31.45
+0.45
+(1.45%)
At close: 4:28:00 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 15, 2025 | 31.90 | 31.90 | 31.00 | 31.45 | 31.45 | 34,355 |
| Apr 14, 2025 | 31.10 | 31.90 | 30.63 | 31.00 | 31.00 | 176,400 |
| Apr 11, 2025 | 31.00 | 32.00 | 31.00 | 31.70 | 31.70 | 78,112 |
| Apr 10, 2025 | 31.00 | 31.90 | 31.00 | 31.35 | 31.35 | 71,834 |
| Apr 9, 2025 | 31.00 | 31.80 | 30.80 | 31.30 | 31.30 | 235,240 |
| Apr 8, 2025 | 31.00 | 31.90 | 31.00 | 31.00 | 31.00 | 132,954 |
| Apr 7, 2025 | 31.00 | 31.90 | 30.60 | 31.00 | 31.00 | 374,263 |
| Apr 4, 2025 | 33.00 | 33.00 | 31.00 | 31.00 | 31.00 | 677,885 |
| Apr 3, 2025 | 30.20 | 32.87 | 30.20 | 32.80 | 32.80 | 531,737 |
| Apr 2, 2025 | 32.30 | 34.00 | 30.60 | 31.70 | 31.70 | 828,848 |
| Apr 1, 2025 | 32.10 | 34.00 | 31.53 | 34.00 | 34.00 | 497,692 |
| Mar 31, 2025 | 33.00 | 34.20 | 31.20 | 33.00 | 33.00 | 538,893 |
| Mar 28, 2025 | 34.00 | 34.00 | 32.80 | 33.00 | 33.00 | 209,647 |
| Mar 27, 2025 | 33.40 | 34.00 | 31.40 | 33.90 | 33.90 | 557,284 |
| Mar 26, 2025 | 32.10 | 33.70 | 31.40 | 32.40 | 32.40 | 113,111 |
| Mar 25, 2025 | 32.00 | 32.40 | 31.40 | 32.30 | 32.30 | 86,017 |
| Mar 24, 2025 | 32.40 | 32.40 | 31.99 | 32.40 | 32.40 | 104,856 |
| Mar 21, 2025 | 32.10 | 33.50 | 31.52 | 32.00 | 32.00 | 1,188,711 |
| Mar 20, 2025 | 33.80 | 33.80 | 31.40 | 33.60 | 33.60 | 163,189 |
| Mar 19, 2025 | 32.90 | 32.90 | 32.00 | 32.90 | 32.90 | 82,114 |
| Mar 18, 2025 | 31.30 | 33.00 | 31.30 | 31.40 | 31.40 | 76,926 |
| Mar 17, 2025 | 32.00 | 33.40 | 32.00 | 32.00 | 32.00 | 47,303 |
| Mar 14, 2025 | 32.10 | 34.00 | 31.70 | 31.80 | 31.80 | 1,233,714 |
| Mar 13, 2025 | 32.00 | 33.00 | 31.40 | 32.80 | 32.80 | 215,799 |
| Mar 12, 2025 | 31.10 | 32.50 | 30.70 | 32.30 | 32.30 | 947,530 |
| Mar 11, 2025 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 2,946,190 |
| Mar 10, 2025 | 29.50 | 30.00 | 28.10 | 30.00 | 30.00 | 2,649,471 |
| Mar 7, 2025 | 30.00 | 30.00 | 29.00 | 29.10 | 29.10 | 336,334 |
| Mar 6, 2025 | 30.20 | 31.25 | 28.05 | 29.60 | 29.60 | 922,217 |
| Mar 5, 2025 | 31.10 | 31.90 | 30.50 | 30.75 | 30.75 | 324,338 |
| Mar 4, 2025 | 32.10 | 32.90 | 31.00 | 31.10 | 31.10 | 210,354 |
