LSE - Delayed Quote GBp
Doric Nimrod Air Three Ord (DNA3.L)
62.00
0.00
(0.00%)
At close: May 23 at 3:20:25 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 62.50 | 63.00 | 61.00 | 62.00 | 62.00 | 60,900 |
| May 22, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 24,780 |
| May 21, 2025 | 62.00 | 62.50 | 61.00 | 62.00 | 62.00 | 97,540 |
| May 20, 2025 | 62.50 | 63.00 | 61.00 | 62.00 | 62.00 | 56,774 |
| May 19, 2025 | 62.50 | 62.78 | 62.78 | 62.50 | 62.50 | 14,201 |
| May 16, 2025 | 62.50 | 64.00 | 64.00 | 62.50 | 62.50 | 11,000 |
| May 15, 2025 | 62.50 | 63.73 | 62.00 | 62.50 | 62.50 | 33,170 |
| May 14, 2025 | 62.50 | 64.00 | 62.05 | 62.50 | 62.50 | 162,462 |
| May 13, 2025 | 61.50 | 63.50 | 60.00 | 63.50 | 63.50 | 69,599 |
| May 12, 2025 | 61.50 | 63.00 | 60.60 | 62.00 | 62.00 | 75,771 |
| May 9, 2025 | 60.00 | 62.70 | 60.50 | 62.00 | 62.00 | 121,167 |
| May 8, 2025 | 60.00 | 59.95 | 59.95 | 60.00 | 60.00 | 70,000 |
| May 7, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 56,585 |
| May 6, 2025 | 60.00 | 62.00 | 59.30 | 60.50 | 60.50 | 129,197 |
| May 2, 2025 | 60.00 | 61.00 | 59.32 | 60.00 | 60.00 | 30,989 |
| May 1, 2025 | 59.50 | 61.50 | 58.50 | 60.00 | 60.00 | 134,462 |
| Apr 30, 2025 | 59.00 | 60.00 | 59.79 | 59.00 | 59.00 | 32,397 |
| Apr 29, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 28, 2025 | 59.00 | 60.00 | 58.50 | 59.00 | 59.00 | 31,387 |
| Apr 25, 2025 | 59.00 | 59.80 | 59.80 | 59.00 | 59.00 | 3,337 |
| Apr 24, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 43,625 |
| Apr 23, 2025 | 59.00 | 59.86 | 58.00 | 59.00 | 59.00 | 19,449 |
| Apr 22, 2025 | 59.00 | 60.00 | 58.30 | 59.00 | 59.00 | 35,487 |
| Apr 17, 2025 | 2.0625 Dividend | |||||
| Apr 17, 2025 | 60.50 | 61.00 | 58.00 | 59.00 | 59.00 | 64,257 |
| Apr 16, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 60.98 | 44,575 |
| Apr 15, 2025 | 61.00 | 62.00 | 60.55 | 61.00 | 60.98 | 37,727 |
| Apr 14, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 60.98 | 137,312 |
| Apr 11, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 60.98 | 94,715 |
| Apr 10, 2025 | 61.00 | 62.00 | 60.00 | 61.50 | 61.48 | 86,506 |
| Apr 9, 2025 | 61.00 | 61.23 | 60.00 | 61.00 | 60.98 | 43,210 |
| Apr 8, 2025 | 60.25 | 62.00 | 58.50 | 61.00 | 60.98 | 560,917 |
| Apr 7, 2025 | 61.00 | 62.00 | 58.00 | 59.50 | 59.48 | 454,879 |
| Apr 4, 2025 | 62.50 | 63.50 | 60.50 | 61.50 | 61.48 | 191,622 |
| Apr 3, 2025 | 62.50 | 64.00 | 61.00 | 63.00 | 62.98 | 40,619 |
