Unlock stock picks and a broker-level newsfeed that powers Wall Street.
31.85
-0.15
(-0.47%)
As of 12:42:18 PM GMT. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 31.84 | 31.84 | 31.84 | 31.85 | 31.85 | 46,308 |
| Mar 11, 2025 | 32.00 | 32.08 | 31.81 | 32.00 | 32.00 | 73,890 |
| Mar 10, 2025 | 32.00 | 31.85 | 31.80 | 32.00 | 32.00 | 6,524 |
| Mar 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 6, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Mar 5, 2025 | 32.50 | 32.50 | 32.13 | 32.50 | 32.50 | 266,057 |
| Mar 4, 2025 | 33.00 | 32.90 | 32.30 | 32.50 | 32.50 | 346,066 |
| Mar 3, 2025 | 30.50 | 32.95 | 31.00 | 33.00 | 33.00 | 193,000 |
| Feb 28, 2025 | 30.50 | 31.00 | 30.39 | 30.50 | 30.50 | 8,003 |
| Feb 27, 2025 | 29.50 | 30.89 | 30.00 | 30.50 | 30.50 | 22,983 |
| Feb 26, 2025 | 29.50 | 30.00 | 29.50 | 29.50 | 29.50 | 144,290 |
| Feb 25, 2025 | 29.50 | 29.97 | 29.89 | 29.50 | 29.50 | 13,379 |
| Feb 24, 2025 | 29.50 | 30.00 | 27.00 | 29.50 | 29.50 | 299,569 |
| Feb 21, 2025 | 30.50 | 30.00 | 30.00 | 29.50 | 29.50 | 14,000 |
| Feb 20, 2025 | 30.50 | 30.49 | 30.49 | 30.50 | 30.50 | 2,000 |
| Feb 19, 2025 | 32.50 | 32.20 | 30.00 | 30.50 | 30.50 | 115,132 |
| Feb 18, 2025 | 34.50 | 34.44 | 32.00 | 32.50 | 32.50 | 123,565 |
| Feb 17, 2025 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 20,000 |
| Feb 14, 2025 | 34.50 | 34.60 | 34.00 | 34.50 | 34.50 | 75,830 |
| Feb 13, 2025 | 34.50 | 34.00 | 34.00 | 34.50 | 34.50 | 6,427 |
| Feb 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Feb 11, 2025 | 35.50 | 35.70 | 34.00 | 34.50 | 34.50 | 7,684 |
| Feb 10, 2025 | 35.50 | 35.03 | 35.00 | 35.50 | 35.50 | 9,110 |
| Feb 7, 2025 | 35.50 | 35.05 | 33.50 | 35.50 | 35.50 | 28,656 |
| Feb 6, 2025 | 35.50 | 35.80 | 35.80 | 35.50 | 35.50 | 41,860 |
| Feb 5, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Feb 4, 2025 | 35.50 | 35.39 | 35.00 | 35.50 | 35.50 | 6,419 |
| Feb 3, 2025 | 35.50 | 35.40 | 35.40 | 35.50 | 35.50 | 5,000 |
| Jan 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| Jan 30, 2025 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | 2,000 |
| Jan 29, 2025 | 35.50 | 35.00 | 35.00 | 35.50 | 35.50 | 3,377 |
| Jan 28, 2025 | 36.50 | 36.00 | 33.00 | 35.50 | 35.50 | 19,258 |
| Jan 27, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Jan 24, 2025 | 36.50 | 36.24 | 36.24 | 36.50 | 36.50 | 56,530 |
| Jan 23, 2025 | 36.50 | 36.00 | 36.00 | 36.50 | 36.50 | 5,541 |
