LSE - Delayed Quote GBp
James Cropper PLC (CRPR.L)
286.00
+46.00
+(19.17%)
At close: May 19 at 4:40:33 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 19, 2025 | 0.00 | 0.00 | 0.00 | 286.00 | 286.00 | 145 |
| May 16, 2025 | 210.00 | 250.00 | 218.50 | 240.00 | 240.00 | 31,434 |
| May 15, 2025 | 195.00 | 215.20 | 194.00 | 208.00 | 208.00 | 23,150 |
| May 14, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| May 13, 2025 | 205.50 | 208.00 | 190.60 | 195.00 | 195.00 | 12,106 |
| May 12, 2025 | 180.00 | 210.00 | 190.00 | 205.50 | 205.50 | 8,150 |
| May 9, 2025 | 157.50 | 190.00 | 164.10 | 180.00 | 180.00 | 35,222 |
| May 8, 2025 | 157.50 | 164.10 | 155.82 | 157.50 | 157.50 | 8,721 |
| May 7, 2025 | 132.50 | 162.50 | 127.25 | 157.50 | 157.50 | 33,663 |
| May 6, 2025 | 135.00 | 140.00 | 133.50 | 135.00 | 135.00 | 2,905 |
| May 2, 2025 | 135.00 | 144.50 | 133.05 | 135.00 | 135.00 | 14,049 |
| May 1, 2025 | 132.50 | 140.00 | 125.15 | 135.00 | 135.00 | 32,005 |
| Apr 30, 2025 | 140.00 | 150.00 | 125.15 | 132.50 | 132.50 | 9,620 |
| Apr 29, 2025 | 147.50 | 150.00 | 135.00 | 140.00 | 140.00 | 28,132 |
| Apr 28, 2025 | 147.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,192 |
| Apr 25, 2025 | 155.00 | 145.50 | 145.00 | 147.50 | 147.50 | 2,091 |
| Apr 24, 2025 | 155.00 | 165.00 | 146.00 | 155.00 | 155.00 | 1,333 |
| Apr 23, 2025 | 157.50 | 152.95 | 147.00 | 155.00 | 155.00 | 3,805 |
| Apr 22, 2025 | 157.50 | 156.25 | 150.00 | 157.50 | 157.50 | 6,845 |
| Apr 17, 2025 | 157.50 | 150.90 | 150.90 | 157.50 | 157.50 | 380 |
| Apr 16, 2025 | 157.50 | 165.00 | 150.00 | 157.50 | 157.50 | 1,175 |
| Apr 15, 2025 | 157.50 | 157.50 | 151.00 | 157.50 | 157.50 | 4,618 |
| Apr 14, 2025 | 157.50 | 165.00 | 165.00 | 157.50 | 157.50 | 15 |
| Apr 11, 2025 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
| Apr 10, 2025 | 157.50 | 164.70 | 150.00 | 157.50 | 157.50 | 20,121 |
| Apr 9, 2025 | 152.50 | 159.70 | 151.50 | 155.00 | 155.00 | 4,214 |
| Apr 8, 2025 | 152.50 | 159.80 | 150.60 | 155.00 | 155.00 | 9,318 |
| Apr 7, 2025 | 152.50 | 158.00 | 156.75 | 152.50 | 152.50 | 9,064 |
| Apr 4, 2025 | 155.00 | 162.00 | 150.00 | 157.50 | 157.50 | 17,274 |
| Apr 3, 2025 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 25,164 |
| Apr 2, 2025 | 157.50 | 158.70 | 150.00 | 157.50 | 157.50 | 10,478 |
| Apr 1, 2025 | 145.00 | 165.00 | 148.00 | 157.50 | 157.50 | 41,266 |
| Mar 31, 2025 | 175.00 | 165.00 | 141.00 | 142.50 | 142.50 | 25,110 |
| Mar 28, 2025 | 175.00 | 165.00 | 165.00 | 175.00 | 175.00 | 5,750 |
