| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 04-Jul-2024 | 34.00 | 34.00 | 34.00 | 34.00 | 8,100 | 0 |
| 03-Jul-2024 | 33.00 | 34.00 | 33.00 | 34.00 | 10,900 | 0 |
| 02-Jul-2024 | 33.00 | 33.00 | 33.00 | 33.00 | 35,100 | 0 |
| 01-Jul-2024 | 35.00 | 35.00 | 33.00 | 33.00 | 352,400 | 0 |
| 28-Jun-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 18,800 | 0 |
| 27-Jun-2024 | 34.00 | 34.00 | 33.00 | 33.00 | 15,900 | 0 |
| 26-Jun-2024 | 34.00 | 34.00 | 33.00 | 33.00 | 379,200 | 0 |
| 25-Jun-2024 | 33.00 | 33.00 | 33.00 | 33.00 | 469,200 | 0 |
| 24-Jun-2024 | 32.00 | 33.00 | 32.00 | 33.00 | 1,023,900 | 0 |
| 21-Jun-2024 | 32.00 | 32.00 | 32.00 | 32.00 | 233,000 | 0 |
| 20-Jun-2024 | 31.00 | 32.00 | 31.00 | 32.00 | 210,600 | 0 |
| 19-Jun-2024 | 31.00 | 31.00 | 31.00 | 31.00 | 369,500 | 0 |
| 14-Jun-2024 | 32.00 | 32.00 | 31.00 | 31.00 | 5,500 | 0 |
| 13-Jun-2024 | 32.00 | 32.00 | 32.00 | 32.00 | 24,400 | 0 |
| 12-Jun-2024 | 33.00 | 33.00 | 32.00 | 32.00 | 1,521,900 | 0 |
| 11-Jun-2024 | 33.00 | 33.00 | 33.00 | 33.00 | 622,300 | 0 |
| 10-Jun-2024 | 32.00 | 33.00 | 32.00 | 33.00 | 193,300 | 0 |
| 07-Jun-2024 | 35.00 | 35.00 | 35.00 | 35.00 | 495,600 | 0 |
| 06-Jun-2024 | 36.00 | 36.00 | 36.00 | 36.00 | 312,700 | 0 |
| 05-Jun-2024 | 36.00 | 36.00 | 36.00 | 36.00 | 1,604,500 | 0 |
| 04-Jun-2024 | 38.00 | 38.00 | 37.00 | 37.00 | 1,758,000 | 0 |
| 03-Jun-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 477,800 | 0 |
| 31-May-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 513,400 | 0 |
| 30-May-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 318,000 | 0 |
| 29-May-2024 | 39.00 | 39.00 | 39.00 | 39.00 | 1,198,100 | 0 |
| 28-May-2024 | 39.00 | 39.00 | 39.00 | 39.00 | 28,900 | 0 |
| 27-May-2024 | 39.00 | 39.00 | 39.00 | 39.00 | 254,700 | 0 |
| 22-May-2024 | 39.00 | 39.00 | 39.00 | 39.00 | 326,100 | 0 |
| 21-May-2024 | 39.00 | 39.00 | 39.00 | 39.00 | 28,700 | 0 |
| 20-May-2024 | 37.00 | 38.00 | 37.00 | 38.00 | 90,600 | 0 |
| 17-May-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 736,000 | 0 |
| 16-May-2024 | 38.00 | 38.00 | 38.00 | 38.00 | 138,800 | 0 |
| 15-May-2024 | 35.00 | 38.00 | 35.00 | 38.00 | 158,600 | 0 |
| 14-May-2024 | 36.00 | 36.00 | 34.00 | 35.00 | 631,700 | 0 |
| 13-May-2024 | 36.00 | 36.00 | 36.00 | 36.00 | 535,900 | 0 |
| 08-May-2024 | 38.00 | 38.00 | 36.00 | 36.00 | 359,700 | 0 |
| 07-May-2024 | 40.00 | 40.00 | 39.00 | 39.00 | 205,300 | 0 |
| 06-May-2024 | 41.00 | 41.00 | 41.00 | 41.00 | 83,200 | 0 |
| 03-May-2024 | 42.00 | 42.00 | 42.00 | 42.00 | 895,900 | 0 |
| 02-May-2024 | 41.00 | 42.00 | 41.00 | 42.00 | 1,728,300 | 0 |
| 30-Apr-2024 | 37.00 | 39.00 | 37.00 | 39.00 | 533,700 | 0 |
| 29-Apr-2024 | 35.00 | 36.00 | 35.00 | 36.00 | 1,860,300 | 0 |
| 26-Apr-2024 | 35.00 | 36.00 | 35.00 | 36.00 | 849,600 | 0 |
| 25-Apr-2024 | 30.00 | 33.00 | 30.00 | 33.00 | 2,507,600 | 0 |
| 24-Apr-2024 | 31.00 | 31.00 | 30.00 | 30.00 | 342,300 | 0 |
| 23-Apr-2024 | 32.00 | 32.00 | 31.00 | 31.00 | 315,800 | 0 |
| 22-Apr-2024 | 32.00 | 32.00 | 32.00 | 32.00 | 554,500 | 0 |
| 19-Apr-2024 | 33.00 | 33.00 | 32.00 | 32.00 | 203,300 | 0 |
| 18-Apr-2024 | 32.00 | 33.00 | 32.00 | 33.00 | 1,426,300 | 0 |
| 17-Apr-2024 | 32.00 | 32.00 | 32.00 | 32.00 | 1,091,800 | 0 |
