| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 4,658,300 | 0 |
| 03-Jul-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 10,976,300 | 0 |
| 02-Jul-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 1,503,900 | 0 |
| 01-Jul-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 23,589,800 | 0 |
| 28-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 3,889,200 | 0 |
| 27-Jun-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 2,683,800 | 0 |
| 26-Jun-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 2,682,500 | 0 |
| 25-Jun-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 1,548,400 | 0 |
| 24-Jun-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 10,039,600 | 0 |
| 21-Jun-2024 | 50.00 | 51.00 | 50.00 | 51.00 | 7,608,400 | 0 |
| 20-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 10,243,200 | 0 |
| 19-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 2,048,600 | 0 |
| 14-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 5,719,200 | 0 |
| 13-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 46,275,100 | 0 |
| 12-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 26,379,500 | 0 |
| 11-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 10,384,600 | 0 |
| 10-Jun-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 6,093,100 | 0 |
| 07-Jun-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 21,450,000 | 0 |
| 06-Jun-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 23,014,900 | 0 |
| 05-Jun-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 15,016,500 | 0 |
| 04-Jun-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 20,338,300 | 0 |
| 03-Jun-2024 | 52.00 | 52.00 | 50.00 | 50.00 | 38,604,300 | 0 |
| 31-May-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 35,619,000 | 0 |
| 30-May-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 2,384,600 | 0 |
| 29-May-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 5,104,800 | 0 |
| 28-May-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 12,305,000 | 0 |
| 27-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 3,013,400 | 0 |
| 22-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 2,101,700 | 0 |
| 21-May-2024 | 53.00 | 55.00 | 53.00 | 54.00 | 5,397,600 | 0 |
| 20-May-2024 | 55.00 | 55.00 | 54.00 | 54.00 | 5,521,000 | 0 |
| 17-May-2024 | 54.00 | 55.00 | 54.00 | 55.00 | 4,418,600 | 0 |
| 16-May-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 8,992,500 | 0 |
| 15-May-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 4,748,700 | 0 |
| 14-May-2024 | 54.00 | 54.00 | 53.00 | 53.00 | 4,282,700 | 0 |
| 13-May-2024 | 54.00 | 54.00 | 53.00 | 54.00 | 3,168,900 | 0 |
| 08-May-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 2,632,900 | 0 |
| 07-May-2024 | 54.00 | 55.00 | 53.00 | 55.00 | 6,315,600 | 0 |
| 06-May-2024 | 54.00 | 56.00 | 53.00 | 54.00 | 14,685,100 | 0 |
| 03-May-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 1,727,800 | 0 |
| 02-May-2024 | 54.00 | 54.00 | 52.00 | 52.00 | 9,744,900 | 0 |
| 30-Apr-2024 | 52.00 | 54.00 | 52.00 | 53.00 | 19,222,800 | 0 |
| 29-Apr-2024 | 51.00 | 53.00 | 51.00 | 51.00 | 4,779,400 | 0 |
| 26-Apr-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 5,153,400 | 0 |
| 25-Apr-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 2,596,200 | 0 |
| 24-Apr-2024 | 52.00 | 54.00 | 51.00 | 54.00 | 4,109,200 | 0 |
| 23-Apr-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 9,185,400 | 0 |
| 22-Apr-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 7,932,200 | 0 |
| 19-Apr-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 21,461,500 | 0 |
| 18-Apr-2024 | 53.00 | 53.00 | 52.00 | 53.00 | 8,161,700 | 0 |
| 17-Apr-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 5,308,900 | 0 |
| 16-Apr-2024 | 55.00 | 55.00 | 52.00 | 54.00 | 19,450,000 | 0 |
| 05-Apr-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 8,070,800 | 0 |
| 04-Apr-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 17,735,200 | 0 |
| 03-Apr-2024 | 54.00 | 56.00 | 53.00 | 55.00 | 21,967,100 | 0 |
| 02-Apr-2024 | 53.00 | 54.00 | 52.00 | 54.00 | 9,949,100 | 0 |
| 01-Apr-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 12,535,100 | 0 |
| 28-Mar-2024 | 56.00 | 57.00 | 54.00 | 55.00 | 33,404,600 | 0 |
| 27-Mar-2024 | 50.00 | 57.00 | 50.00 | 56.00 | 7,029,400 | 0 |
| 26-Mar-2024 | 58.00 | 58.00 | 55.00 | 56.00 | 16,801,500 | 0 |
| 25-Mar-2024 | 56.00 | 56.00 | 55.00 | 55.00 | 7,294,500 | 0 |
| 22-Mar-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 12,921,100 | 0 |
| 21-Mar-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 15,217,500 | 0 |
| 20-Mar-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 15,855,800 | 0 |
| 19-Mar-2024 | 59.00 | 59.00 | 56.00 | 56.00 | 29,029,700 | 0 |
| 18-Mar-2024 | 55.00 | 60.00 | 55.00 | 58.00 | 85,612,900 | 0 |
| 15-Mar-2024 | 55.00 | 56.00 | 54.00 | 55.00 | 26,066,300 | 0 |
| 14-Mar-2024 | 55.00 | 56.00 | 55.00 | 56.00 | 15,693,600 | 0 |
| 13-Mar-2024 | 56.00 | 58.00 | 55.00 | 55.00 | 49,147,600 | 0 |
| 08-Mar-2024 | 59.00 | 59.00 | 56.00 | 56.00 | 32,935,100 | 0 |
| 07-Mar-2024 | 57.00 | 59.00 | 56.00 | 57.00 | 39,710,000 | 0 |
| 06-Mar-2024 | 55.00 | 58.00 | 55.00 | 57.00 | 35,049,900 | 0 |
| 05-Mar-2024 | 61.00 | 63.00 | 54.00 | 55.00 | 150,616,300 | 0 |
| 04-Mar-2024 | 58.00 | 70.00 | 54.00 | 61.00 | 733,030,600 | 0 |
| 01-Mar-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 2,899,000 | 0 |
| 29-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 5,894,000 | 0 |
| 28-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 5,612,400 | 0 |
| 27-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 2,930,800 | 0 |
| 26-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 4,114,700 | 0 |
| 23-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 777,300 | 0 |
| 22-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 3,386,300 | 0 |
| 21-Feb-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 1,063,500 | 0 |
| 20-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 11,139,000 | 0 |
| 19-Feb-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 8,306,500 | 0 |
| 16-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 3,292,400 | 0 |
| 15-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 10,556,000 | 0 |
| 13-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 7,027,700 | 0 |
| 12-Feb-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 4,972,500 | 0 |
| 07-Feb-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 4,789,600 | 0 |
| 06-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 2,702,200 | 0 |
| 05-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,312,100 | 0 |
| 02-Feb-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 2,094,400 | 0 |
| 01-Feb-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 1,157,200 | 0 |
| 31-Jan-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 3,480,900 | 0 |
| 30-Jan-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 9,365,300 | 0 |
| 29-Jan-2024 | 51.00 | 52.00 | 50.00 | 50.00 | 18,035,400 | 0 |
| 26-Jan-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 7,800,500 | 0 |
| 25-Jan-2024 | 52.00 | 52.00 | 50.00 | 50.00 | 61,123,000 | 0 |
| 24-Jan-2024 | 53.00 | 53.00 | 51.00 | 51.00 | 15,246,800 | 0 |
| 23-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 7,172,800 | 0 |
| 22-Jan-2024 | 53.00 | 53.00 | 52.00 | 52.00 | 2,144,100 | 0 |