| Mar 27, 2025 | 175.00 | 178.00 | 170.00 | 175.00 | 175.00 | 6,300 |
| Mar 26, 2025 | 180.00 | 180.00 | 170.00 | 175.00 | 175.00 | 4,850 |
| Mar 25, 2025 | 185.00 | 184.30 | 180.00 | 180.00 | 180.00 | 3,646 |
| Mar 24, 2025 | 185.00 | 186.00 | 180.21 | 185.00 | 185.00 | 2,631 |
| Mar 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
| Mar 20, 2025 | 185.00 | 187.50 | 187.50 | 185.00 | 185.00 | 333 |
| Mar 19, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | 5,093 |
| Mar 18, 2025 | 185.00 | 182.00 | 180.00 | 185.00 | 185.00 | 351 |
| Mar 17, 2025 | 190.00 | 181.00 | 180.00 | 185.00 | 185.00 | 1,000 |
| Mar 14, 2025 | 195.00 | 180.00 | 180.00 | 190.00 | 190.00 | 151 |
| Mar 13, 2025 | 195.00 | 177.00 | 177.00 | 195.00 | 195.00 | 1,500 |
| Mar 12, 2025 | 195.00 | 181.80 | 180.00 | 195.00 | 195.00 | 1,971 |
| Mar 11, 2025 | 195.00 | 189.60 | 183.00 | 195.00 | 195.00 | 6,891 |
| Mar 10, 2025 | 195.00 | 193.00 | 185.00 | 195.00 | 195.00 | 9,826 |
| Mar 7, 2025 | 195.00 | 205.50 | 180.00 | 195.00 | 195.00 | 22,793 |
| Mar 6, 2025 | 195.00 | 189.00 | 181.80 | 195.00 | 195.00 | 1,784 |
| Mar 5, 2025 | 195.00 | 192.00 | 181.80 | 195.00 | 195.00 | 5,546 |
| Mar 4, 2025 | 195.00 | 194.00 | 181.00 | 195.00 | 195.00 | 11,102 |
| Mar 3, 2025 | 195.00 | 200.50 | 182.60 | 195.00 | 195.00 | 171 |
| Feb 28, 2025 | 195.00 | 210.00 | 186.70 | 195.00 | 195.00 | 13,018 |
| Feb 27, 2025 | 195.00 | 189.00 | 180.00 | 195.00 | 195.00 | 2,785 |
| Feb 26, 2025 | 195.00 | 181.00 | 180.00 | 195.00 | 195.00 | 8,420 |
| Feb 25, 2025 | 185.00 | 197.50 | 197.50 | 195.00 | 195.00 | 250 |
| Feb 24, 2025 | 185.00 | 186.20 | 182.30 | 185.00 | 185.00 | 12,389 |
| Feb 21, 2025 | 185.00 | 186.20 | 180.00 | 185.00 | 185.00 | 5,020 |
| Feb 20, 2025 | 185.00 | 187.80 | 180.00 | 185.00 | 185.00 | 17,661 |
| Feb 19, 2025 | 192.50 | 195.00 | 180.60 | 185.00 | 185.00 | 10,882 |
| Feb 18, 2025 | 197.50 | 197.25 | 186.50 | 187.50 | 187.50 | 9,759 |
| Feb 17, 2025 | 200.00 | 201.25 | 185.00 | 197.50 | 197.50 | 15,346 |
| Feb 14, 2025 | 197.50 | 202.00 | 194.40 | 200.00 | 200.00 | 4,272 |
| Feb 13, 2025 | 197.50 | 210.00 | 185.00 | 197.50 | 197.50 | 2,497 |
| Feb 12, 2025 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| Feb 11, 2025 | 200.00 | 197.00 | 186.00 | 197.50 | 197.50 | 14,180 |
| Feb 10, 2025 | 197.50 | 210.00 | 196.60 | 200.00 | 200.00 | 2,592 |
| Feb 7, 2025 | 197.50 | 202.00 | 191.20 | 197.50 | 197.50 | 671 |
| Feb 6, 2025 | 197.50 | 199.45 | 185.00 | 197.50 | 197.50 | 1,333 |
| Feb 5, 2025 | 197.50 | 189.60 | 189.50 | 197.50 | 197.50 | 1,119 |
