 | 133.00 | 133.94 | 120.07 | 121.10 | 7356741 |
| 2025-03-04 | 121.91 | 125.91 | 117.89 | 122.49 | 8075722 |
| 2025-03-05 | 124.63 | 125.49 | 120.36 | 124.78 | 4601581 |
| 2025-03-06 | 120.70 | 123.40 | 117.75 | 117.92 | 5014553 |
| 2025-03-07 | 118.52 | 127.58 | 117.52 | 125.55 | 6537634 |
| 2025-03-10 | 120.50 | 121.80 | 114.38 | 116.38 | 7267413 |
| 2025-03-11 | 116.00 | 118.50 | 110.25 | 111.49 | 8069201 |
| 2025-03-12 | 116.00 | 117.98 | 112.00 | 112.70 | 5291214 |