| Apr 2, 2025 | 63.00 | 63.70 | 62.91 | 63.00 | 62.98 | 93,289 |
| Apr 1, 2025 | 63.00 | 64.00 | 62.00 | 63.00 | 62.98 | 123,426 |
| Mar 31, 2025 | 64.00 | 65.00 | 63.00 | 63.00 | 62.98 | 283,649 |
| Mar 28, 2025 | 64.00 | 64.50 | 63.50 | 64.00 | 63.98 | 18,708 |
| Mar 27, 2025 | 64.50 | 66.00 | 64.38 | 64.00 | 63.98 | 187,692 |
| Mar 26, 2025 | 64.50 | 66.00 | 64.35 | 64.50 | 64.48 | 101,007 |
| Mar 25, 2025 | 64.50 | 65.91 | 64.21 | 64.50 | 64.48 | 49,015 |
| Mar 24, 2025 | 65.00 | 66.00 | 64.81 | 64.50 | 64.48 | 228,179 |
| Mar 21, 2025 | 64.50 | 66.00 | 64.20 | 65.00 | 64.98 | 486,360 |
| Mar 20, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.48 | - |
| Mar 19, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.48 | 94,147 |
| Mar 18, 2025 | 64.00 | 65.50 | 62.50 | 64.00 | 63.98 | 224,553 |
| Mar 17, 2025 | 64.00 | 65.44 | 63.65 | 64.00 | 63.98 | 51,732 |
| Mar 14, 2025 | 64.00 | 65.50 | 62.50 | 64.00 | 63.98 | 84,222 |
| Mar 13, 2025 | 64.00 | 65.25 | 62.50 | 64.00 | 63.98 | 22,267 |
| Mar 12, 2025 | 64.00 | 65.00 | 64.99 | 64.00 | 63.98 | 108,490 |
| Mar 11, 2025 | 64.00 | 65.10 | 63.52 | 64.00 | 63.98 | 74,567 |
| Mar 10, 2025 | 64.00 | 65.50 | 63.52 | 64.00 | 63.98 | 19,910 |
| Mar 7, 2025 | 64.00 | 65.10 | 63.50 | 64.00 | 63.98 | 38,383 |
| Mar 6, 2025 | 64.00 | 65.50 | 63.50 | 64.00 | 63.98 | 43,544 |
| Mar 5, 2025 | 64.00 | 65.50 | 63.50 | 64.00 | 63.98 | 28,757 |
| Mar 4, 2025 | 64.00 | 65.50 | 62.50 | 64.00 | 63.98 | 47,475 |
| Mar 3, 2025 | 64.00 | 65.50 | 62.50 | 64.00 | 63.98 | 5,738 |
| Feb 28, 2025 | 64.00 | 65.50 | 62.50 | 64.00 | 63.98 | 77,478 |
| Feb 27, 2025 | 64.00 | 65.50 | 63.28 | 64.00 | 63.98 | 24,391 |
| Feb 26, 2025 | 64.00 | 65.50 | 63.21 | 64.00 | 63.98 | 95,725 |
| Feb 25, 2025 | 64.00 | 65.11 | 65.11 | 64.00 | 63.98 | 4,598 |
| Feb 24, 2025 | 64.00 | 65.25 | 63.00 | 64.00 | 63.98 | 246,731 |
| Feb 21, 2025 | 64.50 | 65.65 | 62.50 | 64.00 | 63.98 | 97,898 |
| Feb 20, 2025 | 64.50 | 65.65 | 63.00 | 64.50 | 64.48 | 137,182 |
| Feb 19, 2025 | 64.50 | 65.67 | 63.00 | 64.50 | 64.48 | 102,373 |
| Feb 18, 2025 | 64.50 | 65.93 | 63.36 | 64.50 | 64.48 | 49,879 |
| Feb 17, 2025 | 64.50 | 66.00 | 63.00 | 64.50 | 64.48 | 24,269 |
| Feb 14, 2025 | 64.50 | 65.93 | 63.00 | 64.50 | 64.48 | 640,996 |
| Feb 13, 2025 | 63.00 | 65.50 | 63.00 | 64.50 | 64.48 | 70,334 |
| Feb 12, 2025 | 63.00 | 64.00 | 62.66 | 63.00 | 62.98 | 167,172 |
| Feb 11, 2025 | 63.00 | 64.00 | 62.62 | 63.00 | 62.98 | 74,762 |
| Feb 10, 2025 | 63.80 | 64.00 | 62.50 | 63.00 | 62.98 | 187,761 |
