| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 09-Dec-2025 | 259,000.00 | 259,000.00 | 245,000.00 | 245,000.00 | 1,700 | 0 |
| 08-Dec-2025 | 239,975.00 | 241,025.00 | 239,975.00 | 241,025.00 | 1,100 | 0 |
| 05-Dec-2025 | 254,000.00 | 254,000.00 | 239,975.00 | 239,975.00 | 600 | 0 |
| 04-Dec-2025 | 254,400.00 | 254,400.00 | 254,400.00 | 254,400.00 | 200 | 0 |
| 03-Dec-2025 | 252,400.00 | 254,400.00 | 237,250.00 | 254,400.00 | 2,600 | 0 |
| 02-Dec-2025 | 235,700.00 | 235,700.00 | 235,000.00 | 235,025.00 | 2,800 | 0 |
| 01-Dec-2025 | 236,500.00 | 236,525.00 | 236,250.00 | 236,525.00 | 2,400 | 0 |
| 28-Nov-2025 | 252,000.00 | 252,000.00 | 236,500.00 | 236,500.00 | 3,400 | 0 |
| 27-Nov-2025 | 256,525.00 | 256,525.00 | 252,000.00 | 252,000.00 | 2,400 | 0 |
| 26-Nov-2025 | 259,875.00 | 259,875.00 | 259,000.00 | 259,000.00 | 600 | 0 |
| 25-Nov-2025 | 260,000.00 | 260,000.00 | 259,875.00 | 259,875.00 | 900 | 0 |
| 24-Nov-2025 | 260,500.00 | 260,500.00 | 260,000.00 | 260,000.00 | 700 | 0 |
| 21-Nov-2025 | 260,700.00 | 260,700.00 | 257,975.00 | 260,500.00 | 1,800 | 0 |
| 20-Nov-2025 | 262,000.00 | 262,000.00 | 260,725.00 | 260,725.00 | 1,300 | 0 |
| 19-Nov-2025 | 261,975.00 | 262,000.00 | 261,975.00 | 262,000.00 | 1,200 | 0 |
| 18-Nov-2025 | 262,000.00 | 262,000.00 | 261,000.00 | 261,975.00 | 1,700 | 0 |
| 17-Nov-2025 | 261,825.00 | 262,000.00 | 261,825.00 | 262,000.00 | 600 | 0 |
| 14-Nov-2025 | 261,850.00 | 261,850.00 | 261,800.00 | 261,800.00 | 1,100 | 0 |
| 13-Nov-2025 | 262,550.00 | 262,550.00 | 262,100.00 | 262,100.00 | 700 | 0 |
| 12-Nov-2025 | 262,250.00 | 262,550.00 | 262,250.00 | 262,550.00 | 600 | 0 |
| 11-Nov-2025 | 261,850.00 | 262,350.00 | 261,850.00 | 262,000.00 | 1,700 | 0 |
| 10-Nov-2025 | 261,025.00 | 262,650.00 | 261,025.00 | 261,825.00 | 3,600 | 0 |
| 07-Nov-2025 | 260,600.00 | 261,025.00 | 260,600.00 | 261,025.00 | 600 | 0 |
| 06-Nov-2025 | 260,550.00 | 260,600.00 | 260,550.00 | 260,600.00 | 1,000 | 0 |
| 05-Nov-2025 | 260,525.00 | 260,550.00 | 260,525.00 | 260,550.00 | 500 | 0 |
| 04-Nov-2025 | 260,400.00 | 260,700.00 | 260,400.00 | 260,525.00 | 1,700 | 0 |
| 03-Nov-2025 | 260,150.00 | 260,400.00 | 260,150.00 | 260,400.00 | 800 | 0 |
| 31-Oct-2025 | 259,600.00 | 263,500.00 | 259,600.00 | 260,150.00 | 1,700 | 0 |
| 30-Oct-2025 | 265,000.00 | 265,000.00 | 258,000.00 | 258,000.00 | 2,200 | 0 |
| 29-Oct-2025 | 270,000.00 | 270,025.00 | 265,000.00 | 265,550.00 | 2,500 | 0 |
| 28-Oct-2025 | 273,900.00 | 273,900.00 | 270,000.00 | 270,000.00 | 600 | 0 |
| 27-Oct-2025 | 273,900.00 | 273,900.00 | 273,850.00 | 273,900.00 | 1,100 | 0 |
