ALABAMA NATIONAL BANCORPORATION (ALAB)
Data as of Oct. 3, 2025
$198.80 ($1.02) 0.52%
ALABAMA NATIONAL BANCORPORATION - Daily Information
Click for more stock information on ALABAMA NATIONAL BANCORPORATION.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $208.22 |
| Previous Close | $198.80 |
| High | $209.54 |
| Low | $198.29 |
| Adjusted Open | $208.22 |
| Previous Adjusted Close | $198.80 |
| Adjusted High | $209.54 |
| Adjusted Low | $198.29 |
Invest in ALABAMA NATIONAL BANCORPORATION (ALAB)
Historical Stock Data for ALABAMA NATIONAL BANCORPORATION (ALAB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | $208.22 | $209.54 | $198.29 | $198.80 | $198.80 | 4,092,218 |
| 2025-09-26 | $200.54 | $201.99 | $193.25 | $197.78 | $197.78 | 3,317,839 |
| 2025-09-25 | $192.55 | $205.17 | $191.66 | $200.64 | $200.64 | 6,227,743 |
| 2025-09-24 | $212.00 | $213.69 | $195.68 | $205.27 | $205.27 | 13,345,541 |
| 2025-09-23 | $236.49 | $236.49 | $219.25 | $230.11 | $230.11 | 6,143,565 |
| 2025-09-22 | $239.88 | $243.20 | $232.00 | $237.30 | $237.30 | 6,360,511 |
| 2025-09-19 | $245.31 | $249.61 | $231.18 | $245.20 | $245.20 | 22,438,641 |
| 2025-09-18 | $255.00 | $262.90 | $244.05 | $251.88 | $251.88 | 6,183,806 |
| 2025-09-17 | $244.23 | $252.60 | $236.36 | $249.38 | $249.38 | 5,925,315 |
| 2025-09-16 | $232.89 | $241.29 | $231.99 | $238.79 | $238.79 | 4,370,701 |
| 2025-09-15 | $229.00 | $235.88 | $226.20 | $231.29 | $231.29 | 3,254,157 |
| 2025-09-12 | $233.00 | $234.77 | $226.00 | $229.50 | $229.50 | 3,698,976 |
| 2025-09-11 | $233.74 | $237.82 | $228.51 | $232.90 | $232.90 | 4,051,927 |
| 2025-09-10 | $225.44 | $230.88 | $217.00 | $230.37 | $230.37 | 6,204,624 |
| 2025-09-09 | $213.31 | $217.92 | $208.28 | $214.49 | $214.49 | 4,669,694 |
| 2025-09-08 | $194.70 | $220.69 | $194.01 | $216.10 | $216.10 | 9,531,412 |
| 2025-09-05 | $194.50 | $197.37 | $184.00 | $191.20 | $191.20 | 6,502,946 |
| 2025-09-04 | $178.90 | $188.05 | $174.51 | $187.95 | $187.95 | 7,121,114 |
| 2025-09-03 | $174.77 | $179.99 | $172.50 | $176.61 | $176.61 | 3,123,433 |
| 2025-09-02 | $177.13 | $180.70 | $167.50 | $174.24 | $174.24 | 5,872,273 |
| 2025-08-29 | $189.15 | $189.31 | $178.56 | $182.20 | $182.20 | 3,750,360 |
| 2025-08-28 | $182.50 | $191.29 | $182.35 | $189.15 | $189.15 | 4,732,454 |
| 2025-08-27 | $183.15 | $184.49 | $176.03 | $179.20 | $179.20 | 2,543,439 |
| 2025-08-26 | $174.50 | $180.91 | $174.15 | $178.56 | $178.56 | 2,859,177 |
| 2025-08-25 | $177.97 | $179.10 | $172.01 | $174.15 | $174.15 | 3,580,608 |
| 2025-08-22 | $175.88 | $186.18 | $174.58 | $179.09 | $179.09 | 4,006,526 |
| 2025-08-21 | $173.90 | $180.47 | $171.85 | $177.53 | $177.53 | 4,750,722 |
| 2025-08-20 | $168.00 | $172.80 | $161.39 | $172.45 | $172.45 | 5,902,644 |
| 2025-08-19 | $183.99 | $185.34 | $170.00 | $171.06 | $171.06 | 5,361,152 |
| 2025-08-18 | $183.96 | $187.18 | $176.00 | $186.43 | $186.43 | 4,519,249 |
| 2025-08-15 | $185.00 | $187.29 | $181.00 | $185.85 | $185.85 | 4,143,413 |
| 2025-08-14 | $187.00 | $192.37 | $185.61 | $190.69 | $190.69 | 4,518,885 |
| 2025-08-13 | $193.66 | $199.47 | $186.02 | $193.64 | $193.64 | 4,834,965 |
| 2025-08-12 | $180.91 | $193.77 | $180.62 | $192.00 | $192.00 | 7,072,602 |
| 2025-08-11 | $179.11 | $185.75 | $175.60 | $179.43 | $179.43 | 4,769,126 |
| 2025-08-08 | $170.01 | $180.67 | $169.47 | $179.28 | $179.28 | 7,065,279 |
| 2025-08-07 | $175.00 | $175.50 | $165.13 | $170.89 | $170.89 | 8,765,728 |
| 2025-08-06 | $164.99 | $183.62 | $160.47 | $174.39 | $174.39 | 17,234,708 |
| 2025-08-05 | $138.86 | $142.23 | $134.21 | $135.54 | $135.54 | 6,941,118 |