| Feb 4, 2025 | 197.50 | 204.75 | 189.10 | 197.50 | 197.50 | 2,405 |
| Feb 3, 2025 | 197.50 | 209.00 | 186.25 | 197.50 | 197.50 | 12,101 |
| Jan 31, 2025 | 197.50 | 204.25 | 185.50 | 197.50 | 197.50 | 10,499 |
| Jan 30, 2025 | 190.00 | 207.50 | 183.50 | 197.50 | 197.50 | 26,306 |
| Jan 29, 2025 | 192.50 | 190.00 | 185.00 | 190.00 | 190.00 | 4,850 |
| Jan 28, 2025 | 195.00 | 195.00 | 185.00 | 192.50 | 192.50 | 10,656 |
| Jan 27, 2025 | 195.00 | 200.00 | 190.50 | 195.00 | 195.00 | 3,088 |
| Jan 24, 2025 | 205.00 | 200.00 | 192.50 | 195.00 | 195.00 | 5,516 |
| Jan 23, 2025 | 205.00 | 200.00 | 200.00 | 205.00 | 205.00 | 700 |
| Jan 22, 2025 | 215.00 | 210.00 | 200.00 | 205.00 | 205.00 | 13,482 |
| Jan 21, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - |
| Jan 20, 2025 | 215.00 | 202.80 | 200.60 | 215.00 | 215.00 | 4,620 |
| Jan 17, 2025 | 215.00 | 215.00 | 206.25 | 215.00 | 215.00 | 8,806 |
| Jan 16, 2025 | 215.00 | 205.11 | 205.11 | 215.00 | 215.00 | 1,380 |
| Jan 15, 2025 | 215.00 | 218.40 | 218.40 | 215.00 | 215.00 | 343 |
| Jan 14, 2025 | 215.00 | 218.95 | 218.95 | 215.00 | 215.00 | 135 |
| Jan 13, 2025 | 215.00 | 224.00 | 207.25 | 215.00 | 215.00 | 5,024 |
| Jan 10, 2025 | 215.00 | 220.00 | 212.20 | 215.00 | 215.00 | 7,163 |
| Jan 9, 2025 | 215.00 | 227.00 | 212.20 | 215.00 | 215.00 | 2,256 |
| Jan 8, 2025 | 215.00 | 210.52 | 210.52 | 215.00 | 215.00 | 1,390 |
| Jan 7, 2025 | 215.00 | 230.00 | 209.85 | 215.00 | 215.00 | 4,271 |
| Jan 6, 2025 | 215.00 | 230.00 | 209.70 | 215.00 | 215.00 | 5,146 |
| Jan 3, 2025 | 215.00 | 222.20 | 209.20 | 215.00 | 215.00 | 1,009 |
| Jan 2, 2025 | 215.00 | 208.88 | 208.88 | 215.00 | 215.00 | 1,528 |
| Dec 31, 2024 | 215.00 | 219.80 | 208.60 | 215.00 | 215.00 | 635 |
| Dec 30, 2024 | 210.00 | 220.00 | 208.60 | 215.00 | 215.00 | 2,664 |
| Dec 27, 2024 | 227.00 | 211.00 | 211.00 | 227.00 | 227.00 | 583 |
| Dec 24, 2024 | 227.00 | 224.00 | 211.00 | 224.00 | 224.00 | 3,603 |
| Dec 23, 2024 | 225.00 | 224.00 | 202.50 | 227.00 | 227.00 | 1,960 |
| Dec 20, 2024 | 225.00 | 230.00 | 224.00 | 225.00 | 225.00 | 4,525 |
| Dec 19, 2024 | 225.00 | 212.60 | 211.00 | 225.00 | 225.00 | 71 |
| Dec 18, 2024 | 215.00 | 226.00 | 211.00 | 225.00 | 225.00 | 1,408 |
| Dec 17, 2024 | 225.00 | 221.00 | 221.00 | 215.00 | 215.00 | 1,250 |
| Dec 16, 2024 | 240.00 | 231.13 | 204.25 | 225.00 | 225.00 | 4,935 |
| Dec 13, 2024 | 240.00 | 250.00 | 232.25 | 240.00 | 240.00 | 5,441 |
| Dec 12, 2024 | 240.00 | 250.00 | 230.00 | 240.00 | 240.00 | 6,825 |
