79.00
-1.50
(-1.86%)
At close: January 20 at 4:35:15 PM GMT
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 |
|---|---|---|---|---|---|---|
| Jan 20, 2025 | 80.00 | 80.60 | 76.20 | 79.00 | 79.00 | 176,126 |
| Jan 17, 2025 | 82.00 | 83.00 | 80.00 | 80.50 | 80.50 | 61,213 |
| Jan 16, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 31,770 |
| Jan 15, 2025 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 95,881 |
| Jan 14, 2025 | 82.00 | 83.00 | 82.00 | 82.50 | 82.50 | 30,383 |
| Jan 13, 2025 | 80.50 | 83.60 | 81.00 | 82.00 | 82.00 | 230,520 |
| Jan 10, 2025 | 83.00 | 90.00 | 79.12 | 81.00 | 81.00 | 90,028 |
| Jan 9, 2025 | 83.00 | 84.00 | 82.00 | 83.00 | 83.00 | 104,619 |
| Jan 8, 2025 | 85.50 | 86.00 | 82.00 | 83.00 | 83.00 | 30,482 |
| Jan 7, 2025 | 87.00 | 87.10 | 85.00 | 85.00 | 85.00 | 87,475 |
| Jan 6, 2025 | 94.00 | 95.00 | 86.00 | 87.00 | 87.00 | 727,579 |
| Jan 3, 2025 | 83.00 | 89.00 | 83.50 | 87.00 | 87.00 | 254,451 |
| Jan 2, 2025 | 83.00 | 84.00 | 81.00 | 83.00 | 83.00 | 58,851 |
| Dec 31, 2024 | 78.00 | 84.55 | 76.29 | 83.00 | 83.00 | 144,133 |
| Dec 30, 2024 | 77.50 | 79.00 | 76.25 | 78.00 | 78.00 | 171,298 |
| Dec 27, 2024 | 77.50 | 77.50 | 76.10 | 77.50 | 77.50 | 2,875 |
| Dec 24, 2024 | 77.50 | 79.00 | 76.00 | 77.50 | 77.50 | 1,640 |
| Dec 23, 2024 | 77.50 | 77.50 | 76.00 | 77.50 | 77.50 | 38,748 |
| Dec 20, 2024 | 78.00 | 77.05 | 75.00 | 77.50 | 77.50 | 216,780 |
| Dec 19, 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 32,165 |
| Dec 18, 2024 | 79.00 | 80.00 | 77.00 | 78.00 | 78.00 | 18,476 |
| Dec 17, 2024 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | 81,111 |
| Dec 16, 2024 | 80.00 | 81.00 | 79.00 | 80.00 | 80.00 | 14,751 |
| Dec 13, 2024 | 79.50 | 81.00 | 79.00 | 80.00 | 80.00 | 382,366 |
| Dec 12, 2024 | 79.50 | 80.00 | 78.00 | 80.00 | 80.00 | 49,687 |
| Dec 11, 2024 | 79.00 | 81.00 | 77.00 | 79.50 | 79.50 | 2,856,060 |
| Dec 10, 2024 | 79.00 | 78.90 | 77.00 | 79.00 | 79.00 | 16,615 |
| Dec 9, 2024 | 80.00 | 81.00 | 77.04 | 79.00 | 79.00 | 82,067 |
| Dec 6, 2024 | 79.00 | 81.00 | 72.75 | 80.00 | 80.00 | 237,803 |
| Dec 5, 2024 | 78.00 | 82.50 | 76.00 | 79.00 | 79.00 | 426,738 |
| Dec 4, 2024 | 73.50 | 75.00 | 72.75 | 73.50 | 73.50 | 442,154 |
| Dec 3, 2024 | 73.50 | 74.00 | 72.00 | 74.00 | 74.00 | 206,205 |
| Dec 2, 2024 | 73.50 | 74.50 | 72.45 | 74.50 | 74.50 | 46,963 |
| Nov 29, 2024 | 69.50 | 73.90 | 69.65 | 73.00 | 73.00 | 688,626 |