| 24-Oct-2025 | 279,000.00 | 279,000.00 | 273,900.00 | 273,900.00 | 1,200 | 0 |
| 23-Oct-2025 | 280,650.00 | 282,500.00 | 279,000.00 | 279,000.00 | 3,300 | 0 |
| 22-Oct-2025 | 279,475.00 | 279,700.00 | 279,400.00 | 279,650.00 | 2,200 | 0 |
| 21-Oct-2025 | 275,900.00 | 280,000.00 | 275,900.00 | 279,475.00 | 800 | 0 |
| 20-Oct-2025 | 265,000.00 | 276,000.00 | 265,000.00 | 275,900.00 | 1,300 | 0 |
| 17-Oct-2025 | 265,100.00 | 265,100.00 | 265,000.00 | 265,000.00 | 3,800 | 0 |
| 16-Oct-2025 | 274,000.00 | 274,000.00 | 273,900.00 | 273,900.00 | 1,300 | 0 |
| 15-Oct-2025 | 276,925.00 | 276,925.00 | 274,000.00 | 274,000.00 | 2,100 | 0 |
| 14-Oct-2025 | 277,000.00 | 277,200.00 | 276,925.00 | 276,925.00 | 2,100 | 0 |
| 13-Oct-2025 | 280,500.00 | 280,500.00 | 275,500.00 | 275,500.00 | 4,800 | 0 |
| 10-Oct-2025 | 280,500.00 | 280,575.00 | 278,200.00 | 280,500.00 | 3,500 | 0 |
| 09-Oct-2025 | 280,000.00 | 295,100.00 | 280,000.00 | 280,300.00 | 10,800 | 0 |
| 08-Oct-2025 | 278,800.00 | 279,000.00 | 278,800.00 | 278,825.00 | 2,900 | 0 |
| 07-Oct-2025 | 284,750.00 | 284,750.00 | 278,100.00 | 278,625.00 | 3,700 | 0 |
| 06-Oct-2025 | 284,900.00 | 284,900.00 | 278,000.00 | 284,750.00 | 3,500 | 0 |
| 03-Oct-2025 | 284,900.00 | 284,900.00 | 277,750.00 | 284,900.00 | 4,500 | 0 |
| 02-Oct-2025 | 289,000.00 | 301,000.00 | 279,975.00 | 284,900.00 | 4,300 | 0 |
| 01-Oct-2025 | 273,650.00 | 284,050.00 | 273,650.00 | 284,050.00 | 3,600 | 0 |
| 30-Sep-2025 | 272,400.00 | 274,000.00 | 272,200.00 | 273,650.00 | 2,300 | 0 |
| 29-Sep-2025 | 293,900.00 | 293,900.00 | 272,350.00 | 274,400.00 | 16,400 | 0 |
| 26-Sep-2025 | 292,350.00 | 296,000.00 | 290,500.00 | 290,500.00 | 3,300 | 0 |
| 25-Sep-2025 | 290,000.00 | 298,375.00 | 290,000.00 | 290,000.00 | 5,500 | 0 |
| 24-Sep-2025 | 300,000.00 | 300,000.00 | 299,800.00 | 299,800.00 | 2,200 | 0 |
| 23-Sep-2025 | 300,000.00 | 300,000.00 | 299,900.00 | 299,975.00 | 1,800 | 0 |
| 22-Sep-2025 | 299,100.00 | 302,400.00 | 299,050.00 | 300,000.00 | 3,900 | 0 |
| 19-Sep-2025 | 299,100.00 | 300,150.00 | 296,025.00 | 299,100.00 | 5,600 | 0 |
| 18-Sep-2025 | 304,000.00 | 304,000.00 | 299,075.00 | 299,100.00 | 10,000 | 0 |
| 17-Sep-2025 | 305,775.00 | 305,775.00 | 304,750.00 | 304,750.00 | 1,200 | 0 |
| 16-Sep-2025 | 303,500.00 | 305,800.00 | 296,000.00 | 305,775.00 | 7,300 | 0 |
| 15-Sep-2025 | 303,250.00 | 303,700.00 | 303,250.00 | 303,500.00 | 2,800 | 0 |
| 12-Sep-2025 | 301,500.00 | 308,100.00 | 301,500.00 | 303,500.00 | 2,700 | 0 |
| 11-Sep-2025 | 307,000.00 | 314,750.00 | 301,000.00 | 301,500.00 | 6,100 | 0 |
| 10-Sep-2025 | 310,000.00 | 310,000.00 | 301,600.00 | 307,000.00 | 6,600 | 0 |