| Dec 11, 2024 | 240.00 | 250.00 | 235.88 | 240.00 | 240.00 | 1,843 |
| Dec 10, 2024 | 240.00 | 237.00 | 237.00 | 240.00 | 240.00 | 700 |
| Dec 9, 2024 | 235.00 | 250.00 | 237.00 | 240.00 | 240.00 | 844 |
| Dec 6, 2024 | 235.00 | 233.80 | 230.50 | 235.00 | 235.00 | 11,850 |
| Dec 5, 2024 | 230.00 | 250.00 | 232.55 | 235.00 | 235.00 | 1,394 |
| Dec 4, 2024 | 215.00 | 237.00 | 222.80 | 230.00 | 230.00 | 4,916 |
| Dec 3, 2024 | 215.00 | 230.00 | 220.17 | 215.00 | 215.00 | 2,277 |
| Dec 2, 2024 | 215.00 | 230.00 | 230.00 | 215.00 | 215.00 | 212 |
| Nov 29, 2024 | 215.00 | 217.78 | 217.78 | 215.00 | 215.00 | 200 |
| Nov 28, 2024 | 215.00 | 230.00 | 213.66 | 215.00 | 215.00 | 8,700 |
| Nov 27, 2024 | 210.00 | 220.00 | 200.00 | 215.00 | 215.00 | 15,621 |
| Nov 26, 2024 | 215.00 | 224.00 | 203.00 | 224.00 | 224.00 | 22,491 |
| Nov 25, 2024 | 225.00 | 224.00 | 202.00 | 215.00 | 215.00 | 8,630 |
| Nov 22, 2024 | 225.00 | 222.26 | 221.10 | 225.00 | 225.00 | 5,363 |
| Nov 21, 2024 | 225.00 | 231.80 | 212.00 | 225.00 | 225.00 | 12,035 |
| Nov 20, 2024 | 220.00 | 236.80 | 190.00 | 225.00 | 225.00 | 50,713 |
| Nov 19, 2024 | 250.00 | 241.20 | 230.00 | 250.00 | 250.00 | 6,064 |
| Nov 18, 2024 | 250.00 | 252.00 | 251.60 | 250.00 | 250.00 | 3,250 |
| Nov 15, 2024 | 250.00 | 243.30 | 240.00 | 250.00 | 250.00 | 6,500 |
| Nov 14, 2024 | 245.00 | 252.50 | 230.00 | 250.00 | 250.00 | 17,072 |
| Nov 13, 2024 | 238.00 | 237.00 | 232.00 | 245.00 | 245.00 | 8,000 |
| Nov 12, 2024 | 238.00 | 237.60 | 230.25 | 238.00 | 238.00 | 1,890 |
| Nov 11, 2024 | 238.00 | 238.00 | 230.25 | 238.00 | 238.00 | 2,333 |
| Nov 8, 2024 | 238.00 | 233.23 | 230.96 | 238.00 | 238.00 | 3,428 |
| Nov 7, 2024 | 238.00 | 241.00 | 232.25 | 238.00 | 238.00 | 6,047 |
| Nov 6, 2024 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 11,067 |
| Nov 5, 2024 | 238.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1,820 |
| Nov 4, 2024 | 238.00 | 241.00 | 230.00 | 238.00 | 238.00 | 10,858 |
| Nov 1, 2024 | 250.00 | 267.50 | 230.00 | 238.00 | 238.00 | 17,805 |
| Oct 31, 2024 | 235.00 | 268.00 | 223.75 | 245.00 | 245.00 | 408,644 |
| Oct 30, 2024 | 220.00 | 240.00 | 210.00 | 235.00 | 235.00 | 24,242 |
| Oct 29, 2024 | 200.00 | 223.75 | 199.00 | 220.00 | 220.00 | 33,867 |
| Oct 28, 2024 | 210.00 | 214.00 | 180.00 | 200.00 | 200.00 | 18,421 |
| Oct 25, 2024 | 225.00 | 225.80 | 190.75 | 210.00 | 210.00 | 26,744 |
| Oct 24, 2024 | 225.00 | 216.00 | 210.00 | 225.00 | 225.00 | 8,374 |
| Oct 23, 2024 | 225.00 | 234.50 | 219.75 | 225.00 | 225.00 | 3,230 |
