| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 06-May-2025 | 47.00 | 47.00 | 46.00 | 47.00 | 2,994,200 | 0 |
| 05-May-2025 | 47.00 | 47.00 | 47.00 | 47.00 | 51,400 | 0 |
| 02-May-2025 | 48.00 | 48.00 | 47.00 | 47.00 | 378,400 | 0 |
| 30-Apr-2025 | 47.00 | 49.00 | 47.00 | 48.00 | 4,341,700 | 0 |
| 29-Apr-2025 | 48.00 | 48.00 | 47.00 | 47.00 | 304,200 | 0 |
| 28-Apr-2025 | 47.00 | 47.00 | 46.00 | 47.00 | 123,000 | 0 |
| 25-Apr-2025 | 47.00 | 47.00 | 47.00 | 47.00 | 457,600 | 0 |
| 24-Apr-2025 | 47.00 | 47.00 | 46.00 | 47.00 | 261,000 | 0 |
| 23-Apr-2025 | 47.00 | 47.00 | 47.00 | 47.00 | 135,000 | 0 |
| 22-Apr-2025 | 48.00 | 48.00 | 47.00 | 47.00 | 421,300 | 0 |
| 21-Apr-2025 | 48.00 | 49.00 | 48.00 | 48.00 | 106,900 | 0 |
| 17-Apr-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 75,300 | 0 |
| 16-Apr-2025 | 49.00 | 49.00 | 48.00 | 49.00 | 5,731,800 | 0 |
| 15-Apr-2025 | 48.00 | 49.00 | 48.00 | 49.00 | 1,232,000 | 0 |
| 14-Apr-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 95,100 | 0 |
| 11-Apr-2025 | 48.00 | 49.00 | 48.00 | 48.00 | 662,200 | 0 |
| 10-Apr-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 830,900 | 0 |
| 09-Apr-2025 | 49.00 | 49.00 | 48.00 | 49.00 | 157,000 | 0 |
| 08-Apr-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 1,200,100 | 0 |
| 27-Mar-2025 | 50.00 | 50.00 | 49.00 | 49.00 | 5,546,600 | 0 |
| 26-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 8,237,400 | 0 |
| 25-Mar-2025 | 48.00 | 52.00 | 48.00 | 52.00 | 1,985,300 | 0 |
| 24-Mar-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 860,500 | 0 |
| 21-Mar-2025 | 49.00 | 49.00 | 48.00 | 48.00 | 554,600 | 0 |
| 20-Mar-2025 | 49.00 | 49.00 | 48.00 | 49.00 | 111,900 | 0 |
| 19-Mar-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 226,600 | 0 |
| 18-Mar-2025 | 54.00 | 54.00 | 51.00 | 51.00 | 6,077,600 | 0 |
| 17-Mar-2025 | 48.00 | 52.00 | 48.00 | 52.00 | 14,127,200 | 0 |
| 14-Mar-2025 | 48.00 | 48.00 | 47.00 | 48.00 | 649,500 | 0 |
| 13-Mar-2025 | 48.00 | 49.00 | 48.00 | 49.00 | 567,300 | 0 |
| 12-Mar-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1,403,300 | 0 |
| 11-Mar-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 627,400 | 0 |
| 10-Mar-2025 | 47.00 | 47.00 | 47.00 | 47.00 | 187,700 | 0 |
| 07-Mar-2025 | 48.00 | 48.00 | 47.00 | 47.00 | 107,100 | 0 |
| 06-Mar-2025 | 47.00 | 48.00 | 47.00 | 48.00 | 57,500 | 0 |
| 05-Mar-2025 | 47.00 | 47.00 | 47.00 | 47.00 | 1,203,700 | 0 |
| 04-Mar-2025 | 48.00 | 48.00 | 46.00 | 46.00 | 302,300 | 0 |
| 03-Mar-2025 | 48.00 | 49.00 | 48.00 | 48.00 | 131,300 | 0 |
| 28-Feb-2025 | 47.00 | 48.00 | 47.00 | 48.00 | 908,100 | 0 |
| 27-Feb-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 7,429,500 | 0 |
| 26-Feb-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 1,283,500 | 0 |
| 25-Feb-2025 | 51.00 | 51.00 | 51.00 | 51.00 | 5,461,200 | 0 |
| 24-Feb-2025 | 51.00 | 51.00 | 51.00 | 51.00 | 9,854,900 | 0 |
| 21-Feb-2025 | 50.00 | 50.00 | 49.00 | 49.00 | 2,089,400 | 0 |
| 20-Feb-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 4,486,200 | 0 |
| 19-Feb-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 1,040,300 | 0 |
| 18-Feb-2025 | 48.00 | 48.00 | 48.00 | 48.00 | 578,200 | 0 |
| 17-Feb-2025 | 49.00 | 49.00 | 48.00 | 49.00 | 660,200 | 0 |
| 14-Feb-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 2,164,900 | 0 |