| Mar 3, 2025 | 32.80 | 33.40 | 32.00 | 32.20 | 32.20 | 105,949 |
| Feb 28, 2025 | 33.00 | 34.00 | 31.75 | 32.50 | 32.50 | 225,965 |
| Feb 27, 2025 | 33.01 | 34.00 | 33.00 | 33.50 | 33.50 | 135,357 |
| Feb 26, 2025 | 33.30 | 34.40 | 32.17 | 33.00 | 33.00 | 511,116 |
| Feb 25, 2025 | 34.30 | 34.90 | 33.00 | 33.40 | 33.40 | 414,058 |
| Feb 24, 2025 | 34.50 | 35.90 | 34.30 | 34.50 | 34.50 | 98,869 |
| Feb 21, 2025 | 35.00 | 35.70 | 34.20 | 35.00 | 35.00 | 153,076 |
| Feb 20, 2025 | 36.50 | 36.50 | 34.30 | 35.50 | 35.50 | 306,591 |
| Feb 19, 2025 | 35.40 | 36.50 | 35.10 | 36.00 | 36.00 | 71,220 |
| Feb 18, 2025 | 34.60 | 36.50 | 33.00 | 36.00 | 36.00 | 375,627 |
| Feb 17, 2025 | 36.00 | 37.10 | 35.00 | 35.00 | 35.00 | 157,505 |
| Feb 14, 2025 | 35.10 | 36.90 | 35.00 | 35.00 | 35.00 | 91,510 |
| Feb 13, 2025 | 35.00 | 36.90 | 35.00 | 36.00 | 36.00 | 83,821 |
| Feb 12, 2025 | 35.60 | 37.90 | 35.00 | 35.00 | 35.00 | 81,742 |
| Feb 11, 2025 | 37.90 | 37.90 | 35.70 | 36.60 | 36.60 | 6,756 |
| Feb 10, 2025 | 37.80 | 38.00 | 35.69 | 36.80 | 36.80 | 92,865 |
| Feb 7, 2025 | 35.70 | 38.00 | 35.70 | 36.85 | 36.85 | 123,649 |
| Feb 6, 2025 | 37.40 | 38.00 | 35.40 | 35.40 | 35.40 | 180,952 |
| Feb 5, 2025 | 37.40 | 37.40 | 35.70 | 36.40 | 36.40 | 84,606 |
| Feb 4, 2025 | 37.40 | 37.40 | 35.70 | 36.60 | 36.60 | 22,282 |
| Feb 3, 2025 | 37.50 | 37.50 | 35.70 | 36.00 | 36.00 | 211,397 |
| Jan 31, 2025 | 37.40 | 37.50 | 35.70 | 37.50 | 37.50 | 172,983 |
| Jan 30, 2025 | 36.00 | 37.40 | 36.00 | 37.00 | 37.00 | 240,359 |
| Jan 29, 2025 | 36.79 | 37.30 | 36.40 | 36.85 | 36.85 | 40,467 |
| Jan 28, 2025 | 37.00 | 37.30 | 35.40 | 37.00 | 37.00 | 197,320 |
| Jan 27, 2025 | 37.00 | 37.40 | 35.40 | 37.40 | 37.40 | 81,284 |
| Jan 24, 2025 | 37.00 | 37.00 | 35.30 | 37.00 | 37.00 | 130,617 |
| Jan 23, 2025 | 36.00 | 37.00 | 34.80 | 36.05 | 36.05 | 60,398 |
| Jan 22, 2025 | 35.00 | 36.00 | 34.10 | 35.20 | 35.20 | 283,395 |
| Jan 21, 2025 | 34.90 | 35.00 | 34.10 | 34.75 | 34.75 | 203,829 |
| Jan 20, 2025 | 35.00 | 35.00 | 34.37 | 35.00 | 35.00 | 118,241 |
| Jan 17, 2025 | 35.00 | 35.00 | 34.20 | 35.00 | 35.00 | 416,735 |