| Oct 22, 2024 | 226.00 | 238.00 | 217.50 | 225.00 | 225.00 | 6,050 |
| Oct 21, 2024 | 260.00 | 242.00 | 217.00 | 226.00 | 226.00 | 30,567 |
| Oct 18, 2024 | 265.00 | 254.48 | 240.00 | 260.00 | 260.00 | 8,063 |
| Oct 17, 2024 | 265.00 | 257.50 | 250.00 | 265.00 | 265.00 | 8,233 |
| Oct 16, 2024 | 280.00 | 270.00 | 240.00 | 270.00 | 270.00 | 15,190 |
| Oct 15, 2024 | 280.00 | 300.00 | 261.00 | 280.00 | 280.00 | 673 |
| Oct 14, 2024 | 280.00 | 275.00 | 260.00 | 280.00 | 280.00 | 13,129 |
| Oct 11, 2024 | 282.00 | 289.10 | 264.00 | 282.00 | 282.00 | 7,400 |
| Oct 10, 2024 | 282.00 | 295.00 | 264.00 | 282.00 | 282.00 | 2,428 |
| Oct 9, 2024 | 282.00 | 271.63 | 264.00 | 282.00 | 282.00 | 10,344 |
| Oct 8, 2024 | 282.00 | 289.20 | 268.80 | 282.00 | 282.00 | 7,986 |
| Oct 7, 2024 | 282.00 | 289.80 | 271.30 | 282.00 | 282.00 | 823 |
| Oct 4, 2024 | 280.00 | 271.10 | 270.20 | 282.00 | 282.00 | 791 |
| Oct 3, 2024 | 280.00 | 291.30 | 270.16 | 280.00 | 280.00 | 73 |
| Oct 2, 2024 | 280.00 | 293.80 | 260.00 | 280.00 | 280.00 | 15,412 |
| Oct 1, 2024 | 280.00 | 296.00 | 267.00 | 280.00 | 280.00 | 14,415 |
| Sep 30, 2024 | 280.00 | 272.00 | 266.00 | 280.00 | 280.00 | 645 |
| Sep 27, 2024 | 275.00 | 290.00 | 272.00 | 280.00 | 280.00 | 680 |
| Sep 26, 2024 | 275.00 | 290.00 | 287.00 | 275.00 | 275.00 | 2,200 |
| Sep 25, 2024 | 275.00 | 289.00 | 260.00 | 275.00 | 275.00 | 6,011 |
| Sep 24, 2024 | 305.00 | 320.00 | 265.00 | 275.00 | 275.00 | 4,581 |
| Sep 23, 2024 | 290.00 | 323.70 | 285.20 | 305.00 | 305.00 | 22,076 |
| Sep 20, 2024 | 290.00 | 300.00 | 289.20 | 290.00 | 290.00 | 2,700 |
| Sep 19, 2024 | 270.00 | 298.00 | 278.00 | 290.00 | 290.00 | 4,199 |
| Sep 18, 2024 | 265.00 | 280.00 | 252.00 | 270.00 | 270.00 | 6,693 |
| Sep 17, 2024 | 260.00 | 280.00 | 270.00 | 265.00 | 265.00 | 901 |
| Sep 16, 2024 | 250.00 | 267.00 | 240.00 | 260.00 | 260.00 | 15,940 |
| Sep 13, 2024 | 250.00 | 260.00 | 260.00 | 250.00 | 250.00 | 3,000 |
| Sep 12, 2024 | 250.00 | 257.00 | 257.00 | 250.00 | 250.00 | 189 |
| Sep 11, 2024 | 250.00 | 257.49 | 257.00 | 250.00 | 250.00 | 376 |
| Sep 10, 2024 | 250.00 | 257.00 | 245.00 | 250.00 | 250.00 | 2,367 |
| Sep 9, 2024 | 250.00 | 257.49 | 257.49 | 250.00 | 250.00 | 18 |
| Sep 6, 2024 | 255.00 | 257.49 | 243.00 | 250.00 | 250.00 | 18,045 |
| Sep 5, 2024 | 255.00 | 258.50 | 250.00 | 255.00 | 255.00 | 196 |
| Sep 4, 2024 | 260.00 | 265.00 | 250.00 | 255.00 | 255.00 | 6,717 |
| Sep 3, 2024 | 260.00 | 262.75 | 252.05 | 260.00 | 260.00 | 557 |
| Sep 2, 2024 | 255.00 | 259.20 | 250.80 | 260.00 | 260.00 | 10,238 |
