| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| April 16, 2024 | 47.65 | 47.80 | 47.40 | 47.50 | 47.57 | 62,000.00 | 2,949,335.00 |
| April 15, 2024 | 48.00 | 48.00 | 47.55 | 47.80 | 47.81 | 10,000.00 | 478,155.00 |
| April 12, 2024 | 48.45 | 48.50 | 48.00 | 48.00 | 48.31 | 232,100.00 | 11,213,265.00 |
| April 11, 2024 | 49.00 | 49.00 | 48.25 | 48.40 | 48.43 | 23,300.00 | 1,128,310.00 |
| April 8, 2024 | 48.50 | 48.70 | 48.35 | 48.50 | 48.50 | 40,200.00 | 1,949,515.00 |
| April 5, 2024 | 48.90 | 48.90 | 48.35 | 48.45 | 48.47 | 25,000.00 | 1,211,875.00 |
| April 4, 2024 | 49.50 | 49.70 | 48.60 | 48.90 | 48.93 | 33,500.00 | 1,639,120.00 |
| April 3, 2024 | 49.90 | 49.90 | 48.25 | 48.90 | 48.84 | 51,300.00 | 2,505,585.00 |
| April 2, 2024 | 50.10 | 50.10 | 49.00 | 49.05 | 49.31 | 48,000.00 | 2,366,735.00 |
| April 1, 2024 | 49.95 | 50.00 | 49.00 | 49.75 | 49.94 | 26,900.00 | 1,343,465.00 |
| March 27, 2024 | 49.00 | 49.20 | 48.90 | 49.00 | 48.99 | 81,700.00 | 4,002,390.00 |
| March 26, 2024 | 49.10 | 49.80 | 48.95 | 49.00 | 49.17 | 49,500.00 | 2,433,885.00 |
| March 25, 2024 | 49.00 | 49.90 | 49.00 | 49.00 | 49.26 | 23,200.00 | 1,142,820.00 |
| March 22, 2024 | 49.30 | 49.45 | 48.70 | 49.00 | 48.97 | 219,000.00 | 10,723,700.00 |
| March 21, 2024 | 49.95 | 49.95 | 49.25 | 49.30 | 49.39 | 29,200.00 | 1,442,290.00 |
| March 20, 2024 | 49.00 | 49.35 | 48.95 | 49.10 | 49.17 | 19,100.00 | 939,200.00 |
| March 19, 2024 | 49.95 | 49.95 | 48.90 | 49.00 | 49.05 | 86,300.00 | 4,233,400.00 |
| March 18, 2024 | 50.60 | 50.60 | 49.00 | 49.25 | 49.35 | 78,400.00 | 3,868,890.00 |
| March 15, 2024 | 49.70 | 49.70 | 49.45 | 49.65 | 49.63 | 34,900.00 | 1,732,100.00 |
| March 14, 2024 | 51.00 | 51.00 | 49.30 | 49.70 | 49.78 | 34,900.00 | 1,737,210.00 |
| March 13, 2024 | 52.90 | 52.90 | 49.70 | 49.80 | 49.95 | 22,800.00 | 1,138,860.50 |
| March 12, 2024 | 49.95 | 51.00 | 49.45 | 50.00 | 49.82 | 49,600.00 | 2,471,275.00 |
| March 11, 2024 | 50.00 | 50.05 | 49.95 | 49.95 | 50.00 | 44,990.00 | 2,249,432.50 |
| March 8, 2024 | 51.50 | 51.95 | 49.05 | 50.30 | 49.89 | 45,390.00 | 2,264,565.50 |
| March 7, 2024 | 50.60 | 50.80 | 50.00 | 50.40 | 50.34 | 16,990.00 | 855,257.00 |
| March 6, 2024 | 50.45 | 50.50 | 50.05 | 50.50 | 50.24 | 14,580.00 | 732,553.00 |
| March 5, 2024 | 51.65 | 51.95 | 50.20 | 50.50 | 50.56 | 28,440.00 | 1,438,003.00 |
| March 4, 2024 | 51.90 | 52.00 | 50.10 | 50.35 | 50.48 | 37,900.00 | 1,913,088.50 |
| March 1, 2024 | 50.25 | 52.00 | 50.00 | 52.00 | 51.70 | 76,000.00 | 3,928,921.00 |
| February 29, 2024 | 50.25 | 50.25 | 49.90 | 50.25 | 50.06 | 33,570.00 | 1,680,569.00 |
| February 28, 2024 | 50.25 | 50.25 | 49.85 | 50.25 | 49.95 | 19,240.00 | 961,126.00 |
| February 27, 2024 | 50.00 | 50.15 | 49.65 | 50.15 | 49.90 | 11,080.00 | 552,912.00 |
| February 26, 2024 | 50.00 | 50.00 | 49.50 | 50.00 | 49.81 | 30,440.00 | 1,516,095.50 |
| February 23, 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 49.80 | 34,680.00 | 1,727,154.50 |
| February 22, 2024 | 50.10 | 50.10 | 49.50 | 50.00 | 49.88 | 73,410.00 | 3,661,620.00 |