| Jan 16, 2025 | 35.00 | 35.00 | 34.40 | 35.00 | 35.00 | 216,788 |
| Jan 15, 2025 | 35.40 | 36.50 | 34.32 | 34.70 | 34.70 | 458,055 |
| Jan 14, 2025 | 36.20 | 36.50 | 35.26 | 35.60 | 35.60 | 53,598 |
| Jan 13, 2025 | 37.00 | 37.00 | 35.50 | 36.20 | 36.20 | 375,952 |
| Jan 10, 2025 | 37.00 | 38.90 | 37.00 | 37.00 | 37.00 | 556,043 |
| Jan 9, 2025 | 37.60 | 38.90 | 37.00 | 37.70 | 37.70 | 654,856 |
| Jan 8, 2025 | 39.90 | 40.20 | 37.80 | 37.80 | 37.80 | 736,659 |
| Jan 7, 2025 | 37.20 | 38.90 | 37.20 | 37.20 | 37.20 | 70,817 |
| Jan 6, 2025 | 39.90 | 40.00 | 37.20 | 37.50 | 37.50 | 410,164 |
| Jan 3, 2025 | 38.10 | 39.90 | 38.10 | 38.10 | 38.10 | 69,584 |
| Jan 2, 2025 | 38.10 | 40.90 | 38.00 | 38.00 | 38.00 | 97,535 |
| Dec 31, 2024 | 40.90 | 40.90 | 38.00 | 38.00 | 38.00 | 18,907 |
| Dec 30, 2024 | 38.90 | 40.90 | 38.00 | 39.50 | 39.50 | 49,666 |
| Dec 27, 2024 | 41.00 | 41.00 | 38.10 | 38.80 | 38.80 | 114,182 |
| Dec 24, 2024 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 13,022 |
| Dec 23, 2024 | 40.00 | 40.40 | 38.10 | 40.40 | 40.40 | 148,645 |
| Dec 20, 2024 | 39.00 | 40.00 | 38.10 | 38.30 | 38.30 | 109,518 |
| Dec 19, 2024 | 1.20 Dividend | |||||
| Dec 19, 2024 | 39.00 | 39.85 | 38.10 | 39.00 | 39.00 | 124,405 |
| Dec 18, 2024 | 39.90 | 41.00 | 39.30 | 39.60 | 39.59 | 184,054 |
| Dec 17, 2024 | 41.00 | 41.30 | 39.30 | 39.50 | 39.49 | 417,418 |
| Dec 16, 2024 | 39.50 | 41.50 | 39.50 | 40.00 | 39.99 | 80,469 |
| Dec 13, 2024 | 41.00 | 41.50 | 39.10 | 40.00 | 39.99 | 84,937 |
| Dec 12, 2024 | 41.00 | 41.00 | 39.10 | 41.00 | 40.99 | 37,820 |
| Dec 11, 2024 | 41.00 | 41.00 | 39.95 | 41.00 | 40.99 | 204,296 |
| Dec 10, 2024 | 40.00 | 41.00 | 39.50 | 41.00 | 40.99 | 159,405 |
| Dec 9, 2024 | 39.90 | 40.20 | 39.20 | 40.00 | 39.99 | 307,533 |
| Dec 6, 2024 | 39.80 | 40.00 | 39.00 | 39.80 | 39.79 | 136,365 |
| Dec 5, 2024 | 39.90 | 40.10 | 39.36 | 39.50 | 39.49 | 125,595 |
| Dec 4, 2024 | 40.00 | 40.09 | 39.60 | 40.00 | 39.99 | 134,763 |
| Dec 3, 2024 | 39.10 | 41.19 | 39.05 | 39.90 | 39.89 | 609,027 |
| Dec 2, 2024 | 40.00 | 40.70 | 39.00 | 40.20 | 40.19 | 273,539 |
| Nov 29, 2024 | 39.50 | 40.00 | 38.10 | 40.00 | 39.99 | 268,694 |
