Unlock stock picks and a broker-level newsfeed that powers Wall Street.
64.50
-5.00
(-7.19%)
At close: April 2 at 12:51:30 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 3, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 2, 2025 | 69.50 | 75.00 | 75.00 | 69.50 | 69.50 | 3 |
| Apr 1, 2025 | 69.50 | 75.00 | 64.00 | 69.50 | 69.50 | 53 |
| Mar 31, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Mar 28, 2025 | 62.50 | 70.00 | 64.00 | 69.50 | 69.50 | 111 |
| Mar 27, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 26, 2025 | 63.00 | 69.00 | 58.15 | 62.50 | 62.50 | 67,759 |
| Mar 25, 2025 | 65.00 | 69.00 | 61.68 | 63.00 | 63.00 | 35,490 |
| Mar 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Mar 21, 2025 | 64.50 | 70.00 | 60.00 | 65.00 | 65.00 | 17,261 |
| Mar 20, 2025 | 64.50 | 60.00 | 60.00 | 64.50 | 64.50 | 9,000 |
| Mar 19, 2025 | 64.50 | 69.00 | 61.66 | 64.50 | 64.50 | 3,014 |
| Mar 18, 2025 | 65.00 | 70.00 | 61.55 | 64.50 | 64.50 | 30,651 |
| Mar 17, 2025 | 65.00 | 61.55 | 61.55 | 65.00 | 65.00 | 164 |
| Mar 14, 2025 | 65.00 | 70.00 | 68.00 | 65.00 | 65.00 | 10,001 |
| Mar 13, 2025 | 65.00 | 67.00 | 67.00 | 65.00 | 65.00 | 37,425 |
| Mar 12, 2025 | 67.50 | 68.00 | 67.00 | 64.00 | 64.00 | 17,460 |
| Mar 11, 2025 | 67.00 | 70.00 | 69.00 | 67.50 | 67.50 | 10,123 |
| Mar 10, 2025 | 67.00 | 70.50 | 70.50 | 67.00 | 67.00 | 469 |
| Mar 7, 2025 | 67.00 | 65.00 | 65.00 | 65.00 | 65.00 | 19,616 |
| Mar 6, 2025 | 67.00 | 65.10 | 65.10 | 67.00 | 67.00 | 1,296 |
| Mar 5, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Mar 4, 2025 | 67.50 | 69.00 | 65.00 | 67.00 | 67.00 | 960 |
| Mar 3, 2025 | 67.00 | 68.00 | 65.55 | 67.50 | 67.50 | 16,764 |
| Feb 28, 2025 | 67.00 | 68.00 | 68.00 | 67.00 | 67.00 | 22,310 |
| Feb 27, 2025 | 67.50 | 70.00 | 65.00 | 67.00 | 67.00 | 3,614 |
| Feb 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 25, 2025 | 67.50 | 70.00 | 65.55 | 67.50 | 67.50 | 21,381 |
| Feb 24, 2025 | 67.50 | 68.00 | 68.00 | 67.50 | 67.50 | 2 |
| Feb 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 20, 2025 | 67.50 | 68.00 | 68.00 | 68.00 | 68.00 | 6 |
| Feb 19, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 18, 2025 | 67.50 | 67.25 | 59.00 | 67.50 | 67.50 | 80,004 |
| Feb 17, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 14, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 12, 2025 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 7 |
| Feb 11, 2025 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 4 |
| Feb 10, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 7, 2025 | 67.50 | 69.70 | 69.70 | 67.50 | 67.50 | 269 |
| Feb 6, 2025 | 67.50 | 65.10 | 65.10 | 67.50 | 67.50 | 416 |
| Feb 5, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 4, 2025 | 67.50 | 70.00 | 70.00 | 67.50 | 67.50 | 1 |
| Feb 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 31, 2025 | 67.50 | 69.70 | 69.70 | 67.50 | 67.50 | 100 |
| Jan 30, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jan 29, 2025 | 67.50 | 66.00 | 66.00 | 67.50 | 67.50 | 97 |
| Jan 28, 2025 | 70.00 | 75.00 | 65.00 | 67.50 | 67.50 | 10,805 |