| Aug 30, 2024 | 255.00 | 256.80 | 250.80 | 255.00 | 255.00 | 4,483 |
| Aug 29, 2024 | 270.00 | 261.00 | 250.00 | 255.00 | 255.00 | 21,393 |
| Aug 28, 2024 | 270.00 | 277.50 | 260.00 | 270.00 | 270.00 | 4,897 |
| Aug 27, 2024 | 240.00 | 318.00 | 250.00 | 270.00 | 270.00 | 34,472 |
| Aug 23, 2024 | 240.00 | 250.00 | 235.00 | 240.00 | 240.00 | 4,902 |
| Aug 22, 2024 | 250.00 | 258.00 | 235.00 | 240.00 | 240.00 | 10,708 |
| Aug 21, 2024 | 250.00 | 239.89 | 239.00 | 250.00 | 250.00 | 7,275 |
| Aug 20, 2024 | 250.00 | 250.00 | 231.60 | 250.00 | 250.00 | 12,932 |
| Aug 19, 2024 | 250.00 | 242.00 | 230.00 | 250.00 | 250.00 | 3,215 |
| Aug 16, 2024 | 250.00 | 232.66 | 232.00 | 250.00 | 250.00 | 1,694 |
| Aug 15, 2024 | 250.00 | 246.50 | 233.60 | 250.00 | 250.00 | 8,750 |
| Aug 14, 2024 | 250.00 | 249.45 | 232.00 | 250.00 | 250.00 | 6,422 |
| Aug 13, 2024 | 250.00 | 252.00 | 235.55 | 250.00 | 250.00 | 7,351 |
| Aug 12, 2024 | 250.00 | 253.90 | 235.55 | 250.00 | 250.00 | 10,931 |
| Aug 9, 2024 | 250.00 | 270.00 | 236.73 | 250.00 | 250.00 | 3,588 |
| Aug 8, 2024 | 250.00 | 245.00 | 245.00 | 250.00 | 250.00 | 8,162 |
| Aug 7, 2024 | 250.00 | 248.00 | 247.00 | 250.00 | 250.00 | 518 |
| Aug 6, 2024 | 245.00 | 249.00 | 231.50 | 250.00 | 250.00 | 9,223 |
| Aug 5, 2024 | 260.00 | 250.00 | 231.50 | 245.00 | 245.00 | 9,228 |
| Aug 2, 2024 | 265.00 | 253.00 | 250.00 | 260.00 | 260.00 | 8,098 |
| Aug 1, 2024 | 270.00 | 269.00 | 252.00 | 265.00 | 265.00 | 25,073 |
| Jul 31, 2024 | 270.00 | 278.75 | 261.50 | 270.00 | 270.00 | 1,603 |
| Jul 30, 2024 | 270.00 | 270.00 | 261.20 | 270.00 | 270.00 | 5,577 |
| Jul 29, 2024 | 270.00 | 274.00 | 261.00 | 274.00 | 274.00 | 3,887 |
| Jul 26, 2024 | 275.00 | 276.00 | 261.20 | 270.00 | 270.00 | 1,113 |
| Jul 25, 2024 | 280.00 | 282.00 | 263.00 | 275.00 | 275.00 | 7,222 |
| Jul 24, 2024 | 285.00 | 283.90 | 280.00 | 280.00 | 280.00 | 6,031 |
| Jul 23, 2024 | 315.00 | 301.50 | 280.00 | 285.00 | 285.00 | 24,404 |
| Jul 22, 2024 | 302.00 | 312.00 | 293.55 | 300.00 | 300.00 | 25,901 |
| Jul 19, 2024 | 315.00 | 307.60 | 299.00 | 302.00 | 302.00 | 16,072 |
| Jul 18, 2024 | 302.00 | 302.96 | 300.00 | 302.00 | 302.00 | 5,619 |
| Jul 17, 2024 | 295.00 | 298.00 | 298.00 | 302.00 | 302.00 | 2,000 |
| Jul 16, 2024 | 295.00 | 298.50 | 295.00 | 295.00 | 295.00 | 17,591 |
| Jul 15, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - |
| Jul 12, 2024 | 295.00 | 298.90 | 295.00 | 298.00 | 298.00 | 16,332 |
| Jul 11, 2024 | 300.00 | 301.00 | 299.00 | 300.00 | 300.00 | 3,782 |