| Nov 28, 2024 | 39.60 | 40.70 | 38.10 | 39.60 | 39.59 | 309,567 |
| Nov 27, 2024 | 39.00 | 40.00 | 38.10 | 39.40 | 39.39 | 291,513 |
| Nov 26, 2024 | 39.50 | 41.00 | 38.55 | 39.00 | 38.99 | 464,372 |
| Nov 25, 2024 | 39.30 | 40.00 | 38.10 | 39.50 | 39.49 | 212,589 |
| Nov 22, 2024 | 39.10 | 41.00 | 38.10 | 39.00 | 38.99 | 675,952 |
| Nov 21, 2024 | 39.80 | 40.80 | 39.10 | 39.40 | 39.39 | 49,700 |
| Nov 20, 2024 | 41.00 | 41.00 | 39.10 | 39.75 | 39.74 | 53,644 |
| Nov 19, 2024 | 39.10 | 41.00 | 39.10 | 40.45 | 40.44 | 57,895 |
| Nov 18, 2024 | 40.80 | 41.13 | 38.10 | 41.00 | 40.99 | 203,422 |
| Nov 15, 2024 | 40.70 | 40.80 | 38.20 | 40.70 | 40.69 | 78,606 |
| Nov 14, 2024 | 38.00 | 40.70 | 38.00 | 40.60 | 40.59 | 460,228 |
| Nov 13, 2024 | 39.80 | 42.40 | 38.20 | 38.20 | 38.19 | 642,503 |
| Nov 12, 2024 | 40.40 | 42.40 | 39.80 | 40.35 | 40.34 | 158,536 |
| Nov 11, 2024 | 42.40 | 42.40 | 40.50 | 41.00 | 40.99 | 418,471 |
| Nov 8, 2024 | 43.40 | 43.40 | 40.70 | 41.10 | 41.09 | 379,229 |
| Nov 7, 2024 | 41.50 | 43.80 | 40.80 | 40.80 | 40.79 | 261,188 |
| Nov 6, 2024 | 41.50 | 43.80 | 41.40 | 41.70 | 41.69 | 68,716 |
| Nov 5, 2024 | 41.70 | 43.80 | 41.20 | 41.20 | 41.19 | 215,169 |
| Nov 4, 2024 | 44.90 | 44.90 | 41.69 | 42.70 | 42.69 | 335,882 |
| Nov 1, 2024 | 42.70 | 44.90 | 42.70 | 44.50 | 44.49 | 60,504 |
| Oct 31, 2024 | 44.00 | 44.50 | 42.60 | 42.60 | 42.59 | 309,951 |
| Oct 30, 2024 | 44.90 | 45.00 | 42.70 | 44.70 | 44.69 | 176,367 |
| Oct 29, 2024 | 43.10 | 44.90 | 43.00 | 43.45 | 43.44 | 151,336 |
| Oct 28, 2024 | 43.50 | 44.00 | 42.70 | 43.50 | 43.49 | 40,668 |
| Oct 25, 2024 | 42.70 | 43.50 | 42.60 | 43.00 | 42.99 | 127,631 |
| Oct 24, 2024 | 43.70 | 44.90 | 42.70 | 42.70 | 42.69 | 36,604 |
| Oct 23, 2024 | 43.50 | 44.00 | 42.78 | 44.00 | 43.99 | 88,011 |
| Oct 22, 2024 | 44.90 | 44.90 | 42.80 | 42.80 | 42.79 | 68,006 |
| Oct 21, 2024 | 43.70 | 44.90 | 42.90 | 43.70 | 43.69 | 135,817 |
| Oct 18, 2024 | 45.00 | 45.00 | 42.89 | 44.00 | 43.99 | 166,499 |
| Oct 17, 2024 | 44.90 | 44.90 | 42.70 | 43.90 | 43.89 | 39,945 |
| Oct 16, 2024 | 42.70 | 44.90 | 42.70 | 43.80 | 43.79 | 28,702 |
