Unlock stock picks and a broker-level newsfeed that powers Wall Street.
68.50
-0.50
(-0.72%)
As of March 13 at 10:23:14 AM 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 13, 2025 | 68.00 | 68.00 | 68.00 | 68.50 | 68.50 | 37,350 |
| Mar 12, 2025 | 68.13 | 68.13 | 68.13 | 69.00 | 69.00 | 11,453 |
| Mar 11, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 10, 2025 | 67.00 | 67.00 | 67.00 | 69.00 | 69.00 | 464 |
| Mar 7, 2025 | 68.00 | 70.13 | 68.00 | 69.00 | 69.00 | 24,497 |
| Mar 6, 2025 | 70.15 | 70.15 | 67.91 | 69.00 | 69.00 | 5,324 |
| Mar 5, 2025 | 68.50 | 70.50 | 68.00 | 68.00 | 68.00 | 45,910 |
| Mar 4, 2025 | 69.50 | 73.50 | 68.55 | 69.25 | 69.25 | 8,476 |
| Mar 3, 2025 | 75.50 | 75.50 | 70.50 | 70.75 | 70.75 | 76,483 |
| Feb 28, 2025 | 73.00 | 73.55 | 72.75 | 73.25 | 73.25 | 18,159 |
| Feb 27, 2025 | 73.77 | 73.77 | 73.77 | 74.25 | 74.25 | 8,723 |
| Feb 26, 2025 | 73.00 | 76.00 | 71.75 | 74.25 | 74.25 | 114,841 |
| Feb 25, 2025 | 70.20 | 72.00 | 70.20 | 70.25 | 70.25 | 20,074 |
| Feb 24, 2025 | 70.50 | 70.50 | 70.25 | 68.75 | 68.75 | 9,678 |
| Feb 21, 2025 | 68.00 | 70.00 | 68.00 | 68.50 | 68.50 | 9,266 |
| Feb 20, 2025 | 68.45 | 73.00 | 68.45 | 70.00 | 70.00 | 1,709 |
| Feb 19, 2025 | 68.45 | 73.00 | 68.00 | 70.00 | 70.00 | 158 |
| Feb 18, 2025 | 72.50 | 73.50 | 68.00 | 70.50 | 70.50 | 60,736 |
| Feb 17, 2025 | 77.50 | 77.50 | 72.50 | 72.50 | 72.50 | 39,701 |
| Feb 14, 2025 | 74.00 | 74.00 | 74.00 | 75.25 | 75.25 | 12,768 |
| Feb 13, 2025 | 77.50 | 77.50 | 74.00 | 75.75 | 75.75 | 80 |
| Feb 12, 2025 | 74.50 | 74.50 | 74.50 | 75.25 | 75.25 | 3,893 |
| Feb 11, 2025 | 76.50 | 77.50 | 76.50 | 76.50 | 76.50 | 818 |
| Feb 10, 2025 | 72.50 | 77.50 | 72.50 | 75.25 | 75.25 | 36,130 |
| Feb 7, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Feb 6, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| Feb 5, 2025 | 74.50 | 74.70 | 74.50 | 75.75 | 75.75 | 8,242 |
| Feb 4, 2025 | 74.50 | 75.00 | 74.50 | 75.50 | 75.50 | 35,296 |
| Feb 3, 2025 | 74.00 | 75.12 | 73.50 | 74.75 | 74.75 | 88,409 |
| Jan 31, 2025 | 76.00 | 79.00 | 75.11 | 79.00 | 79.00 | 54,531 |
| Jan 30, 2025 | 73.50 | 76.00 | 72.50 | 74.50 | 74.50 | 84,027 |
| Jan 29, 2025 | 71.00 | 73.40 | 70.50 | 73.00 | 73.00 | 164,111 |
| Jan 28, 2025 | 67.50 | 69.00 | 67.50 | 68.25 | 68.25 | 267 |
| Jan 27, 2025 | 68.61 | 68.61 | 68.61 | 68.25 | 68.25 | 3,000 |
| Jan 24, 2025 | 67.00 | 67.50 | 67.00 | 67.25 | 67.25 | 50,027 |
| Jan 23, 2025 | 65.00 | 67.50 | 65.00 | 66.00 | 66.00 | 11,670 |
| Jan 22, 2025 | 66.38 | 69.00 | 65.49 | 66.75 | 66.75 | 30,438 |
| Jan 21, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jan 20, 2025 | 70.50 | 70.50 | 67.50 | 66.00 | 66.00 | 126 |
| Jan 17, 2025 | 66.00 | 66.00 | 66.00 | 68.00 | 68.00 | 1 |
