| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Sep-2024 | 33.00 | 34.00 | 32.00 | 32.50 | 4,623,800 | 0 |
| 06-Sep-2024 | 35.00 | 35.00 | 32.50 | 33.00 | 8,158,600 | 0 |
| 05-Sep-2024 | 31.00 | 35.50 | 31.00 | 33.00 | 32,272,000 | 0 |
| 04-Sep-2024 | 32.00 | 35.50 | 31.50 | 35.00 | 79,469,000 | 0 |
| 03-Sep-2024 | 32.50 | 34.50 | 31.50 | 31.50 | 37,765,000 | 0 |
| 02-Sep-2024 | 31.00 | 33.50 | 30.50 | 32.00 | 28,736,400 | 0 |
| 30-Aug-2024 | 30.00 | 32.50 | 30.00 | 30.50 | 9,651,800 | 0 |
| 29-Aug-2024 | 39.00 | 41.00 | 31.00 | 31.50 | 77,603,800 | 0 |
| 28-Aug-2024 | 28.50 | 37.50 | 28.00 | 37.50 | 179,776,000 | 0 |
| 27-Aug-2024 | 29.00 | 29.50 | 28.00 | 28.00 | 1,655,600 | 0 |
| 26-Aug-2024 | 28.50 | 29.00 | 28.00 | 29.00 | 831,000 | 0 |
| 23-Aug-2024 | 29.00 | 29.00 | 28.00 | 28.50 | 983,800 | 0 |
| 22-Aug-2024 | 28.50 | 29.00 | 28.00 | 29.00 | 541,400 | 0 |
| 21-Aug-2024 | 27.50 | 28.50 | 27.50 | 28.50 | 1,872,600 | 0 |
| 20-Aug-2024 | 29.00 | 30.00 | 28.00 | 28.00 | 2,003,000 | 0 |
| 19-Aug-2024 | 26.50 | 29.00 | 26.50 | 29.00 | 1,053,400 | 0 |
| 16-Aug-2024 | 26.50 | 30.00 | 26.50 | 28.00 | 1,132,400 | 0 |
| 15-Aug-2024 | 28.00 | 29.00 | 27.50 | 28.50 | 1,727,400 | 0 |
| 14-Aug-2024 | 27.50 | 30.50 | 27.50 | 28.00 | 12,101,600 | 0 |
| 13-Aug-2024 | 34.00 | 34.00 | 27.50 | 27.50 | 2,233,800 | 0 |
| 12-Aug-2024 | 28.50 | 30.00 | 28.50 | 29.00 | 1,725,200 | 0 |
| 09-Aug-2024 | 28.00 | 29.00 | 28.00 | 28.50 | 1,086,000 | 0 |
| 08-Aug-2024 | 28.50 | 29.00 | 27.50 | 28.00 | 737,800 | 0 |
| 07-Aug-2024 | 28.00 | 30.00 | 28.00 | 28.00 | 6,259,600 | 0 |
| 06-Aug-2024 | 27.50 | 28.50 | 27.50 | 28.00 | 2,718,600 | 0 |
| 05-Aug-2024 | 28.00 | 29.00 | 27.50 | 28.00 | 1,618,400 | 0 |
| 02-Aug-2024 | 26.50 | 28.50 | 26.50 | 28.00 | 1,437,600 | 0 |
| 01-Aug-2024 | 26.50 | 28.50 | 26.50 | 28.00 | 1,328,800 | 0 |
| 31-Jul-2024 | 28.00 | 29.00 | 28.00 | 28.50 | 1,385,800 | 0 |
| 30-Jul-2024 | 27.50 | 30.50 | 27.50 | 29.00 | 9,368,000 | 0 |
| 29-Jul-2024 | 25.00 | 28.50 | 25.00 | 27.50 | 1,365,000 | 0 |
| 26-Jul-2024 | 28.00 | 28.50 | 27.50 | 28.00 | 1,946,200 | 0 |
| 25-Jul-2024 | 28.00 | 32.00 | 27.50 | 28.00 | 16,722,200 | 0 |
