| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 02-Apr-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 4,864,500 | 0 |
| 01-Apr-2024 | 53.00 | 53.00 | 50.00 | 51.00 | 7,553,700 | 0 |
| 28-Mar-2024 | 54.00 | 55.00 | 52.00 | 53.00 | 6,101,600 | 0 |
| 27-Mar-2024 | 55.00 | 56.00 | 53.00 | 54.00 | 2,730,500 | 0 |
| 26-Mar-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | 0 |
| 25-Mar-2024 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | 0 |
| 22-Mar-2024 | 55.00 | 56.00 | 55.00 | 55.00 | 2,231,000 | 0 |
| 21-Mar-2024 | 54.00 | 58.00 | 53.00 | 55.00 | 9,725,500 | 0 |
| 20-Mar-2024 | 54.00 | 55.00 | 53.00 | 53.00 | 1,936,800 | 0 |
| 19-Mar-2024 | 53.00 | 56.00 | 53.00 | 53.00 | 3,282,800 | 0 |
| 18-Mar-2024 | 53.00 | 55.00 | 53.00 | 53.00 | 5,982,700 | 0 |
| 15-Mar-2024 | 54.00 | 54.00 | 52.00 | 53.00 | 3,585,300 | 0 |
| 14-Mar-2024 | 53.00 | 55.00 | 52.00 | 54.00 | 2,047,600 | 0 |
| 13-Mar-2024 | 53.00 | 54.00 | 51.00 | 53.00 | 2,550,200 | 0 |
| 08-Mar-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 2,789,400 | 0 |
| 07-Mar-2024 | 53.00 | 54.00 | 53.00 | 53.00 | 1,278,100 | 0 |
| 06-Mar-2024 | 53.00 | 55.00 | 52.00 | 54.00 | 3,581,200 | 0 |
| 05-Mar-2024 | 53.00 | 55.00 | 52.00 | 53.00 | 3,006,800 | 0 |
| 04-Mar-2024 | 56.00 | 57.00 | 52.00 | 52.00 | 12,364,500 | 0 |
| 01-Mar-2024 | 56.00 | 57.00 | 55.00 | 56.00 | 4,171,100 | 0 |
| 29-Feb-2024 | 60.00 | 61.00 | 55.00 | 56.00 | 13,962,900 | 0 |
| 28-Feb-2024 | 55.00 | 61.00 | 55.00 | 59.00 | 27,387,800 | 0 |
| 27-Feb-2024 | 55.00 | 60.00 | 55.00 | 55.00 | 12,454,700 | 0 |
| 26-Feb-2024 | 54.00 | 56.00 | 53.00 | 55.00 | 4,621,000 | 0 |
| 23-Feb-2024 | 53.00 | 57.00 | 52.00 | 54.00 | 11,661,300 | 0 |
| 22-Feb-2024 | 52.00 | 53.00 | 51.00 | 53.00 | 3,090,700 | 0 |
| 21-Feb-2024 | 53.00 | 54.00 | 51.00 | 52.00 | 4,918,800 | 0 |
| 20-Feb-2024 | 53.00 | 54.00 | 52.00 | 53.00 | 3,747,700 | 0 |
| 19-Feb-2024 | 55.00 | 55.00 | 51.00 | 54.00 | 13,111,400 | 0 |
| 16-Feb-2024 | 50.00 | 63.00 | 50.00 | 54.00 | 99,596,800 | 0 |
| 15-Feb-2024 | 50.00 | 51.00 | 50.00 | 50.00 | 3,627,900 | 0 |
| 13-Feb-2024 | 51.00 | 51.00 | 50.00 | 50.00 | 7,033,200 | 0 |