| Jan 27, 2025 | 70.00 | 65.10 | 65.10 | 70.00 | 70.00 | 2,400 |
| Jan 24, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 23, 2025 | 70.00 | 65.10 | 65.10 | 70.00 | 70.00 | 540 |
| Jan 22, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 21, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 20, 2025 | 70.00 | 75.00 | 73.30 | 70.00 | 70.00 | 296 |
| Jan 17, 2025 | 70.00 | 65.10 | 65.10 | 70.00 | 70.00 | 10,071 |
| Jan 16, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 15, 2025 | 70.00 | 65.10 | 65.10 | 70.00 | 70.00 | 1,200 |
| Jan 14, 2025 | 70.00 | 75.00 | 75.00 | 70.00 | 70.00 | 12 |
| Jan 13, 2025 | 70.00 | 73.33 | 73.33 | 70.00 | 70.00 | 523 |
| Jan 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 8, 2025 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 13,752 |
| Jan 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jan 6, 2025 | 72.50 | 79.00 | 79.00 | 74.00 | 74.00 | 10,071 |
| Jan 3, 2025 | 72.50 | 66.00 | 66.00 | 72.50 | 72.50 | 107 |
| Jan 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 31, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Dec 30, 2024 | 70.00 | 75.00 | 65.00 | 70.00 | 70.00 | 49 |
| Dec 27, 2024 | 68.50 | 72.00 | 72.00 | 70.00 | 70.00 | 174 |
| Dec 24, 2024 | 68.50 | 72.00 | 65.00 | 68.50 | 68.50 | 30 |
| Dec 23, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Dec 20, 2024 | 68.50 | 72.00 | 72.00 | 68.50 | 68.50 | 1,376 |
| Dec 19, 2024 | 66.50 | 72.00 | 64.10 | 68.50 | 68.50 | 1,729 |
| Dec 18, 2024 | 66.50 | 70.00 | 63.00 | 66.50 | 66.50 | 362 |
| Dec 17, 2024 | 61.00 | 58.20 | 58.20 | 61.00 | 61.00 | 2,000 |
| Dec 16, 2024 | 61.00 | 58.00 | 58.00 | 61.00 | 61.00 | 50 |
| Dec 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 12, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 11, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 10, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 9, 2024 | 61.00 | 58.00 | 58.00 | 61.00 | 61.00 | 103 |
| Dec 6, 2024 | 61.00 | 58.00 | 58.00 | 61.00 | 61.00 | 55 |
| Dec 5, 2024 | 0.60 Dividend | |||||
| Dec 5, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Dec 4, 2024 | 58.50 | 64.00 | 55.00 | 61.00 | 60.99 | 11,607 |
| Dec 3, 2024 | 64.50 | 65.00 | 55.00 | 58.50 | 58.49 | 30,349 |
| Dec 2, 2024 | 62.50 | 65.00 | 60.00 | 64.50 | 64.49 | 11,171 |
| Nov 29, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.49 | - |
| Nov 28, 2024 | 59.00 | 65.00 | 61.00 | 62.50 | 62.49 | 5,001 |
| Nov 27, 2024 | 59.00 | 57.00 | 57.00 | 59.00 | 58.99 | 1 |
| Nov 26, 2024 | 58.00 | 59.90 | 59.90 | 59.00 | 58.99 | 6,000 |
| Nov 25, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.99 | - |
| Nov 22, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.99 | - |
| Nov 21, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.99 | - |
| Nov 20, 2024 | 58.00 | 60.00 | 60.00 | 58.00 | 57.99 | 50 |
| Nov 19, 2024 | 58.00 | 61.00 | 61.00 | 61.00 | 60.99 | 52 |
| Nov 18, 2024 | 58.00 | 56.00 | 56.00 | 58.00 | 57.99 | 2,000 |
| Nov 15, 2024 | 58.50 | 56.00 | 56.00 | 58.00 | 57.99 | 3,457 |