| 24-Jul-2024 | 27.50 | 28.50 | 27.50 | 28.00 | 1,882,800 | 0 |
| 23-Jul-2024 | 28.00 | 28.50 | 27.50 | 28.00 | 2,070,800 | 0 |
| 22-Jul-2024 | 28.00 | 28.50 | 27.00 | 28.00 | 1,634,400 | 0 |
| 19-Jul-2024 | 26.00 | 28.50 | 26.00 | 28.00 | 1,561,400 | 0 |
| 18-Jul-2024 | 27.50 | 29.00 | 27.50 | 28.00 | 1,297,600 | 0 |
| 17-Jul-2024 | 29.50 | 30.00 | 28.00 | 28.50 | 4,620,800 | 0 |
| 16-Jul-2024 | 27.50 | 34.50 | 27.50 | 29.00 | 50,268,200 | 0 |
| 15-Jul-2024 | 31.00 | 31.00 | 27.50 | 28.00 | 1,651,000 | 0 |
| 12-Jul-2024 | 28.50 | 29.00 | 27.50 | 27.50 | 861,600 | 0 |
| 11-Jul-2024 | 28.00 | 29.50 | 27.50 | 28.50 | 1,250,000 | 0 |
| 10-Jul-2024 | 29.00 | 29.50 | 28.00 | 28.00 | 898,200 | 0 |
| 09-Jul-2024 | 28.50 | 29.00 | 28.00 | 28.50 | 427,200 | 0 |
| 08-Jul-2024 | 28.50 | 30.00 | 27.50 | 29.00 | 1,197,200 | 0 |
| 05-Jul-2024 | 27.00 | 29.00 | 26.50 | 28.00 | 1,893,800 | 0 |
| 04-Jul-2024 | 35.50 | 35.50 | 28.00 | 28.50 | 525,600 | 0 |
| 03-Jul-2024 | 29.00 | 29.00 | 27.50 | 28.50 | 1,207,800 | 0 |
| 02-Jul-2024 | 26.00 | 28.50 | 26.00 | 28.00 | 345,200 | 0 |
| 01-Jul-2024 | 25.00 | 28.50 | 25.00 | 28.00 | 717,800 | 0 |
| 28-Jun-2024 | 29.00 | 29.00 | 27.00 | 27.50 | 1,413,800 | 0 |
| 27-Jun-2024 | 28.00 | 29.00 | 26.50 | 27.00 | 2,410,000 | 0 |
| 26-Jun-2024 | 26.50 | 29.50 | 26.00 | 27.50 | 14,739,600 | 0 |
| 25-Jun-2024 | 26.00 | 27.50 | 26.00 | 26.50 | 2,537,400 | 0 |
| 24-Jun-2024 | 33.00 | 33.00 | 26.00 | 26.50 | 1,600,000 | 0 |
| 21-Jun-2024 | 27.00 | 27.00 | 25.00 | 26.50 | 10,363,400 | 0 |
| 20-Jun-2024 | 25.50 | 25.50 | 25.00 | 25.50 | 2,067,400 | 0 |
| 19-Jun-2024 | 26.50 | 26.50 | 25.00 | 25.00 | 6,259,800 | 0 |
| 14-Jun-2024 | 27.00 | 27.00 | 25.00 | 25.50 | 6,253,800 | 0 |
| 13-Jun-2024 | 27.00 | 27.00 | 25.00 | 25.50 | 4,628,800 | 0 |
| 12-Jun-2024 | 25.00 | 27.00 | 25.00 | 25.50 | 9,094,200 | 0 |
| 11-Jun-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 8,012,800 | 0 |
| 10-Jun-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 452,200 | 0 |
| 07-Jun-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 36,400 | 0 |
| 06-Jun-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 219,400 | 0 |
| 05-Jun-2024 | 25.50 | 25.50 | 25.00 | 25.00 | 1,883,000 | 0 |