| 12-Feb-2024 | 51.00 | 52.00 | 50.00 | 51.00 | 16,216,400 | 0 |
| 07-Feb-2024 | 50.00 | 52.00 | 50.00 | 51.00 | 9,541,300 | 0 |
| 06-Feb-2024 | 52.00 | 52.00 | 50.00 | 51.00 | 14,792,700 | 0 |
| 05-Feb-2024 | 54.00 | 54.00 | 51.00 | 52.00 | 7,814,700 | 0 |
| 02-Feb-2024 | 54.00 | 55.00 | 53.00 | 54.00 | 1,909,300 | 0 |
| 01-Feb-2024 | 56.00 | 56.00 | 54.00 | 55.00 | 1,954,200 | 0 |
| 31-Jan-2024 | 54.00 | 58.00 | 53.00 | 56.00 | 7,583,700 | 0 |
| 30-Jan-2024 | 55.00 | 55.00 | 53.00 | 54.00 | 3,920,100 | 0 |
| 29-Jan-2024 | 55.00 | 56.00 | 54.00 | 54.00 | 3,489,500 | 0 |
| 26-Jan-2024 | 56.00 | 57.00 | 55.00 | 55.00 | 3,888,900 | 0 |
| 25-Jan-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 1,404,000 | 0 |
| 24-Jan-2024 | 57.00 | 58.00 | 56.00 | 57.00 | 3,235,700 | 0 |
| 23-Jan-2024 | 56.00 | 58.00 | 56.00 | 57.00 | 2,122,500 | 0 |
| 22-Jan-2024 | 58.00 | 58.00 | 56.00 | 56.00 | 2,092,800 | 0 |
| 19-Jan-2024 | 58.00 | 59.00 | 56.00 | 57.00 | 3,378,800 | 0 |
| 18-Jan-2024 | 56.00 | 58.00 | 56.00 | 58.00 | 5,728,400 | 0 |
| 17-Jan-2024 | 57.00 | 57.00 | 56.00 | 56.00 | 1,869,900 | 0 |
| 16-Jan-2024 | 50.00 | 57.00 | 50.00 | 57.00 | 7,976,000 | 0 |
| 15-Jan-2024 | 58.00 | 58.00 | 58.00 | 58.00 | 0 | 0 |
| 12-Jan-2024 | 59.00 | 59.00 | 56.00 | 58.00 | 8,745,100 | 0 |
| 11-Jan-2024 | 59.00 | 60.00 | 57.00 | 58.00 | 9,950,900 | 0 |
| 10-Jan-2024 | 60.00 | 60.00 | 58.00 | 59.00 | 4,031,900 | 0 |
| 09-Jan-2024 | 60.00 | 60.00 | 58.00 | 60.00 | 5,937,300 | 0 |
| 08-Jan-2024 | 60.00 | 61.00 | 59.00 | 60.00 | 5,700,500 | 0 |
| 05-Jan-2024 | 61.00 | 62.00 | 60.00 | 60.00 | 6,095,500 | 0 |
| 04-Jan-2024 | 62.00 | 62.00 | 60.00 | 61.00 | 5,086,900 | 0 |
| 03-Jan-2024 | 61.00 | 66.00 | 60.00 | 61.00 | 23,665,700 | 0 |
| 02-Jan-2024 | 61.00 | 62.00 | 60.00 | 61.00 | 4,710,100 | 0 |
| 29-Dec-2023 | 61.00 | 63.00 | 60.00 | 61.00 | 6,118,800 | 0 |
| 28-Dec-2023 | 62.00 | 63.00 | 60.00 | 60.00 | 6,854,600 | 0 |
| 27-Dec-2023 | 60.00 | 65.00 | 60.00 | 62.00 | 19,524,100 | 0 |
| 22-Dec-2023 | 61.00 | 63.00 | 59.00 | 60.00 | 11,161,100 | 0 |
| 21-Dec-2023 | 57.00 | 68.00 | 56.00 | 61.00 | 73,944,000 | 0 |
| 20-Dec-2023 | 57.00 | 58.00 | 56.00 | 57.00 | 5,750,400 | 0 |
