LSE - Delayed Quote GBp
Distribution Finance Capital Holdings plc (DFCH.L)
37.50
+0.50
+(1.35%)
At close: 4:31:47 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 12, 2025 | 37.06 | 38.80 | 37.00 | 37.50 | 37.50 | 63,698 |
| May 9, 2025 | 36.50 | 37.85 | 36.11 | 37.00 | 37.00 | 232,855 |
| May 8, 2025 | 36.50 | 37.00 | 36.11 | 36.50 | 36.50 | 133,893 |
| May 7, 2025 | 36.50 | 36.80 | 36.00 | 36.50 | 36.50 | 872,766 |
| May 6, 2025 | 36.50 | 37.00 | 36.35 | 36.50 | 36.50 | 162,066 |
| May 2, 2025 | 35.00 | 37.00 | 36.10 | 36.50 | 36.50 | 295,831 |
| May 1, 2025 | 36.00 | 37.00 | 35.66 | 36.50 | 36.50 | 320,008 |
| Apr 30, 2025 | 35.00 | 36.70 | 35.80 | 36.00 | 36.00 | 58,381 |
| Apr 29, 2025 | 34.50 | 36.00 | 34.75 | 35.00 | 35.00 | 263,848 |
| Apr 28, 2025 | 34.50 | 34.65 | 34.33 | 34.50 | 34.50 | 119,444 |
| Apr 25, 2025 | 34.00 | 35.24 | 33.00 | 34.50 | 34.50 | 442,879 |
| Apr 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 54,031 |
| Apr 23, 2025 | 33.00 | 34.50 | 32.00 | 34.00 | 34.00 | 92,060 |
| Apr 22, 2025 | 32.50 | 33.78 | 32.85 | 33.00 | 33.00 | 235,635 |
| Apr 17, 2025 | 32.50 | 33.00 | 32.50 | 32.50 | 32.50 | 10,999 |
| Apr 16, 2025 | 32.50 | 33.00 | 32.60 | 32.50 | 32.50 | 48,008 |
| Apr 15, 2025 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | 854,804 |
| Apr 14, 2025 | 32.50 | 32.70 | 32.50 | 32.50 | 32.50 | 50,581 |
| Apr 11, 2025 | 32.50 | 32.50 | 32.15 | 32.50 | 32.50 | 112,589 |
| Apr 10, 2025 | 32.50 | 32.65 | 32.22 | 32.50 | 32.50 | 257,033 |
| Apr 9, 2025 | 32.50 | 32.70 | 32.00 | 32.50 | 32.50 | 685,250 |
| Apr 8, 2025 | 32.70 | 34.49 | 32.10 | 33.00 | 33.00 | 1,125,096 |
| Apr 7, 2025 | 32.50 | 33.00 | 32.11 | 32.50 | 32.50 | 529,242 |
| Apr 4, 2025 | 32.50 | 32.60 | 32.27 | 32.50 | 32.50 | 9,075,875 |
| Apr 3, 2025 | 34.00 | 34.60 | 32.00 | 32.50 | 32.50 | 1,393,658 |
| Apr 2, 2025 | 37.50 | 38.00 | 34.00 | 34.00 | 34.00 | 778,421 |
| Apr 1, 2025 | 38.50 | 39.00 | 37.00 | 37.60 | 37.60 | 397,178 |
| Mar 31, 2025 | 38.50 | 39.00 | 38.00 | 38.00 | 38.00 | 71,153 |
| Mar 28, 2025 | 38.50 | 38.35 | 38.00 | 38.50 | 38.50 | 227,982 |
| Mar 27, 2025 | 38.50 | 38.40 | 38.40 | 38.50 | 38.50 | 60,000 |
| Mar 26, 2025 | 38.50 | 38.01 | 38.00 | 38.50 | 38.50 | 88,960 |
| Mar 25, 2025 | 39.00 | 38.50 | 38.00 | 38.50 | 38.50 | 460,925 |
| Mar 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Mar 21, 2025 | 39.00 | 40.00 | 38.50 | 39.00 | 39.00 | 303 |
| Mar 20, 2025 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | 15,700 |
| Mar 19, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 89,143 |
| Mar 18, 2025 | 39.00 | 38.00 | 38.00 | 39.00 | 39.00 | 16,779 |
| Mar 17, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 602,874 |
| Mar 14, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 201,090 |
| Mar 13, 2025 | 39.00 | 40.80 | 38.00 | 39.00 | 39.00 | 271,178 |
| Mar 12, 2025 | 39.00 | 38.89 | 38.25 | 39.00 | 39.00 | 250,697 |
| Mar 11, 2025 | 39.00 | 38.89 | 38.00 | 39.00 | 39.00 | 136,787 |
| Mar 10, 2025 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 399,583 |
| Mar 7, 2025 | 39.00 | 38.80 | 38.80 | 39.00 | 39.00 | 16,042 |