| Jan 22, 2025 | 36.50 | 36.70 | 34.00 | 36.50 | 36.50 | 59,202 |
| Jan 21, 2025 | 39.00 | 38.00 | 36.50 | 36.50 | 36.50 | 94,115 |
| Jan 20, 2025 | 40.00 | 38.85 | 38.25 | 39.40 | 39.40 | 19,632 |
| Jan 17, 2025 | 40.00 | 39.80 | 39.13 | 40.00 | 40.00 | 9,844 |
| Jan 16, 2025 | 41.50 | 41.95 | 39.00 | 40.00 | 40.00 | 168,302 |
| Jan 15, 2025 | 42.50 | 41.28 | 39.00 | 42.00 | 42.00 | 65,250 |
| Jan 14, 2025 | 42.50 | 43.50 | 41.50 | 42.50 | 42.50 | 73,513 |
| Jan 13, 2025 | 42.50 | 40.00 | 40.00 | 42.50 | 42.50 | 50,685 |
| Jan 10, 2025 | 42.50 | 43.96 | 43.96 | 42.50 | 42.50 | 227 |
| Jan 9, 2025 | 42.50 | 42.00 | 42.00 | 42.50 | 42.50 | 3,750 |
| Jan 8, 2025 | 42.50 | 42.00 | 41.00 | 42.50 | 42.50 | 2,046 |
| Jan 7, 2025 | 42.50 | 44.00 | 41.00 | 42.50 | 42.50 | 222,282 |
| Jan 6, 2025 | 42.50 | 42.20 | 41.00 | 42.50 | 42.50 | 13,738 |
| Jan 3, 2025 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 1 |
| Jan 2, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 31, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 30, 2024 | 42.50 | 43.83 | 43.83 | 42.50 | 42.50 | 228 |
| Dec 27, 2024 | 42.50 | 42.70 | 40.10 | 42.50 | 42.50 | 29,892 |
| Dec 24, 2024 | 42.50 | 41.00 | 41.00 | 42.50 | 42.50 | 1,816 |
| Dec 23, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Dec 20, 2024 | 43.00 | 42.50 | 41.00 | 42.50 | 42.50 | 141,770 |
| Dec 19, 2024 | 43.00 | 43.50 | 43.50 | 43.00 | 43.00 | 9,485 |
| Dec 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Dec 17, 2024 | 43.00 | 42.10 | 42.10 | 43.00 | 43.00 | 70 |
| Dec 16, 2024 | 43.00 | 43.50 | 42.00 | 43.00 | 43.00 | 51,663 |
| Dec 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Dec 12, 2024 | 43.00 | 43.05 | 43.00 | 43.00 | 43.00 | 100,000 |
| Dec 11, 2024 | 43.00 | 42.06 | 42.06 | 43.00 | 43.00 | 2,390 |
| Dec 10, 2024 | 43.00 | 43.50 | 41.00 | 43.00 | 43.00 | 79,665 |
| Dec 9, 2024 | 43.00 | 43.89 | 42.00 | 43.00 | 43.00 | 7,094 |
| Dec 6, 2024 | 44.00 | 42.00 | 42.00 | 43.00 | 43.00 | 23,000 |
| Dec 5, 2024 | 44.00 | 43.98 | 43.98 | 44.00 | 44.00 | 87 |
| Dec 4, 2024 | 44.00 | 43.98 | 43.00 | 44.00 | 44.00 | 1,140 |
| Dec 3, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 66,981 |
| Dec 2, 2024 | 44.00 | 44.93 | 43.00 | 44.00 | 44.00 | 3,551 |
| Nov 29, 2024 | 44.50 | 45.05 | 43.00 | 44.00 | 44.00 | 13,826 |
| Nov 28, 2024 | 44.50 | 46.00 | 43.36 | 44.50 | 44.50 | 18,176 |