| Oct 15, 2024 | 42.70 | 44.90 | 42.70 | 43.50 | 43.49 | 72,289 |
| Oct 14, 2024 | 42.70 | 45.00 | 42.60 | 43.80 | 43.79 | 98,816 |
| Oct 11, 2024 | 42.70 | 45.00 | 42.60 | 42.60 | 42.59 | 73,572 |
| Oct 10, 2024 | 43.90 | 44.00 | 43.00 | 43.90 | 43.89 | 22,698 |
| Oct 9, 2024 | 45.00 | 45.00 | 43.10 | 45.00 | 44.99 | 21,198 |
| Oct 8, 2024 | 45.00 | 45.00 | 43.10 | 44.00 | 43.99 | 235,784 |
| Oct 7, 2024 | 43.50 | 44.60 | 43.10 | 44.00 | 43.99 | 133,763 |
| Oct 4, 2024 | 43.50 | 44.00 | 41.60 | 44.00 | 43.99 | 52,832 |
| Oct 3, 2024 | 42.00 | 43.30 | 41.00 | 43.30 | 43.29 | 844,055 |
| Oct 2, 2024 | 42.10 | 44.50 | 42.10 | 43.00 | 42.99 | 184,774 |
| Oct 1, 2024 | 44.40 | 45.00 | 43.00 | 43.95 | 43.94 | 91,051 |
| Sep 30, 2024 | 44.20 | 45.40 | 43.00 | 43.40 | 43.39 | 160,102 |
| Sep 27, 2024 | 45.00 | 45.40 | 43.60 | 44.00 | 43.99 | 80,649 |
| Sep 26, 2024 | 44.90 | 45.00 | 42.40 | 45.00 | 44.99 | 237,862 |
| Sep 25, 2024 | 45.50 | 47.00 | 43.86 | 44.00 | 43.99 | 318,975 |
| Sep 24, 2024 | 46.95 | 47.10 | 44.10 | 45.00 | 44.99 | 101,081 |
| Sep 23, 2024 | 44.90 | 47.60 | 44.00 | 45.40 | 45.39 | 372,016 |
| Sep 20, 2024 | 44.90 | 47.60 | 44.90 | 45.00 | 44.99 | 76,130 |
| Sep 19, 2024 | 44.80 | 47.60 | 44.80 | 46.30 | 46.29 | 140,673 |
| Sep 18, 2024 | 46.30 | 46.70 | 44.00 | 44.00 | 43.99 | 79,173 |
| Sep 17, 2024 | 48.30 | 48.30 | 45.50 | 46.30 | 46.29 | 156,532 |
| Sep 16, 2024 | 47.30 | 47.30 | 46.67 | 47.30 | 47.29 | 120,580 |
| Sep 13, 2024 | 46.00 | 47.86 | 46.00 | 46.00 | 45.99 | 41,810 |
| Sep 12, 2024 | 47.80 | 48.10 | 46.10 | 48.10 | 48.09 | 148,798 |
| Sep 11, 2024 | 46.00 | 47.80 | 46.00 | 46.90 | 46.89 | 246,876 |
| Sep 10, 2024 | 46.10 | 49.50 | 46.10 | 47.80 | 47.79 | 127,542 |
| Sep 9, 2024 | 46.10 | 49.60 | 46.10 | 47.00 | 46.99 | 190,062 |
| Sep 6, 2024 | 48.17 | 49.60 | 46.10 | 47.55 | 47.54 | 37,729 |
| Sep 5, 2024 | 48.20 | 49.00 | 46.10 | 47.55 | 47.54 | 37,869 |
| Sep 4, 2024 | 48.24 | 49.60 | 46.10 | 47.05 | 47.04 | 169,254 |
| Sep 3, 2024 | 49.50 | 49.50 | 47.10 | 47.55 | 47.54 | 117,117 |
| Sep 2, 2024 | 48.90 | 49.60 | 46.26 | 48.00 | 47.99 | 188,132 |
| Aug 30, 2024 | 46.00 | 49.09 | 46.00 | 46.00 | 45.99 | 116,054 |