| 2025-08-04 | $137.23 | $142.46 | $135.00 | $137.93 | $137.93 | 5,934,091 |
| 2025-08-01 | $126.57 | $134.11 | $124.02 | $131.10 | $131.10 | 6,940,255 |
| 2025-07-31 | $132.11 | $143.15 | $131.80 | $136.73 | $136.73 | 8,339,804 |
| 2025-07-30 | $121.68 | $130.78 | $120.98 | $128.87 | $128.87 | 7,972,696 |
| 2025-07-29 | $124.87 | $125.80 | $116.51 | $118.41 | $118.41 | 6,874,352 |
| 2025-07-28 | $126.17 | $129.50 | $121.76 | $124.05 | $124.05 | 4,654,834 |
| 2025-07-25 | $120.61 | $123.61 | $120.11 | $122.23 | $122.23 | 2,648,330 |
| 2025-07-24 | $121.01 | $122.93 | $118.15 | $121.68 | $121.68 | 3,316,833 |
| 2025-07-23 | $119.95 | $125.45 | $116.01 | $119.48 | $119.48 | 6,305,964 |
| 2025-07-22 | $116.00 | $118.00 | $107.64 | $116.91 | $116.91 | 7,687,379 |
| 2025-07-21 | $110.78 | $124.21 | $110.67 | $121.89 | $121.89 | 14,105,748 |
| 2025-07-18 | $99.79 | $103.99 | $96.79 | $102.13 | $102.13 | 5,569,337 |
| 2025-07-17 | $92.30 | $99.14 | $90.90 | $97.95 | $97.95 | 5,308,518 |
| 2025-07-16 | $92.48 | $93.18 | $88.73 | $91.94 | $91.94 | 3,659,077 |
| 2025-07-15 | $94.09 | $94.14 | $90.59 | $92.36 | $92.36 | 3,085,997 |
| 2025-07-14 | $95.01 | $95.40 | $88.19 | $90.32 | $90.32 | 5,518,358 |
| 2025-07-11 | $96.00 | $99.56 | $95.22 | $95.90 | $95.90 | 2,883,765 |
| 2025-07-10 | $103.21 | $103.50 | $92.80 | $97.02 | $97.02 | 6,415,396 |
| 2025-07-09 | $94.00 | $100.21 | $93.53 | $99.86 | $99.86 | 5,640,287 |
| 2025-07-08 | $90.06 | $93.45 | $90.06 | $92.30 | $92.30 | 3,590,919 |
| 2025-07-07 | $90.23 | $91.28 | $89.15 | $89.62 | $89.62 | 2,707,888 |
| 2025-07-03 | $89.86 | $93.17 | $89.00 | $90.80 | $90.80 | 2,438,903 |
| 2025-07-02 | $88.05 | $92.68 | $87.14 | $88.57 | $88.57 | 3,756,556 |
| 2025-07-01 | $89.21 | $91.06 | $85.85 | $88.66 | $88.66 | 4,345,049 |
| 2025-06-30 | $92.25 | $93.98 | $89.70 | $90.42 | $90.42 | 3,981,546 |
| 2025-06-27 | $97.61 | $97.94 | $89.98 | $91.02 | $91.02 | 10,062,384 |
| 2025-06-26 | $91.06 | $99.76 | $91.00 | $97.96 | $97.96 | 7,538,308 |
| 2025-06-25 | $88.70 | $89.93 | $84.78 | $89.63 | $89.63 | 5,739,704 |
| 2025-06-24 | $88.00 | $88.95 | $85.25 | $87.26 | $87.26 | 7,533,804 |
| 2025-06-23 | $92.45 | $93.67 | $85.75 | $85.95 | $85.95 | 7,162,004 |
| 2025-06-20 | $101.30 | $101.82 | $91.80 | $93.08 | $93.08 | 8,080,950 |
| 2025-06-18 | $93.10 | $99.66 | $92.50 | $99.53 | $99.53 | 4,531,342 |
| 2025-06-17 | $94.75 | $97.00 | $92.80 | $92.91 | $92.91 | 2,829,245 |
| 2025-06-16 | $91.40 | $98.10 | $91.40 | $95.30 | $95.30 | 3,180,637 |
| 2025-06-13 | $91.00 | $94.20 | $89.29 | $89.73 | $89.73 | 3,499,703 |
| 2025-06-12 | $93.76 | $97.24 | $92.51 | $94.34 | $94.34 | 2,853,734 |
| 2025-06-11 | $92.03 | $96.00 | $89.81 | $94.54 | $94.54 | 4,590,360 |
| 2025-06-10 | $93.00 | $94.00 | $88.59 | $91.46 | $91.46 | 2,461,486 |
| 2025-06-09 | $91.70 | $93.58 | $90.27 | $92.35 | $92.35 | 2,650,673 |
| 2025-06-06 | $92.64 | $92.96 | $89.81 | $90.75 | $90.75 | 2,852,265 |
| 2025-06-05 | $95.84 | $96.88 | $89.88 | $90.71 | $90.71 | 4,139,895 |
| 2025-06-04 | $96.00 | $98.24 | $95.02 | $95.22 | $95.22 | 3,552,847 |
| 2025-06-03 | $94.86 | $97.00 | $93.80 | $95.09 | $95.09 | 3,533,701 |
| 2025-06-02 | $89.93 | $93.18 | $89.65 | $92.92 | $92.92 | 2,897,226 |
| 2025-05-30 | $94.60 | $94.79 | $87.29 | $90.72 | $90.72 | 11,139,258 |
| 2025-05-29 | $100.00 | $100.19 | $96.23 | $96.61 | $96.61 | 3,743,240 |
| 2025-05-28 | $98.03 | $99.24 | $96.41 | $96.46 | $96.46 | 3,388,259 |
| 2025-05-27 | $97.25 | $99.29 | $96.40 | $97.54 | $97.54 | 3,560,758 |