| Mar 6, 2025 | 39.00 | 38.89 | 38.10 | 39.00 | 39.00 | 140,499 |
| Mar 5, 2025 | 39.00 | 39.10 | 39.10 | 39.00 | 39.00 | 50,000 |
| Mar 4, 2025 | 39.50 | 40.00 | 38.00 | 39.00 | 39.00 | 312,686 |
| Mar 3, 2025 | 39.50 | 39.10 | 39.00 | 39.50 | 39.50 | 13,776 |
| Feb 28, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 435,670 |
| Feb 27, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 463,456 |
| Feb 26, 2025 | 39.50 | 39.28 | 39.02 | 39.50 | 39.50 | 35,917 |
| Feb 25, 2025 | 39.50 | 39.28 | 39.02 | 39.50 | 39.50 | 32,702 |
| Feb 24, 2025 | 39.50 | 40.00 | 38.20 | 39.50 | 39.50 | 1,175,338 |
| Feb 21, 2025 | 39.50 | 39.29 | 39.01 | 39.50 | 39.50 | 36,750 |
| Feb 20, 2025 | 39.50 | 39.40 | 39.03 | 39.50 | 39.50 | 122,259 |
| Feb 19, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 39.60 | 513,313 |
| Feb 18, 2025 | 39.50 | 40.00 | 39.01 | 39.50 | 39.50 | 78,546 |
| Feb 17, 2025 | 39.50 | 39.35 | 39.00 | 39.50 | 39.50 | 4,588 |
| Feb 14, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 1,417,839 |
| Feb 13, 2025 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 45,405 |
| Feb 12, 2025 | 39.50 | 39.24 | 39.00 | 39.50 | 39.50 | 115,352 |
| Feb 11, 2025 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | 72,077 |
| Feb 10, 2025 | 39.50 | 39.24 | 39.00 | 39.50 | 39.50 | 86,895 |
| Feb 7, 2025 | 40.00 | 42.00 | 38.00 | 39.50 | 39.50 | 77,833 |
| Feb 6, 2025 | 40.50 | 39.69 | 39.00 | 40.50 | 40.50 | 22,764 |
| Feb 5, 2025 | 40.50 | 39.69 | 39.00 | 40.50 | 40.50 | 78,097 |
| Feb 4, 2025 | 40.50 | 39.72 | 39.00 | 40.50 | 40.50 | 18,542 |
| Feb 3, 2025 | 41.00 | 42.00 | 39.00 | 40.50 | 40.50 | 769,722 |
| Jan 31, 2025 | 41.00 | 40.27 | 40.00 | 41.00 | 41.00 | 948,621 |
| Jan 30, 2025 | 41.00 | 40.09 | 40.00 | 41.00 | 41.00 | 16,958 |
| Jan 29, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 15,114,342 |
| Jan 28, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 797,659 |
| Jan 27, 2025 | 41.00 | 41.14 | 40.25 | 41.00 | 41.00 | 944,690 |
| Jan 24, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 38,105 |
| Jan 23, 2025 | 41.00 | 42.80 | 40.00 | 41.00 | 41.00 | 540,432 |
| Jan 22, 2025 | 41.00 | 41.50 | 40.53 | 41.00 | 41.00 | 159,406 |
| Jan 21, 2025 | 40.50 | 41.60 | 40.22 | 41.60 | 41.60 | 3,121,896 |
| Jan 20, 2025 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | 483,369 |
| Jan 17, 2025 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | 746,353 |
| Jan 16, 2025 | 39.00 | 42.00 | 39.00 | 40.00 | 40.00 | 1,154,897 |
| Jan 15, 2025 | 38.00 | 37.70 | 37.68 | 38.00 | 38.00 | 33,809 |
| Jan 14, 2025 | 38.00 | 37.80 | 37.15 | 38.00 | 38.00 | 45,802 |
| Jan 13, 2025 | 39.00 | 40.00 | 37.26 | 38.00 | 38.00 | 1,620,704 |
| Jan 10, 2025 | 36.50 | 38.56 | 36.00 | 38.00 | 38.00 | 2,134,220 |
| Jan 9, 2025 | 36.50 | 36.94 | 36.00 | 36.50 | 36.50 | 1,246,403 |
| Jan 8, 2025 | 36.50 | 37.00 | 36.44 | 37.00 | 37.00 | 38,180 |
| Jan 7, 2025 | 36.50 | 37.00 | 36.00 | 36.80 | 36.80 | 611,834 |
| Jan 6, 2025 | 36.50 | 37.00 | 36.42 | 36.50 | 36.50 | 360,957 |
| Jan 3, 2025 | 36.50 | 37.00 | 36.89 | 36.50 | 36.50 | 288,707 |