| February 21, 2024 | 50.20 | 50.20 | 49.70 | 50.00 | 49.81 | 13,880.00 | 691,426.50 |
| February 20, 2024 | 50.00 | 50.00 | 49.55 | 50.00 | 49.78 | 9,710.00 | 483,326.50 |
| February 19, 2024 | 50.00 | 50.00 | 49.65 | 50.00 | 49.88 | 39,070.00 | 1,948,637.00 |
| February 16, 2024 | 50.00 | 50.45 | 49.50 | 50.00 | 49.99 | 27,750.00 | 1,387,117.50 |
| February 15, 2024 | 49.95 | 50.00 | 49.00 | 50.00 | 49.92 | 8,880.00 | 443,306.00 |
| February 14, 2024 | 49.50 | 50.00 | 49.50 | 50.00 | 49.95 | 37,050.00 | 1,850,710.00 |
| February 13, 2024 | 50.20 | 50.50 | 50.00 | 50.00 | 50.03 | 16,990.00 | 850,071.50 |
| February 12, 2024 | 50.00 | 50.20 | 49.25 | 50.20 | 49.65 | 10,750.00 | 533,784.00 |
| February 8, 2024 | 50.00 | 50.45 | 49.25 | 50.25 | 49.98 | 18,530.00 | 926,045.00 |
| February 7, 2024 | 49.60 | 50.00 | 49.50 | 50.00 | 49.83 | 13,400.00 | 667,665.00 |
| February 6, 2024 | 49.75 | 49.75 | 49.65 | 49.70 | 49.71 | 17,500.00 | 869,875.00 |
| February 5, 2024 | 49.45 | 49.90 | 49.35 | 49.70 | 49.61 | 11,200.00 | 555,630.00 |
| February 2, 2024 | 49.50 | 49.80 | 49.20 | 49.45 | 49.46 | 39,000.00 | 1,929,060.00 |
| February 1, 2024 | 49.40 | 49.40 | 48.70 | 49.30 | 49.07 | 16,000.00 | 785,145.00 |
| January 31, 2024 | 49.00 | 49.50 | 48.80 | 49.40 | 49.17 | 6,800.00 | 334,330.00 |
| January 30, 2024 | 49.00 | 49.00 | 48.55 | 49.00 | 48.86 | 14,300.00 | 698,700.00 |
| January 29, 2024 | 48.75 | 49.00 | 48.70 | 49.00 | 48.83 | 6,000.00 | 293,025.00 |
| January 26, 2024 | 48.70 | 48.75 | 48.60 | 48.75 | 48.68 | 20,800.00 | 1,012,700.00 |
| January 25, 2024 | 48.50 | 48.70 | 48.45 | 48.70 | 48.63 | 19,600.00 | 953,135.00 |
| January 24, 2024 | 48.50 | 48.70 | 48.45 | 48.70 | 48.62 | 19,400.00 | 943,265.00 |
| January 23, 2024 | 48.70 | 48.80 | 48.50 | 48.50 | 48.64 | 38,100.00 | 1,853,065.00 |
| January 22, 2024 | 48.60 | 48.90 | 48.40 | 48.70 | 48.69 | 88,700.00 | 4,318,490.00 |
| January 19, 2024 | 49.00 | 49.00 | 48.35 | 48.95 | 48.93 | 79,800.00 | 3,904,560.00 |
| January 18, 2024 | 49.50 | 49.50 | 48.70 | 49.00 | 48.99 | 51,700.00 | 2,532,920.00 |
| January 17, 2024 | 49.20 | 49.40 | 48.90 | 49.40 | 49.23 | 106,400.00 | 5,237,715.00 |
| January 16, 2024 | 49.50 | 49.50 | 48.20 | 49.20 | 49.00 | 69,300.00 | 3,395,800.00 |
| January 15, 2024 | 49.90 | 49.90 | 47.60 | 49.00 | 48.66 | 284,960.00 | 13,865,674.00 |
| January 12, 2024 | 50.00 | 50.00 | 49.90 | 50.00 | 49.96 | 7,240.00 | 361,745.50 |
| January 11, 2024 | 49.95 | 50.00 | 49.85 | 50.00 | 49.90 | 8,940.00 | 446,133.50 |
| January 10, 2024 | 50.25 | 51.00 | 49.85 | 50.00 | 50.00 | 40,010.00 | 2,000,496.00 |
| January 9, 2024 | 50.00 | 50.30 | 49.90 | 50.25 | 50.06 | 14,960.00 | 748,845.50 |
| January 8, 2024 | 51.50 | 51.50 | 50.00 | 50.00 | 50.45 | 16,190.00 | 816,752.50 |
| January 5, 2024 | 50.50 | 51.50 | 50.00 | 50.50 | 50.35 | 22,120.00 | 1,113,797.50 |
| January 4, 2024 | 51.00 | 51.00 | 49.90 | 50.50 | 50.19 | 7,670.00 | 384,965.50 |
| January 3, 2024 | 51.00 | 51.50 | 49.90 | 50.80 | 50.45 | 48,080.00 | 2,425,548.00 |
| January 2, 2024 | 51.00 | 51.50 | 49.95 | 51.00 | 51.11 | 6,220.00 | 317,882.00 |