| 2025-05-23 | $90.99 | $95.25 | $90.70 | $94.62 | $94.62 | 3,226,967 |
| 2025-05-22 | $92.56 | $98.18 | $91.62 | $94.30 | $94.30 | 4,741,546 |
| 2025-05-21 | $93.58 | $96.11 | $90.63 | $92.17 | $92.17 | 5,390,181 |
| 2025-05-20 | $90.00 | $94.70 | $89.03 | $94.46 | $94.46 | 4,388,338 |
| 2025-05-19 | $87.32 | $90.98 | $87.27 | $90.29 | $90.29 | 3,560,862 |
| 2025-05-16 | $92.16 | $92.59 | $89.05 | $90.56 | $90.56 | 3,859,305 |
| 2025-05-15 | $88.40 | $93.39 | $88.15 | $92.19 | $92.19 | 4,406,980 |
| 2025-05-14 | $90.36 | $92.24 | $86.85 | $90.66 | $90.66 | 6,111,981 |
| 2025-05-13 | $81.32 | $88.22 | $81.14 | $87.76 | $87.76 | 6,657,308 |
| 2025-05-12 | $80.04 | $81.27 | $76.53 | $80.28 | $80.28 | 6,341,961 |
| 2025-05-09 | $71.70 | $73.46 | $69.26 | $71.20 | $71.20 | 2,695,768 |
| 2025-05-08 | $72.93 | $73.81 | $69.84 | $71.64 | $71.64 | 4,702,997 |
| 2025-05-07 | $67.36 | $71.30 | $63.40 | $71.09 | $71.09 | 8,753,905 |
| 2025-05-06 | $69.54 | $72.35 | $68.64 | $71.36 | $71.36 | 4,119,746 |
| 2025-05-05 | $70.75 | $73.47 | $70.65 | $72.15 | $72.15 | 3,061,704 |
| 2025-05-02 | $71.59 | $73.06 | $70.92 | $71.27 | $71.27 | 3,199,692 |
| 2025-05-01 | $68.60 | $70.50 | $68.25 | $69.22 | $69.22 | 3,831,889 |
| 2025-04-30 | $62.51 | $65.36 | $62.31 | $65.31 | $65.31 | 1,747,267 |
| 2025-04-29 | $65.68 | $66.52 | $64.60 | $65.65 | $65.65 | 1,508,698 |
| 2025-04-28 | $66.48 | $67.44 | $64.35 | $66.08 | $66.08 | 1,869,530 |
| 2025-04-25 | $63.97 | $67.14 | $63.20 | $66.11 | $66.11 | 2,982,796 |
| 2025-04-24 | $62.01 | $64.98 | $61.18 | $64.55 | $64.55 | 3,024,519 |
| 2025-04-23 | $60.74 | $62.98 | $59.32 | $60.15 | $60.15 | 4,450,343 |
| 2025-04-22 | $55.51 | $56.93 | $54.54 | $55.31 | $55.31 | 2,487,706 |
| 2025-04-21 | $56.90 | $57.69 | $52.57 | $54.42 | $54.42 | 3,176,045 |
| 2025-04-17 | $58.34 | $59.13 | $56.53 | $58.96 | $58.96 | 1,942,125 |
| 2025-04-16 | $56.56 | $59.36 | $56.30 | $58.79 | $58.79 | 2,777,085 |
| 2025-04-15 | $59.40 | $60.83 | $58.78 | $60.08 | $60.08 | 2,316,231 |
| 2025-04-14 | $63.29 | $64.60 | $57.97 | $59.41 | $59.41 | 3,722,068 |
| 2025-04-11 | $58.74 | $61.42 | $58.23 | $60.13 | $60.13 | 4,529,931 |
| 2025-04-10 | $61.23 | $61.23 | $56.70 | $58.86 | $58.86 | 3,995,985 |
| 2025-04-09 | $54.09 | $64.78 | $52.00 | $64.33 | $64.33 | 7,028,732 |
| 2025-04-08 | $59.32 | $61.00 | $52.06 | $53.71 | $53.71 | 4,651,439 |
| 2025-04-07 | $48.51 | $59.45 | $48.35 | $55.16 | $55.16 | 5,090,080 |
| 2025-04-04 | $52.46 | $53.71 | $47.13 | $52.94 | $52.94 | 5,761,861 |
| 2025-04-03 | $58.09 | $59.98 | $55.39 | $55.68 | $55.68 | 6,459,876 |
| 2025-04-02 | $59.95 | $65.22 | $59.00 | $64.08 | $64.08 | 4,536,059 |
| 2025-04-01 | $59.33 | $62.77 | $58.48 | $62.01 | $62.01 | 3,464,650 |
| 2025-03-31 | $58.19 | $59.75 | $57.20 | $59.67 | $59.67 | 3,752,292 |
| 2025-03-28 | $61.85 | $63.56 | $59.62 | $60.78 | $60.78 | 3,138,396 |
| 2025-03-27 | $65.49 | $65.49 | $62.18 | $62.79 | $62.79 | 3,117,989 |
| 2025-03-26 | $71.88 | $72.24 | $66.16 | $66.95 | $66.95 | 3,019,200 |
| 2025-03-25 | $74.08 | $74.66 | $72.03 | $72.19 | $72.19 | 1,646,212 |
| 2025-03-24 | $73.60 | $74.80 | $72.00 | $73.78 | $73.78 | 2,416,333 |
| 2025-03-21 | $67.85 | $71.19 | $65.50 | $71.10 | $71.10 | 3,655,000 |
| 2025-03-20 | $67.57 | $70.14 | $67.01 | $68.97 | $68.97 | 2,318,782 |
| 2025-03-19 | $69.00 | $70.60 | $67.51 | $68.89 | $68.89 | 3,153,217 |
| 2025-03-18 | $70.70 | $71.21 | $67.50 | $68.89 | $68.89 | 2,825,010 |
| 2025-03-17 | $71.23 | $73.60 | $69.51 | $72.05 | $72.05 | 3,637,180 |
| 2025-03-14 | $67.88 | $72.43 | $67.50 | $72.18 | $72.18 | 3,700,318 |