| 09-Sep-2025 | 320,025.00 | 320,025.00 | 315,000.00 | 315,000.00 | 1,400 | 0 |
| 08-Sep-2025 | 325,000.00 | 325,000.00 | 320,000.00 | 320,025.00 | 6,300 | 0 |
| 04-Sep-2025 | 329,925.00 | 329,925.00 | 325,025.00 | 325,025.00 | 2,300 | 0 |
| 03-Sep-2025 | 324,000.00 | 335,000.00 | 324,000.00 | 327,700.00 | 7,300 | 0 |
| 02-Sep-2025 | 330,000.00 | 331,000.00 | 323,125.00 | 323,125.00 | 3,600 | 0 |
| 01-Sep-2025 | 321,500.00 | 340,000.00 | 319,600.00 | 322,400.00 | 22,900 | 0 |
| 29-Aug-2025 | 342,900.00 | 342,900.00 | 340,475.00 | 340,475.00 | 1,900 | 0 |
| 28-Aug-2025 | 325,000.00 | 362,000.00 | 325,000.00 | 342,900.00 | 14,800 | 0 |
| 27-Aug-2025 | 321,900.00 | 335,000.00 | 321,725.00 | 321,750.00 | 4,300 | 0 |
| 26-Aug-2025 | 339,425.00 | 339,425.00 | 321,700.00 | 321,875.00 | 11,800 | 0 |
| 25-Aug-2025 | 340,000.00 | 340,000.00 | 320,200.00 | 320,200.00 | 4,600 | 0 |
| 22-Aug-2025 | 345,100.00 | 345,125.00 | 340,000.00 | 340,000.00 | 2,800 | 0 |
| 21-Aug-2025 | 348,575.00 | 360,050.00 | 345,000.00 | 345,000.00 | 8,000 | 0 |
| 20-Aug-2025 | 344,900.00 | 359,000.00 | 330,900.00 | 348,550.00 | 7,800 | 0 |
| 19-Aug-2025 | 359,925.00 | 370,000.00 | 339,850.00 | 345,000.00 | 18,500 | 0 |
| 15-Aug-2025 | 350,025.00 | 398,000.00 | 302,575.00 | 359,900.00 | 52,400 | 0 |
| 14-Aug-2025 | 312,200.00 | 336,675.00 | 312,200.00 | 336,650.00 | 17,900 | 0 |
| 13-Aug-2025 | 306,075.00 | 306,075.00 | 306,075.00 | 306,075.00 | 16,500 | 0 |
| 12-Aug-2025 | 227,825.00 | 278,250.00 | 227,825.00 | 278,250.00 | 28,800 | 0 |
| 11-Aug-2025 | 252,975.00 | 252,975.00 | 252,975.00 | 252,975.00 | 5,700 | 0 |
| 08-Aug-2025 | 281,075.00 | 281,075.00 | 281,075.00 | 281,075.00 | 2,700 | 0 |
| 07-Aug-2025 | 347,000.00 | 347,000.00 | 312,300.00 | 312,300.00 | 3,600 | 0 |
| 06-Aug-2025 | 346,825.00 | 347,175.00 | 346,825.00 | 347,000.00 | 9,100 | 0 |
| 05-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 04-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 01-Aug-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 31-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 30-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 29-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 28-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 25-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 24-Jul-2025 | 346,725.00 | 346,725.00 | 346,725.00 | 346,725.00 | 0 | 0 |
| 23-Jul-2025 | 288,950.00 | 346,725.00 | 288,950.00 | 346,725.00 | 68,000 | 0 |
| 22-Jul-2025 | 288,950.00 | 288,950.00 | 288,950.00 | 288,950.00 | 0 | 0 |
| 21-Jul-2025 | 245,000.00 | 293,875.00 | 245,000.00 | 288,950.00 | 26,700 | 0 |