| Date | Open | High | Low | Close | Average | Volume | Value |
|---|---|---|---|---|---|---|---|
| April 15, 2025 | 51.10 | 52.05 | 50.70 | 52.05 | 51.78 | 38,030.00 | 1,969,126.50 |
| April 14, 2025 | 50.60 | 51.10 | 50.60 | 51.10 | 51.00 | 68,290.00 | 3,482,571.50 |
| April 10, 2025 | 50.20 | 51.60 | 50.20 | 51.10 | 51.04 | 11,010.00 | 561,936.50 |
| April 8, 2025 | 50.00 | 50.45 | 49.95 | 50.20 | 50.07 | 37,570.00 | 1,881,066.50 |
| April 7, 2025 | 50.95 | 50.95 | 49.85 | 50.00 | 50.11 | 68,140.00 | 3,414,232.50 |
| April 4, 2025 | 51.00 | 51.90 | 50.70 | 51.00 | 50.94 | 34,040.00 | 1,734,117.00 |
| April 3, 2025 | 50.70 | 51.90 | 50.55 | 51.00 | 50.69 | 28,850.00 | 1,462,515.00 |
| April 2, 2025 | 51.80 | 52.00 | 50.70 | 50.70 | 51.06 | 39,650.00 | 2,024,423.50 |
| March 31, 2025 | 51.70 | 51.80 | 51.05 | 51.05 | 51.31 | 11,170.00 | 573,127.00 |
| March 28, 2025 | 52.00 | 52.00 | 51.70 | 51.70 | 51.87 | 5,610.00 | 291,005.50 |
| March 27, 2025 | 52.00 | 52.05 | 51.00 | 51.95 | 51.41 | 5,370.00 | 276,050.50 |
| March 26, 2025 | 53.00 | 53.00 | 51.00 | 52.00 | 52.55 | 9,380.00 | 492,960.00 |
| March 25, 2025 | 52.20 | 52.20 | 50.70 | 51.10 | 51.36 | 9,190.00 | 472,030.00 |
| March 24, 2025 | 51.90 | 52.00 | 50.55 | 50.70 | 51.10 | 67,960.00 | 3,472,757.00 |
| March 21, 2025 | 51.75 | 52.00 | 51.75 | 52.00 | 51.96 | 18,360.00 | 953,942.00 |
| March 20, 2025 | 52.65 | 53.10 | 51.80 | 51.90 | 52.89 | 187,070.00 | 9,894,890.50 |
| March 19, 2025 | 52.50 | 53.00 | 52.00 | 52.65 | 52.73 | 8,370.00 | 441,337.00 |
| March 18, 2025 | 51.80 | 53.50 | 51.20 | 52.50 | 52.95 | 251,420.00 | 13,311,773.00 |
| March 17, 2025 | 51.30 | 51.60 | 51.00 | 51.05 | 51.35 | 30,710.00 | 1,577,078.50 |
| March 14, 2025 | 51.45 | 51.55 | 50.80 | 51.20 | 51.26 | 17,740.00 | 909,410.50 |
| March 13, 2025 | 50.05 | 51.60 | 50.00 | 51.45 | 50.86 | 50,260.00 | 2,556,435.50 |
| March 12, 2025 | 50.10 | 50.90 | 50.05 | 50.05 | 50.19 | 40,560.00 | 2,035,869.50 |
| March 11, 2025 | 50.30 | 51.00 | 50.00 | 50.10 | 50.17 | 49,230.00 | 2,469,868.50 |
| March 10, 2025 | 51.20 | 52.25 | 49.90 | 50.10 | 50.78 | 89,410.00 | 4,540,475.00 |
| March 7, 2025 | 51.80 | 53.00 | 51.00 | 51.20 | 51.71 | 13,300.00 | 687,805.50 |
| March 6, 2025 | 50.50 | 51.90 | 50.50 | 51.80 | 51.59 | 11,700.00 | 603,640.00 |
| March 5, 2025 | 51.30 | 51.80 | 49.50 | 49.50 | 50.14 | 99,110.00 | 4,969,472.50 |
| March 4, 2025 | 51.50 | 52.00 | 51.10 | 51.30 | 51.49 | 18,290.00 | 941,759.00 |
| March 3, 2025 | 51.50 | 52.95 | 51.50 | 51.85 | 51.97 | 17,550.00 | 912,131.50 |
| February 28, 2025 | 51.70 | 52.45 | 51.00 | 51.50 | 51.47 | 17,300.00 | 890,395.00 |
| February 27, 2025 | 52.90 | 52.90 | 49.50 | 49.50 | 51.14 | 77,390.00 | 3,957,800.50 |
| February 26, 2025 | 53.00 | 53.00 | 52.10 | 52.10 | 52.46 | 12,480.00 | 654,712.50 |
| February 25, 2025 | 52.50 | 53.00 | 51.95 | 53.00 | 52.79 | 146,350.00 | 7,725,441.00 |
| February 24, 2025 | 51.90 | 52.50 | 51.90 | 52.50 | 52.15 | 33,550.00 | 1,749,498.00 |
| February 21, 2025 | 51.50 | 51.90 | 51.20 | 51.90 | 51.81 | 26,580.00 | 1,377,107.00 |