| Feb 7, 2025 | 63.00 | 63.88 | 62.60 | 63.00 | 62.98 | 42,288 |
| Feb 6, 2025 | 62.50 | 63.88 | 62.00 | 63.00 | 62.98 | 606,902 |
| Feb 5, 2025 | 62.75 | 64.00 | 61.00 | 63.50 | 63.48 | 347,889 |
| Feb 4, 2025 | 62.75 | 63.75 | 62.25 | 62.75 | 62.73 | 279,778 |
| Feb 3, 2025 | 62.50 | 64.00 | 61.00 | 62.50 | 62.48 | 205,448 |
| Jan 31, 2025 | 62.50 | 63.40 | 60.00 | 62.50 | 62.48 | 51,499 |
| Jan 30, 2025 | 62.00 | 63.00 | 61.40 | 62.00 | 61.98 | 172,406 |
| Jan 29, 2025 | 62.00 | 62.80 | 61.40 | 62.00 | 61.98 | 15,474 |
| Jan 28, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 61.98 | 1,510,116 |
| Jan 27, 2025 | 62.00 | 63.00 | 61.20 | 62.00 | 61.98 | 59,175 |
| Jan 24, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 61.98 | 408,338 |
| Jan 23, 2025 | 2.0625 Dividend | |||||
| Jan 23, 2025 | 63.50 | 64.00 | 61.00 | 62.00 | 61.98 | 102,463 |
| Jan 22, 2025 | 63.50 | 64.00 | 63.12 | 63.50 | 63.46 | 255,013 |
| Jan 21, 2025 | 63.50 | 64.00 | 63.05 | 63.50 | 63.46 | 305,740 |
| Jan 20, 2025 | 63.50 | 64.00 | 62.87 | 64.00 | 63.96 | 420,703 |
| Jan 17, 2025 | 63.50 | 64.00 | 63.00 | 63.50 | 63.46 | 973,567 |
| Jan 16, 2025 | 63.00 | 64.00 | 62.50 | 63.50 | 63.46 | 597,063 |
| Jan 15, 2025 | 62.25 | 64.00 | 61.65 | 63.00 | 62.96 | 63,868 |
| Jan 14, 2025 | 62.25 | 63.00 | 62.80 | 62.25 | 62.21 | 18,513 |
| Jan 13, 2025 | 62.25 | 63.00 | 61.60 | 63.00 | 62.96 | 217,875 |
| Jan 10, 2025 | 62.25 | 63.00 | 61.88 | 63.00 | 62.96 | 108,790 |
| Jan 9, 2025 | 62.25 | 62.75 | 62.75 | 62.25 | 62.21 | 12,817 |
| Jan 8, 2025 | 62.25 | 63.00 | 61.50 | 62.50 | 62.46 | 281,391 |
| Jan 7, 2025 | 62.00 | 62.75 | 61.50 | 62.00 | 61.96 | 26,414 |
| Jan 6, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 61.96 | 81,360 |
| Jan 3, 2025 | 62.00 | 62.75 | 61.50 | 62.00 | 61.96 | 27,720 |
| Jan 2, 2025 | 62.00 | 62.75 | 61.50 | 62.00 | 61.96 | 28,639 |
| Dec 31, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 61.96 | 7,751 |
| Dec 30, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 61.96 | 29,590 |
| Dec 27, 2024 | 62.00 | 62.98 | 61.80 | 62.00 | 61.96 | 14,692 |
| Dec 24, 2024 | 62.00 | 63.00 | 61.80 | 62.00 | 61.96 | 11,277 |
| Dec 23, 2024 | 62.00 | 62.98 | 61.50 | 62.50 | 62.46 | 30,615 |
| Dec 20, 2024 | 61.50 | 63.00 | 61.00 | 62.00 | 61.96 | 64,476 |
| Dec 19, 2024 | 61.50 | 62.16 | 61.15 | 61.50 | 61.46 | 89,346 |
| Dec 18, 2024 | 61.50 | 62.17 | 61.10 | 61.50 | 61.46 | 5,400 |
| Dec 17, 2024 | 61.50 | 62.17 | 60.50 | 61.50 | 61.46 | 29,677 |