| Jan 16, 2025 | 67.10 | 69.50 | 67.10 | 67.25 | 67.25 | 2,469 |
| Jan 15, 2025 | 67.12 | 67.12 | 67.12 | 68.00 | 68.00 | 2,323 |
| Jan 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jan 13, 2025 | 70.50 | 70.50 | 69.90 | 67.50 | 67.50 | 804 |
| Jan 10, 2025 | 66.00 | 66.00 | 66.00 | 68.00 | 68.00 | 8 |
| Jan 9, 2025 | 70.50 | 70.50 | 67.10 | 68.50 | 68.50 | 3,020 |
| Jan 8, 2025 | 72.00 | 72.00 | 66.45 | 67.00 | 67.00 | 61,295 |
| Jan 7, 2025 | 69.20 | 69.20 | 69.20 | 70.00 | 70.00 | 1,446 |
| Jan 6, 2025 | 70.90 | 70.90 | 70.89 | 70.00 | 70.00 | 5,194 |
| Jan 3, 2025 | 71.00 | 71.00 | 70.97 | 69.50 | 69.50 | 3,581 |
| Jan 2, 2025 | 72.00 | 72.00 | 72.00 | 70.00 | 70.00 | 5 |
| Dec 31, 2024 | 72.00 | 72.00 | 71.93 | 72.00 | 72.00 | 5,470 |
| Dec 30, 2024 | 72.00 | 72.00 | 70.10 | 71.00 | 71.00 | 11,527 |
| Dec 27, 2024 | 70.42 | 71.48 | 68.46 | 70.25 | 70.25 | 13,392 |
| Dec 24, 2024 | 67.38 | 70.46 | 67.38 | 68.00 | 68.00 | 8,624 |
| Dec 23, 2024 | 70.00 | 70.50 | 69.98 | 68.50 | 68.50 | 74,716 |
| Dec 20, 2024 | 68.00 | 68.00 | 66.00 | 67.50 | 67.50 | 10,001 |
| Dec 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Dec 18, 2024 | 68.00 | 69.50 | 66.88 | 67.75 | 67.75 | 67,768 |
| Dec 17, 2024 | 68.22 | 68.22 | 68.22 | 68.50 | 68.50 | 300 |
| Dec 16, 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| Dec 13, 2024 | 68.22 | 69.40 | 68.22 | 68.75 | 68.75 | 6,069 |
| Dec 12, 2024 | 69.00 | 69.00 | 68.96 | 68.75 | 68.75 | 34,858 |
| Dec 11, 2024 | 69.50 | 69.50 | 69.50 | 69.25 | 69.25 | 17,687 |
| Dec 10, 2024 | 70.00 | 70.00 | 66.98 | 70.00 | 70.00 | 111,812 |
| Dec 9, 2024 | 66.50 | 66.50 | 65.00 | 66.00 | 66.00 | 111,616 |
| Dec 6, 2024 | 65.00 | 66.78 | 65.00 | 65.50 | 65.50 | 8,828 |
| Dec 5, 2024 | 65.38 | 65.38 | 65.38 | 66.00 | 66.00 | 478 |
| Dec 4, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 3, 2024 | 65.38 | 65.38 | 65.38 | 66.00 | 66.00 | 312 |
| Dec 2, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Nov 29, 2024 | 66.00 | 66.97 | 66.00 | 66.00 | 66.00 | 17,161 |
| Nov 28, 2024 | 67.50 | 67.53 | 66.22 | 66.50 | 66.50 | 39,783 |
| Nov 27, 2024 | 69.74 | 69.74 | 68.03 | 69.00 | 69.00 | 1,105 |
| Nov 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Nov 25, 2024 | 67.88 | 67.88 | 67.88 | 68.50 | 68.50 | 9,113 |
| Nov 22, 2024 | 67.88 | 67.88 | 67.88 | 68.50 | 68.50 | 8,277 |
| Nov 21, 2024 | 67.50 | 70.00 | 67.50 | 68.50 | 68.50 | 11,945 |
| Nov 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Nov 19, 2024 | 69.75 | 69.75 | 67.88 | 68.50 | 68.50 | 6,698 |
| Nov 18, 2024 | 68.03 | 68.03 | 68.03 | 68.50 | 68.50 | 7,000 |
| Nov 15, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 16,354 |
| Nov 14, 2024 | 67.95 | 70.90 | 67.95 | 70.25 | 70.25 | 17,176 |
