Cboe UK GBp
abrdn UK Smaller Companies Growth Trust plc (AUSCL.XC)
515.00
0.00
(0.00%)
At close: May 30 at 1:00:18 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 30, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 28, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 27, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 23, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 22, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 20, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 19, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 16, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 15, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 12, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 9, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 8, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 7, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 6, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 2, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| May 1, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 30, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 28, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 23, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 22, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 17, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 16, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 15, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 11, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 10, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 9, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 8, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 7, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 3, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 2, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Apr 1, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 31, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 28, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 27, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 26, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 20, 2025 | 3.7 Dividend | |||||
| Mar 20, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Mar 19, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 18, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 17, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 12, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 11, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 10, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 7, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 6, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 5, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Mar 3, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 28, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 27, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 26, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 25, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 20, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 19, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 18, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 17, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 12, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 11, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 10, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 7, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 6, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 5, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 4, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Feb 3, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 31, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 30, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 29, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 28, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 27, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 24, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 23, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 22, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 21, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 20, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 17, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 16, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 15, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 14, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 13, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 10, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 9, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 8, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 7, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 6, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 3, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Jan 2, 2025 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 31, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 30, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 27, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 24, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 23, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 20, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 19, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 18, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 17, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 16, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 13, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 12, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 11, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 10, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 9, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 6, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 5, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 4, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 3, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Dec 2, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 29, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 28, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 27, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 26, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 25, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 22, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 21, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 20, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.96 | - |
| Nov 19, 2024 | 502.00 | 502.00 | 491.00 | 494.00 | 493.96 | 10,829 |
| Nov 18, 2024 | 505.00 | 505.00 | 497.50 | 499.50 | 499.46 | 3,155 |
| Nov 15, 2024 | 504.00 | 504.00 | 502.00 | 504.00 | 503.96 | 6,913 |
| Nov 14, 2024 | 500.00 | 501.00 | 500.00 | 501.00 | 500.96 | 1,161 |
| Nov 13, 2024 | 502.00 | 503.50 | 502.00 | 503.50 | 503.46 | 396 |
| Nov 12, 2024 | 501.00 | 502.00 | 499.50 | 502.00 | 501.96 | 1,498 |
| Nov 11, 2024 | 504.00 | 507.00 | 502.00 | 506.00 | 505.96 | 7,562 |
| Nov 8, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 498.96 | 5,744 |
| Nov 7, 2024 | 501.00 | 501.00 | 500.00 | 500.00 | 499.96 | 1,646 |
| Nov 6, 2024 | 505.00 | 506.00 | 498.00 | 498.00 | 497.96 | 7,008 |
| Nov 5, 2024 | 499.00 | 499.00 | 498.50 | 498.50 | 498.46 | 506 |
| Nov 4, 2024 | 502.00 | 502.00 | 500.00 | 500.00 | 499.96 | 703 |
| Nov 1, 2024 | 498.00 | 502.00 | 498.00 | 502.00 | 501.96 | 3,713 |
| Oct 31, 2024 | 8.299999 Dividend | |||||
| Oct 31, 2024 | 497.50 | 497.50 | 495.50 | 495.50 | 495.46 | 2,810 |
| Oct 30, 2024 | 498.00 | 515.00 | 498.00 | 508.00 | 507.88 | 15,353 |
| Oct 29, 2024 | 506.00 | 506.00 | 498.50 | 499.50 | 499.38 | 10,431 |
| Oct 28, 2024 | 503.00 | 509.00 | 503.00 | 509.00 | 508.88 | 5,204 |
| Oct 25, 2024 | 507.00 | 511.00 | 507.00 | 510.50 | 510.38 | 7,838 |
| Oct 24, 2024 | 499.00 | 508.00 | 499.00 | 508.00 | 507.88 | 1,462 |
| Oct 23, 2024 | 499.50 | 500.00 | 499.50 | 499.50 | 499.38 | 1,412 |
| Oct 22, 2024 | 498.00 | 503.00 | 498.00 | 503.00 | 502.88 | 1,769 |
| Oct 21, 2024 | 503.00 | 503.00 | 500.00 | 502.00 | 501.88 | 9,933 |
| Oct 18, 2024 | 505.00 | 506.00 | 503.00 | 506.00 | 505.88 | 18,571 |
| Oct 17, 2024 | 503.00 | 506.00 | 503.00 | 506.00 | 505.88 | 305 |
| Oct 16, 2024 | 498.00 | 501.00 | 498.00 | 501.00 | 500.88 | 2,072 |
| Oct 15, 2024 | 493.00 | 494.00 | 492.00 | 492.50 | 492.38 | 2,840 |
| Oct 14, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.88 | - |
| Oct 11, 2024 | 493.00 | 494.00 | 492.00 | 494.00 | 493.88 | 6,280 |
| Oct 10, 2024 | 490.50 | 493.50 | 490.50 | 491.50 | 491.38 | 17,436 |
| Oct 9, 2024 | 491.00 | 492.00 | 491.00 | 492.00 | 491.88 | 2,669 |
| Oct 8, 2024 | 485.50 | 488.50 | 485.50 | 488.50 | 488.38 | 1,423 |
| Oct 7, 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 490.88 | - |
| Oct 4, 2024 | 487.00 | 491.50 | 487.00 | 491.00 | 490.88 | 1,599 |
| Oct 3, 2024 | 489.50 | 489.50 | 487.50 | 488.00 | 487.88 | 1,313 |
| Oct 2, 2024 | 494.00 | 494.00 | 489.00 | 490.00 | 489.88 | 792 |
| Oct 1, 2024 | 497.00 | 497.25 | 497.00 | 497.00 | 496.88 | 3,017 |
| Sep 30, 2024 | 498.00 | 498.00 | 495.00 | 496.00 | 495.88 | 501 |
| Sep 27, 2024 | 497.50 | 502.00 | 497.50 | 499.50 | 499.38 | 3,860 |
| Sep 26, 2024 | 494.00 | 497.00 | 494.00 | 497.00 | 496.88 | 2,610 |
| Sep 25, 2024 | 496.00 | 496.00 | 493.25 | 493.50 | 493.38 | 3,880 |
| Sep 24, 2024 | 498.50 | 498.50 | 495.50 | 496.00 | 495.88 | 10,210 |
| Sep 23, 2024 | 498.50 | 500.00 | 498.50 | 499.50 | 499.38 | 689 |
| Sep 20, 2024 | 500.00 | 501.00 | 498.50 | 501.00 | 500.88 | 10,699 |
| Sep 19, 2024 | 497.00 | 501.00 | 497.00 | 501.00 | 500.88 | 10,525 |
| Sep 18, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.38 | - |
| Sep 17, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.38 | 2,919 |
| Sep 16, 2024 | 493.50 | 494.00 | 493.50 | 494.00 | 493.88 | 509 |
| Sep 13, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.38 | - |
| Sep 12, 2024 | 493.25 | 493.25 | 491.00 | 492.50 | 492.38 | 290 |
| Sep 11, 2024 | 490.00 | 490.00 | 487.50 | 489.50 | 489.38 | 2,644 |
| Sep 10, 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.38 | 50 |