| Dec 16, 2024 | 61.50 | 62.50 | 60.50 | 62.00 | 61.96 | 742,882 |
| Dec 13, 2024 | 61.50 | 62.30 | 61.10 | 62.00 | 61.96 | 73,430 |
| Dec 12, 2024 | 61.50 | 62.50 | 60.50 | 62.00 | 61.96 | 80,085 |
| Dec 11, 2024 | 61.50 | 62.50 | 61.10 | 61.50 | 61.46 | 26,135 |
| Dec 10, 2024 | 61.50 | 62.28 | 61.07 | 61.50 | 61.46 | 28,670 |
| Dec 9, 2024 | 61.50 | 62.50 | 60.00 | 61.50 | 61.46 | 58,159 |
| Dec 6, 2024 | 61.00 | 62.00 | 60.50 | 61.00 | 60.96 | 212,143 |
| Dec 5, 2024 | 60.75 | 62.00 | 60.00 | 61.00 | 60.96 | 58,944 |
| Dec 4, 2024 | 60.50 | 61.48 | 60.30 | 60.75 | 60.71 | 61,468 |
| Dec 3, 2024 | 60.75 | 61.50 | 59.50 | 60.50 | 60.46 | 12,924 |
| Dec 2, 2024 | 60.50 | 61.30 | 60.20 | 60.50 | 60.46 | 73,177 |
| Nov 29, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 59.96 | 17,593 |
| Nov 28, 2024 | 60.00 | 60.76 | 60.25 | 60.00 | 59.96 | 156,041 |
| Nov 27, 2024 | 60.00 | 60.80 | 60.20 | 60.00 | 59.96 | 61,735 |
| Nov 26, 2024 | 60.00 | 61.00 | 60.20 | 60.00 | 59.96 | 22,940 |
| Nov 25, 2024 | 60.00 | 61.00 | 59.84 | 60.00 | 59.96 | 59,350 |
| Nov 22, 2024 | 60.00 | 60.67 | 59.80 | 60.00 | 59.96 | 8,800 |
| Nov 21, 2024 | 60.00 | 60.67 | 59.76 | 60.00 | 59.96 | 12,215 |
| Nov 20, 2024 | 60.00 | 61.00 | 59.80 | 60.00 | 59.96 | 60,676 |
| Nov 19, 2024 | 60.00 | 60.68 | 59.30 | 60.00 | 59.96 | 150,764 |
| Nov 18, 2024 | 60.00 | 60.70 | 59.76 | 60.00 | 59.96 | 5,386 |
| Nov 15, 2024 | 60.50 | 61.20 | 58.50 | 60.00 | 59.96 | 25,086 |
| Nov 14, 2024 | 60.50 | 61.26 | 59.80 | 60.50 | 60.46 | 46,068 |
| Nov 13, 2024 | 60.50 | 61.40 | 59.50 | 60.50 | 60.46 | 106,063 |
| Nov 12, 2024 | 60.50 | 61.40 | 59.76 | 60.50 | 60.46 | 154,932 |
| Nov 11, 2024 | 60.00 | 61.50 | 59.50 | 60.50 | 60.46 | 173,272 |
| Nov 8, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 59.96 | 175,152 |
| Nov 7, 2024 | 60.00 | 60.90 | 59.26 | 60.00 | 59.96 | 87,347 |
| Nov 6, 2024 | 60.00 | 60.90 | 59.25 | 60.00 | 59.96 | 13,454 |
| Nov 5, 2024 | 59.50 | 59.99 | 59.07 | 59.50 | 59.46 | 34,697 |
| Nov 4, 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.46 | 31,103 |
| Nov 1, 2024 | 59.50 | 59.99 | 59.05 | 59.50 | 59.46 | 37,530 |
| Oct 31, 2024 | 59.50 | 60.00 | 59.00 | 59.50 | 59.46 | 2,215,384 |
| Oct 30, 2024 | 59.50 | 60.00 | 59.10 | 59.50 | 59.46 | 82,479 |
| Oct 29, 2024 | 59.50 | 59.99 | 59.00 | 59.50 | 59.46 | 48,273 |
| Oct 28, 2024 | 59.75 | 60.50 | 59.00 | 59.50 | 59.46 | 122,467 |
| Oct 25, 2024 | 60.25 | 60.50 | 59.00 | 59.75 | 59.71 | 72,709 |