| 2025-03-13 | $68.11 | $68.39 | $64.15 | $65.32 | $65.32 | 2,369,767 |
| 2025-03-12 | $69.91 | $71.45 | $67.68 | $68.82 | $68.82 | 4,757,242 |
| 2025-03-11 | $61.19 | $68.07 | $60.29 | $66.05 | $66.05 | 5,641,143 |
| 2025-03-10 | $64.00 | $64.68 | $60.45 | $61.70 | $61.70 | 5,007,346 |
| 2025-03-07 | $63.73 | $67.98 | $62.01 | $66.92 | $66.92 | 5,819,543 |
| 2025-03-06 | $64.34 | $66.25 | $61.40 | $63.49 | $63.49 | 5,630,192 |
| 2025-03-05 | $69.81 | $69.98 | $66.06 | $68.57 | $68.57 | 5,378,593 |
| 2025-03-04 | $64.88 | $72.12 | $63.14 | $69.63 | $69.63 | 6,980,492 |
| 2025-03-03 | $74.98 | $75.17 | $67.37 | $67.68 | $67.68 | 8,022,320 |
| 2025-02-28 | $72.80 | $76.10 | $70.55 | $74.35 | $74.35 | 10,688,770 |
| 2025-02-27 | $85.02 | $85.10 | $75.62 | $75.75 | $75.75 | 4,097,159 |
| 2025-02-26 | $79.79 | $83.65 | $79.49 | $83.00 | $83.00 | 4,059,032 |
| 2025-02-25 | $82.06 | $82.27 | $74.80 | $77.74 | $77.74 | 7,391,737 |
| 2025-02-24 | $85.00 | $87.20 | $80.36 | $84.63 | $84.63 | 6,194,678 |
| 2025-02-21 | $88.90 | $90.81 | $85.19 | $85.72 | $85.72 | 3,964,160 |
| 2025-02-20 | $90.54 | $90.54 | $85.12 | $88.43 | $88.43 | 3,859,624 |
| 2025-02-19 | $91.04 | $92.49 | $87.25 | $89.90 | $89.90 | 4,728,185 |
| 2025-02-18 | $88.60 | $94.58 | $87.70 | $93.27 | $93.27 | 6,130,620 |
| 2025-02-14 | $88.29 | $88.29 | $83.69 | $87.85 | $87.85 | 6,191,016 |
| 2025-02-13 | $87.53 | $92.00 | $87.29 | $88.19 | $88.19 | 6,136,601 |
| 2025-02-12 | $91.49 | $91.78 | $86.55 | $87.50 | $87.50 | 7,539,902 |
| 2025-02-11 | $97.11 | $105.88 | $91.75 | $92.04 | $92.04 | 14,123,346 |
| 2025-02-10 | $103.01 | $104.25 | $100.02 | $103.29 | $103.29 | 10,839,571 |
| 2025-02-07 | $106.83 | $109.00 | $99.68 | $101.29 | $101.29 | 4,960,358 |
| 2025-02-06 | $109.83 | $111.12 | $100.95 | $104.51 | $104.51 | 4,953,043 |
| 2025-02-05 | $102.75 | $107.17 | $100.76 | $106.57 | $106.57 | 3,351,724 |
| 2025-02-04 | $100.51 | $103.98 | $98.67 | $101.73 | $101.73 | 3,398,541 |
| 2025-02-03 | $88.90 | $100.95 | $87.04 | $98.12 | $98.12 | 5,218,341 |
| 2025-01-31 | $98.00 | $106.00 | $96.56 | $101.42 | $101.42 | 6,444,013 |
| 2025-01-30 | $93.88 | $98.32 | $93.00 | $96.87 | $96.87 | 5,575,154 |
| 2025-01-29 | $90.60 | $92.89 | $87.17 | $90.43 | $90.43 | 4,832,929 |
| 2025-01-28 | $88.82 | $90.65 | $83.85 | $89.63 | $89.63 | 9,003,319 |
| 2025-01-27 | $102.24 | $103.00 | $79.55 | $83.16 | $83.16 | 16,766,218 |
| 2025-01-24 | $126.14 | $127.35 | $113.42 | $115.55 | $115.55 | 5,465,359 |
| 2025-01-23 | $119.68 | $124.00 | $112.18 | $123.73 | $123.73 | 6,127,819 |
| 2025-01-22 | $126.27 | $130.50 | $121.52 | $122.95 | $122.95 | 4,027,468 |
| 2025-01-21 | $128.50 | $129.50 | $119.37 | $124.41 | $124.41 | 5,684,839 |
| 2025-01-17 | $128.17 | $134.20 | $126.30 | $133.30 | $133.30 | 3,245,906 |
| 2025-01-16 | $133.97 | $135.70 | $123.34 | $127.90 | $127.90 | 4,186,507 |
| 2025-01-15 | $132.60 | $135.81 | $131.23 | $131.77 | $131.77 | 3,254,395 |
| 2025-01-14 | $130.40 | $132.10 | $125.15 | $128.45 | $128.45 | 2,710,402 |
| 2025-01-13 | $124.34 | $127.69 | $121.65 | $127.19 | $127.19 | 3,793,937 |
| 2025-01-10 | $127.70 | $130.76 | $124.00 | $129.70 | $129.70 | 2,420,628 |
| 2025-01-08 | $131.20 | $133.01 | $127.00 | $130.77 | $130.77 | 3,683,813 |
| 2025-01-07 | $145.23 | $145.33 | $132.42 | $133.60 | $133.60 | 3,977,606 |
| 2025-01-06 | $147.15 | $147.39 | $140.37 | $143.64 | $143.64 | 3,237,415 |
| 2025-01-03 | $135.62 | $141.15 | $133.08 | $140.93 | $140.93 | 2,745,696 |
| 2025-01-02 | $130.27 | $136.20 | $125.81 | $134.63 | $134.63 | 3,203,469 |