| Nov 13, 2024 | 67.95 | 67.95 | 67.95 | 68.50 | 68.50 | 741 |
| Nov 12, 2024 | 70.00 | 70.00 | 67.95 | 68.50 | 68.50 | 9,726 |
| Nov 11, 2024 | 70.00 | 72.62 | 70.00 | 70.00 | 70.00 | 76,407 |
| Nov 8, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Nov 7, 2024 | 68.50 | 70.50 | 68.00 | 70.50 | 70.50 | 185,335 |
| Nov 6, 2024 | 69.60 | 69.60 | 69.60 | 69.75 | 69.75 | 3,172 |
| Nov 5, 2024 | 70.22 | 70.22 | 69.52 | 70.00 | 70.00 | 8,637 |
| Nov 4, 2024 | 69.50 | 70.61 | 69.50 | 70.25 | 70.25 | 4,444 |
| Nov 1, 2024 | 70.51 | 70.51 | 70.51 | 71.00 | 71.00 | 1,436 |
| Oct 31, 2024 | 70.51 | 70.51 | 70.51 | 71.00 | 71.00 | 1,424 |
| Oct 30, 2024 | 70.00 | 72.37 | 66.89 | 71.75 | 71.75 | 47,092 |
| Oct 29, 2024 | 66.50 | 69.98 | 66.50 | 68.25 | 68.25 | 97,161 |
| Oct 28, 2024 | 64.00 | 64.00 | 64.00 | 65.00 | 65.00 | 1 |
| Oct 25, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Oct 24, 2024 | 65.50 | 66.00 | 63.50 | 65.00 | 65.00 | 57,366 |
| Oct 23, 2024 | 65.00 | 66.00 | 64.43 | 65.00 | 65.00 | 26,811 |
| Oct 22, 2024 | 64.00 | 64.93 | 64.00 | 64.00 | 64.00 | 27,646 |
| Oct 21, 2024 | 62.50 | 63.50 | 62.50 | 63.75 | 63.75 | 71,199 |
| Oct 18, 2024 | 63.00 | 64.85 | 63.00 | 64.00 | 64.00 | 100,909 |
| Oct 17, 2024 | 63.21 | 64.29 | 63.21 | 64.50 | 64.50 | 3,874 |
| Oct 16, 2024 | 64.61 | 64.70 | 64.61 | 63.50 | 63.50 | 10,000 |
| Oct 15, 2024 | 64.55 | 65.00 | 64.55 | 64.00 | 64.00 | 5,004 |
| Oct 14, 2024 | 65.00 | 65.00 | 65.00 | 63.50 | 63.50 | 18,926 |
| Oct 11, 2024 | 65.00 | 65.26 | 65.00 | 66.00 | 66.00 | 17,844 |
| Oct 10, 2024 | 64.50 | 65.00 | 64.50 | 66.00 | 66.00 | 11,683 |
| Oct 9, 2024 | 62.00 | 62.00 | 62.00 | 63.50 | 63.50 | 1,537 |
| Oct 8, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 344 |
| Oct 7, 2024 | 63.00 | 64.68 | 63.00 | 63.50 | 63.50 | 243,548 |
| Oct 4, 2024 | 62.80 | 62.80 | 62.80 | 64.00 | 64.00 | 1,100 |
| Oct 3, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Oct 2, 2024 | 62.80 | 62.80 | 62.80 | 64.00 | 64.00 | 1,098 |
| Oct 1, 2024 | 65.00 | 65.00 | 62.45 | 64.00 | 64.00 | 10,942 |
| Sep 30, 2024 | 65.00 | 65.26 | 63.00 | 64.75 | 64.75 | 27,475 |
| Sep 27, 2024 | 65.00 | 65.26 | 65.00 | 66.00 | 66.00 | 18,949 |
| Sep 26, 2024 | 65.00 | 65.26 | 65.00 | 66.00 | 66.00 | 21,901 |
| Sep 25, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 12,894 |
| Sep 24, 2024 | 62.00 | 66.00 | 59.93 | 64.50 | 64.50 | 145,605 |
| Sep 23, 2024 | 59.50 | 60.00 | 56.74 | 58.00 | 58.00 | 14,984 |
| Sep 20, 2024 | 57.00 | 58.00 | 57.00 | 58.50 | 58.50 | 41,776 |
| Sep 19, 2024 | 56.00 | 56.00 | 56.00 | 57.00 | 57.00 | 451 |
| Sep 18, 2024 | 56.00 | 57.00 | 55.77 | 57.50 | 57.50 | 47,859 |
| Sep 17, 2024 | 56.00 | 58.50 | 56.00 | 57.00 | 57.00 | 108,732 |