| Jul 10, 2024 | 300.00 | 310.00 | 293.40 | 300.00 | 300.00 | 17,833 |
| Jul 9, 2024 | 305.00 | 310.00 | 291.80 | 310.00 | 310.00 | 1,092 |
| Jul 8, 2024 | 305.00 | 304.40 | 304.40 | 305.00 | 305.00 | 2,596 |
| Jul 5, 2024 | 310.00 | 309.89 | 291.00 | 305.00 | 305.00 | 6,459 |
| Jul 4, 2024 | 315.00 | 320.80 | 301.55 | 310.00 | 310.00 | 6,166 |
| Jul 3, 2024 | 330.00 | 332.40 | 306.00 | 315.00 | 315.00 | 1,261 |
| Jul 2, 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| Jul 1, 2024 | 330.00 | 332.70 | 332.70 | 330.00 | 330.00 | 1,529 |
| Jun 28, 2024 | 330.00 | 323.20 | 323.20 | 330.00 | 330.00 | 800 |
| Jun 27, 2024 | 330.00 | 333.00 | 325.60 | 330.00 | 330.00 | 3,350 |
| Jun 26, 2024 | 345.00 | 335.00 | 330.00 | 330.00 | 330.00 | 6,247 |
| Jun 25, 2024 | 345.00 | 347.56 | 332.00 | 345.00 | 345.00 | 3,430 |
| Jun 24, 2024 | 345.00 | 336.20 | 336.20 | 345.00 | 345.00 | 1,000 |
| Jun 21, 2024 | 345.00 | 352.00 | 342.30 | 345.00 | 345.00 | 5,456 |
| Jun 20, 2024 | 345.00 | 356.50 | 330.00 | 345.00 | 345.00 | 12,392 |
| Jun 19, 2024 | 345.00 | 350.40 | 334.50 | 345.00 | 345.00 | 620 |
| Jun 18, 2024 | 355.00 | 358.88 | 338.00 | 345.00 | 345.00 | 11,750 |
| Jun 17, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 6,416 |
| Jun 14, 2024 | 315.00 | 358.40 | 302.05 | 355.00 | 355.00 | 43,010 |
| Jun 13, 2024 | 315.00 | 315.00 | 301.10 | 315.00 | 315.00 | 7,669 |
| Jun 12, 2024 | 320.00 | 330.00 | 301.00 | 315.00 | 315.00 | 5,992 |
| Jun 11, 2024 | 325.00 | 318.00 | 310.00 | 320.00 | 320.00 | 8,126 |
| Jun 10, 2024 | 330.00 | 324.40 | 310.30 | 325.00 | 325.00 | 9,059 |
| Jun 7, 2024 | 330.00 | 321.00 | 320.00 | 330.00 | 330.00 | 3,825 |
| Jun 6, 2024 | 330.00 | 325.10 | 324.84 | 330.00 | 330.00 | 4,032 |
| Jun 5, 2024 | 330.00 | 325.50 | 325.20 | 330.00 | 330.00 | 2,027 |
| Jun 4, 2024 | 330.00 | 327.00 | 320.00 | 330.00 | 330.00 | 11,076 |
| Jun 3, 2024 | 330.00 | 328.22 | 322.25 | 330.00 | 330.00 | 4,911 |
| May 31, 2024 | 330.00 | 328.22 | 327.80 | 330.00 | 330.00 | 2,983 |
| May 30, 2024 | 330.00 | 335.00 | 320.75 | 330.00 | 330.00 | 3,720 |
| May 29, 2024 | 335.00 | 332.00 | 325.00 | 330.00 | 330.00 | 9,294 |
| May 28, 2024 | 335.00 | 340.00 | 332.00 | 335.00 | 335.00 | 5,617 |
| May 24, 2024 | 355.00 | 347.00 | 331.00 | 335.00 | 335.00 | 20,618 |
| May 23, 2024 | 355.00 | 364.00 | 342.00 | 355.00 | 355.00 | 1,271 |
| May 22, 2024 | 380.00 | 384.00 | 332.55 | 355.00 | 355.00 | 14,419 |
| May 21, 2024 | 400.00 | 397.00 | 370.90 | 380.00 | 380.00 | 13,373 |
| May 20, 2024 | 400.00 | 398.25 | 390.00 | 400.00 | 400.00 | 11,253 |