| Nov 27, 2024 | 45.50 | 43.00 | 43.00 | 44.50 | 44.50 | 50,000 |
| Nov 26, 2024 | 45.50 | 45.05 | 45.05 | 45.50 | 45.50 | 421 |
| Nov 25, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Nov 22, 2024 | 45.50 | 44.50 | 44.50 | 45.50 | 45.50 | 50,000 |
| Nov 21, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Nov 20, 2024 | 46.00 | 45.50 | 45.10 | 45.50 | 45.50 | 197,250 |
| Nov 19, 2024 | 46.00 | 46.75 | 46.00 | 46.00 | 46.00 | 48,447 |
| Nov 18, 2024 | 46.00 | 47.00 | 45.34 | 46.00 | 46.00 | 22,962 |
| Nov 15, 2024 | 45.50 | 46.50 | 45.00 | 46.00 | 46.00 | 189,957 |
| Nov 14, 2024 | 45.50 | 45.34 | 45.34 | 45.50 | 45.50 | 2,762 |
| Nov 13, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 50,000 |
| Nov 12, 2024 | 45.50 | 45.62 | 45.25 | 45.50 | 45.50 | 1,119,267 |
| Nov 11, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| Nov 8, 2024 | 45.50 | 46.00 | 45.20 | 45.50 | 45.50 | 57,786 |
| Nov 7, 2024 | 45.00 | 45.40 | 45.00 | 45.50 | 45.50 | 16,646 |
| Nov 6, 2024 | 45.00 | 45.20 | 44.56 | 45.00 | 45.00 | 5,106 |
| Nov 5, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Nov 4, 2024 | 45.00 | 46.00 | 44.50 | 45.00 | 45.00 | 20,008 |
| Nov 1, 2024 | 45.00 | 45.00 | 44.86 | 45.00 | 45.00 | 40,364 |
| Oct 31, 2024 | 45.00 | 45.30 | 44.86 | 45.00 | 45.00 | 27,880 |
| Oct 30, 2024 | 45.00 | 46.00 | 46.00 | 45.00 | 45.00 | 25,000 |
| Oct 29, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Oct 28, 2024 | 45.00 | 45.44 | 44.50 | 45.00 | 45.00 | 37,821 |
| Oct 25, 2024 | 45.00 | 46.00 | 44.90 | 45.00 | 45.00 | 105,412 |
| Oct 24, 2024 | 45.00 | 44.88 | 44.88 | 45.00 | 45.00 | 1,283 |
| Oct 23, 2024 | 45.00 | 45.68 | 44.81 | 45.00 | 45.00 | 18,521 |
| Oct 22, 2024 | 45.00 | 45.68 | 44.80 | 45.00 | 45.00 | 30,558 |
| Oct 21, 2024 | 44.50 | 44.50 | 44.50 | 45.00 | 45.00 | 51,021 |
| Oct 18, 2024 | 44.50 | 45.09 | 43.50 | 44.50 | 44.50 | 185,625 |
| Oct 17, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 16, 2024 | 44.50 | 45.00 | 43.50 | 44.50 | 44.50 | 25,234 |
| Oct 15, 2024 | 44.50 | 43.75 | 43.50 | 44.50 | 44.50 | 200,020 |
| Oct 14, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 11, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Oct 10, 2024 | 44.50 | 45.00 | 43.20 | 44.50 | 44.50 | 78,541 |
| Oct 9, 2024 | 44.50 | 42.50 | 42.50 | 44.50 | 44.50 | 81,395 |
| Oct 8, 2024 | 44.50 | 45.10 | 43.10 | 44.50 | 44.50 | 21,000 |