| Sep 16, 2024 | 56.50 | 57.15 | 56.50 | 57.00 | 57.00 | 178,213 |
| Sep 13, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 12, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 11, 2024 | 56.71 | 56.71 | 56.71 | 58.00 | 58.00 | 2,520 |
| Sep 10, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Sep 9, 2024 | 56.00 | 56.24 | 56.00 | 58.00 | 58.00 | 331 |
| Sep 6, 2024 | 56.50 | 56.50 | 56.50 | 58.00 | 58.00 | 183 |
| Sep 5, 2024 | 59.00 | 60.00 | 57.50 | 58.00 | 58.00 | 1,087 |
| Sep 4, 2024 | 56.50 | 56.50 | 56.50 | 58.00 | 58.00 | 342 |
| Sep 3, 2024 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 284,171 |
| Sep 2, 2024 | 57.05 | 57.05 | 57.03 | 58.00 | 58.00 | 28,960 |
| Aug 30, 2024 | 57.51 | 57.51 | 57.51 | 58.00 | 58.00 | 27,750 |
| Aug 29, 2024 | 59.50 | 59.50 | 56.00 | 56.00 | 56.00 | 1,562 |
| Aug 28, 2024 | 59.00 | 59.00 | 59.00 | 58.50 | 58.50 | 3 |
| Aug 27, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Aug 23, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 22, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 21, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 18,218 |
| Aug 20, 2024 | 57.00 | 57.50 | 56.85 | 56.75 | 56.75 | 35,320 |
| Aug 19, 2024 | 57.95 | 57.95 | 57.95 | 57.50 | 57.50 | 25,000 |
| Aug 16, 2024 | 57.97 | 57.97 | 57.97 | 57.00 | 57.00 | 501 |
| Aug 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Aug 14, 2024 | 58.50 | 58.50 | 57.16 | 57.00 | 57.00 | 24,641 |
| Aug 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Aug 12, 2024 | 59.00 | 59.00 | 58.05 | 57.50 | 57.50 | 2,578 |
| Aug 9, 2024 | 57.00 | 57.23 | 57.00 | 57.50 | 57.50 | 34,000 |
| Aug 8, 2024 | 55.50 | 58.00 | 55.50 | 57.00 | 57.00 | 87,593 |
| Aug 7, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Aug 6, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Aug 5, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Aug 2, 2024 | 54.03 | 54.03 | 54.03 | 55.00 | 55.00 | 245 |
| Aug 1, 2024 | 53.53 | 56.23 | 53.53 | 55.00 | 55.00 | 1,247 |
| Jul 31, 2024 | 54.03 | 54.03 | 54.03 | 55.00 | 55.00 | 215 |
| Jul 30, 2024 | 55.50 | 55.50 | 55.50 | 55.00 | 55.00 | 38,601 |
| Jul 29, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| Jul 26, 2024 | 55.50 | 57.00 | 55.50 | 56.25 | 56.25 | 21,959 |
| Jul 25, 2024 | 53.50 | 55.20 | 53.50 | 54.50 | 54.50 | 175 |
| Jul 24, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 23, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 22, 2024 | 55.22 | 55.22 | 55.22 | 54.50 | 54.50 | 4,995 |
| Jul 19, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 18, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 17, 2024 | 55.00 | 55.00 | 53.30 | 55.00 | 55.00 | 53,905 |