| Nov 14, 2024 | 58.50 | 61.00 | 61.00 | 61.00 | 60.99 | 387 |
| Nov 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.49 | - |
| Nov 12, 2024 | 58.50 | 61.00 | 61.00 | 58.50 | 58.49 | 52 |
| Nov 11, 2024 | 58.50 | 56.00 | 56.00 | 58.50 | 58.49 | 3,434 |
| Nov 8, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.49 | - |
| Nov 7, 2024 | 57.50 | 61.00 | 56.00 | 58.50 | 58.49 | 8,195 |
| Nov 6, 2024 | 52.50 | 58.00 | 52.50 | 57.50 | 57.49 | 21,749 |
| Nov 5, 2024 | 49.50 | 52.00 | 50.00 | 52.50 | 52.49 | 2,119 |
| Nov 4, 2024 | 49.50 | 47.15 | 46.60 | 49.50 | 49.50 | 30 |
| Nov 1, 2024 | 49.50 | 47.10 | 47.00 | 47.00 | 47.00 | 4,273 |
| Oct 31, 2024 | 49.50 | 47.10 | 47.10 | 49.50 | 49.50 | 375 |
| Oct 30, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Oct 29, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 28, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 25, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 24, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 23, 2024 | 48.50 | 49.94 | 49.94 | 48.50 | 48.50 | 540 |
| Oct 22, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 21, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 18, 2024 | 48.50 | 47.06 | 47.06 | 48.50 | 48.50 | 11 |
| Oct 17, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Oct 16, 2024 | 50.00 | 50.00 | 47.00 | 48.50 | 48.50 | 75 |
| Oct 15, 2024 | 47.50 | 51.00 | 51.00 | 51.00 | 50.99 | 63 |
| Oct 14, 2024 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 45 |
| Oct 11, 2024 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 64 |
| Oct 10, 2024 | 47.50 | 44.20 | 44.20 | 47.50 | 47.50 | 113 |
| Oct 9, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Oct 8, 2024 | 47.50 | 50.00 | 45.00 | 47.50 | 47.50 | 84 |
| Oct 7, 2024 | 46.00 | 50.00 | 45.00 | 47.50 | 47.50 | 44,069 |
| Oct 4, 2024 | 44.50 | 48.00 | 46.75 | 48.00 | 48.00 | 5,394 |
| Oct 3, 2024 | 51.50 | 47.20 | 40.00 | 47.20 | 47.20 | 94,584 |
| Oct 2, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.49 | - |
| Oct 1, 2024 | 51.50 | 51.50 | 48.14 | 51.50 | 51.49 | 14,810 |
| Sep 30, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.49 | - |
| Sep 27, 2024 | 51.50 | 48.14 | 48.14 | 51.50 | 51.49 | 3,468 |
| Sep 26, 2024 | 50.00 | 55.00 | 55.00 | 51.50 | 51.49 | 56 |
| Sep 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 24, 2024 | 50.00 | 48.00 | 48.00 | 50.00 | 50.00 | 60 |
| Sep 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 20, 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 20 |
| Sep 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 16, 2024 | 50.00 | 50.80 | 48.08 | 50.00 | 50.00 | 8,290 |
| Sep 13, 2024 | 50.00 | 48.08 | 48.08 | 50.00 | 50.00 | 11 |
| Sep 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 4, 2024 | 50.00 | 52.00 | 52.00 | 50.00 | 50.00 | 50 |
| Sep 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Sep 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Aug 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Aug 29, 2024 | 55.00 | 53.00 | 49.00 | 50.00 | 50.00 | 12,558 |