| 2024-12-31 | $136.42 | $136.94 | $131.70 | $132.45 | $132.45 | 2,493,286 |
| 2024-12-30 | $135.27 | $138.96 | $133.31 | $136.42 | $136.42 | 3,086,547 |
| 2024-12-27 | $145.00 | $145.98 | $139.50 | $141.53 | $141.53 | 3,452,535 |
| 2024-12-26 | $143.76 | $147.36 | $141.35 | $145.81 | $145.81 | 3,912,368 |
| 2024-12-24 | $138.23 | $144.13 | $137.28 | $141.60 | $141.60 | 2,739,746 |
| 2024-12-23 | $135.11 | $138.14 | $131.55 | $135.57 | $135.57 | 3,501,020 |
| 2024-12-20 | $122.75 | $133.31 | $120.91 | $132.17 | $132.17 | 11,491,663 |
| 2024-12-19 | $124.15 | $128.97 | $119.02 | $125.28 | $125.28 | 6,066,895 |
| 2024-12-18 | $128.78 | $132.90 | $119.50 | $122.47 | $122.47 | 6,019,294 |
| 2024-12-17 | $127.82 | $131.89 | $124.51 | $127.94 | $127.94 | 5,139,320 |
| 2024-12-16 | $133.00 | $136.39 | $128.85 | $130.48 | $130.48 | 5,846,674 |
| 2024-12-13 | $126.80 | $132.68 | $125.47 | $132.14 | $132.14 | 5,083,477 |
| 2024-12-12 | $120.30 | $124.53 | $120.01 | $122.45 | $122.45 | 2,169,314 |
| 2024-12-11 | $121.16 | $127.25 | $120.79 | $122.62 | $122.62 | 3,545,194 |
| 2024-12-10 | $122.22 | $125.41 | $116.23 | $118.17 | $118.17 | 4,102,742 |
| 2024-12-09 | $122.13 | $123.40 | $117.41 | $122.03 | $122.03 | 4,008,621 |
| 2024-12-06 | $115.00 | $120.88 | $113.33 | $120.40 | $120.40 | 4,065,807 |
| 2024-12-05 | $115.14 | $117.66 | $112.54 | $114.68 | $114.68 | 2,803,859 |
| 2024-12-04 | $116.69 | $121.20 | $114.80 | $115.27 | $115.27 | 4,687,319 |
| 2024-12-03 | $105.52 | $117.26 | $105.19 | $116.51 | $116.51 | 8,309,024 |
| 2024-12-02 | $103.84 | $105.02 | $100.84 | $103.39 | $103.39 | 3,197,972 |
| 2024-11-29 | $101.60 | $105.72 | $100.64 | $103.25 | $103.25 | 1,915,025 |
| 2024-11-27 | $105.76 | $105.87 | $96.79 | $99.60 | $99.60 | 5,221,924 |
| 2024-11-26 | $108.00 | $110.98 | $103.64 | $105.48 | $105.48 | 4,343,890 |
| 2024-11-25 | $107.00 | $113.85 | $105.25 | $107.31 | $107.31 | 7,764,634 |
| 2024-11-22 | $105.12 | $109.11 | $102.00 | $102.28 | $102.28 | 4,755,348 |
| 2024-11-21 | $102.34 | $108.37 | $101.32 | $104.12 | $104.12 | 9,198,942 |
| 2024-11-20 | $94.79 | $98.79 | $92.17 | $97.42 | $97.42 | 5,830,311 |
| 2024-11-19 | $90.60 | $96.48 | $90.15 | $95.18 | $95.18 | 6,027,676 |
| 2024-11-18 | $89.41 | $91.22 | $86.67 | $90.38 | $90.38 | 6,344,475 |
| 2024-11-15 | $87.00 | $89.15 | $85.01 | $86.45 | $86.45 | 3,969,651 |
| 2024-11-14 | $89.95 | $92.37 | $88.19 | $88.49 | $88.49 | 2,980,491 |
| 2024-11-13 | $91.36 | $94.05 | $89.24 | $89.30 | $89.30 | 3,164,052 |
| 2024-11-12 | $91.65 | $93.60 | $87.89 | $90.75 | $90.75 | 4,369,836 |
| 2024-11-11 | $100.00 | $100.09 | $89.13 | $92.25 | $92.25 | 8,504,561 |
| 2024-11-08 | $96.22 | $99.36 | $93.30 | $99.30 | $99.30 | 5,016,912 |
| 2024-11-07 | $99.00 | $99.84 | $94.41 | $94.49 | $94.49 | 6,308,086 |
| 2024-11-06 | $90.00 | $98.68 | $86.50 | $98.17 | $98.17 | 15,381,668 |
| 2024-11-05 | $86.35 | $97.35 | $84.11 | $95.91 | $95.91 | 24,756,931 |
| 2024-11-04 | $72.23 | $72.59 | $67.31 | $69.65 | $69.65 | 5,365,107 |
| 2024-11-01 | $71.86 | $74.02 | $70.74 | $72.65 | $72.65 | 2,328,296 |
| 2024-10-31 | $73.28 | $73.28 | $69.33 | $70.16 | $70.16 | 2,890,553 |
| 2024-10-30 | $72.42 | $75.16 | $72.32 | $73.50 | $73.50 | 1,927,159 |
| 2024-10-29 | $72.96 | $75.00 | $72.93 | $74.07 | $74.07 | 1,996,003 |
| 2024-10-28 | $72.94 | $73.64 | $71.12 | $72.87 | $72.87 | 1,865,520 |
| 2024-10-25 | $71.45 | $75.05 | $71.35 | $72.67 | $72.67 | 5,388,433 |
| 2024-10-24 | $68.46 | $70.70 | $68.29 | $70.30 | $70.30 | 3,546,534 |
| 2024-10-23 | $68.10 | $70.09 | $65.10 | $67.80 | $67.80 | 2,557,630 |