| Nov 28, 2024 | 69.50 | 70.00 | 67.50 | 69.50 | 69.50 | 54,556 |
| Nov 27, 2024 | 69.50 | 70.00 | 69.00 | 69.50 | 69.50 | 203,994 |
| Nov 26, 2024 | 68.50 | 71.00 | 67.26 | 70.00 | 70.00 | 203,529 |
| Nov 25, 2024 | 67.00 | 69.70 | 67.00 | 68.50 | 68.50 | 1,231,948 |
| Nov 22, 2024 | 66.50 | 66.70 | 66.20 | 66.50 | 66.50 | 43,359 |
| Nov 21, 2024 | 66.50 | 67.00 | 66.10 | 66.50 | 66.50 | 8,002 |
| Nov 20, 2024 | 66.00 | 67.00 | 66.00 | 66.50 | 66.50 | 203,934 |
| Nov 19, 2024 | 70.50 | 71.50 | 64.00 | 69.00 | 69.00 | 171,348 |
| Nov 18, 2024 | 71.50 | 78.00 | 70.00 | 70.00 | 70.00 | 559,022 |
| Nov 15, 2024 | 63.50 | 66.00 | 63.26 | 64.00 | 64.00 | 298,400 |
| Nov 14, 2024 | 64.00 | 64.00 | 63.00 | 63.50 | 63.50 | 89,142 |
| Nov 13, 2024 | 61.50 | 65.00 | 62.00 | 64.00 | 64.00 | 346,005 |
| Nov 12, 2024 | 56.50 | 63.50 | 55.50 | 61.50 | 61.50 | 1,710,447 |
| Nov 11, 2024 | 57.00 | 57.00 | 55.50 | 56.50 | 56.50 | 475,291 |
| Nov 8, 2024 | 56.50 | 57.00 | 55.50 | 57.00 | 57.00 | 700,000 |
| Nov 7, 2024 | 58.00 | 57.51 | 55.00 | 56.50 | 56.50 | 32,392 |
| Nov 6, 2024 | 56.50 | 59.45 | 55.00 | 58.00 | 58.00 | 90,622 |
| Nov 5, 2024 | 56.00 | 57.00 | 55.00 | 56.50 | 56.50 | 123,491 |
| Nov 4, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 32,447 |
| Nov 1, 2024 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 41,618 |
| Oct 31, 2024 | 56.50 | 58.00 | 55.00 | 55.00 | 55.00 | 48,624 |
| Oct 30, 2024 | 55.50 | 58.00 | 55.00 | 56.50 | 56.50 | 69,961 |
| Oct 29, 2024 | 55.50 | 56.00 | 55.50 | 55.50 | 55.50 | 66,949 |
| Oct 28, 2024 | 55.50 | 55.70 | 55.50 | 55.50 | 55.50 | 34,240 |
| Oct 25, 2024 | 56.00 | 57.00 | 55.00 | 55.50 | 55.50 | 216,704 |
| Oct 24, 2024 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | 98,962 |
| Oct 23, 2024 | 58.00 | 59.00 | 55.00 | 59.00 | 59.00 | 401,618 |
| Oct 22, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 49,481 |
| Oct 21, 2024 | 59.00 | 60.00 | 58.25 | 59.00 | 59.00 | 103,018 |
| Oct 18, 2024 | 59.00 | 60.00 | 58.50 | 59.00 | 59.00 | 48,304 |
| Oct 17, 2024 | 61.00 | 61.50 | 59.25 | 61.50 | 61.50 | 31,111 |
| Oct 16, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 10,450 |
| Oct 15, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 819 |
| Oct 14, 2024 | 61.00 | 60.60 | 60.50 | 61.00 | 61.00 | 24,725 |
| Oct 11, 2024 | 61.50 | 62.00 | 60.60 | 61.00 | 61.00 | 216,331 |
| Oct 10, 2024 | 60.00 | 62.00 | 59.83 | 61.50 | 61.50 | 420,431 |