| Jul 16, 2024 | 53.30 | 53.30 | 53.30 | 54.00 | 54.00 | 49 |
| Jul 15, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 11, 2024 | 53.50 | 54.00 | 53.20 | 54.00 | 54.00 | 46,144 |
| Jul 10, 2024 | 52.66 | 52.66 | 52.66 | 52.75 | 52.75 | 40,000 |
| Jul 9, 2024 | 51.77 | 51.77 | 51.77 | 52.25 | 52.25 | 4,957 |
| Jul 8, 2024 | 51.31 | 51.82 | 51.31 | 52.25 | 52.25 | 47,222 |
| Jul 5, 2024 | 49.00 | 51.50 | 49.00 | 51.75 | 51.75 | 35,044 |
| Jul 4, 2024 | 48.00 | 50.08 | 48.00 | 50.00 | 50.00 | 186,056 |
| Jul 3, 2024 | 52.00 | 52.00 | 48.00 | 48.80 | 48.80 | 143,932 |
| Jul 2, 2024 | 53.00 | 54.12 | 52.00 | 52.75 | 52.75 | 133,996 |
| Jul 1, 2024 | 55.00 | 55.85 | 52.00 | 53.50 | 53.50 | 88,145 |
| Jun 28, 2024 | 54.00 | 57.00 | 54.00 | 57.00 | 57.00 | 23,109 |
| Jun 27, 2024 | 54.00 | 58.52 | 51.89 | 56.00 | 56.00 | 184,158 |
| Jun 26, 2024 | 64.68 | 64.68 | 64.68 | 66.00 | 66.00 | 4,000 |
| Jun 25, 2024 | 64.25 | 64.25 | 64.25 | 65.50 | 65.50 | 25,000 |
| Jun 24, 2024 | 64.00 | 65.00 | 64.00 | 63.75 | 63.75 | 12,219 |
| Jun 21, 2024 | 63.90 | 64.89 | 63.30 | 63.75 | 63.75 | 52,971 |
| Jun 20, 2024 | 63.00 | 64.50 | 63.00 | 63.75 | 63.75 | 3,002 |
| Jun 19, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 18, 2024 | 65.00 | 65.53 | 63.00 | 65.75 | 65.75 | 843 |
| Jun 17, 2024 | 65.00 | 66.96 | 63.00 | 66.50 | 66.50 | 6,997 |
| Jun 14, 2024 | 65.50 | 65.95 | 63.00 | 66.00 | 66.00 | 3,073 |
| Jun 13, 2024 | 65.50 | 65.50 | 65.00 | 66.00 | 66.00 | 105 |
| Jun 12, 2024 | 64.50 | 66.00 | 64.50 | 65.00 | 65.00 | 27,212 |
| Jun 11, 2024 | 66.00 | 68.25 | 63.00 | 65.00 | 65.00 | 233,739 |
| Jun 10, 2024 | 70.00 | 70.00 | 66.00 | 70.00 | 70.00 | 151,292 |
| Jun 7, 2024 | 66.00 | 67.04 | 66.00 | 68.00 | 68.00 | 22,255 |
| Jun 6, 2024 | 67.50 | 71.50 | 66.87 | 68.00 | 68.00 | 86,952 |
| Jun 5, 2024 | 69.50 | 69.97 | 67.00 | 68.50 | 68.50 | 36,964 |
| Jun 4, 2024 | 67.50 | 67.60 | 67.50 | 68.75 | 68.75 | 59,278 |
| Jun 3, 2024 | 67.63 | 69.34 | 67.63 | 68.50 | 68.50 | 14,981 |
| May 31, 2024 | 69.00 | 69.50 | 68.10 | 68.50 | 68.50 | 42,494 |
| May 30, 2024 | 71.50 | 71.92 | 68.68 | 70.00 | 70.00 | 117,384 |
| May 29, 2024 | 71.53 | 71.53 | 71.53 | 71.75 | 71.75 | 1,632 |
| May 28, 2024 | 74.00 | 74.00 | 71.50 | 71.50 | 71.50 | 106,576 |
| May 24, 2024 | 72.70 | 72.70 | 72.70 | 72.75 | 72.75 | 967 |
| May 23, 2024 | 75.00 | 77.50 | 73.50 | 72.75 | 72.75 | 51,180 |
| May 22, 2024 | 73.00 | 73.40 | 71.68 | 72.25 | 72.25 | 79,457 |
| May 21, 2024 | 73.00 | 73.13 | 70.12 | 70.50 | 70.50 | 128,079 |
| May 20, 2024 | 74.48 | 74.48 | 74.48 | 73.75 | 73.75 | 560 |
| May 17, 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| May 16, 2024 | 74.63 | 74.63 | 73.13 | 73.75 | 73.75 | 4,307 |
