| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 3,538,700 | 0 |
| 05-May-2025 | 59.00 | 60.00 | 57.00 | 58.00 | 10,673,100 | 0 |
| 02-May-2025 | 58.00 | 60.00 | 57.00 | 59.00 | 5,924,400 | 0 |
| 30-Apr-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 1,523,500 | 0 |
| 29-Apr-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,328,900 | 0 |
| 28-Apr-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 1,548,200 | 0 |
| 25-Apr-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 866,700 | 0 |
| 24-Apr-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,265,700 | 0 |
| 23-Apr-2025 | 58.00 | 60.00 | 56.00 | 60.00 | 6,585,400 | 0 |
| 22-Apr-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,517,700 | 0 |
| 21-Apr-2025 | 59.00 | 60.00 | 56.00 | 58.00 | 4,759,900 | 0 |
| 17-Apr-2025 | 56.00 | 59.00 | 55.00 | 59.00 | 4,711,600 | 0 |
| 16-Apr-2025 | 57.00 | 60.00 | 55.00 | 56.00 | 3,233,500 | 0 |
| 15-Apr-2025 | 57.00 | 58.00 | 56.00 | 57.00 | 418,300 | 0 |
| 14-Apr-2025 | 55.00 | 58.00 | 55.00 | 58.00 | 1,417,500 | 0 |
| 11-Apr-2025 | 56.00 | 57.00 | 55.00 | 55.00 | 2,544,300 | 0 |
| 10-Apr-2025 | 56.00 | 56.00 | 54.00 | 56.00 | 463,700 | 0 |
| 09-Apr-2025 | 53.00 | 56.00 | 51.00 | 56.00 | 8,176,200 | 0 |
| 08-Apr-2025 | 57.00 | 57.00 | 50.00 | 54.00 | 15,912,000 | 0 |
| 27-Mar-2025 | 57.00 | 58.00 | 57.00 | 58.00 | 80,700 | 0 |
| 26-Mar-2025 | 58.00 | 58.00 | 57.00 | 57.00 | 991,400 | 0 |
| 25-Mar-2025 | 58.00 | 58.00 | 56.00 | 57.00 | 2,614,700 | 0 |
| 24-Mar-2025 | 58.00 | 58.00 | 56.00 | 57.00 | 4,788,500 | 0 |
| 21-Mar-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 216,700 | 0 |
| 20-Mar-2025 | 57.00 | 58.00 | 57.00 | 58.00 | 971,900 | 0 |
| 19-Mar-2025 | 56.00 | 58.00 | 56.00 | 57.00 | 191,100 | 0 |
| 18-Mar-2025 | 58.00 | 58.00 | 56.00 | 57.00 | 5,148,000 | 0 |
| 17-Mar-2025 | 58.00 | 59.00 | 56.00 | 58.00 | 3,520,600 | 0 |
| 14-Mar-2025 | 58.00 | 58.00 | 57.00 | 57.00 | 560,600 | 0 |
| 13-Mar-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 404,600 | 0 |
| 12-Mar-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 1,464,200 | 0 |
| 11-Mar-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 1,490,200 | 0 |
| 10-Mar-2025 | 59.00 | 59.00 | 57.00 | 59.00 | 943,000 | 0 |
| 07-Mar-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 874,000 | 0 |
| 06-Mar-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,430,800 | 0 |
| 05-Mar-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,680,700 | 0 |
| 04-Mar-2025 | 57.00 | 61.00 | 57.00 | 59.00 | 12,241,000 | 0 |
| 03-Mar-2025 | 56.00 | 58.00 | 56.00 | 57.00 | 6,299,500 | 0 |
| 28-Feb-2025 | 58.00 | 59.00 | 56.00 | 56.00 | 2,855,500 | 0 |
| 27-Feb-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 3,490,200 | 0 |
| 26-Feb-2025 | 58.00 | 59.00 | 57.00 | 57.00 | 2,639,100 | 0 |
| 25-Feb-2025 | 60.00 | 61.00 | 58.00 | 59.00 | 6,091,300 | 0 |
| 24-Feb-2025 | 59.00 | 62.00 | 58.00 | 60.00 | 4,026,700 | 0 |
| 21-Feb-2025 | 60.00 | 60.00 | 59.00 | 59.00 | 1,908,200 | 0 |
| 20-Feb-2025 | 60.00 | 61.00 | 59.00 | 60.00 | 2,758,500 | 0 |
| 19-Feb-2025 | 60.00 | 60.00 | 59.00 | 59.00 | 3,115,400 | 0 |
| 18-Feb-2025 | 58.00 | 63.00 | 58.00 | 60.00 | 19,351,900 | 0 |
| 17-Feb-2025 | 58.00 | 58.00 | 57.00 | 57.00 | 2,593,000 | 0 |
| 14-Feb-2025 | 59.00 | 59.00 | 57.00 | 57.00 | 2,582,500 | 0 |
| 13-Feb-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,581,600 | 0 |