| Oct 9, 2024 | 59.00 | 60.70 | 57.00 | 60.00 | 60.00 | 49,642 |
| Oct 8, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 143,200 |
| Oct 7, 2024 | 59.00 | 60.00 | 58.40 | 59.00 | 59.00 | 134,394 |
| Oct 4, 2024 | 61.00 | 60.00 | 58.20 | 60.00 | 60.00 | 85,053 |
| Oct 3, 2024 | 62.00 | 61.90 | 60.00 | 61.00 | 61.00 | 39,528 |
| Oct 2, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 170,747 |
| Oct 1, 2024 | 60.00 | 63.00 | 59.00 | 60.00 | 60.00 | 465,864 |
| Sep 30, 2024 | 53.50 | 61.00 | 53.26 | 59.00 | 59.00 | 635,223 |
| Sep 27, 2024 | 53.00 | 53.75 | 52.00 | 53.50 | 53.50 | 167,246 |
| Sep 26, 2024 | 52.50 | 55.00 | 52.00 | 53.00 | 53.00 | 516,331 |
| Sep 25, 2024 | 51.50 | 53.80 | 51.00 | 52.50 | 52.50 | 150,024 |
| Sep 24, 2024 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 635,700 |
| Sep 23, 2024 | 50.00 | 51.00 | 49.50 | 50.00 | 50.00 | 829,202 |
| Sep 20, 2024 | 51.00 | 50.33 | 49.30 | 50.00 | 50.00 | 3,368,022 |
| Sep 19, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 133,929 |
| Sep 18, 2024 | 50.50 | 50.90 | 49.25 | 51.00 | 51.00 | 279,471 |
| Sep 17, 2024 | 52.00 | 54.00 | 48.40 | 50.00 | 50.00 | 1,332,269 |
| Sep 16, 2024 | 45.50 | 48.28 | 45.85 | 48.00 | 48.00 | 348,167 |
| Sep 13, 2024 | 45.50 | 45.58 | 45.00 | 45.50 | 45.50 | 156,418 |
| Sep 12, 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 11,814 |
| Sep 11, 2024 | 45.50 | 45.45 | 45.10 | 45.50 | 45.50 | 8,929 |
| Sep 10, 2024 | 45.50 | 46.00 | 45.10 | 45.50 | 45.50 | 60,211 |
| Sep 9, 2024 | 45.50 | 45.65 | 45.00 | 45.50 | 45.50 | 8,353 |
| Sep 6, 2024 | 45.00 | 45.80 | 44.40 | 45.50 | 45.50 | 115,273 |
| Sep 5, 2024 | 45.00 | 46.00 | 44.20 | 45.00 | 45.00 | 46,520 |
| Sep 4, 2024 | 45.00 | 46.00 | 44.80 | 45.00 | 45.00 | 5,389 |
| Sep 3, 2024 | 45.00 | 46.00 | 44.10 | 45.00 | 45.00 | 293,053 |
| Sep 2, 2024 | 45.00 | 45.69 | 44.10 | 45.00 | 45.00 | 103,669 |
| Aug 30, 2024 | 45.00 | 46.00 | 42.00 | 45.00 | 45.00 | 606,801 |
| Aug 29, 2024 | 44.50 | 46.00 | 44.10 | 44.80 | 44.80 | 81,097 |
| Aug 28, 2024 | 45.00 | 45.00 | 42.00 | 44.50 | 44.50 | 663,072 |
| Aug 27, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 55,766 |
| Aug 23, 2024 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | 275,240 |
| Aug 22, 2024 | 45.50 | 45.10 | 44.00 | 45.50 | 45.50 | 179,674 |
| Aug 21, 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 179,089 |
| Aug 20, 2024 | 47.50 | 48.00 | 44.00 | 45.50 | 45.50 | 125,296 |