| May 15, 2024 | 73.00 | 74.00 | 73.00 | 73.50 | 73.50 | 45,451 |
| May 14, 2024 | 73.50 | 73.50 | 73.00 | 73.50 | 73.50 | 49,533 |
| May 13, 2024 | 73.50 | 73.50 | 73.50 | 74.50 | 74.50 | 19,909 |
| May 10, 2024 | 77.00 | 77.00 | 73.50 | 75.00 | 75.00 | 2,523 |
| May 9, 2024 | 77.00 | 78.00 | 74.00 | 75.50 | 75.50 | 25,305 |
| May 8, 2024 | 78.00 | 78.00 | 78.00 | 75.50 | 75.50 | 10,357 |
| May 7, 2024 | 73.00 | 77.50 | 73.00 | 76.75 | 76.75 | 213,936 |
| May 3, 2024 | 71.00 | 71.00 | 71.00 | 72.00 | 72.00 | 10,651 |
| May 2, 2024 | 71.00 | 72.00 | 70.33 | 72.50 | 72.50 | 48,260 |
| May 1, 2024 | 69.00 | 71.50 | 69.00 | 71.50 | 71.50 | 105,257 |
| Apr 30, 2024 | 68.00 | 68.00 | 68.00 | 66.75 | 66.75 | 30,000 |
| Apr 29, 2024 | 68.00 | 68.00 | 65.00 | 66.75 | 66.75 | 8,753 |
| Apr 26, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 49,887 |
| Apr 25, 2024 | 68.89 | 68.89 | 66.30 | 67.00 | 67.00 | 3,759 |
| Apr 24, 2024 | 66.42 | 68.00 | 66.42 | 68.00 | 68.00 | 32,545 |
| Apr 23, 2024 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | 9,580 |
| Apr 22, 2024 | 65.00 | 67.75 | 65.00 | 67.50 | 67.50 | 259 |
| Apr 19, 2024 | 65.00 | 65.00 | 65.00 | 67.50 | 67.50 | 2 |
| Apr 18, 2024 | 69.00 | 69.50 | 65.00 | 67.00 | 67.00 | 3,747 |
| Apr 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Apr 16, 2024 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | 18,279 |
| Apr 15, 2024 | 69.00 | 69.54 | 68.97 | 69.50 | 69.50 | 27,004 |
| Apr 12, 2024 | 72.00 | 72.00 | 71.90 | 71.25 | 71.25 | 1,620 |
| Apr 11, 2024 | 71.39 | 71.39 | 71.39 | 70.25 | 70.25 | 6,995 |
| Apr 10, 2024 | 72.00 | 72.00 | 68.27 | 70.25 | 70.25 | 42,259 |
| Apr 9, 2024 | 72.50 | 72.53 | 72.45 | 73.00 | 73.00 | 17,039 |
| Apr 8, 2024 | 73.00 | 74.50 | 72.45 | 73.25 | 73.25 | 30,203 |
| Apr 5, 2024 | 70.00 | 80.43 | 65.93 | 73.25 | 73.25 | 487,755 |
| Apr 4, 2024 | 63.00 | 70.76 | 63.00 | 65.00 | 65.00 | 79,056 |
| Apr 3, 2024 | 59.50 | 59.50 | 59.50 | 61.00 | 61.00 | 210 |
| Apr 2, 2024 | 63.00 | 63.00 | 59.92 | 60.25 | 60.25 | 8,329 |
| Mar 28, 2024 | 60.00 | 60.48 | 60.00 | 61.50 | 61.50 | 2,527 |
| Mar 27, 2024 | 64.00 | 64.00 | 59.60 | 61.50 | 61.50 | 29,810 |
| Mar 26, 2024 | 61.48 | 61.48 | 61.48 | 62.50 | 62.50 | 1,500 |
| Mar 25, 2024 | 61.00 | 64.52 | 61.00 | 63.00 | 63.00 | 8,202 |
| Mar 22, 2024 | 64.40 | 64.40 | 64.40 | 63.00 | 63.00 | 2,000 |
| Mar 21, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Mar 20, 2024 | 65.00 | 65.00 | 61.48 | 63.00 | 63.00 | 4,492 |
| Mar 19, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 18, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Mar 15, 2024 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | 500 |
| Mar 14, 2024 | 60.50 | 62.70 | 60.50 | 62.00 | 62.00 | 7,182 |