| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| April 30, 2026 | 51.95 | 52.40 | 51.75 | 52.40 | 52.03 | 52,440.00 | 2,728,227.00 |
| April 29, 2026 | 52.20 | 52.20 | 51.90 | 51.95 | 51.95 | 38,190.00 | 1,984,131.00 |
| April 28, 2026 | 52.10 | 52.10 | 51.80 | 51.95 | 51.96 | 76,410.00 | 3,970,201.50 |
| April 27, 2026 | 52.00 | 52.10 | 52.00 | 52.10 | 52.04 | 7,100.00 | 369,484.00 |
| April 24, 2026 | 52.00 | 52.10 | 51.90 | 52.00 | 51.98 | 11,200.00 | 582,189.50 |
| April 23, 2026 | 52.00 | 52.20 | 51.60 | 52.00 | 51.96 | 40,470.00 | 2,102,920.50 |
| April 22, 2026 | 52.00 | 52.30 | 51.90 | 52.00 | 52.00 | 34,200.00 | 1,778,305.50 |
| April 21, 2026 | 52.20 | 52.35 | 51.95 | 52.00 | 52.15 | 1,013,610.00 | 52,859,285.00 |
| April 20, 2026 | 52.10 | 52.50 | 52.00 | 52.20 | 52.08 | 18,600.00 | 968,740.00 |
| April 17, 2026 | 52.10 | 52.15 | 52.00 | 52.10 | 52.06 | 12,130.00 | 631,547.50 |
| April 16, 2026 | 52.10 | 52.50 | 51.95 | 52.10 | 52.09 | 36,150.00 | 1,882,929.50 |
| April 15, 2026 | 52.00 | 52.15 | 51.95 | 52.00 | 52.00 | 33,730.00 | 1,754,100.00 |
| April 14, 2026 | 52.00 | 52.60 | 51.80 | 52.00 | 52.05 | 41,700.00 | 2,170,374.50 |
| April 13, 2026 | 52.15 | 52.55 | 52.00 | 52.00 | 52.06 | 37,860.00 | 1,970,837.00 |
| April 10, 2026 | 52.35 | 52.50 | 52.15 | 52.20 | 52.23 | 36,510.00 | 1,906,735.00 |
| April 8, 2026 | 52.00 | 52.50 | 52.00 | 52.35 | 52.33 | 8,490.00 | 444,309.50 |
| April 7, 2026 | 51.95 | 52.00 | 51.90 | 51.90 | 51.95 | 44,180.00 | 2,295,244.00 |
| April 6, 2026 | 52.00 | 52.00 | 51.90 | 51.95 | 51.99 | 9,310.00 | 484,036.50 |
| April 1, 2026 | 51.85 | 52.00 | 51.25 | 52.00 | 51.51 | 33,180.00 | 1,709,239.50 |
| March 31, 2026 | 51.90 | 52.00 | 51.80 | 51.85 | 51.89 | 73,090.00 | 3,792,392.50 |
| March 30, 2026 | 51.95 | 52.50 | 51.45 | 51.90 | 51.73 | 35,350.00 | 1,828,695.00 |
| March 27, 2026 | 52.60 | 52.60 | 51.90 | 51.95 | 52.22 | 39,190.00 | 2,046,640.50 |
| March 26, 2026 | 52.50 | 52.60 | 51.50 | 51.85 | 52.38 | 55,810.00 | 2,923,326.50 |
| March 25, 2026 | 52.70 | 52.70 | 52.20 | 52.50 | 52.58 | 43,580.00 | 2,291,357.00 |
| March 24, 2026 | 52.70 | 52.70 | 52.30 | 52.30 | 52.48 | 33,320.00 | 1,748,615.00 |
| March 23, 2026 | 52.80 | 52.80 | 51.50 | 52.00 | 51.82 | 24,270.00 | 1,257,633.00 |
| March 19, 2026 | 52.40 | 52.95 | 52.10 | 52.95 | 52.56 | 15,730.00 | 826,710.50 |