| Aug 19, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 4,580 |
| Aug 16, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 56,536 |
| Aug 15, 2024 | 47.50 | 47.74 | 47.01 | 47.50 | 47.50 | 9,663 |
| Aug 14, 2024 | 47.50 | 47.00 | 47.00 | 47.50 | 47.50 | 12,838 |
| Aug 13, 2024 | 48.50 | 49.00 | 47.00 | 47.50 | 47.50 | 65,113 |
| Aug 12, 2024 | 48.50 | 48.45 | 48.00 | 48.50 | 48.50 | 7,612 |
| Aug 9, 2024 | 48.50 | 48.50 | 48.00 | 48.50 | 48.50 | 48,750 |
| Aug 8, 2024 | 48.50 | 48.59 | 48.00 | 48.50 | 48.50 | 79,305 |
| Aug 7, 2024 | 48.00 | 49.00 | 47.50 | 48.50 | 48.50 | 139,442 |
| Aug 6, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 43,553 |
| Aug 5, 2024 | 49.50 | 50.00 | 46.00 | 47.50 | 47.50 | 112,695 |
| Aug 2, 2024 | 49.50 | 49.00 | 49.00 | 49.50 | 49.50 | 32,983 |
| Aug 1, 2024 | 50.00 | 49.61 | 49.00 | 49.50 | 49.50 | 99,973 |
| Jul 31, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 15,601 |
| Jul 30, 2024 | 50.00 | 49.55 | 49.00 | 50.00 | 50.00 | 49,601 |
| Jul 29, 2024 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 81,668 |
| Jul 26, 2024 | 50.50 | 50.50 | 49.00 | 50.00 | 50.00 | 101,239 |
| Jul 25, 2024 | 50.50 | 51.00 | 49.00 | 50.50 | 50.50 | 275,110 |
| Jul 24, 2024 | 50.50 | 51.00 | 49.69 | 49.80 | 49.80 | 283,032 |
| Jul 23, 2024 | 50.50 | 50.15 | 50.00 | 50.50 | 50.50 | 129,239 |
| Jul 22, 2024 | 50.50 | 50.22 | 50.00 | 50.50 | 50.50 | 16,321 |
| Jul 19, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 82,856 |
| Jul 18, 2024 | 49.50 | 52.00 | 49.00 | 50.50 | 50.50 | 1,009,777 |
| Jul 17, 2024 | 49.50 | 50.00 | 48.00 | 50.00 | 50.00 | 381,757 |
| Jul 16, 2024 | 63.00 | 64.00 | 49.00 | 49.60 | 49.60 | 4,330,407 |
| Jul 15, 2024 | 76.00 | 76.78 | 76.35 | 76.00 | 76.00 | 11,678 |
| Jul 12, 2024 | 76.50 | 77.45 | 75.00 | 76.00 | 76.00 | 114,663 |
| Jul 11, 2024 | 76.50 | 77.50 | 76.25 | 76.50 | 76.50 | 7,981 |
| Jul 10, 2024 | 76.00 | 78.00 | 75.00 | 76.50 | 76.50 | 28,110 |
| Jul 9, 2024 | 76.00 | 77.00 | 73.50 | 76.00 | 76.00 | 68,966 |
| Jul 8, 2024 | 76.00 | 75.70 | 75.70 | 76.00 | 76.00 | 1,333 |
| Jul 5, 2024 | 76.00 | 76.70 | 76.64 | 76.00 | 76.00 | 2,763 |
| Jul 4, 2024 | 76.00 | 76.78 | 75.00 | 76.00 | 76.00 | 39,351 |
| Jul 3, 2024 | 76.00 | 76.78 | 75.00 | 76.00 | 76.00 | 40,072 |
| Jul 2, 2024 | 79.00 | 79.00 | 75.00 | 76.00 | 76.00 | 63,281 |
| Jul 1, 2024 | 81.00 | 81.50 | 78.00 | 79.00 | 79.00 | 46,322 |
| Jun 28, 2024 | 82.00 | 83.00 | 78.75 | 80.00 | 80.00 | 108,455 |