| 2024-10-22 | $67.12 | $68.75 | $65.50 | $68.29 | $68.29 | 2,932,448 |
| 2024-10-21 | $66.96 | $67.50 | $65.64 | $67.18 | $67.18 | 2,728,243 |
| 2024-10-18 | $66.75 | $68.74 | $66.17 | $66.87 | $66.87 | 2,453,871 |
| 2024-10-17 | $67.96 | $69.48 | $65.63 | $65.99 | $65.99 | 5,348,089 |
| 2024-10-16 | $64.31 | $66.11 | $62.01 | $65.59 | $65.59 | 4,148,593 |
| 2024-10-15 | $64.46 | $64.50 | $60.48 | $62.47 | $62.47 | 3,026,188 |
| 2024-10-14 | $66.77 | $68.68 | $64.79 | $64.96 | $64.96 | 3,234,333 |
| 2024-10-11 | $65.34 | $70.74 | $65.31 | $66.69 | $66.69 | 7,639,568 |
| 2024-10-10 | $60.98 | $66.18 | $60.12 | $66.11 | $66.11 | 8,234,746 |
| 2024-10-09 | $61.16 | $63.15 | $59.45 | $61.22 | $61.22 | 12,526,268 |
| 2024-10-08 | $51.82 | $53.69 | $51.55 | $52.96 | $52.96 | 1,825,468 |
| 2024-10-07 | $52.47 | $53.22 | $51.14 | $52.55 | $52.55 | 2,436,869 |
| 2024-10-04 | $50.00 | $52.42 | $49.41 | $52.34 | $52.34 | 3,838,134 |
| 2024-10-03 | $50.20 | $50.78 | $48.74 | $48.76 | $48.76 | 1,901,003 |
| 2024-10-02 | $50.08 | $51.71 | $49.08 | $50.54 | $50.54 | 1,495,855 |
| 2024-10-01 | $52.71 | $53.00 | $50.42 | $50.68 | $50.68 | 1,779,814 |
| 2024-09-30 | $52.60 | $53.92 | $51.87 | $52.39 | $52.39 | 2,359,427 |
| 2024-09-27 | $55.00 | $55.50 | $52.23 | $53.52 | $53.52 | 3,891,689 |
| 2024-09-26 | $53.88 | $55.08 | $52.10 | $54.75 | $54.75 | 3,796,981 |
| 2024-09-25 | $50.90 | $52.55 | $50.79 | $52.10 | $52.10 | 2,476,847 |
| 2024-09-24 | $51.27 | $51.57 | $50.05 | $51.17 | $51.17 | 1,687,602 |
| 2024-09-23 | $50.62 | $51.30 | $49.50 | $50.70 | $50.70 | 2,710,425 |
| 2024-09-20 | $47.05 | $50.69 | $47.00 | $50.51 | $50.51 | 8,256,739 |
| 2024-09-19 | $48.33 | $48.42 | $46.80 | $47.13 | $47.13 | 3,504,937 |
| 2024-09-18 | $46.60 | $48.31 | $46.06 | $46.44 | $46.44 | 6,085,118 |
| 2024-09-17 | $44.75 | $46.79 | $44.40 | $46.33 | $46.33 | 3,677,945 |
| 2024-09-16 | $43.39 | $44.33 | $42.80 | $43.86 | $43.86 | 2,882,054 |
| 2024-09-13 | $41.84 | $43.54 | $41.47 | $43.45 | $43.45 | 3,064,230 |
| 2024-09-12 | $41.79 | $42.30 | $40.78 | $41.36 | $41.36 | 2,292,761 |
| 2024-09-11 | $38.56 | $42.10 | $38.14 | $41.97 | $41.97 | 2,900,726 |
| 2024-09-10 | $37.74 | $38.73 | $36.85 | $38.30 | $38.30 | 1,620,072 |
| 2024-09-09 | $40.20 | $40.40 | $37.95 | $38.03 | $38.03 | 3,052,276 |
| 2024-09-06 | $41.93 | $41.99 | $39.55 | $40.00 | $40.00 | 2,304,088 |
| 2024-09-05 | $40.50 | $42.72 | $40.26 | $41.69 | $41.69 | 2,884,277 |
| 2024-09-04 | $39.96 | $43.18 | $39.66 | $41.69 | $41.69 | 4,207,026 |
| 2024-09-03 | $42.10 | $42.68 | $38.96 | $39.11 | $39.11 | 4,442,972 |
| 2024-08-30 | $47.85 | $47.85 | $40.77 | $43.06 | $43.06 | 8,629,974 |
| 2024-08-29 | $43.88 | $50.04 | $43.58 | $48.22 | $48.22 | 6,836,980 |
| 2024-08-28 | $44.22 | $45.46 | $41.69 | $43.52 | $43.52 | 3,411,866 |
| 2024-08-27 | $43.00 | $45.44 | $42.86 | $44.71 | $44.71 | 4,029,010 |
| 2024-08-26 | $41.94 | $43.90 | $41.58 | $43.00 | $43.00 | 3,395,659 |
| 2024-08-23 | $39.49 | $41.87 | $38.92 | $41.77 | $41.77 | 2,538,912 |
| 2024-08-22 | $41.38 | $41.38 | $39.29 | $39.79 | $39.79 | 1,435,578 |
| 2024-08-21 | $39.01 | $40.72 | $38.01 | $40.66 | $40.66 | 2,221,398 |
| 2024-08-20 | $40.93 | $41.35 | $38.42 | $39.16 | $39.16 | 3,298,168 |
| 2024-08-19 | $40.87 | $41.20 | $39.52 | $41.09 | $41.09 | 2,386,435 |
| 2024-08-16 | $41.78 | $42.00 | $39.97 | $40.91 | $40.91 | 4,751,776 |
| 2024-08-15 | $40.00 | $45.00 | $39.65 | $43.30 | $43.30 | 4,716,021 |
| 2024-08-14 | $40.50 | $40.60 | $38.55 | $38.86 | $38.86 | 1,966,389 |
| 2024-08-13 | $40.64 | $41.10 | $39.07 | $40.40 | $40.40 | 2,288,302 |