| Aug 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 23, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 21, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 20, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.99 | - |
| Aug 19, 2024 | 56.00 | 51.00 | 51.00 | 55.00 | 54.99 | 10,000 |
| Aug 16, 2024 | 56.00 | 53.12 | 53.12 | 56.00 | 55.99 | 10 |
| Aug 15, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | - |
| Aug 14, 2024 | 56.00 | 53.12 | 53.12 | 56.00 | 55.99 | 7,500 |
| Aug 13, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | - |
| Aug 12, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.99 | - |
| Aug 9, 2024 | 57.50 | 55.76 | 55.76 | 56.00 | 55.99 | 10,003 |
| Aug 8, 2024 | 56.50 | 60.00 | 55.00 | 57.50 | 57.49 | 25,061 |
| Aug 7, 2024 | 59.00 | 60.00 | 58.00 | 56.50 | 56.49 | 52 |
| Aug 6, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.99 | - |
| Aug 5, 2024 | 61.50 | 63.00 | 58.00 | 58.00 | 57.99 | 7,224 |
| Aug 2, 2024 | 63.00 | 64.20 | 61.00 | 63.00 | 62.99 | 34,923 |
| Aug 1, 2024 | 64.50 | 65.20 | 61.00 | 63.00 | 62.99 | 5,029 |
| Jul 31, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 30, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 29, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 26, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 25, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 24, 2024 | 64.50 | 61.07 | 61.07 | 64.50 | 64.49 | 87 |
| Jul 23, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 22, 2024 | 64.50 | 68.00 | 61.00 | 64.50 | 64.49 | 827 |
| Jul 19, 2024 | 64.50 | 68.00 | 61.00 | 64.50 | 64.49 | 66 |
| Jul 18, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 17, 2024 | 64.50 | 61.22 | 61.22 | 64.50 | 64.49 | 10,000 |
| Jul 16, 2024 | 64.50 | 61.22 | 61.22 | 64.50 | 64.49 | 8 |
| Jul 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 12, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.49 | - |
| Jul 11, 2024 | 64.50 | 61.22 | 61.22 | 64.50 | 64.49 | 2,857 |
| Jul 10, 2024 | 64.50 | 68.00 | 61.00 | 64.50 | 64.49 | 133 |
| Jul 9, 2024 | 64.50 | 65.85 | 61.00 | 64.50 | 64.49 | 15,195 |
| Jul 8, 2024 | 65.50 | 68.00 | 66.45 | 64.50 | 64.49 | 492 |
| Jul 5, 2024 | 65.50 | 68.00 | 68.00 | 68.00 | 67.99 | 263 |
| Jul 4, 2024 | 68.50 | 69.40 | 62.00 | 65.50 | 65.49 | 10,514 |
| Jul 3, 2024 | 65.50 | 73.90 | 65.00 | 69.50 | 69.49 | 51,038 |
| Jul 2, 2024 | 62.50 | 65.50 | 63.55 | 65.50 | 65.49 | 17,100 |
| Jul 1, 2024 | 62.00 | 66.00 | 66.00 | 62.50 | 62.49 | 1 |
| Jun 28, 2024 | 60.50 | 64.50 | 59.12 | 64.50 | 64.49 | 7,550 |
| Jun 27, 2024 | 61.00 | 60.50 | 60.07 | 61.50 | 61.49 | 25,624 |
| Jun 26, 2024 | 60.50 | 59.75 | 59.10 | 61.00 | 60.99 | 11,600 |
| Jun 25, 2024 | 57.50 | 63.00 | 55.00 | 55.00 | 54.99 | 19,853 |
| Jun 24, 2024 | 57.00 | 57.25 | 56.56 | 57.50 | 57.49 | 19,000 |
| Jun 21, 2024 | 55.50 | 56.68 | 52.75 | 57.00 | 56.99 | 73,297 |
| Jun 20, 2024 | 55.50 | 55.00 | 52.75 | 55.50 | 55.49 | 1,042 |
| Jun 19, 2024 | 52.50 | 56.00 | 50.00 | 55.50 | 55.49 | 40,066 |
| Jun 18, 2024 | 52.50 | 49.14 | 49.14 | 52.50 | 52.49 | 5,873 |
