Date
stringlengths
10
10
Adj Close
float64
2.26
255
Close
float64
3.24
255
High
float64
3.24
255
Low
float64
3.24
254
Open
float64
0
255
Volume
int64
0
18.6M
2024-08-20
181.339996
181.339996
183.630005
181.110001
182.860001
180,400
2024-08-21
183.619995
183.619995
184.380005
182.800003
184.160004
298,400
2024-08-22
181.5
181.5
183.710007
181.309998
183.369995
179,800
2024-08-23
185.089996
185.089996
186
183.5
184.089996
241,700
2024-08-26
180.570007
180.570007
181.830002
180.389999
180.729996
337,400
2024-08-27
185.75
185.75
186.350006
185.25
185.360001
657,300
2024-08-28
187.669998
187.669998
190.229996
187.139999
189.600006
366,200
2024-08-29
187.770004
187.770004
189.149994
187.350006
188.110001
215,500
2024-08-30
189.800003
189.800003
190.649994
188.399994
190
240,700
2024-09-03
186.149994
186.149994
189.699997
185.600006
187.800003
329,700
2024-09-04
184.710007
184.710007
185.940002
183.619995
183.919998
218,100
2024-09-05
182.800003
182.800003
183.410004
181.770004
182.789993
224,600
2024-09-06
177.179993
177.179993
181.550003
176.889999
181.190002
288,600
2024-09-09
176.080002
176.080002
177.089996
174.580002
175.600006
408,300
2024-09-10
174.179993
174.179993
175.789993
171.600006
174.729996
479,200
2024-09-11
174.690002
174.690002
174.850006
170.509995
172.389999
415,200
2024-09-12
176.179993
176.179993
177.199997
174.309998
175.559998
267,800
2024-09-13
175.389999
175.389999
176.179993
174.860001
174.990006
217,700
2024-09-16
176.229996
176.229996
176.610001
175.070007
175.710007
274,300
2024-09-17
173.149994
173.149994
174.589996
171.320007
172.380005
502,500
2024-09-18
176.710007
176.710007
178.520004
175.660004
175.660004
563,800
2024-09-19
183.470001
183.470001
184.679993
183
184.289993
494,500
2024-09-20
184.070007
184.070007
184.919998
182.539993
184.580002
533,900
2024-09-23
185.399994
185.399994
185.809998
184.130005
184.75
357,800
2024-09-24
183.529999
183.529999
184.869995
183.110001
183.110001
285,000
2024-09-25
184.160004
184.160004
184.839996
183.5
184.009995
213,800
2024-09-26
189.360001
189.360001
190.440002
188.470001
188.550003
449,700
2024-09-27
182.820007
182.820007
185.190002
181.699997
184.369995
575,200
2024-09-30
178.570007
178.570007
179.820007
177.369995
179.440002
458,600
2024-10-01
178.059998
178.059998
179.979996
176.869995
179.979996
391,200
2024-10-02
180.5
180.5
180.610001
178.550003
179
295,100
2024-10-03
176.169998
176.169998
176.919998
175.389999
176.919998
394,700
2024-10-04
180.020004
180.020004
180.509995
177.960007
178.300003
309,500
2024-10-07
177.320007
177.320007
178.220001
176.860001
177.789993
228,700
2024-10-08
175.759995
175.759995
176.990006
174.649994
175.729996
325,900
2024-10-09
173.990006
173.990006
174.360001
171.800003
172.880005
416,300
2024-10-10
174.350006
174.350006
174.580002
172.759995
172.839996
241,400
2024-10-11
174.059998
174.059998
174.520004
171.800003
172.059998
344,400
2024-10-14
175.100006
175.100006
175.389999
174.080002
174.220001
316,100
2024-10-15
169.550003
169.550003
171.679993
169.309998
171.610001
858,900
2024-10-16
171.5
171.5
171.800003
170.509995
170.759995
507,900
2024-10-17
171.199997
171.199997
172.770004
171.100006
172.479996
516,200
2024-10-18
171.529999
171.529999
171.929993
170.690002
171.699997
400,300
2024-10-21
169.169998
169.169998
170.259995
168.660004
170.100006
420,200