| 12-Feb-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 2,827,800 | 0 |
| 11-Feb-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,407,100 | 0 |
| 10-Feb-2025 | 58.00 | 60.00 | 56.00 | 58.00 | 4,882,700 | 0 |
| 07-Feb-2025 | 57.00 | 59.00 | 55.00 | 58.00 | 7,077,000 | 0 |
| 06-Feb-2025 | 57.00 | 59.00 | 56.00 | 57.00 | 4,822,900 | 0 |
| 05-Feb-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 3,796,400 | 0 |
| 04-Feb-2025 | 58.00 | 58.00 | 57.00 | 58.00 | 322,100 | 0 |
| 03-Feb-2025 | 57.00 | 58.00 | 57.00 | 58.00 | 1,780,700 | 0 |
| 31-Jan-2025 | 59.00 | 59.00 | 57.00 | 58.00 | 2,028,500 | 0 |
| 30-Jan-2025 | 58.00 | 59.00 | 57.00 | 59.00 | 3,210,300 | 0 |
| 24-Jan-2025 | 59.00 | 60.00 | 58.00 | 58.00 | 2,469,300 | 0 |
| 23-Jan-2025 | 59.00 | 63.00 | 58.00 | 58.00 | 27,453,300 | 0 |
| 22-Jan-2025 | 59.00 | 60.00 | 58.00 | 59.00 | 1,241,500 | 0 |
| 21-Jan-2025 | 60.00 | 60.00 | 58.00 | 59.00 | 3,554,300 | 0 |
| 20-Jan-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 4,954,100 | 0 |
| 17-Jan-2025 | 57.00 | 58.00 | 56.00 | 58.00 | 5,736,400 | 0 |
| 16-Jan-2025 | 58.00 | 59.00 | 57.00 | 58.00 | 2,378,800 | 0 |
| 15-Jan-2025 | 57.00 | 59.00 | 57.00 | 58.00 | 2,609,600 | 0 |
| 14-Jan-2025 | 56.00 | 59.00 | 56.00 | 57.00 | 4,473,100 | 0 |
| 13-Jan-2025 | 58.00 | 58.00 | 56.00 | 56.00 | 2,318,100 | 0 |
| 10-Jan-2025 | 57.00 | 59.00 | 57.00 | 57.00 | 939,100 | 0 |
| 09-Jan-2025 | 59.00 | 59.00 | 58.00 | 58.00 | 1,701,500 | 0 |
| 08-Jan-2025 | 58.00 | 60.00 | 57.00 | 59.00 | 4,654,000 | 0 |
| 07-Jan-2025 | 60.00 | 60.00 | 56.00 | 57.00 | 8,048,900 | 0 |
| 06-Jan-2025 | 58.00 | 60.00 | 58.00 | 59.00 | 8,561,000 | 0 |
| 03-Jan-2025 | 58.00 | 60.00 | 57.00 | 57.00 | 6,721,900 | 0 |
| 02-Jan-2025 | 57.00 | 59.00 | 56.00 | 58.00 | 3,417,100 | 0 |
| 30-Dec-2024 | 57.00 | 58.00 | 55.00 | 56.00 | 2,027,800 | 0 |
| 27-Dec-2024 | 56.00 | 57.00 | 54.00 | 56.00 | 3,016,000 | 0 |
| 24-Dec-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 1,949,600 | 0 |
| 23-Dec-2024 | 57.00 | 57.00 | 55.00 | 56.00 | 1,385,400 | 0 |
| 20-Dec-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 894,600 | 0 |
| 19-Dec-2024 | 56.00 | 58.00 | 55.00 | 56.00 | 9,043,700 | 0 |
| 18-Dec-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 1,774,000 | 0 |
| 17-Dec-2024 | 60.00 | 60.00 | 57.00 | 58.00 | 3,088,100 | 0 |
| 16-Dec-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 1,930,700 | 0 |
| 13-Dec-2024 | 59.00 | 60.00 | 59.00 | 60.00 | 697,200 | 0 |
| 12-Dec-2024 | 61.00 | 61.00 | 59.00 | 59.00 | 1,569,900 | 0 |
| 11-Dec-2024 | 60.00 | 66.00 | 59.00 | 61.00 | 21,925,100 | 0 |
| 10-Dec-2024 | 61.00 | 61.00 | 59.00 | 61.00 | 1,057,500 | 0 |
| 09-Dec-2024 | 58.00 | 60.00 | 57.00 | 59.00 | 3,836,800 | 0 |
| 06-Dec-2024 | 58.00 | 58.00 | 57.00 | 58.00 | 2,231,000 | 0 |
| 05-Dec-2024 | 57.00 | 59.00 | 57.00 | 58.00 | 1,080,600 | 0 |
| 04-Dec-2024 | 58.00 | 58.00 | 57.00 | 57.00 | 525,400 | 0 |
| 03-Dec-2024 | 58.00 | 58.00 | 56.00 | 58.00 | 3,235,300 | 0 |
| 02-Dec-2024 | 57.00 | 59.00 | 57.00 | 58.00 | 2,488,400 | 0 |
| 29-Nov-2024 | 59.00 | 59.00 | 56.00 | 57.00 | 5,345,500 | 0 |
| 28-Nov-2024 | 59.00 | 59.00 | 58.00 | 58.00 | 1,719,500 | 0 |
| 26-Nov-2024 | 61.00 | 61.00 | 58.00 | 59.00 | 4,681,300 | 0 |
| 25-Nov-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 2,152,000 | 0 |