| Oct 7, 2024 | 44.00 | 44.40 | 43.17 | 44.50 | 44.50 | 71,543 |
| Oct 4, 2024 | 44.00 | 44.45 | 43.17 | 44.00 | 44.00 | 77,137 |
| Oct 3, 2024 | 1.38 Dividend | |||||
| Oct 3, 2024 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 208,571 |
| Oct 2, 2024 | 43.50 | 44.00 | 43.25 | 43.50 | 43.49 | 92,444 |
| Oct 1, 2024 | 41.50 | 44.00 | 40.09 | 43.50 | 43.49 | 533,405 |
| Sep 30, 2024 | 40.50 | 42.50 | 40.15 | 41.50 | 41.49 | 95,532 |
| Sep 27, 2024 | 42.00 | 41.70 | 39.00 | 40.50 | 40.49 | 101,704 |
| Sep 26, 2024 | 42.50 | 42.00 | 40.00 | 42.00 | 41.99 | 51,697 |
| Sep 25, 2024 | 42.50 | 43.90 | 41.13 | 42.50 | 42.49 | 360,966 |
| Sep 24, 2024 | 43.50 | 43.10 | 42.00 | 42.50 | 42.49 | 37,667 |
| Sep 23, 2024 | 43.50 | 43.10 | 43.10 | 43.50 | 43.49 | 23,200 |
| Sep 20, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.49 | - |
| Sep 19, 2024 | 44.50 | 45.00 | 42.00 | 43.50 | 43.49 | 168,150 |
| Sep 18, 2024 | 44.50 | 44.90 | 44.00 | 44.50 | 44.49 | 14,071 |
| Sep 17, 2024 | 45.50 | 45.50 | 44.00 | 44.50 | 44.49 | 45,098 |
| Sep 16, 2024 | 45.50 | 45.85 | 45.13 | 45.50 | 45.49 | 17,148 |
| Sep 13, 2024 | 47.50 | 47.00 | 45.50 | 45.50 | 45.49 | 60,925 |
| Sep 12, 2024 | 48.50 | 50.00 | 47.00 | 47.50 | 47.48 | 99,597 |
| Sep 11, 2024 | 48.50 | 48.74 | 48.74 | 48.50 | 48.48 | 1,006 |
| Sep 10, 2024 | 48.50 | 49.99 | 48.74 | 48.50 | 48.48 | 20 |
| Sep 9, 2024 | 49.00 | 49.10 | 47.00 | 48.50 | 48.48 | 10,305 |
| Sep 6, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.98 | - |
| Sep 5, 2024 | 49.00 | 49.16 | 49.16 | 49.00 | 48.98 | 12 |
| Sep 4, 2024 | 49.00 | 50.00 | 49.00 | 49.00 | 48.98 | 140,915 |
| Sep 3, 2024 | 49.00 | 48.06 | 48.06 | 49.00 | 48.98 | 5,225 |
| Sep 2, 2024 | 49.00 | 49.10 | 49.10 | 49.00 | 48.98 | 77 |
| Aug 30, 2024 | 48.00 | 50.00 | 49.00 | 49.50 | 49.48 | 114,426 |
| Aug 29, 2024 | 46.00 | 48.00 | 45.40 | 48.00 | 47.98 | 101,879 |
| Aug 28, 2024 | 49.00 | 49.45 | 49.45 | 49.00 | 48.98 | 752 |
| Aug 27, 2024 | 49.00 | 49.44 | 49.44 | 49.00 | 48.98 | 11,880 |
| Aug 23, 2024 | 49.00 | 49.40 | 49.40 | 49.00 | 48.98 | 6,732 |
| Aug 22, 2024 | 49.00 | 49.34 | 49.34 | 49.00 | 48.98 | 16,988 |
| Aug 21, 2024 | 48.50 | 50.00 | 49.25 | 49.00 | 48.98 | 44,554 |
| Aug 20, 2024 | 48.50 | 49.70 | 49.01 | 48.50 | 48.48 | 7,000 |
| Aug 19, 2024 | 48.50 | 47.40 | 47.00 | 48.50 | 48.48 | 12,622 |
| Aug 16, 2024 | 48.50 | 49.00 | 49.00 | 48.50 | 48.48 | 1,512 |