| Aug 29, 2024 | 48.10 | 49.00 | 47.00 | 47.65 | 47.64 | 56,278 |
| Aug 28, 2024 | 47.20 | 49.08 | 46.20 | 48.00 | 47.99 | 177,438 |
| Aug 27, 2024 | 48.10 | 48.90 | 46.60 | 47.20 | 47.19 | 188,866 |
| Aug 23, 2024 | 49.00 | 49.00 | 46.10 | 47.00 | 46.99 | 165,615 |
| Aug 22, 2024 | 46.90 | 49.00 | 46.10 | 48.80 | 48.79 | 422,537 |
| Aug 21, 2024 | 46.30 | 48.00 | 45.10 | 47.50 | 47.49 | 281,837 |
| Aug 20, 2024 | 45.80 | 47.46 | 44.10 | 46.85 | 46.84 | 1,154,703 |
| Aug 19, 2024 | 45.40 | 46.00 | 44.15 | 45.50 | 45.49 | 160,272 |
| Aug 16, 2024 | 43.60 | 45.78 | 43.60 | 44.65 | 44.64 | 368,383 |
| Aug 15, 2024 | 43.68 | 43.90 | 42.50 | 43.20 | 43.19 | 177,215 |
| Aug 14, 2024 | 43.60 | 43.90 | 42.50 | 43.60 | 43.59 | 97,766 |
| Aug 13, 2024 | 43.80 | 43.80 | 42.60 | 43.50 | 43.49 | 37,911 |
| Aug 12, 2024 | 43.60 | 43.80 | 41.10 | 43.60 | 43.59 | 81,883 |
| Aug 9, 2024 | 43.90 | 43.90 | 41.50 | 43.90 | 43.89 | 441,648 |
| Aug 8, 2024 | 41.70 | 43.80 | 41.50 | 41.50 | 41.49 | 141,419 |
| Aug 7, 2024 | 41.90 | 43.70 | 41.50 | 41.80 | 41.79 | 16,597 |
| Aug 6, 2024 | 41.10 | 43.90 | 41.10 | 42.00 | 41.99 | 75,640 |
| Aug 5, 2024 | 42.40 | 44.90 | 41.10 | 42.00 | 41.99 | 344,157 |
| Aug 2, 2024 | 44.00 | 45.00 | 43.10 | 43.40 | 43.39 | 83,567 |
| Aug 1, 2024 | 45.00 | 45.00 | 44.00 | 44.80 | 44.79 | 40,255 |
| Jul 31, 2024 | 43.70 | 45.70 | 43.10 | 45.70 | 45.69 | 131,003 |
| Jul 30, 2024 | 43.80 | 43.80 | 42.80 | 43.80 | 43.79 | 129,211 |
| Jul 29, 2024 | 43.70 | 43.70 | 42.50 | 42.50 | 42.49 | 26,837 |
| Jul 26, 2024 | 43.60 | 43.60 | 42.00 | 43.30 | 43.29 | 70,632 |
| Jul 25, 2024 | 43.40 | 43.70 | 42.00 | 42.70 | 42.69 | 68,758 |
| Jul 24, 2024 | 43.70 | 43.70 | 42.50 | 43.70 | 43.69 | 5,835 |
| Jul 23, 2024 | 41.00 | 42.90 | 40.00 | 42.20 | 42.19 | 203,927 |
| Jul 22, 2024 | 42.90 | 43.00 | 41.50 | 42.70 | 42.69 | 460,432 |
| Jul 19, 2024 | 40.80 | 43.40 | 40.80 | 43.00 | 42.99 | 52,499 |
| Jul 18, 2024 | 41.30 | 43.50 | 41.00 | 41.00 | 40.99 | 102,414 |
| Jul 17, 2024 | 42.80 | 43.60 | 41.40 | 43.60 | 43.59 | 38,235 |
| Jul 16, 2024 | 43.00 | 43.00 | 42.40 | 42.40 | 42.39 | 315,566 |