| Oct 24, 2024 | 2.0625 Dividend | |||||
| Oct 24, 2024 | 60.75 | 61.13 | 60.00 | 60.75 | 60.71 | 86,502 |
| Oct 23, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.44 | 214,946 |
| Oct 22, 2024 | 62.50 | 63.00 | 62.01 | 62.50 | 62.44 | 53,708 |
| Oct 21, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.44 | 60,776 |
| Oct 18, 2024 | 63.00 | 62.65 | 62.00 | 62.50 | 62.44 | 470,618 |
| Oct 17, 2024 | 62.50 | 62.70 | 62.10 | 62.50 | 62.44 | 128,267 |
| Oct 16, 2024 | 62.70 | 62.70 | 62.05 | 62.50 | 62.44 | 264,818 |
| Oct 15, 2024 | 62.50 | 62.73 | 61.75 | 62.50 | 62.44 | 1,425,703 |
| Oct 14, 2024 | 62.50 | 63.00 | 62.25 | 62.50 | 62.44 | 70,247 |
| Oct 11, 2024 | 62.50 | 64.00 | 62.00 | 62.50 | 62.44 | 144,991 |
| Oct 10, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.44 | 91,282 |
| Oct 9, 2024 | 62.50 | 63.00 | 62.16 | 62.50 | 62.44 | 60,871 |
| Oct 8, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.44 | 72,588 |
| Oct 7, 2024 | 62.50 | 63.00 | 62.16 | 62.50 | 62.44 | 64,343 |
| Oct 4, 2024 | 63.00 | 63.10 | 62.74 | 62.50 | 62.44 | 41,195 |
| Oct 3, 2024 | 63.00 | 62.74 | 62.32 | 63.00 | 62.94 | 38,655 |
| Oct 2, 2024 | 62.50 | 64.00 | 61.50 | 64.00 | 63.94 | 1,898,417 |
| Oct 1, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.44 | 29,975 |
| Sep 30, 2024 | 62.50 | 62.55 | 62.00 | 62.50 | 62.44 | 97,365 |
| Sep 27, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.44 | 18,638 |
| Sep 26, 2024 | 62.50 | 63.00 | 62.00 | 62.50 | 62.44 | 15,515 |
| Sep 25, 2024 | 62.50 | 62.50 | 62.00 | 62.50 | 62.44 | 86,397 |
| Sep 24, 2024 | 63.00 | 63.50 | 62.00 | 62.50 | 62.44 | 335,635 |
| Sep 23, 2024 | 63.00 | 64.00 | 62.00 | 64.00 | 63.94 | 1,220,189 |
| Sep 20, 2024 | 63.00 | 64.00 | 62.41 | 63.00 | 62.94 | 11,720 |
| Sep 19, 2024 | 63.00 | 64.00 | 63.52 | 63.00 | 62.94 | 25,066 |
| Sep 18, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | - |
| Sep 17, 2024 | 63.00 | 63.50 | 62.42 | 63.00 | 62.94 | 37,737 |
| Sep 16, 2024 | 63.00 | 63.53 | 62.00 | 63.00 | 62.94 | 677,661 |
| Sep 13, 2024 | 62.50 | 64.00 | 62.00 | 63.00 | 62.94 | 29,824 |
| Sep 12, 2024 | 62.00 | 63.00 | 61.80 | 63.00 | 62.94 | 13,147 |
| Sep 11, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 61.94 | 166,785 |
| Sep 10, 2024 | 61.50 | 63.00 | 61.50 | 62.00 | 61.94 | 260,128 |
| Sep 9, 2024 | 61.25 | 62.00 | 61.30 | 61.50 | 61.44 | 61,943 |
| Sep 6, 2024 | 61.25 | 62.00 | 60.89 | 61.25 | 61.19 | 81,649 |