| Aug 15, 2024 | 48.50 | 48.95 | 48.95 | 48.50 | 48.48 | 10,406 |
| Aug 14, 2024 | 48.50 | 50.00 | 48.80 | 48.50 | 48.48 | 18,755 |
| Aug 13, 2024 | 48.50 | 48.80 | 48.80 | 48.50 | 48.48 | 3,216 |
| Aug 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.48 | - |
| Aug 9, 2024 | 48.50 | 49.85 | 49.85 | 48.50 | 48.48 | 19,916 |
| Aug 8, 2024 | 48.00 | 49.33 | 49.00 | 48.50 | 48.48 | 10,040 |
| Aug 7, 2024 | 48.00 | 48.70 | 48.70 | 48.00 | 47.98 | 61 |
| Aug 6, 2024 | 48.00 | 48.84 | 47.80 | 48.00 | 47.98 | 733 |
| Aug 5, 2024 | 48.00 | 48.75 | 48.75 | 48.00 | 47.98 | 24,297 |
| Aug 2, 2024 | 48.00 | 49.00 | 47.67 | 48.00 | 47.98 | 98,065 |
| Aug 1, 2024 | 48.00 | 47.50 | 47.00 | 48.00 | 47.98 | 31,903 |
| Jul 31, 2024 | 46.00 | 48.43 | 46.00 | 47.50 | 47.48 | 90,400 |
| Jul 30, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.99 | - |
| Jul 29, 2024 | 45.00 | 47.00 | 46.00 | 46.00 | 45.99 | 11,127 |
| Jul 26, 2024 | 44.00 | 45.90 | 45.80 | 45.00 | 44.99 | 52,397 |
| Jul 25, 2024 | 44.00 | 44.10 | 44.10 | 44.00 | 43.99 | 1,880 |
| Jul 24, 2024 | 44.00 | 45.00 | 45.00 | 44.00 | 43.99 | 6,700 |
| Jul 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.99 | - |
| Jul 22, 2024 | 44.00 | 44.06 | 44.06 | 44.00 | 43.99 | 5,000 |
| Jul 19, 2024 | 44.00 | 44.90 | 44.00 | 44.00 | 43.99 | 143,183 |
| Jul 18, 2024 | 43.50 | 45.00 | 43.50 | 44.00 | 43.99 | 27,714 |
| Jul 17, 2024 | 43.50 | 44.50 | 44.50 | 43.50 | 43.49 | 2,000 |
| Jul 16, 2024 | 43.00 | 44.48 | 43.60 | 43.50 | 43.49 | 150,070 |
| Jul 15, 2024 | 43.00 | 43.90 | 43.90 | 43.00 | 42.99 | 6,186 |
| Jul 12, 2024 | 43.00 | 44.00 | 42.54 | 43.00 | 42.99 | 71,116 |
| Jul 11, 2024 | 43.50 | 44.00 | 42.54 | 43.00 | 42.99 | 28,443 |
| Jul 10, 2024 | 43.00 | 42.00 | 42.00 | 43.00 | 42.99 | 37 |
| Jul 9, 2024 | 43.00 | 44.00 | 43.05 | 43.00 | 42.99 | 166,519 |
| Jul 8, 2024 | 43.00 | 43.00 | 42.26 | 43.00 | 42.99 | 49,286 |
| Jul 5, 2024 | 43.00 | 44.00 | 42.17 | 43.00 | 42.99 | 272,452 |
| Jul 4, 2024 | 44.50 | 44.27 | 42.13 | 42.50 | 42.49 | 32,571 |
| Jul 3, 2024 | 45.20 | 44.70 | 43.75 | 44.50 | 44.49 | 97,020 |
| Jul 2, 2024 | 45.20 | 45.00 | 44.42 | 45.20 | 45.19 | 7,823 |
| Jul 1, 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.19 | - |
| Jun 28, 2024 | 45.50 | 45.00 | 44.40 | 45.20 | 45.19 | 21,808 |
| Jun 27, 2024 | 45.50 | 45.30 | 45.00 | 45.50 | 45.49 | 37,128 |
| Jun 26, 2024 | 45.50 | 45.40 | 45.00 | 45.50 | 45.49 | 17,906 |