| Jul 15, 2024 | 42.70 | 44.70 | 40.70 | 42.90 | 42.89 | 431,635 |
| Jul 12, 2024 | 41.00 | 45.70 | 39.10 | 45.30 | 45.29 | 1,314,888 |
| Jul 11, 2024 | 40.10 | 41.00 | 39.30 | 40.10 | 40.09 | 1,624,855 |
| Jul 10, 2024 | 40.10 | 41.00 | 38.99 | 39.00 | 38.99 | 379,757 |
| Jul 9, 2024 | 39.00 | 40.60 | 38.80 | 39.70 | 39.69 | 361,134 |
| Jul 8, 2024 | 39.00 | 40.60 | 39.00 | 39.00 | 38.99 | 127,885 |
| Jul 5, 2024 | 39.50 | 40.70 | 39.00 | 39.00 | 38.99 | 539,747 |
| Jul 4, 2024 | 39.60 | 40.60 | 39.40 | 39.50 | 39.49 | 444,007 |
| Jul 3, 2024 | 40.80 | 40.80 | 38.00 | 39.60 | 39.59 | 1,300,182 |
| Jul 2, 2024 | 41.20 | 42.90 | 40.70 | 40.70 | 40.69 | 104,069 |
| Jul 1, 2024 | 41.10 | 42.00 | 40.00 | 40.50 | 40.49 | 181,938 |
| Jun 28, 2024 | 41.00 | 42.00 | 40.50 | 41.00 | 40.99 | 126,332 |
| Jun 27, 2024 | 40.50 | 41.50 | 40.50 | 40.50 | 40.49 | 22,811 |
| Jun 26, 2024 | 41.20 | 42.40 | 41.00 | 41.50 | 41.49 | 86,474 |
| Jun 25, 2024 | 42.50 | 43.80 | 41.50 | 41.75 | 41.74 | 48,848 |
| Jun 24, 2024 | 41.80 | 43.80 | 41.50 | 41.50 | 41.49 | 37,926 |
| Jun 21, 2024 | 42.00 | 43.80 | 41.50 | 41.50 | 41.49 | 66,438 |
| Jun 20, 2024 | 42.00 | 43.80 | 41.10 | 41.80 | 41.79 | 58,406 |
| Jun 19, 2024 | 42.20 | 43.80 | 41.10 | 41.20 | 41.19 | 74,233 |
| Jun 18, 2024 | 42.20 | 43.80 | 41.24 | 41.70 | 41.69 | 30,233 |
| Jun 17, 2024 | 42.00 | 43.80 | 41.28 | 42.45 | 42.44 | 62,976 |
| Jun 14, 2024 | 44.00 | 45.00 | 42.30 | 42.30 | 42.29 | 173,594 |
| Jun 13, 2024 | 44.00 | 45.00 | 44.00 | 44.50 | 44.49 | 115,484 |
| Jun 12, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 43.99 | 38,953 |
| Jun 11, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 43.99 | 52,154 |
| Jun 10, 2024 | 44.00 | 45.20 | 44.00 | 45.10 | 45.09 | 84,734 |
| Jun 7, 2024 | 44.00 | 45.10 | 43.00 | 45.10 | 45.09 | 170,840 |
| Jun 6, 2024 | 1.20 Dividend | |||||
| Jun 6, 2024 | 43.00 | 45.00 | 42.10 | 44.00 | 43.99 | 53,407 |
| Jun 5, 2024 | 44.40 | 45.00 | 43.83 | 44.20 | 44.17 | 179,062 |
| Jun 4, 2024 | 44.20 | 44.50 | 43.50 | 44.50 | 44.47 | 126,014 |
| Jun 3, 2024 | 43.90 | 44.40 | 43.00 | 44.00 | 43.97 | 346,212 |
| May 31, 2024 | 44.00 | 44.40 | 43.00 | 43.40 | 43.38 | 274,510 |