| 16-Apr-2024 | 32.00 | 32.00 | 32.00 | 32.00 | 1,484,900 | 0 |
| 05-Apr-2024 | 34.00 | 34.00 | 34.00 | 34.00 | 239,300 | 0 |
| 04-Apr-2024 | 35.00 | 35.00 | 34.00 | 34.00 | 1,282,500 | 0 |
| 03-Apr-2024 | 32.00 | 35.00 | 32.00 | 35.00 | 9,687,400 | 0 |
| 02-Apr-2024 | 30.00 | 32.00 | 30.00 | 32.00 | 11,907,400 | 0 |
| 01-Apr-2024 | 33.00 | 33.00 | 33.00 | 33.00 | 3,357,500 | 0 |
| 28-Mar-2024 | 36.00 | 36.00 | 36.00 | 36.00 | 9,205,400 | 0 |
| 27-Mar-2024 | 40.00 | 40.00 | 40.00 | 40.00 | 332,700 | 0 |
| 26-Mar-2024 | 44.00 | 44.00 | 44.00 | 44.00 | 446,100 | 0 |
| 25-Mar-2024 | 50.00 | 50.00 | 48.00 | 48.00 | 2,967,300 | 0 |
| 22-Mar-2024 | 51.00 | 51.00 | 50.00 | 51.00 | 476,100 | 0 |
| 21-Mar-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 1,522,800 | 0 |
| 20-Mar-2024 | 51.00 | 56.00 | 50.00 | 51.00 | 13,680,700 | 0 |
| 19-Mar-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 1,873,900 | 0 |
| 18-Mar-2024 | 51.00 | 53.00 | 50.00 | 51.00 | 1,404,700 | 0 |
| 15-Mar-2024 | 51.00 | 52.00 | 50.00 | 52.00 | 684,800 | 0 |
| 14-Mar-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 929,500 | 0 |
| 13-Mar-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 1,431,000 | 0 |
| 08-Mar-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 125,300 | 0 |
| 07-Mar-2024 | 52.00 | 53.00 | 50.00 | 52.00 | 774,000 | 0 |
| 06-Mar-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 312,100 | 0 |
| 05-Mar-2024 | 51.00 | 53.00 | 51.00 | 52.00 | 1,369,400 | 0 |
| 04-Mar-2024 | 51.00 | 54.00 | 51.00 | 51.00 | 1,620,700 | 0 |
| 01-Mar-2024 | 51.00 | 53.00 | 50.00 | 52.00 | 2,303,700 | 0 |
| 29-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 562,100 | 0 |
| 28-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 359,700 | 0 |
| 27-Feb-2024 | 51.00 | 54.00 | 51.00 | 52.00 | 8,905,400 | 0 |
| 26-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 276,100 | 0 |
| 23-Feb-2024 | 52.00 | 52.00 | 51.00 | 52.00 | 1,092,700 | 0 |
| 22-Feb-2024 | 51.00 | 52.00 | 51.00 | 51.00 | 455,800 | 0 |
| 21-Feb-2024 | 53.00 | 53.00 | 50.00 | 51.00 | 983,700 | 0 |
| 20-Feb-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 873,400 | 0 |
| 19-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 210,200 | 0 |
| 16-Feb-2024 | 52.00 | 54.00 | 51.00 | 54.00 | 359,000 | 0 |
| 15-Feb-2024 | 52.00 | 53.00 | 51.00 | 52.00 | 1,245,300 | 0 |
| 13-Feb-2024 | 51.00 | 52.00 | 51.00 | 52.00 | 229,100 | 0 |
| 12-Feb-2024 | 57.00 | 57.00 | 51.00 | 52.00 | 783,300 | 0 |
| 07-Feb-2024 | 53.00 | 53.00 | 51.00 | 52.00 | 1,383,000 | 0 |
| 06-Feb-2024 | 55.00 | 55.00 | 52.00 | 53.00 | 250,200 | 0 |
| 05-Feb-2024 | 57.00 | 57.00 | 51.00 | 54.00 | 2,159,500 | 0 |
| 02-Feb-2024 | 57.00 | 57.00 | 51.00 | 52.00 | 892,700 | 0 |
| 01-Feb-2024 | 58.00 | 58.00 | 51.00 | 52.00 | 847,000 | 0 |
| 31-Jan-2024 | 52.00 | 57.00 | 51.00 | 53.00 | 5,301,700 | 0 |
| 30-Jan-2024 | 53.00 | 54.00 | 52.00 | 52.00 | 553,900 | 0 |
| 29-Jan-2024 | 55.00 | 55.00 | 52.00 | 53.00 | 819,000 | 0 |
| 26-Jan-2024 | 56.00 | 59.00 | 55.00 | 55.00 | 907,600 | 0 |
| 25-Jan-2024 | 55.00 | 56.00 | 52.00 | 54.00 | 1,383,300 | 0 |
| 24-Jan-2024 | 55.00 | 58.00 | 55.00 | 55.00 | 294,000 | 0 |
| 23-Jan-2024 | 54.00 | 59.00 | 54.00 | 56.00 | 6,048,000 | 0 |
| 22-Jan-2024 | 59.00 | 59.00 | 54.00 | 54.00 | 2,531,100 | 0 |