| Jun 17, 2024 | 52.50 | 55.00 | 52.50 | 52.50 | 52.49 | 7,236 |
| Jun 14, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | - |
| Jun 13, 2024 | 50.50 | 50.00 | 47.56 | 50.50 | 50.50 | 55,000 |
| Jun 12, 2024 | 50.50 | 47.00 | 47.00 | 50.50 | 50.50 | 17 |
| Jun 11, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 10, 2024 | 50.50 | 47.00 | 47.00 | 50.50 | 50.50 | 20,000 |
| Jun 7, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 6, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 5, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 4, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Jun 3, 2024 | 48.00 | 51.00 | 45.60 | 50.50 | 50.50 | 103 |
| May 31, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 30, 2024 | 47.00 | 50.00 | 45.57 | 48.00 | 48.00 | 18,375 |
| May 29, 2024 | 46.00 | 50.00 | 44.00 | 47.00 | 47.00 | 159 |
| May 28, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 24, 2024 | 46.00 | 45.60 | 45.60 | 46.00 | 46.00 | 700 |
| May 23, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 22, 2024 | 46.00 | 45.60 | 45.60 | 46.00 | 46.00 | 3,527 |
| May 21, 2024 | 46.00 | 47.90 | 47.90 | 46.00 | 46.00 | 10,000 |
| May 20, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| May 17, 2024 | 45.50 | 43.00 | 43.00 | 45.50 | 45.50 | 45,000 |
| May 16, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 15, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 14, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 13, 2024 | 45.50 | 47.44 | 47.40 | 45.50 | 45.50 | 20,000 |
| May 10, 2024 | 45.50 | 47.90 | 43.00 | 45.50 | 45.50 | 50,000 |
| May 9, 2024 | 45.00 | 47.00 | 47.00 | 45.50 | 45.50 | 10,000 |
| May 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| May 7, 2024 | 44.50 | 47.00 | 42.00 | 47.00 | 47.00 | 55,067 |
| May 3, 2024 | 44.50 | 44.00 | 43.00 | 44.50 | 44.50 | 75,000 |
| May 2, 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| May 1, 2024 | 44.50 | 48.80 | 43.00 | 45.50 | 45.50 | 84,580 |
| Apr 30, 2024 | 46.50 | 45.00 | 45.00 | 44.50 | 44.50 | 1,428 |
| Apr 29, 2024 | 50.00 | 45.00 | 45.00 | 45.00 | 45.00 | 64 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 23, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | - |
| Apr 22, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | 15,213 |
| Apr 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | - |
| Apr 18, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | - |
| Apr 17, 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.49 | 112 |
| Apr 16, 2024 | 52.50 | 55.50 | 50.00 | 52.50 | 52.49 | 95 |
| Apr 15, 2024 | 52.50 | 55.00 | 50.00 | 52.50 | 52.49 | 213 |
| Apr 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.49 | - |
| Apr 11, 2024 | 51.50 | 55.00 | 50.00 | 52.50 | 52.49 | 1,142 |
| Apr 10, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.49 | - |
| Apr 9, 2024 | 51.50 | 55.00 | 55.00 | 51.50 | 51.49 | 89 |
| Apr 8, 2024 | 51.50 | 50.00 | 48.00 | 51.50 | 51.49 | 6,430 |
| Apr 5, 2024 | 51.50 | 52.95 | 48.00 | 51.50 | 51.49 | 11,718 |
| Apr 4, 2024 | 51.50 | 52.95 | 48.00 | 51.50 | 51.49 | 100,243 |