| 13-Feb-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 411,200 | 0 |
| 12-Feb-2025 | 50.00 | 50.00 | 49.00 | 49.00 | 92,700 | 0 |
| 11-Feb-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 6,900 | 0 |
| 10-Feb-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 6,098,300 | 0 |
| 07-Feb-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 407,200 | 0 |
| 06-Feb-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 256,200 | 0 |
| 05-Feb-2025 | 49.00 | 50.00 | 49.00 | 50.00 | 1,653,400 | 0 |
| 04-Feb-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 246,500 | 0 |
| 03-Feb-2025 | 49.00 | 50.00 | 49.00 | 49.00 | 981,600 | 0 |
| 31-Jan-2025 | 49.00 | 50.00 | 49.00 | 50.00 | 6,629,700 | 0 |
| 30-Jan-2025 | 49.00 | 49.00 | 49.00 | 49.00 | 1,308,500 | 0 |
| 24-Jan-2025 | 49.00 | 50.00 | 49.00 | 50.00 | 501,400 | 0 |
| 23-Jan-2025 | 48.00 | 50.00 | 48.00 | 49.00 | 809,300 | 0 |
| 22-Jan-2025 | 49.00 | 49.00 | 48.00 | 49.00 | 1,020,900 | 0 |
| 21-Jan-2025 | 50.00 | 50.00 | 49.00 | 49.00 | 875,800 | 0 |
| 20-Jan-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 9,930,600 | 0 |
| 17-Jan-2025 | 51.00 | 51.00 | 51.00 | 51.00 | 1,105,900 | 0 |
| 16-Jan-2025 | 50.00 | 51.00 | 50.00 | 51.00 | 1,957,500 | 0 |
| 15-Jan-2025 | 49.00 | 50.00 | 48.00 | 50.00 | 3,794,800 | 0 |
| 14-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 303,900 | 0 |
| 13-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 400,600 | 0 |
| 10-Jan-2025 | 50.00 | 50.00 | 49.00 | 50.00 | 475,100 | 0 |
| 09-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 5,660,800 | 0 |
| 08-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,749,500 | 0 |
| 07-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,223,100 | 0 |
| 06-Jan-2025 | 50.00 | 50.00 | 50.00 | 50.00 | 1,599,600 | 0 |
| 03-Jan-2025 | 50.00 | 51.00 | 50.00 | 50.00 | 2,088,100 | 0 |
| 02-Jan-2025 | 51.00 | 51.00 | 50.00 | 50.00 | 4,662,600 | 0 |
| 30-Dec-2024 | 49.00 | 51.00 | 49.00 | 51.00 | 13,932,200 | 0 |
| 27-Dec-2024 | 45.00 | 49.00 | 45.00 | 49.00 | 3,986,700 | 0 |
| 24-Dec-2024 | 46.00 | 47.00 | 45.00 | 45.00 | 2,321,200 | 0 |
| 23-Dec-2024 | 48.00 | 48.00 | 47.00 | 47.00 | 268,500 | 0 |
| 20-Dec-2024 | 44.00 | 48.00 | 44.00 | 48.00 | 1,106,800 | 0 |
| 19-Dec-2024 | 45.00 | 45.00 | 44.00 | 44.00 | 1,004,200 | 0 |
| 18-Dec-2024 | 46.00 | 46.00 | 45.00 | 45.00 | 452,200 | 0 |
| 17-Dec-2024 | 44.00 | 45.00 | 44.00 | 44.00 | 1,095,600 | 0 |
| 16-Dec-2024 | 46.00 | 46.00 | 44.00 | 44.00 | 262,400 | 0 |
| 13-Dec-2024 | 47.00 | 47.00 | 45.00 | 46.00 | 1,191,000 | 0 |
| 12-Dec-2024 | 48.00 | 48.00 | 48.00 | 48.00 | 659,500 | 0 |
| 11-Dec-2024 | 50.00 | 50.00 | 48.00 | 48.00 | 4,148,800 | 0 |
| 10-Dec-2024 | 52.00 | 52.00 | 51.00 | 51.00 | 1,503,100 | 0 |
| 09-Dec-2024 | 50.00 | 52.00 | 50.00 | 52.00 | 7,233,100 | 0 |
| 06-Dec-2024 | 48.00 | 50.00 | 48.00 | 50.00 | 3,729,000 | 0 |
| 05-Dec-2024 | 46.00 | 48.00 | 46.00 | 48.00 | 3,249,100 | 0 |
| 04-Dec-2024 | 45.00 | 47.00 | 45.00 | 47.00 | 2,215,100 | 0 |
| 03-Dec-2024 | 45.00 | 45.00 | 45.00 | 45.00 | 3,261,800 | 0 |
| 02-Dec-2024 | 45.00 | 45.00 | 43.00 | 45.00 | 1,179,400 | 0 |
| 29-Nov-2024 | 43.00 | 45.00 | 43.00 | 45.00 | 6,737,100 | 0 |
| 28-Nov-2024 | 43.00 | 43.00 | 43.00 | 43.00 | 658,100 | 0 |
| 26-Nov-2024 | 44.00 | 44.00 | 43.00 | 43.00 | 833,100 | 0 |
| 25-Nov-2024 | 43.00 | 44.00 | 43.00 | 44.00 | 1,862,500 | 0 |