| May 30, 2024 | 43.90 | 44.00 | 43.00 | 43.00 | 42.98 | 90,741 |
| May 29, 2024 | 43.90 | 44.00 | 43.10 | 43.30 | 43.28 | 100,508 |
| May 28, 2024 | 43.10 | 43.90 | 43.10 | 43.30 | 43.28 | 132,460 |
| May 24, 2024 | 44.00 | 44.00 | 42.50 | 44.00 | 43.97 | 1,096,054 |
| May 23, 2024 | 42.00 | 43.90 | 41.58 | 42.90 | 42.88 | 166,798 |
| May 22, 2024 | 42.90 | 43.90 | 41.50 | 42.20 | 42.18 | 644,044 |
| May 21, 2024 | 41.90 | 43.90 | 41.60 | 43.50 | 43.48 | 580,238 |
| May 20, 2024 | 43.00 | 44.90 | 42.00 | 43.30 | 43.28 | 615,470 |
| May 17, 2024 | 43.25 | 43.50 | 43.25 | 43.85 | 43.82 | 10,052 |
| May 16, 2024 | 43.00 | 43.90 | 42.70 | 42.80 | 42.78 | 202,962 |
| May 15, 2024 | 43.00 | 44.00 | 42.60 | 44.00 | 43.97 | 202,837 |
| May 14, 2024 | 43.60 | 44.90 | 42.60 | 42.80 | 42.78 | 2,450,678 |
| May 13, 2024 | 44.90 | 44.90 | 43.00 | 43.65 | 43.62 | 533,640 |
| May 10, 2024 | 42.50 | 44.90 | 42.00 | 42.50 | 42.48 | 89,446 |
| May 9, 2024 | 43.00 | 44.90 | 42.10 | 43.50 | 43.48 | 197,364 |
| May 8, 2024 | 42.30 | 44.90 | 42.20 | 42.60 | 42.58 | 96,873 |
| May 7, 2024 | 43.00 | 44.90 | 42.20 | 42.20 | 42.18 | 116,866 |
| May 3, 2024 | 43.70 | 43.90 | 43.00 | 43.10 | 43.08 | 51,835 |
| May 2, 2024 | 43.40 | 44.90 | 43.20 | 43.30 | 43.28 | 584,375 |
| May 1, 2024 | 43.30 | 45.00 | 43.20 | 43.30 | 43.28 | 35,909 |
| Apr 30, 2024 | 43.70 | 45.90 | 43.10 | 43.20 | 43.18 | 249,623 |
| Apr 29, 2024 | 43.30 | 45.00 | 43.20 | 43.30 | 43.28 | 144,501 |
| Apr 26, 2024 | 43.90 | 45.90 | 42.88 | 45.00 | 44.97 | 439,294 |
| Apr 25, 2024 | 41.70 | 43.30 | 41.60 | 41.80 | 41.78 | 62,534 |
| Apr 24, 2024 | 41.20 | 44.00 | 41.00 | 41.20 | 41.18 | 78,587 |
| Apr 23, 2024 | 42.12 | 43.90 | 41.00 | 42.25 | 42.23 | 142,867 |
| Apr 22, 2024 | 43.00 | 43.00 | 40.00 | 43.00 | 42.98 | 24,666 |
| Apr 19, 2024 | 42.00 | 42.40 | 40.50 | 40.50 | 40.48 | 80,000 |
| Apr 18, 2024 | 43.90 | 43.90 | 40.10 | 41.00 | 40.98 | 195,180 |
| Apr 17, 2024 | 42.40 | 43.90 | 41.40 | 42.70 | 42.68 | 8,651 |
| Apr 16, 2024 | 41.00 | 43.90 | 40.60 | 43.50 | 43.48 | 19,519 |
| Apr 15, 2024 | 42.80 | 43.90 | 41.50 | 41.50 | 41.48 | 149,403 |