| 2024-08-12 | $40.64 | $40.71 | $38.73 | $39.73 | $39.73 | 1,674,549 |
| 2024-08-09 | $40.69 | $41.36 | $38.93 | $40.91 | $40.91 | 2,020,736 |
| 2024-08-08 | $37.26 | $41.89 | $37.25 | $41.01 | $41.01 | 5,975,052 |
| 2024-08-07 | $43.12 | $43.40 | $36.22 | $36.37 | $36.37 | 5,713,171 |
| 2024-08-06 | $44.32 | $44.90 | $41.30 | $42.48 | $42.48 | 2,534,292 |
| 2024-08-05 | $37.52 | $46.25 | $37.52 | $43.78 | $43.78 | 3,348,935 |
| 2024-08-02 | $38.03 | $44.15 | $36.57 | $42.38 | $42.38 | 3,059,513 |
| 2024-08-01 | $43.60 | $44.59 | $39.41 | $40.45 | $40.45 | 1,934,928 |
| 2024-07-31 | $44.41 | $45.19 | $43.47 | $43.84 | $43.84 | 1,451,498 |
| 2024-07-30 | $45.92 | $46.10 | $41.82 | $42.22 | $42.22 | 2,181,823 |
| 2024-07-29 | $47.51 | $48.80 | $45.89 | $46.01 | $46.01 | 1,438,325 |
| 2024-07-26 | $47.88 | $47.90 | $45.47 | $47.14 | $47.14 | 1,825,349 |
| 2024-07-25 | $48.00 | $49.60 | $45.41 | $47.05 | $47.05 | 2,533,689 |
| 2024-07-24 | $52.08 | $52.08 | $46.55 | $47.15 | $47.15 | 2,421,275 |
| 2024-07-23 | $52.56 | $54.06 | $51.95 | $52.61 | $52.61 | 622,733 |
| 2024-07-22 | $52.88 | $53.28 | $51.32 | $52.96 | $52.96 | 899,716 |
| 2024-07-19 | $53.69 | $54.50 | $51.58 | $51.64 | $51.64 | 709,762 |
| 2024-07-18 | $55.00 | $55.14 | $52.14 | $53.50 | $53.50 | 1,022,328 |
| 2024-07-17 | $55.97 | $55.98 | $54.11 | $54.34 | $54.34 | 1,758,278 |
| 2024-07-16 | $58.69 | $59.51 | $56.02 | $57.52 | $57.52 | 1,527,675 |
| 2024-07-15 | $56.84 | $61.00 | $56.30 | $57.87 | $57.87 | 2,204,626 |
| 2024-07-12 | $55.53 | $57.26 | $54.80 | $55.89 | $55.89 | 1,101,836 |
| 2024-07-11 | $57.51 | $57.94 | $54.91 | $55.14 | $55.14 | 1,307,157 |
| 2024-07-10 | $56.71 | $57.59 | $55.26 | $56.88 | $56.88 | 898,501 |
| 2024-07-09 | $58.54 | $59.00 | $55.39 | $56.20 | $56.20 | 1,502,103 |
| 2024-07-08 | $60.01 | $60.98 | $58.41 | $58.91 | $58.91 | 1,400,602 |
| 2024-07-05 | $59.74 | $61.49 | $58.58 | $59.44 | $59.44 | 931,921 |
| 2024-07-03 | $59.55 | $60.82 | $58.12 | $59.34 | $59.34 | 629,243 |
| 2024-07-02 | $57.10 | $60.55 | $56.81 | $60.50 | $60.50 | 848,182 |
| 2024-07-01 | $60.50 | $60.78 | $56.40 | $57.54 | $57.54 | 1,890,528 |
| 2024-06-28 | $58.26 | $61.80 | $58.06 | $60.51 | $60.51 | 3,002,041 |
| 2024-06-27 | $55.00 | $57.97 | $54.51 | $57.88 | $57.88 | 1,120,105 |
| 2024-06-26 | $57.16 | $59.32 | $54.90 | $55.60 | $55.60 | 1,811,573 |
| 2024-06-25 | $59.78 | $59.92 | $57.36 | $57.81 | $57.81 | 727,052 |
| 2024-06-24 | $58.35 | $59.42 | $55.80 | $58.92 | $58.92 | 1,553,410 |
| 2024-06-21 | $60.84 | $62.02 | $58.92 | $59.01 | $59.01 | 4,204,450 |
| 2024-06-20 | $67.60 | $68.48 | $62.83 | $63.16 | $63.16 | 1,756,744 |
| 2024-06-18 | $65.00 | $68.50 | $64.19 | $67.16 | $67.16 | 1,533,831 |
| 2024-06-17 | $64.32 | $66.39 | $63.49 | $64.88 | $64.88 | 1,411,962 |
| 2024-06-14 | $62.08 | $64.67 | $61.50 | $63.92 | $63.92 | 1,458,586 |
| 2024-06-13 | $65.24 | $66.49 | $62.70 | $63.11 | $63.11 | 1,221,880 |
| 2024-06-12 | $66.33 | $67.18 | $63.66 | $64.57 | $64.57 | 1,096,735 |
| 2024-06-11 | $66.00 | $66.90 | $64.41 | $65.13 | $65.13 | 1,162,454 |
| 2024-06-10 | $62.11 | $67.22 | $62.00 | $66.70 | $66.70 | 1,918,337 |
| 2024-06-07 | $62.09 | $64.04 | $61.27 | $61.94 | $61.94 | 1,163,930 |
| 2024-06-06 | $62.50 | $64.27 | $60.79 | $63.01 | $63.01 | 1,461,916 |
| 2024-06-05 | $62.04 | $63.59 | $60.03 | $62.21 | $62.21 | 2,002,304 |
| 2024-06-04 | $63.16 | $63.47 | $60.73 | $61.21 | $61.21 | 1,800,791 |
| 2024-06-03 | $65.13 | $66.48 | $62.40 | $63.62 | $63.62 | 1,622,073 |
| 2024-05-31 | $66.00 | $66.01 | $61.72 | $64.54 | $64.54 | 1,517,085 |