| Jun 25, 2024 | 45.50 | 45.75 | 45.20 | 45.50 | 45.49 | 31,974 |
| Jun 24, 2024 | 45.50 | 45.80 | 45.00 | 45.50 | 45.49 | 54,848 |
| Jun 21, 2024 | 46.00 | 45.00 | 45.00 | 45.50 | 45.49 | 12,608 |
| Jun 20, 2024 | 46.00 | 45.50 | 45.50 | 46.00 | 45.99 | 4,121 |
| Jun 19, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 45.99 | 84,545 |
| Jun 18, 2024 | 46.00 | 46.10 | 46.10 | 46.00 | 45.99 | 9,000 |
| Jun 17, 2024 | 46.00 | 46.18 | 45.22 | 46.00 | 45.99 | 36,025 |
| Jun 14, 2024 | 46.00 | 46.20 | 45.13 | 46.00 | 45.99 | 77,929 |
| Jun 13, 2024 | 46.50 | 46.75 | 45.00 | 46.00 | 45.99 | 117,069 |
| Jun 12, 2024 | 46.50 | 47.00 | 46.45 | 46.50 | 46.49 | 2,543 |
| Jun 11, 2024 | 50.60 | 50.20 | 45.50 | 46.50 | 46.49 | 101,034 |
| Jun 10, 2024 | 50.60 | 49.25 | 49.14 | 50.60 | 50.58 | 7,150 |
| Jun 7, 2024 | 51.10 | 50.20 | 49.25 | 50.60 | 50.58 | 6,144 |
| Jun 6, 2024 | 51.10 | 49.25 | 49.00 | 51.10 | 51.08 | 57,518 |
| Jun 5, 2024 | 51.10 | 50.50 | 49.75 | 51.10 | 51.08 | 88,545 |
| Jun 4, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.08 | - |
| Jun 3, 2024 | 51.10 | 50.70 | 49.56 | 51.10 | 51.08 | 3,566 |
| May 31, 2024 | 51.10 | 50.72 | 49.34 | 51.10 | 51.08 | 15,048 |
| May 30, 2024 | 51.10 | 49.58 | 49.58 | 51.10 | 51.08 | 786 |
| May 29, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.08 | - |
| May 28, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.08 | - |
| May 24, 2024 | 51.10 | 50.72 | 50.00 | 51.10 | 51.08 | 80,165 |
| May 23, 2024 | 51.10 | 51.50 | 51.50 | 51.10 | 51.08 | 30,389 |
| May 22, 2024 | 51.10 | 49.55 | 49.55 | 51.10 | 51.08 | 4,427 |
| May 21, 2024 | 51.50 | 50.45 | 50.00 | 51.10 | 51.08 | 17,056 |
| May 20, 2024 | 51.50 | 50.45 | 50.00 | 51.50 | 51.48 | 11,907 |
| May 17, 2024 | 51.50 | 52.50 | 50.00 | 51.50 | 51.48 | 163,460 |
| May 16, 2024 | 51.50 | 50.00 | 50.00 | 51.50 | 51.48 | 9,021 |
| May 15, 2024 | 52.00 | 50.00 | 50.00 | 51.50 | 51.48 | 1,980 |
| May 14, 2024 | 52.00 | 53.60 | 50.00 | 52.00 | 51.98 | 170 |
| May 13, 2024 | 52.00 | 53.60 | 50.00 | 52.00 | 51.98 | 3,141 |
| May 10, 2024 | 52.00 | 51.00 | 50.00 | 52.00 | 51.98 | 5,767 |
| May 9, 2024 | 52.00 | 50.00 | 50.00 | 52.00 | 51.98 | 8,053 |
| May 8, 2024 | 52.00 | 51.40 | 50.00 | 52.00 | 51.98 | 8,087 |
| May 7, 2024 | 52.50 | 53.80 | 50.00 | 52.00 | 51.98 | 24,947 |
| May 3, 2024 | 52.50 | 54.00 | 52.50 | 52.50 | 52.48 | 102,485 |