| 19-Dec-2023 | 57.00 | 58.00 | 56.00 | 57.00 | 6,521,000 | 0 |
| 18-Dec-2023 | 57.00 | 58.00 | 55.00 | 57.00 | 9,567,700 | 0 |
| 15-Dec-2023 | 59.00 | 59.00 | 56.00 | 57.00 | 17,920,600 | 0 |
| 14-Dec-2023 | 60.00 | 60.00 | 58.00 | 59.00 | 4,648,200 | 0 |
| 13-Dec-2023 | 61.00 | 62.00 | 58.00 | 59.00 | 6,860,900 | 0 |
| 12-Dec-2023 | 60.00 | 61.00 | 59.00 | 61.00 | 4,097,700 | 0 |
| 11-Dec-2023 | 62.00 | 64.00 | 59.00 | 59.00 | 10,853,700 | 0 |
| 08-Dec-2023 | 62.00 | 62.00 | 60.00 | 61.00 | 7,575,000 | 0 |
| 07-Dec-2023 | 64.00 | 65.00 | 60.00 | 61.00 | 18,050,400 | 0 |
| 06-Dec-2023 | 65.00 | 65.00 | 63.00 | 63.00 | 8,009,400 | 0 |
| 05-Dec-2023 | 65.00 | 66.00 | 63.00 | 65.00 | 6,358,900 | 0 |
| 04-Dec-2023 | 68.00 | 68.00 | 63.00 | 65.00 | 11,951,000 | 0 |
| 01-Dec-2023 | 67.00 | 71.00 | 65.00 | 67.00 | 37,539,200 | 0 |
| 30-Nov-2023 | 64.00 | 69.00 | 63.00 | 66.00 | 30,825,000 | 0 |
| 29-Nov-2023 | 63.00 | 65.00 | 63.00 | 63.00 | 5,941,900 | 0 |
| 28-Nov-2023 | 65.00 | 65.00 | 63.00 | 64.00 | 4,578,100 | 0 |
| 27-Nov-2023 | 63.00 | 65.00 | 62.00 | 64.00 | 9,151,500 | 0 |
| 24-Nov-2023 | 63.00 | 64.00 | 61.00 | 63.00 | 6,166,200 | 0 |
| 23-Nov-2023 | 63.00 | 65.00 | 62.00 | 63.00 | 9,028,600 | 0 |
| 22-Nov-2023 | 64.00 | 65.00 | 61.00 | 62.00 | 16,648,000 | 0 |
| 21-Nov-2023 | 64.00 | 66.00 | 64.00 | 64.00 | 4,372,200 | 0 |
| 20-Nov-2023 | 66.00 | 67.00 | 63.00 | 64.00 | 10,437,900 | 0 |
| 17-Nov-2023 | 67.00 | 69.00 | 66.00 | 66.00 | 7,962,100 | 0 |
| 16-Nov-2023 | 70.00 | 71.00 | 67.00 | 67.00 | 15,639,100 | 0 |
| 15-Nov-2023 | 63.00 | 74.00 | 63.00 | 70.00 | 89,417,400 | 0 |
| 14-Nov-2023 | 63.00 | 65.00 | 62.00 | 63.00 | 6,126,800 | 0 |
| 13-Nov-2023 | 66.00 | 67.00 | 61.00 | 63.00 | 16,701,900 | 0 |
| 10-Nov-2023 | 66.00 | 68.00 | 65.00 | 66.00 | 6,054,000 | 0 |
| 09-Nov-2023 | 67.00 | 68.00 | 65.00 | 67.00 | 9,812,200 | 0 |
| 08-Nov-2023 | 67.00 | 68.00 | 65.00 | 67.00 | 6,703,300 | 0 |
| 07-Nov-2023 | 68.00 | 69.00 | 66.00 | 67.00 | 9,173,100 | 0 |
| 06-Nov-2023 | 67.00 | 70.00 | 67.00 | 68.00 | 9,572,000 | 0 |
| 03-Nov-2023 | 68.00 | 69.00 | 65.00 | 67.00 | 6,673,100 | 0 |
| 02-Nov-2023 | 67.00 | 71.00 | 66.00 | 68.00 | 17,473,900 | 0 |