| March 18, 2026 | 52.35 | 52.50 | 52.15 | 52.40 | 52.34 | 24,700.00 | 1,292,911.50 |
| March 17, 2026 | 52.50 | 52.70 | 52.10 | 52.35 | 52.43 | 37,290.00 | 1,954,933.50 |
| March 16, 2026 | 52.10 | 52.55 | 51.95 | 52.30 | 52.39 | 98,260.00 | 5,147,427.00 |
| March 13, 2026 | 52.45 | 52.65 | 52.05 | 52.10 | 52.15 | 15,800.00 | 823,981.50 |
| March 12, 2026 | 52.65 | 52.65 | 52.10 | 52.20 | 52.35 | 9,860.00 | 516,175.00 |
| March 11, 2026 | 52.70 | 52.70 | 52.05 | 52.65 | 52.60 | 22,260.00 | 1,170,885.00 |
| March 10, 2026 | 51.80 | 53.00 | 51.80 | 52.70 | 52.39 | 46,390.00 | 2,430,394.50 |
| March 9, 2026 | 53.50 | 53.50 | 50.25 | 51.60 | 51.54 | 86,030.00 | 4,433,813.50 |
| March 6, 2026 | 53.50 | 53.95 | 53.30 | 53.50 | 53.52 | 19,230.00 | 1,029,140.50 |
| March 5, 2026 | 53.40 | 54.10 | 53.30 | 53.50 | 53.93 | 38,320.00 | 2,066,591.50 |
| March 4, 2026 | 53.90 | 54.00 | 53.35 | 53.40 | 53.41 | 25,930.00 | 1,384,851.50 |
| March 3, 2026 | 53.30 | 54.45 | 53.30 | 53.90 | 53.94 | 64,910.00 | 3,501,140.00 |
| March 2, 2026 | 54.00 | 54.15 | 53.35 | 53.95 | 53.75 | 101,570.00 | 5,459,237.50 |
| February 27, 2026 | 53.65 | 54.15 | 53.60 | 54.15 | 53.87 | 11,710.00 | 630,793.00 |
| February 26, 2026 | 53.60 | 54.00 | 53.50 | 53.65 | 53.61 | 72,080.00 | 3,863,857.50 |
| February 25, 2026 | 53.35 | 54.30 | 53.35 | 53.60 | 53.76 | 69,970.00 | 3,761,920.50 |
| February 24, 2026 | 54.05 | 54.20 | 53.30 | 53.35 | 53.63 | 71,940.00 | 3,858,122.50 |
| February 23, 2026 | 54.00 | 54.05 | 53.90 | 54.05 | 54.01 | 57,280.00 | 3,093,685.50 |
| February 20, 2026 | 53.40 | 54.05 | 53.15 | 54.00 | 53.91 | 68,510.00 | 3,693,208.00 |
| February 19, 2026 | 53.95 | 53.95 | 53.10 | 53.40 | 53.57 | 58,860.00 | 3,153,390.00 |
| February 18, 2026 | 54.00 | 54.20 | 53.60 | 54.20 | 54.04 | 44,650.00 | 2,412,979.50 |
| February 16, 2026 | 54.05 | 54.10 | 53.80 | 54.00 | 53.97 | 42,640.00 | 2,301,341.00 |
| February 13, 2026 | 54.00 | 54.10 | 53.95 | 54.05 | 54.04 | 27,570.00 | 1,489,923.50 |
| February 12, 2026 | 54.20 | 54.20 | 53.90 | 53.90 | 54.06 | 29,280.00 | 1,582,894.50 |
| February 11, 2026 | 54.00 | 54.20 | 53.60 | 54.00 | 53.99 | 121,240.00 | 6,545,487.50 |
| February 10, 2026 | 53.80 | 54.00 | 53.55 | 53.60 | 53.77 | 38,100.00 | 2,048,455.00 |