| 04-Jun-2024 | 25.00 | 25.50 | 25.00 | 25.00 | 1,390,400 | 0 |
| 03-Jun-2024 | 25.00 | 25.50 | 25.00 | 25.00 | 3,699,200 | 0 |
| 31-May-2024 | 25.50 | 25.50 | 25.00 | 25.00 | 11,123,200 | 0 |
| 30-May-2024 | 26.00 | 26.50 | 25.00 | 25.50 | 3,535,600 | 0 |
| 29-May-2024 | 25.50 | 27.00 | 25.50 | 25.50 | 10,550,200 | 0 |
| 28-May-2024 | 25.50 | 26.00 | 25.00 | 25.00 | 6,698,800 | 0 |
| 27-May-2024 | 25.50 | 26.50 | 25.00 | 25.50 | 9,371,600 | 0 |
| 22-May-2024 | 26.00 | 27.00 | 25.50 | 25.50 | 8,540,000 | 0 |
| 21-May-2024 | 25.00 | 29.00 | 25.00 | 26.00 | 56,187,200 | 0 |
| 20-May-2024 | 26.00 | 26.50 | 25.00 | 25.00 | 13,957,200 | 0 |
| 17-May-2024 | 29.50 | 29.50 | 25.50 | 26.00 | 37,814,000 | 0 |
| 16-May-2024 | 25.00 | 33.50 | 25.00 | 29.00 | 181,381,200 | 0 |
| 15-May-2024 | 25.00 | 25.50 | 25.00 | 25.00 | 2,022,200 | 0 |
| 14-May-2024 | 25.50 | 25.50 | 25.00 | 25.00 | 2,281,200 | 0 |
| 13-May-2024 | 29.00 | 29.00 | 25.00 | 25.50 | 15,929,000 | 0 |
| 08-May-2024 | 34.50 | 34.50 | 25.50 | 25.50 | 4,926,400 | 0 |
| 07-May-2024 | 27.00 | 29.50 | 26.00 | 26.50 | 30,315,200 | 0 |
| 06-May-2024 | 25.50 | 28.50 | 25.50 | 27.50 | 13,286,400 | 0 |
| 03-May-2024 | 30.00 | 31.50 | 27.50 | 28.00 | 19,820,200 | 0 |
| 02-May-2024 | 33.00 | 33.00 | 28.50 | 31.00 | 41,715,400 | 0 |
| 30-Apr-2024 | 30.50 | 32.50 | 29.00 | 30.00 | 34,710,400 | 0 |
| 29-Apr-2024 | 38.50 | 43.50 | 30.50 | 30.50 | 243,676,200 | 0 |
| 26-Apr-2024 | 25.00 | 33.50 | 25.00 | 33.50 | 118,844,400 | 0 |
| 25-Apr-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 147,800 | 0 |
| 24-Apr-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 216,600 | 0 |
| 23-Apr-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 453,200 | 0 |
| 22-Apr-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 502,400 | 0 |
| 19-Apr-2024 | 25.00 | 25.00 | 25.00 | 25.00 | 4,204,600 | 0 |
| 18-Apr-2024 | 29.00 | 29.00 | 25.00 | 25.00 | 32,013,400 | 0 |
| 17-Apr-2024 | 27.50 | 27.50 | 26.00 | 26.50 | 2,796,600 | 0 |
| 16-Apr-2024 | 27.50 | 28.00 | 26.00 | 27.50 | 11,821,200 | 0 |
| 05-Apr-2024 | 30.50 | 30.50 | 27.00 | 27.50 | 2,841,600 | 0 |
| 04-Apr-2024 | 26.50 | 30.00 | 26.50 | 27.50 | 10,568,400 | 0 |