| Jun 27, 2024 | 83.50 | 85.86 | 81.45 | 82.00 | 82.00 | 129,175 |
| Jun 26, 2024 | 81.50 | 82.00 | 81.00 | 81.50 | 81.50 | 177,214 |
| Jun 25, 2024 | 81.50 | 82.00 | 81.65 | 81.50 | 81.50 | 3,364 |
| Jun 24, 2024 | 81.50 | 81.80 | 81.15 | 81.50 | 81.50 | 26,137 |
| Jun 21, 2024 | 82.00 | 83.00 | 81.85 | 81.50 | 81.50 | 52 |
| Jun 20, 2024 | 82.00 | 82.48 | 81.32 | 82.00 | 82.00 | 26,480 |
| Jun 19, 2024 | 82.00 | 82.70 | 81.00 | 82.00 | 82.00 | 48,795 |
| Jun 18, 2024 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 540 |
| Jun 17, 2024 | 82.00 | 82.70 | 81.00 | 81.50 | 81.50 | 187,400 |
| Jun 14, 2024 | 85.50 | 86.00 | 81.00 | 81.00 | 81.00 | 103,428 |
| Jun 13, 2024 | 85.50 | 86.00 | 84.50 | 85.50 | 85.50 | 4,463 |
| Jun 12, 2024 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | 17,755 |
| Jun 11, 2024 | 85.50 | 86.00 | 85.00 | 85.50 | 85.50 | 21,167 |
| Jun 10, 2024 | 85.50 | 85.40 | 85.00 | 85.50 | 85.50 | 1,381 |
| Jun 7, 2024 | 86.00 | 85.65 | 85.00 | 85.50 | 85.50 | 39,125 |
| Jun 6, 2024 | 86.00 | 86.00 | 85.50 | 86.00 | 86.00 | 68,812 |
| Jun 5, 2024 | 84.50 | 86.90 | 85.00 | 86.00 | 86.00 | 519,858 |
| Jun 4, 2024 | 84.50 | 86.00 | 85.00 | 84.50 | 84.50 | 3,649 |
| Jun 3, 2024 | 84.50 | 86.00 | 84.50 | 84.50 | 84.50 | 138,601 |
| May 31, 2024 | 84.50 | 85.50 | 84.65 | 84.50 | 84.50 | 111,420 |
| May 30, 2024 | 84.50 | 86.00 | 84.65 | 84.50 | 84.50 | 12,466 |
| May 29, 2024 | 84.50 | 86.00 | 84.50 | 84.50 | 84.50 | 39,954 |
| May 28, 2024 | 83.00 | 86.00 | 83.50 | 84.50 | 84.50 | 628,202 |
| May 24, 2024 | 83.00 | 82.80 | 82.52 | 83.00 | 83.00 | 55,855 |
| May 23, 2024 | 83.00 | 84.00 | 82.50 | 83.00 | 83.00 | 107,711 |
| May 22, 2024 | 81.50 | 84.00 | 82.00 | 83.00 | 83.00 | 105,037 |
| May 21, 2024 | 82.50 | 82.75 | 79.00 | 81.00 | 81.00 | 342,833 |
| May 20, 2024 | 82.00 | 84.00 | 80.00 | 81.50 | 81.50 | 94,642 |
| May 17, 2024 | 80.00 | 81.50 | 79.63 | 80.00 | 80.00 | 65,387 |
| May 16, 2024 | 80.00 | 82.00 | 78.00 | 78.00 | 78.00 | 36,368 |
| May 15, 2024 | 80.00 | 80.40 | 78.00 | 80.00 | 80.00 | 185,260 |
| May 14, 2024 | 78.50 | 81.40 | 75.50 | 80.00 | 80.00 | 121,412 |
| May 13, 2024 | 77.00 | 82.00 | 76.20 | 77.00 | 77.00 | 405,445 |
| May 10, 2024 | 73.00 | 75.00 | 72.36 | 73.50 | 73.50 | 63,578 |
| May 9, 2024 | 73.00 | 73.45 | 72.00 | 73.00 | 73.00 | 160,819 |
| May 8, 2024 | 73.50 | 75.00 | 71.50 | 72.50 | 72.50 | 366,828 |