| Sep 5, 2024 | 61.25 | 61.75 | 60.80 | 61.25 | 61.19 | 107,637 |
| Sep 4, 2024 | 60.75 | 62.00 | 60.00 | 62.00 | 61.94 | 397,691 |
| Sep 3, 2024 | 60.50 | 62.00 | 59.50 | 62.00 | 61.94 | 262,377 |
| Sep 2, 2024 | 60.50 | 61.00 | 59.00 | 61.00 | 60.94 | 143,148 |
| Aug 30, 2024 | 60.25 | 60.75 | 59.11 | 60.50 | 60.44 | 96,236 |
| Aug 29, 2024 | 60.25 | 60.78 | 59.51 | 60.25 | 60.19 | 33,598 |
| Aug 28, 2024 | 60.25 | 60.82 | 59.51 | 60.25 | 60.19 | 144,783 |
| Aug 27, 2024 | 60.25 | 61.00 | 59.00 | 60.25 | 60.19 | 3,887,557 |
| Aug 23, 2024 | 58.00 | 60.00 | 58.88 | 60.00 | 59.94 | 3,730,124 |
| Aug 22, 2024 | 57.50 | 60.00 | 56.00 | 60.00 | 59.94 | 460,115 |
| Aug 21, 2024 | 53.50 | 60.00 | 52.50 | 60.00 | 59.94 | 156,485 |
| Aug 20, 2024 | 52.00 | 53.00 | 51.35 | 52.00 | 51.95 | 25,960 |
| Aug 19, 2024 | 52.00 | 52.90 | 51.26 | 52.00 | 51.95 | 61,179 |
| Aug 16, 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 51.95 | 21,854 |
| Aug 15, 2024 | 52.00 | 51.26 | 51.26 | 52.00 | 51.95 | 17,636 |
| Aug 14, 2024 | 52.00 | 52.90 | 51.26 | 52.00 | 51.95 | 15,176 |
| Aug 13, 2024 | 52.00 | 52.90 | 51.26 | 52.00 | 51.95 | 108,443 |
| Aug 12, 2024 | 52.50 | 53.00 | 51.00 | 52.00 | 51.95 | 12,632 |
| Aug 9, 2024 | 52.50 | 53.00 | 51.50 | 52.50 | 52.45 | 66,600 |
| Aug 8, 2024 | 52.50 | 52.40 | 51.60 | 52.50 | 52.45 | 38,649 |
| Aug 7, 2024 | 52.50 | 51.60 | 51.50 | 52.50 | 52.45 | 56,419 |
| Aug 6, 2024 | 52.50 | 52.50 | 51.50 | 52.50 | 52.45 | 48,182 |
| Aug 5, 2024 | 52.75 | 54.50 | 51.50 | 52.50 | 52.45 | 453,095 |
| Aug 2, 2024 | 53.00 | 54.00 | 52.50 | 53.00 | 52.95 | 61,135 |
| Aug 1, 2024 | 52.50 | 54.00 | 52.00 | 53.00 | 52.95 | 38,339 |
| Jul 31, 2024 | 52.50 | 53.50 | 52.14 | 52.50 | 52.45 | 50,804 |
| Jul 30, 2024 | 52.00 | 53.50 | 51.50 | 52.50 | 52.45 | 5,384 |
| Jul 29, 2024 | 52.00 | 53.00 | 51.60 | 52.00 | 51.95 | 28,720 |
| Jul 26, 2024 | 52.00 | 53.00 | 50.00 | 52.00 | 51.95 | 14,163 |
| Jul 25, 2024 | 52.00 | 52.20 | 51.50 | 52.00 | 51.95 | 596,566 |
| Jul 24, 2024 | 52.00 | 52.75 | 51.52 | 52.00 | 51.95 | 35,000 |
| Jul 23, 2024 | 52.00 | 51.52 | 51.51 | 52.00 | 51.95 | 6,251 |
| Jul 22, 2024 | 52.00 | 54.00 | 51.00 | 52.00 | 51.95 | 23,431 |
| Jul 19, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 51.95 | 123,454 |
| Jul 18, 2024 | 2.0625 Dividend | |||||
| Jul 18, 2024 | 52.50 | 53.40 | 51.45 | 52.00 | 51.95 | 46,720 |
| Jul 17, 2024 | 54.00 | 56.00 | 56.00 | 54.00 | 53.93 | 3,321 |
| Jul 16, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.93 | 454,653 |