| Sep 9, 2024 | 492.00 | 494.00 | 491.50 | 492.00 | 491.88 | 3,487 |
| Sep 6, 2024 | 498.00 | 498.00 | 494.00 | 496.00 | 495.88 | 3,213 |
| Sep 5, 2024 | 504.00 | 504.00 | 497.50 | 497.50 | 497.38 | 958 |
| Sep 4, 2024 | 500.00 | 505.00 | 499.50 | 502.00 | 501.88 | 4,433 |
| Sep 3, 2024 | 513.00 | 513.00 | 505.00 | 505.00 | 504.88 | 1,090 |
| Sep 2, 2024 | 512.00 | 514.00 | 512.00 | 512.00 | 511.88 | 10,066 |
| Aug 30, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 513.88 | 336 |
| Aug 29, 2024 | 511.50 | 514.50 | 511.50 | 514.50 | 514.38 | 898 |
| Aug 28, 2024 | 513.00 | 515.00 | 513.00 | 515.00 | 514.88 | 1,621 |
| Aug 27, 2024 | 512.00 | 514.00 | 512.00 | 514.00 | 513.88 | 2,735 |
| Aug 23, 2024 | 510.00 | 513.00 | 510.00 | 513.00 | 512.88 | 1,167 |
| Aug 22, 2024 | 511.50 | 511.50 | 511.50 | 511.50 | 511.38 | 130 |
| Aug 21, 2024 | 510.00 | 512.00 | 510.00 | 511.50 | 511.38 | 295 |
| Aug 20, 2024 | 511.00 | 511.00 | 510.00 | 511.00 | 510.88 | 1,460 |
| Aug 19, 2024 | 515.00 | 516.00 | 515.00 | 516.00 | 515.88 | 411 |
| Aug 16, 2024 | 514.00 | 514.00 | 514.00 | 514.00 | 513.88 | 140 |
| Aug 15, 2024 | 512.00 | 514.00 | 512.00 | 514.00 | 513.88 | 981 |
| Aug 14, 2024 | 506.00 | 507.00 | 506.00 | 507.00 | 506.88 | 776 |
| Aug 13, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.88 | 93 |
| Aug 12, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 501.88 | 186 |
| Aug 9, 2024 | 505.00 | 506.00 | 505.00 | 505.50 | 505.38 | 6,185 |
| Aug 8, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 502.88 | 207 |
| Aug 7, 2024 | 502.00 | 507.00 | 502.00 | 507.00 | 506.88 | 979 |
| Aug 6, 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.38 | - |
| Aug 5, 2024 | 501.00 | 501.00 | 497.50 | 497.50 | 497.38 | 1,223 |
| Aug 2, 2024 | 525.00 | 525.00 | 520.00 | 520.00 | 519.88 | 957 |
| Aug 1, 2024 | 533.00 | 534.00 | 533.00 | 534.00 | 533.87 | 83 |
| Jul 31, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 528.87 | - |
| Jul 30, 2024 | 512.00 | 530.00 | 512.00 | 529.00 | 528.87 | 2,069 |
| Jul 29, 2024 | 520.00 | 521.50 | 520.00 | 521.50 | 521.38 | 591 |
| Jul 26, 2024 | 515.00 | 517.00 | 515.00 | 517.00 | 516.88 | 2,413 |
| Jul 25, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 509.88 | 1,092 |
| Jul 24, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.88 | - |
| Jul 23, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 514.88 | - |
| Jul 22, 2024 | 515.00 | 516.00 | 515.00 | 515.00 | 514.88 | 837 |
| Jul 19, 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 506.88 | 1 |
| Jul 18, 2024 | 510.00 | 514.00 | 510.00 | 514.00 | 513.88 | 1,030 |
| Jul 17, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 507.88 | 6 |
| Jul 16, 2024 | 508.00 | 508.00 | 508.00 | 508.00 | 507.88 | 150 |
| Jul 15, 2024 | 506.00 | 509.00 | 506.00 | 508.50 | 508.38 | 1,515 |
| Jul 12, 2024 | 506.00 | 508.00 | 506.00 | 507.50 | 507.38 | 312 |
| Jul 11, 2024 | 500.00 | 504.50 | 500.00 | 504.50 | 504.38 | 1,294 |
| Jul 10, 2024 | 498.50 | 500.00 | 498.50 | 500.00 | 499.88 | 118 |
| Jul 9, 2024 | 499.75 | 499.75 | 499.50 | 499.75 | 499.63 | 763 |
| Jul 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 499.88 | - |
| Jul 5, 2024 | 492.00 | 500.00 | 492.00 | 500.00 | 499.88 | 1,971 |
| Jul 4, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.38 | 306 |
| Jul 3, 2024 | 486.50 | 486.50 | 486.50 | 486.50 | 486.38 | 220 |
| Jul 2, 2024 | 484.00 | 485.50 | 484.00 | 485.50 | 485.38 | 48 |
| Jul 1, 2024 | 488.00 | 488.00 | 486.50 | 487.50 | 487.38 | 653 |
| Jun 28, 2024 | 487.50 | 487.50 | 486.50 | 486.50 | 486.38 | 885 |
| Jun 27, 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.38 | 16 |
| Jun 26, 2024 | 490.00 | 490.50 | 488.00 | 488.00 | 487.88 | 607 |
| Jun 25, 2024 | 488.00 | 491.50 | 488.00 | 491.50 | 491.38 | 3,201 |
| Jun 24, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.38 | - |
| Jun 21, 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.38 | 466 |
| Jun 20, 2024 | 491.00 | 491.00 | 490.00 | 490.00 | 489.88 | 246 |
| Jun 19, 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.38 | 435 |
| Jun 18, 2024 | 484.00 | 486.50 | 484.00 | 486.00 | 485.88 | 2,719 |
| Jun 17, 2024 | 484.00 | 484.00 | 482.00 | 482.00 | 481.89 | 417 |
| Jun 14, 2024 | 489.50 | 489.50 | 483.50 | 483.50 | 483.38 | 1,793 |
| Jun 13, 2024 | 494.00 | 494.00 | 489.50 | 489.50 | 489.38 | 2,459 |
| Jun 12, 2024 | 496.00 | 496.00 | 494.50 | 494.50 | 494.38 | 1,455 |
| Jun 11, 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 493.88 | 84 |
| Jun 10, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 495.88 | 87 |
| Jun 7, 2024 | 500.00 | 500.00 | 498.50 | 499.00 | 498.88 | 761 |
| Jun 6, 2024 | 503.00 | 503.00 | 502.00 | 502.00 | 501.88 | 1,298 |
| Jun 5, 2024 | 505.00 | 505.00 | 503.00 | 503.00 | 502.88 | 722 |
| Jun 4, 2024 | 506.00 | 507.00 | 506.00 | 507.00 | 506.88 | 848 |
| Jun 3, 2024 | 508.50 | 510.00 | 508.50 | 510.00 | 509.88 | 967 |
| May 31, 2024 | 505.00 | 508.00 | 504.50 | 508.00 | 507.88 | 1,925 |
| May 30, 2024 | 503.00 | 506.00 | 503.00 | 506.00 | 505.88 | 482 |