| May 7, 2024 | 71.50 | 74.00 | 71.00 | 73.00 | 73.00 | 379,707 |
| May 3, 2024 | 71.50 | 72.00 | 71.00 | 71.50 | 71.50 | 13,091 |
| May 2, 2024 | 69.50 | 72.00 | 69.00 | 71.00 | 71.00 | 1,721,970 |
| May 1, 2024 | 68.50 | 70.00 | 68.00 | 70.00 | 70.00 | 38,117 |
| Apr 30, 2024 | 68.50 | 68.00 | 68.00 | 68.50 | 68.50 | 212 |
| Apr 29, 2024 | 68.50 | 69.00 | 68.00 | 68.50 | 68.50 | 124,198 |
| Apr 26, 2024 | 68.00 | 69.44 | 65.50 | 69.00 | 69.00 | 399,458 |
| Apr 25, 2024 | 68.00 | 66.50 | 66.50 | 66.50 | 66.50 | 1 |
| Apr 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3,153 |
| Apr 23, 2024 | 68.00 | 68.00 | 67.00 | 68.00 | 68.00 | 250,561 |
| Apr 22, 2024 | 69.00 | 69.24 | 66.00 | 66.50 | 66.50 | 134,029 |
| Apr 19, 2024 | 69.00 | 69.80 | 68.00 | 69.00 | 69.00 | 259,499 |
| Apr 18, 2024 | 69.00 | 69.80 | 68.50 | 69.00 | 69.00 | 50,884 |
| Apr 17, 2024 | 71.00 | 69.15 | 68.00 | 69.00 | 69.00 | 188,099 |
| Apr 16, 2024 | 71.00 | 69.00 | 69.00 | 71.00 | 71.00 | 1,000 |
| Apr 15, 2024 | 71.00 | 71.20 | 67.50 | 71.00 | 71.00 | 95,401 |
| Apr 12, 2024 | 71.00 | 70.15 | 69.50 | 71.00 | 71.00 | 46,544 |
| Apr 11, 2024 | 71.00 | 72.00 | 68.50 | 71.00 | 71.00 | 60,774 |
| Apr 10, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 77,573 |
| Apr 9, 2024 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 75,046 |
| Apr 8, 2024 | 71.00 | 70.29 | 70.29 | 71.00 | 71.00 | 4,000 |
| Apr 5, 2024 | 71.00 | 71.30 | 70.00 | 71.00 | 71.00 | 125,108 |
| Apr 4, 2024 | 71.00 | 72.00 | 72.00 | 71.00 | 71.00 | 11,792 |
| Apr 3, 2024 | 71.00 | 71.40 | 70.00 | 71.00 | 71.00 | 359,900 |
| Apr 2, 2024 | 69.00 | 73.00 | 69.00 | 71.00 | 71.00 | 272,630 |
| Mar 28, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 41,895 |
| Mar 27, 2024 | 69.00 | 68.70 | 68.00 | 68.50 | 68.50 | 27,664 |
| Mar 26, 2024 | 71.50 | 72.00 | 66.59 | 69.00 | 69.00 | 281,431 |
| Mar 25, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 251,925 |
| Mar 22, 2024 | 66.50 | 71.00 | 64.00 | 65.50 | 65.50 | 85,820 |
| Mar 21, 2024 | 67.00 | 69.00 | 65.13 | 69.00 | 69.00 | 67,883 |
| Mar 20, 2024 | 65.00 | 69.00 | 65.88 | 69.00 | 69.00 | 16,442 |
| Mar 19, 2024 | 63.50 | 65.00 | 63.99 | 64.50 | 64.50 | 150,485 |
| Mar 18, 2024 | 62.00 | 65.00 | 62.00 | 65.00 | 65.00 | 246,079 |
| Mar 15, 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 21,878 |
| Mar 14, 2024 | 59.00 | 62.00 | 58.00 | 60.50 | 60.50 | 156,548 |
| Mar 13, 2024 | 57.00 | 59.00 | 56.50 | 59.00 | 59.00 | 191,266 |
