| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 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 |
| 03-Apr-2024 | 27.00 | 33.00 | 26.50 | 27.00 | 86,577,400 | 0 |
| 02-Apr-2024 | 32.00 | 32.00 | 25.00 | 27.00 | 21,894,800 | 0 |
| 01-Apr-2024 | 31.50 | 31.50 | 27.00 | 28.00 | 11,630,200 | 0 |
| 28-Mar-2024 | 32.50 | 32.50 | 30.00 | 31.50 | 19,746,000 | 0 |
| 27-Mar-2024 | 32.00 | 32.00 | 30.00 | 30.50 | 10,410,000 | 0 |
| 26-Mar-2024 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | 0 |
| 25-Mar-2024 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | 0 |
| 22-Mar-2024 | 32.00 | 35.00 | 32.00 | 34.50 | 4,911,200 | 0 |
| 21-Mar-2024 | 31.00 | 35.00 | 31.00 | 34.50 | 6,493,400 | 0 |
| 20-Mar-2024 | 31.50 | 35.00 | 31.50 | 33.50 | 8,065,800 | 0 |
| 19-Mar-2024 | 31.50 | 35.50 | 31.50 | 34.50 | 10,096,400 | 0 |
| 18-Mar-2024 | 31.00 | 35.00 | 31.00 | 34.50 | 7,822,200 | 0 |
| 15-Mar-2024 | 30.00 | 35.00 | 30.00 | 34.00 | 19,217,400 | 0 |
| 14-Mar-2024 | 34.50 | 38.00 | 33.00 | 34.00 | 68,574,800 | 0 |
| 13-Mar-2024 | 34.50 | 35.00 | 33.00 | 33.50 | 13,257,400 | 0 |
| 08-Mar-2024 | 32.50 | 37.00 | 32.50 | 34.50 | 11,060,400 | 0 |
| 07-Mar-2024 | 33.00 | 37.00 | 33.00 | 35.50 | 8,140,600 | 0 |
| 06-Mar-2024 | 38.50 | 38.50 | 35.00 | 36.50 | 16,599,800 | 0 |
| 05-Mar-2024 | 39.50 | 39.50 | 34.50 | 35.00 | 36,684,000 | 0 |
| 04-Mar-2024 | 37.00 | 43.00 | 37.00 | 38.50 | 122,055,400 | 0 |
| 01-Mar-2024 | 40.50 | 42.00 | 36.50 | 37.00 | 43,466,000 | 0 |
| 29-Feb-2024 | 47.50 | 48.00 | 39.50 | 40.50 | 62,781,200 | 0 |
| 28-Feb-2024 | 47.50 | 51.50 | 40.00 | 47.50 | 256,591,000 | 0 |
| 27-Feb-2024 | 30.50 | 40.50 | 30.00 | 40.50 | 66,399,600 | 0 |
| 26-Feb-2024 | 26.50 | 36.00 | 26.50 | 30.00 | 10,095,000 | 0 |
| 23-Feb-2024 | 31.00 | 31.00 | 31.00 | 31.00 | 0 | 0 |
| 22-Feb-2024 | 38.00 | 38.00 | 30.00 | 31.00 | 21,377,800 | 0 |
| 21-Feb-2024 | 36.50 | 39.50 | 33.50 | 34.00 | 16,030,600 | 0 |
| 20-Feb-2024 | 38.00 | 41.00 | 38.00 | 40.00 | 2,416,200 | 0 |
| 19-Feb-2024 | 43.50 | 45.00 | 39.00 | 41.00 | 9,412,200 | 0 |
| 16-Feb-2024 | 44.00 | 58.00 | 43.00 | 44.50 | 32,132,400 | 0 |
| 15-Feb-2024 | 45.00 | 50.50 | 44.50 | 46.00 | 7,839,600 | 0 |
| 13-Feb-2024 | 53.00 | 56.00 | 48.50 | 49.50 | 5,190,800 | 0 |
| 12-Feb-2024 | 53.50 | 60.00 | 53.50 | 56.00 | 898,600 | 0 |
| 07-Feb-2024 | 57.50 | 64.00 | 54.00 | 58.00 | 2,119,600 | 0 |
| 06-Feb-2024 | 58.50 | 65.00 | 58.50 | 61.50 | 427,600 | 0 |
| 05-Feb-2024 | 58.00 | 65.00 | 58.00 | 62.00 | 2,262,800 | 0 |
| 02-Feb-2024 | 60.00 | 62.50 | 58.50 | 61.00 | 660,000 | 0 |
| 01-Feb-2024 | 60.50 | 62.00 | 59.50 | 60.00 | 2,340,800 | 0 |
| 31-Jan-2024 | 58.50 | 64.50 | 58.50 | 60.50 | 2,430,400 | 0 |
| 30-Jan-2024 | 73.00 | 73.00 | 61.00 | 62.50 | 11,312,800 | 0 |
| 29-Jan-2024 | 77.50 | 80.50 | 71.50 | 73.00 | 2,355,200 | 0 |
| 26-Jan-2024 | 81.00 | 83.00 | 75.50 | 79.00 | 1,372,600 | 0 |
| 25-Jan-2024 | 82.50 | 84.00 | 78.00 | 83.50 | 1,806,400 | 0 |
| 24-Jan-2024 | 82.50 | 84.00 | 80.00 | 82.50 | 1,453,200 | 0 |
| 23-Jan-2024 | 83.50 | 85.00 | 80.50 | 83.50 | 1,537,400 | 0 |