| 2024-05-30 | $67.35 | $67.39 | $61.58 | $65.44 | $65.44 | 2,787,512 |
| 2024-05-29 | $67.99 | $68.88 | $66.42 | $67.45 | $67.45 | 1,352,420 |
| 2024-05-28 | $72.83 | $72.83 | $68.14 | $68.89 | $68.89 | 2,246,164 |
| 2024-05-24 | $71.10 | $72.82 | $70.68 | $71.99 | $71.99 | 857,851 |
| 2024-05-23 | $76.00 | $76.65 | $69.50 | $70.07 | $70.07 | 2,212,113 |
| 2024-05-22 | $74.00 | $75.14 | $72.75 | $73.14 | $73.14 | 1,272,149 |
| 2024-05-21 | $72.30 | $75.38 | $71.71 | $73.34 | $73.34 | 1,101,838 |
| 2024-05-20 | $71.11 | $73.13 | $70.15 | $72.51 | $72.51 | 1,332,300 |
| 2024-05-17 | $73.63 | $74.46 | $70.92 | $72.50 | $72.50 | 1,204,166 |
| 2024-05-16 | $77.52 | $77.57 | $72.15 | $73.00 | $73.00 | 2,175,198 |
| 2024-05-15 | $73.80 | $77.42 | $71.46 | $77.42 | $77.42 | 2,755,346 |
| 2024-05-14 | $71.00 | $72.88 | $68.81 | $72.32 | $72.32 | 1,611,246 |
| 2024-05-13 | $71.18 | $74.04 | $69.92 | $70.26 | $70.26 | 1,929,976 |
| 2024-05-10 | $71.14 | $74.19 | $68.89 | $70.08 | $70.08 | 1,828,618 |
| 2024-05-09 | $72.02 | $72.15 | $68.01 | $70.06 | $70.06 | 3,297,449 |
| 2024-05-08 | $71.06 | $74.20 | $66.10 | $69.26 | $69.26 | 5,411,724 |
| 2024-05-07 | $75.86 | $78.94 | $75.01 | $76.19 | $76.19 | 2,392,100 |
| 2024-05-06 | $77.30 | $81.04 | $76.71 | $78.11 | $78.11 | 1,935,766 |
| 2024-05-03 | $81.07 | $81.25 | $76.51 | $76.96 | $76.96 | 2,141,981 |
| 2024-05-02 | $76.91 | $79.58 | $71.68 | $79.06 | $79.06 | 2,647,417 |
| 2024-05-01 | $80.52 | $80.62 | $74.43 | $74.83 | $74.83 | 3,959,123 |
| 2024-04-30 | $83.97 | $87.20 | $81.68 | $84.76 | $84.76 | 1,983,931 |
| 2024-04-29 | $81.28 | $88.59 | $80.24 | $85.70 | $85.70 | 3,601,211 |
| 2024-04-26 | $70.97 | $85.27 | $70.20 | $85.00 | $85.00 | 3,013,699 |
| 2024-04-25 | $68.42 | $73.19 | $67.29 | $71.59 | $71.59 | 1,281,248 |
| 2024-04-24 | $73.20 | $75.50 | $69.13 | $70.99 | $70.99 | 1,470,674 |
| 2024-04-23 | $67.55 | $73.52 | $66.81 | $71.72 | $71.72 | 1,514,813 |
| 2024-04-22 | $65.00 | $68.73 | $64.56 | $65.79 | $65.79 | 1,330,346 |
| 2024-04-19 | $69.08 | $69.70 | $60.21 | $64.49 | $64.49 | 4,006,154 |
| 2024-04-18 | $72.99 | $72.99 | $68.55 | $70.92 | $70.92 | 1,393,330 |
| 2024-04-17 | $75.00 | $75.54 | $71.16 | $73.21 | $73.21 | 1,399,631 |
| 2024-04-16 | $71.90 | $75.75 | $69.20 | $74.52 | $74.52 | 1,493,774 |
| 2024-04-15 | $74.83 | $79.47 | $70.89 | $71.30 | $71.30 | 2,510,839 |
| 2024-04-12 | $74.65 | $75.36 | $70.53 | $72.73 | $72.73 | 1,197,222 |
| 2024-04-11 | $71.46 | $77.50 | $70.76 | $75.59 | $75.59 | 2,467,544 |
| 2024-04-10 | $66.32 | $71.67 | $65.89 | $71.31 | $71.31 | 1,520,923 |
| 2024-04-09 | $69.92 | $70.99 | $66.00 | $68.37 | $68.37 | 1,144,501 |
| 2024-04-08 | $73.00 | $74.50 | $69.16 | $69.92 | $69.92 | 1,242,967 |
| 2024-04-05 | $69.04 | $75.00 | $67.63 | $71.34 | $71.34 | 1,471,569 |
| 2024-04-04 | $69.71 | $73.20 | $67.75 | $69.77 | $69.77 | 1,688,195 |
| 2024-04-03 | $72.06 | $74.72 | $69.01 | $69.28 | $69.28 | 1,689,899 |
| 2024-04-02 | $69.70 | $74.63 | $68.00 | $72.21 | $72.21 | 2,017,986 |
| 2024-04-01 | $72.62 | $73.40 | $66.76 | $71.12 | $71.12 | 4,309,333 |
| 2024-03-28 | $79.57 | $81.58 | $73.35 | $74.19 | $74.19 | 2,388,108 |
| 2024-03-27 | $81.21 | $82.00 | $75.00 | $79.92 | $79.92 | 3,574,729 |
| 2024-03-26 | $88.90 | $95.21 | $77.50 | $83.38 | $83.38 | 10,591,536 |
| 2024-03-25 | $73.39 | $86.95 | $70.00 | $85.00 | $85.00 | 7,353,881 |
| 2024-03-22 | $65.50 | $72.00 | $65.21 | $70.00 | $70.00 | 4,387,368 |
| 2024-03-21 | $66.00 | $80.00 | $63.45 | $64.15 | $64.15 | 11,454,349 |
| 2024-03-20 | $52.56 | $63.50 | $50.61 | $62.03 | $62.03 | 16,843,327 |