| May 2, 2024 | 53.00 | 51.12 | 51.00 | 52.50 | 52.48 | 10,000 |
| May 1, 2024 | 53.00 | 53.44 | 51.20 | 53.00 | 52.98 | 50,078 |
| Apr 30, 2024 | 54.50 | 53.41 | 51.50 | 53.00 | 52.98 | 25,557 |
| Apr 29, 2024 | 53.50 | 54.00 | 53.00 | 53.50 | 53.48 | 91,284 |
| Apr 26, 2024 | 53.50 | 54.00 | 53.30 | 53.50 | 53.48 | 88,057 |
| Apr 25, 2024 | 53.50 | 54.00 | 53.30 | 53.50 | 53.48 | 13,344 |
| Apr 24, 2024 | 53.50 | 54.10 | 53.80 | 53.50 | 53.48 | 198,934 |
| Apr 23, 2024 | 53.50 | 54.00 | 54.00 | 53.50 | 53.48 | 82,037 |
| Apr 22, 2024 | 52.50 | 54.00 | 52.55 | 53.50 | 53.48 | 31,367 |
| Apr 19, 2024 | 51.00 | 52.00 | 50.50 | 51.50 | 51.48 | 71,384 |
| Apr 18, 2024 | 51.00 | 50.26 | 50.26 | 51.00 | 50.98 | 2,005 |
| Apr 17, 2024 | 51.00 | 50.98 | 50.98 | 51.00 | 50.98 | 49 |
| Apr 16, 2024 | 51.00 | 52.00 | 50.55 | 51.00 | 50.98 | 182,368 |
| Apr 15, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| Apr 12, 2024 | 51.00 | 51.90 | 50.00 | 51.00 | 50.98 | 4,531 |
| Apr 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| Apr 10, 2024 | 51.00 | 51.24 | 50.90 | 51.00 | 50.98 | 17,012 |
| Apr 9, 2024 | 51.00 | 50.55 | 50.55 | 51.00 | 50.98 | 848 |
| Apr 8, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.98 | 74,964 |
| Apr 5, 2024 | 51.00 | 51.44 | 50.00 | 51.00 | 50.98 | 22,989 |
| Apr 4, 2024 | 50.00 | 50.05 | 50.00 | 51.00 | 50.98 | 96,372 |
| Apr 3, 2024 | 51.50 | 52.00 | 51.00 | 51.00 | 50.98 | 145,310 |
| Apr 2, 2024 | 51.50 | 51.50 | 51.00 | 51.50 | 51.48 | 9,270 |
| Mar 28, 2024 | 51.50 | 51.95 | 51.01 | 51.50 | 51.48 | 203,861 |
| Mar 27, 2024 | 51.50 | 51.03 | 51.00 | 51.50 | 51.48 | 10,401 |
| Mar 26, 2024 | 51.50 | 51.20 | 51.00 | 51.50 | 51.48 | 68,610 |
| Mar 25, 2024 | 51.50 | 51.88 | 51.00 | 51.50 | 51.48 | 46,288 |
| Mar 22, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.48 | - |
| Mar 21, 2024 | 51.50 | 52.00 | 51.00 | 51.50 | 51.48 | 203,652 |
| Mar 20, 2024 | 51.00 | 52.00 | 51.15 | 51.50 | 51.48 | 29,955 |
| Mar 19, 2024 | 51.00 | 52.00 | 51.35 | 51.00 | 50.98 | 17,588 |
| Mar 18, 2024 | 51.00 | 52.00 | 51.15 | 51.00 | 50.98 | 123,597 |
| Mar 15, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.98 | 47,006 |
| Mar 14, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.98 | - |
| Mar 13, 2024 | 48.00 | 50.00 | 48.00 | 50.50 | 50.48 | 76,301 |
| Mar 12, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.98 | - |