| February 9, 2026 | 53.50 | 54.00 | 53.50 | 53.80 | 53.89 | 52,540.00 | 2,831,566.00 |
| February 6, 2026 | 53.65 | 54.00 | 53.20 | 53.50 | 53.57 | 78,220.00 | 4,190,009.00 |
| February 5, 2026 | 53.60 | 54.00 | 53.20 | 53.60 | 53.56 | 43,030.00 | 2,304,605.00 |
| February 4, 2026 | 53.00 | 54.00 | 53.00 | 53.50 | 53.56 | 12,920.00 | 692,040.50 |
| February 3, 2026 | 53.15 | 53.50 | 53.00 | 53.00 | 53.24 | 29,170.00 | 1,553,071.50 |
| February 2, 2026 | 53.20 | 53.20 | 52.80 | 53.15 | 52.99 | 93,170.00 | 4,937,294.00 |
| January 30, 2026 | 53.50 | 53.50 | 52.85 | 53.20 | 53.01 | 29,990.00 | 1,589,625.50 |
| January 29, 2026 | 53.00 | 53.10 | 52.75 | 52.95 | 52.93 | 109,100.00 | 5,774,271.50 |
| January 28, 2026 | 54.20 | 54.50 | 52.80 | 52.95 | 53.11 | 111,480.00 | 5,920,716.50 |
| January 27, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 54.14 | 40,900.00 | 2,214,134.00 |
| January 26, 2026 | 55.70 | 55.75 | 54.40 | 54.70 | 54.70 | 70,800.00 | 3,877,263.50 |
| January 23, 2026 | 55.60 | 55.60 | 55.20 | 55.50 | 55.49 | 14,930.00 | 828,532.00 |
| January 22, 2026 | 55.50 | 55.70 | 55.20 | 55.60 | 55.58 | 18,740.00 | 1,041,542.00 |
| January 21, 2026 | 55.70 | 55.70 | 55.05 | 55.50 | 55.44 | 10,860.00 | 602,048.50 |
| January 20, 2026 | 56.00 | 56.00 | 55.50 | 55.70 | 55.67 | 17,920.00 | 997,695.00 |
| January 19, 2026 | 56.00 | 56.00 | 55.00 | 56.00 | 55.85 | 27,260.00 | 1,522,445.50 |
| January 16, 2026 | 54.55 | 56.00 | 54.55 | 56.00 | 55.85 | 94,770.00 | 5,293,149.50 |
| January 15, 2026 | 56.00 | 56.00 | 54.50 | 54.50 | 55.24 | 39,760.00 | 2,196,166.00 |
| January 14, 2026 | 55.95 | 56.00 | 55.30 | 56.00 | 55.99 | 251,590.00 | 14,085,917.50 |
| January 13, 2026 | 55.85 | 56.00 | 55.50 | 56.00 | 55.90 | 104,940.00 | 5,866,383.00 |
| January 12, 2026 | 56.00 | 56.15 | 55.30 | 55.85 | 55.81 | 16,480.00 | 919,762.50 |
| January 9, 2026 | 55.95 | 56.10 | 55.75 | 56.00 | 55.95 | 13,200.00 | 738,543.50 |
| January 8, 2026 | 55.50 | 55.95 | 55.00 | 55.95 | 55.70 | 125,040.00 | 6,964,222.50 |
| January 7, 2026 | 55.80 | 55.90 | 55.35 | 55.45 | 55.60 | 16,340.00 | 908,433.00 |
| January 6, 2026 | 55.70 | 55.80 | 54.70 | 55.80 | 55.27 | 34,040.00 | 1,881,286.00 |
| January 5, 2026 | 55.30 | 55.70 | 54.30 | 55.70 | 55.28 | 109,990.00 | 6,080,486.50 |
| January 2, 2026 | 55.00 | 55.40 | 55.00 | 55.30 | 55.32 | 36,780.00 | 2,034,505.00 |