| Mar 12, 2024 | 55.00 | 58.00 | 54.65 | 57.00 | 57.00 | 381,512 |
| Mar 11, 2024 | 55.00 | 55.50 | 54.90 | 55.00 | 55.00 | 374,143 |
| Mar 8, 2024 | 55.00 | 55.00 | 54.15 | 55.00 | 55.00 | 15,368 |
| Mar 7, 2024 | 55.00 | 55.27 | 54.10 | 55.00 | 55.00 | 213,621 |
| Mar 6, 2024 | 55.50 | 55.70 | 55.00 | 55.00 | 55.00 | 259,573 |
| Mar 5, 2024 | 54.50 | 56.00 | 55.10 | 55.50 | 55.50 | 158,117 |
| Mar 4, 2024 | 51.50 | 56.00 | 52.00 | 55.00 | 55.00 | 667,193 |
| Mar 1, 2024 | 51.50 | 51.55 | 51.00 | 51.50 | 51.50 | 16,150 |
| Feb 29, 2024 | 51.50 | 52.00 | 50.00 | 51.50 | 51.50 | 517 |
| Feb 28, 2024 | 51.50 | 53.00 | 51.00 | 53.00 | 53.00 | 38,974 |
| Feb 27, 2024 | 51.00 | 51.35 | 51.00 | 51.50 | 51.50 | 116,680 |
| Feb 26, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 13,253 |
| Feb 23, 2024 | 51.00 | 51.44 | 50.30 | 51.00 | 51.00 | 20,668 |
| Feb 22, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 678,665 |
| Feb 21, 2024 | 50.00 | 48.90 | 48.00 | 48.00 | 48.00 | 72,699 |
| Feb 20, 2024 | 50.00 | 48.00 | 48.00 | 50.00 | 50.00 | 2,499 |
| Feb 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 16, 2024 | 50.00 | 48.11 | 48.00 | 50.00 | 50.00 | 80,000 |
| Feb 15, 2024 | 50.00 | 52.00 | 52.00 | 50.00 | 50.00 | 1 |
| Feb 14, 2024 | 50.00 | 48.99 | 48.00 | 50.00 | 50.00 | 21,310 |
| Feb 13, 2024 | 50.00 | 52.00 | 48.00 | 52.00 | 52.00 | 8,894 |
| Feb 12, 2024 | 50.00 | 49.30 | 48.00 | 50.00 | 50.00 | 10,247 |
| Feb 9, 2024 | 50.00 | 52.00 | 48.00 | 50.50 | 50.50 | 103,254 |
| Feb 8, 2024 | 49.50 | 51.00 | 48.00 | 50.00 | 50.00 | 62,040 |
| Feb 7, 2024 | 48.00 | 48.75 | 47.00 | 48.00 | 48.00 | 66,783 |
| Feb 6, 2024 | 48.50 | 49.00 | 48.00 | 48.00 | 48.00 | 207,594 |
| Feb 5, 2024 | 48.50 | 48.00 | 48.00 | 48.50 | 48.50 | 2,713 |
| Feb 2, 2024 | 48.50 | 48.02 | 48.00 | 48.50 | 48.50 | 8,917 |
| Feb 1, 2024 | 48.50 | 49.00 | 49.00 | 48.50 | 48.50 | 193 |
| Jan 31, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 31,304 |
| Jan 30, 2024 | 49.00 | 50.00 | 48.04 | 50.00 | 50.00 | 1,605 |
| Jan 29, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4,820 |
| Jan 26, 2024 | 47.50 | 49.48 | 47.50 | 49.00 | 49.00 | 703,098 |
| Jan 25, 2024 | 47.50 | 48.00 | 47.26 | 47.50 | 47.50 | 15,980 |
| Jan 24, 2024 | 47.00 | 49.00 | 46.50 | 47.50 | 47.50 | 28,781 |
| Jan 23, 2024 | 45.00 | 48.00 | 44.00 | 47.00 | 47.00 | 395,792 |
| Jan 22, 2024 | 46.00 | 44.50 | 43.20 | 45.00 | 45.00 | 44,399 |