| Jul 15, 2024 | 54.00 | 55.00 | 53.40 | 54.00 | 53.93 | 32,683 |
| Jul 12, 2024 | 54.00 | 54.80 | 53.40 | 54.00 | 53.93 | 20,948 |
| Jul 11, 2024 | 54.00 | 55.00 | 53.40 | 54.00 | 53.93 | 52,003 |
| Jul 10, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.93 | 124,562 |
| Jul 9, 2024 | 54.00 | 54.65 | 53.40 | 54.00 | 53.93 | 189,271 |
| Jul 8, 2024 | 54.00 | 54.70 | 53.40 | 54.00 | 53.93 | 22,879 |
| Jul 5, 2024 | 54.00 | 54.75 | 54.75 | 54.00 | 53.93 | 18,255 |
| Jul 4, 2024 | 54.00 | 55.00 | 53.85 | 54.00 | 53.93 | 117,664 |
| Jul 3, 2024 | 54.00 | 55.00 | 53.85 | 54.00 | 53.93 | 28,991 |
| Jul 2, 2024 | 54.00 | 54.00 | 53.12 | 54.00 | 53.93 | 71,640 |
| Jul 1, 2024 | 54.00 | 53.85 | 53.04 | 54.00 | 53.93 | 29,160 |
| Jun 28, 2024 | 54.00 | 53.88 | 53.88 | 54.00 | 53.93 | 3,703 |
| Jun 27, 2024 | 54.00 | 54.50 | 54.50 | 54.00 | 53.93 | 1,562 |
| Jun 26, 2024 | 53.75 | 54.50 | 53.50 | 54.50 | 54.43 | 3,500 |
| Jun 25, 2024 | 53.75 | 54.50 | 53.00 | 53.75 | 53.68 | 19,611 |
| Jun 24, 2024 | 54.00 | 55.00 | 53.00 | 53.75 | 53.68 | 26,835 |
| Jun 21, 2024 | 54.00 | 53.28 | 53.28 | 54.00 | 53.93 | 4,546 |
| Jun 20, 2024 | 54.00 | 53.90 | 53.26 | 54.00 | 53.93 | 65,334 |
| Jun 19, 2024 | 54.00 | 54.49 | 53.25 | 54.00 | 53.93 | 119,466 |
| Jun 18, 2024 | 54.00 | 54.49 | 53.00 | 54.00 | 53.93 | 84,042 |
| Jun 17, 2024 | 54.00 | 54.00 | 53.25 | 54.00 | 53.93 | 43,950 |
| Jun 14, 2024 | 54.00 | 54.49 | 53.25 | 54.00 | 53.93 | 9,406 |
| Jun 13, 2024 | 54.00 | 54.49 | 53.25 | 54.00 | 53.93 | 30,905 |
| Jun 12, 2024 | 54.00 | 54.50 | 53.25 | 54.00 | 53.93 | 77,130 |
| Jun 11, 2024 | 54.00 | 54.50 | 53.25 | 54.00 | 53.93 | 20,864 |
| Jun 10, 2024 | 53.75 | 55.00 | 53.00 | 54.00 | 53.93 | 136,265 |
| Jun 7, 2024 | 54.00 | 54.00 | 53.35 | 53.75 | 53.68 | 117,721 |
| Jun 6, 2024 | 54.00 | 54.70 | 53.63 | 54.00 | 53.93 | 112,106 |
| Jun 5, 2024 | 54.00 | 54.70 | 53.55 | 54.00 | 53.93 | 140,464 |
| Jun 4, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 53.93 | 70,267 |
| Jun 3, 2024 | 53.00 | 54.50 | 52.50 | 54.00 | 53.93 | 118,792 |
| May 31, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 52.93 | 6,233 |
| May 30, 2024 | 52.50 | 54.00 | 52.00 | 53.00 | 52.93 | 193,346 |
| May 29, 2024 | 52.00 | 53.08 | 52.10 | 53.00 | 52.93 | 167,114 |
| May 28, 2024 | 52.25 | 53.00 | 51.00 | 52.00 | 51.93 | 159,994 |
| May 24, 2024 | 52.25 | 53.00 | 51.60 | 52.25 | 52.18 | 19,571 |
| May 23, 2024 | 52.25 | 52.63 | 51.60 | 52.25 | 52.18 | 5,041 |