2024-10-22
169.929993
169.929993
170.300003
169.289993
169.580002
393,100
2024-10-23
171.330002
171.330002
172.360001
170.330002
172
398,000
2024-10-24
170.429993
170.429993
171.399994
169.300003
170.369995
288,500
2024-10-25
172
172
173
171.589996
171.899994
273,900
2024-10-28
176.630005
176.630005
176.880005
175.309998
175.699997
457,000
2024-10-29
176.029999
176.029999
177.149994
175.639999
176.5
357,100
2024-10-30
175.210007
175.210007
176.330002
175.199997
176.25
222,800
2024-10-31
173.020004
173.020004
174.639999
172.199997
174.639999
234,800
2024-11-01
172.830002
172.830002
173.690002
172.270004
172.679993
234,200
2024-11-04
172.699997
172.699997
173.889999
172.289993
173
253,400
2024-11-05
174.729996
174.729996
174.809998
172.639999
173.009995
353,400
2024-11-06
175.149994
175.149994
176
172.020004
175.25
633,000
2024-11-07
178.449997
178.449997
179.679993
177.259995
179
638,000
2024-11-08
172.029999
172.029999
174.539993
171.800003
174.350006
504,100
2024-11-11
174.100006
174.100006
174.800003
172.479996
172.479996
310,300
2024-11-12
174.990006
174.990006
176.720001
173.860001
175.839996
324,700
2024-11-13
172.350006
172.350006
172.919998
171.289993
172.309998
268,600
2024-11-14
173.479996
173.479996
174.639999
173.009995
173.270004
424,900
2024-11-15
172.839996
172.839996
173.550003
171.779999
173.229996
282,200
2024-11-18
174.779999
174.779999
175.820007
172.839996
173
289,400
2024-11-19
175.389999
175.389999
176.089996
175
175.199997
254,600
2024-11-20
172.910004
172.910004
174.210007
171.770004
173.770004
295,500
2024-11-21
173.380005
173.380005
174.259995
172.979996
173.050003
314,700
2024-11-22
174.399994
174.399994
174.779999
172.639999
172.75
368,900
2024-11-25
175.830002
175.830002
176.559998
175.169998
175.869995
347,900
2024-11-26
172.520004
172.520004
173.429993
172.309998
173.199997
410,700
2024-11-27
169.720001
169.720001
170.350006
169.119995
170.080002
478,500
2024-11-29
170.630005
170.630005
170.630005
169.419998
169.800003
247,700
2024-12-02
175.809998
175.809998
176.139999
173.160004
173.350006
634,900
2024-12-03
176
176
176.759995
175.570007
176.699997
412,200
2024-12-04
174.779999
174.779999
176.25
174.25
176.25
400,500
2024-12-05
174.399994
174.399994
176.149994
174.399994
175.580002
405,500
2024-12-06
175.949997
175.949997
176.240006
175.289993
175.860001
290,600
2024-12-09
177.009995
177.009995
178.600006
176.210007
176.350006
376,000
2024-12-10
175.710007
175.710007
177.350006
175.339996
177.009995
237,100
2024-12-11
178.149994
178.149994
178.440002
176.479996
177.300003
290,100
2024-12-12
176.899994
176.899994
178.589996
176.820007
177.940002
214,100
2024-12-13
175.860001
175.860001
176.270004
175.050003
176.169998
225,800
2024-12-16
174.25
174.25
174.970001
173.850006
174.570007
327,400
2024-12-17
173.279999
173.279999
174.630005
173.279999
174
421,000
2024-12-18
173.619995
173.619995
179.369995
173.550003
177.330002
457,900
2024-12-19
174.210007
174.210007
175.800003
173.770004
174.860001
404,500
2024-12-20
178.169998
178.169998
179.919998
175.839996
175.839996
425,700
2024-12-23
180.449997
180.449997
180.619995
177.970001
179.119995
422,700
2024-12-24
181.429993
181.429993
181.720001
180.830002
181
168,600
2024-12-26
197.360001
197.360001
198
193.130005
195.970001
1,281,200
2024-12-27
199.520004
199.520004
201
198.179993
200.360001
779,500