| February 20, 2025 | 52.00 | 52.00 | 51.00 | 51.10 | 51.48 | 34,730.00 | 1,787,920.00 |
| February 19, 2025 | 52.35 | 52.50 | 51.50 | 51.60 | 51.95 | 21,900.00 | 1,137,795.00 |
| February 18, 2025 | 52.50 | 52.50 | 51.60 | 52.15 | 52.08 | 37,010.00 | 1,927,411.00 |
| February 17, 2025 | 52.65 | 52.65 | 51.50 | 52.30 | 52.19 | 44,200.00 | 2,306,651.00 |
| February 14, 2025 | 53.05 | 53.05 | 52.50 | 52.65 | 52.78 | 24,350.00 | 1,285,266.00 |
| February 13, 2025 | 52.85 | 53.15 | 52.55 | 52.70 | 52.80 | 46,560.00 | 2,458,343.00 |
| February 12, 2025 | 54.00 | 54.00 | 52.60 | 52.75 | 53.00 | 57,490.00 | 3,047,232.00 |
| February 11, 2025 | 52.00 | 52.95 | 52.00 | 52.45 | 52.55 | 113,630.00 | 5,971,288.50 |
| February 10, 2025 | 51.45 | 52.30 | 51.40 | 51.90 | 51.90 | 37,980.00 | 1,970,977.50 |
| February 7, 2025 | 51.45 | 52.00 | 51.25 | 51.40 | 51.42 | 148,200.00 | 7,620,241.50 |
| February 6, 2025 | 51.20 | 51.45 | 51.15 | 51.20 | 51.23 | 48,130.00 | 2,465,728.00 |
| February 5, 2025 | 51.50 | 51.60 | 51.00 | 51.20 | 51.32 | 46,340.00 | 2,378,162.50 |
| February 4, 2025 | 51.00 | 51.50 | 50.50 | 51.30 | 50.97 | 24,220.00 | 1,234,554.50 |
| February 3, 2025 | 51.00 | 52.50 | 50.00 | 51.00 | 50.84 | 27,660.00 | 1,406,196.00 |
| January 31, 2025 | 51.00 | 52.00 | 50.00 | 50.00 | 50.26 | 26,500.00 | 1,331,785.00 |
| January 30, 2025 | 51.00 | 51.45 | 49.20 | 49.20 | 50.37 | 43,640.00 | 2,198,111.50 |
| January 28, 2025 | 51.20 | 51.45 | 51.00 | 51.00 | 51.11 | 25,410.00 | 1,298,668.50 |
| January 27, 2025 | 51.00 | 51.20 | 50.75 | 51.20 | 50.98 | 53,610.00 | 2,732,855.50 |
| January 24, 2025 | 51.00 | 51.90 | 50.90 | 51.00 | 51.07 | 29,910.00 | 1,527,535.50 |
| January 23, 2025 | 51.00 | 51.80 | 50.70 | 50.90 | 50.98 | 32,350.00 | 1,649,326.00 |
| January 22, 2025 | 50.60 | 50.60 | 50.30 | 50.50 | 50.39 | 20,510.00 | 1,033,468.50 |
| January 21, 2025 | 50.80 | 51.00 | 50.60 | 50.60 | 50.83 | 32,660.00 | 1,660,057.50 |
| January 20, 2025 | 50.25 | 50.85 | 50.25 | 50.80 | 50.67 | 37,570.00 | 1,903,763.50 |
| January 17, 2025 | 51.20 | 51.20 | 49.95 | 50.25 | 50.26 | 111,340.00 | 5,596,099.00 |
| January 16, 2025 | 51.05 | 51.20 | 50.90 | 51.00 | 51.02 | 38,160.00 | 1,946,830.00 |
| January 15, 2025 | 51.85 | 51.85 | 51.00 | 51.00 | 51.67 | 49,570.00 | 2,561,206.00 |
| January 14, 2025 | 52.20 | 52.20 | 51.80 | 51.85 | 51.93 | 26,920.00 | 1,397,849.00 |
| January 13, 2025 | 52.50 | 52.70 | 52.15 | 52.20 | 52.43 | 36,130.00 | 1,894,305.50 |
| January 10, 2025 | 52.40 | 52.65 | 52.20 | 52.50 | 52.51 | 32,640.00 | 1,713,827.50 |
| January 9, 2025 | 52.35 | 52.40 | 52.15 | 52.40 | 52.33 | 4,970.00 | 260,100.00 |
| January 8, 2025 | 52.35 | 52.45 | 52.05 | 52.30 | 52.25 | 15,810.00 | 826,097.00 |
| January 7, 2025 | 52.40 | 52.70 | 52.15 | 52.30 | 52.38 | 25,860.00 | 1,354,661.00 |
| January 6, 2025 | 52.40 | 52.70 | 52.20 | 52.70 | 52.49 | 150,570.00 | 7,903,048.00 |
| January 3, 2025 | 52.35 | 52.65 | 52.35 | 52.50 | 52.42 | 23,860.00 | 1,250,722.00 |
| January 2, 2025 | 52.75 | 52.75 | 52.20 | 52.35 | 52.47 | 26,570.00 | 1,394,176.00 |