| Jan 2, 2025 | 36.50 | 37.00 | 36.85 | 36.50 | 36.50 | 443,258 |
| Dec 31, 2024 | 37.00 | 38.00 | 36.85 | 37.00 | 37.00 | 138,779 |
| Dec 30, 2024 | 36.00 | 38.00 | 36.80 | 37.00 | 37.00 | 766,012 |
| Dec 27, 2024 | 36.00 | 36.45 | 34.40 | 36.00 | 36.00 | 32,763 |
| Dec 24, 2024 | 36.00 | 35.40 | 35.00 | 36.00 | 36.00 | 246,572 |
| Dec 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Dec 20, 2024 | 35.00 | 36.25 | 35.00 | 36.00 | 36.00 | 38,756 |
| Dec 19, 2024 | 35.00 | 36.00 | 36.00 | 36.00 | 36.00 | 743 |
| Dec 18, 2024 | 35.50 | 35.90 | 35.06 | 35.50 | 35.50 | 52,027 |
| Dec 17, 2024 | 35.50 | 35.06 | 35.06 | 35.50 | 35.50 | 260 |
| Dec 16, 2024 | 35.50 | 35.92 | 34.66 | 35.50 | 35.50 | 27,667 |
| Dec 13, 2024 | 35.50 | 35.95 | 34.00 | 35.50 | 35.50 | 28,633 |
| Dec 12, 2024 | 35.50 | 36.45 | 34.55 | 35.50 | 35.50 | 377,483 |
| Dec 11, 2024 | 35.50 | 37.20 | 34.60 | 37.20 | 37.20 | 151,101 |
| Dec 10, 2024 | 37.00 | 36.15 | 34.00 | 35.50 | 35.50 | 160,382 |
| Dec 9, 2024 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 380,580 |
| Dec 6, 2024 | 35.50 | 41.86 | 35.00 | 36.00 | 36.00 | 3,530,524 |
| Dec 5, 2024 | 32.00 | 32.25 | 31.00 | 32.50 | 32.50 | 221,829 |
| Dec 4, 2024 | 32.00 | 32.25 | 31.00 | 31.00 | 31.00 | 82,230 |
| Dec 3, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 14,011 |
| Dec 2, 2024 | 32.00 | 32.40 | 31.00 | 32.00 | 32.00 | 69,738 |
| Nov 29, 2024 | 32.00 | 32.60 | 31.00 | 32.00 | 32.00 | 292,720 |
| Nov 28, 2024 | 32.00 | 32.60 | 31.50 | 32.00 | 32.00 | 38,000 |
| Nov 27, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 26,481 |
| Nov 26, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 17,301 |
| Nov 25, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 17,056 |
| Nov 22, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Nov 21, 2024 | 32.00 | 32.90 | 31.50 | 32.00 | 32.00 | 107,035 |
| Nov 20, 2024 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 107,512 |
| Nov 19, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 101,675 |
| Nov 18, 2024 | 32.00 | 32.90 | 31.17 | 32.00 | 32.00 | 44,573 |
| Nov 15, 2024 | 31.50 | 33.00 | 29.10 | 31.00 | 31.00 | 29,577 |
| Nov 14, 2024 | 30.00 | 32.85 | 30.00 | 31.50 | 31.50 | 8,441,040 |
| Nov 13, 2024 | 30.00 | 30.76 | 30.00 | 30.00 | 30.00 | 124,996 |
| Nov 12, 2024 | 29.50 | 31.00 | 30.00 | 30.00 | 30.00 | 124,000 |
| Nov 11, 2024 | 29.50 | 30.17 | 29.10 | 29.50 | 29.50 | 158,136 |
| Nov 8, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Nov 7, 2024 | 29.50 | 29.60 | 29.60 | 29.50 | 29.50 | 100,000 |
| Nov 6, 2024 | 29.50 | 29.60 | 29.00 | 29.50 | 29.50 | 5,210 |
| Nov 5, 2024 | 29.50 | 29.80 | 29.80 | 29.50 | 29.50 | 7,700 |
| Nov 4, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Nov 1, 2024 | 29.50 | 29.00 | 29.00 | 29.50 | 29.50 | 3,000 |
| Oct 31, 2024 | 29.50 | 29.00 | 28.40 | 29.50 | 29.50 | 1,744,992 |
| Oct 30, 2024 | 29.50 | 30.00 | 28.00 | 29.40 | 29.40 | 168,466 |
| Oct 29, 2024 | 30.50 | 31.00 | 29.20 | 29.50 | 29.50 | 20,001 |
| Oct 28, 2024 | 30.50 | 30.01 | 30.01 | 30.50 | 30.50 | 875 |
| Oct 25, 2024 | 30.50 | 31.00 | 29.40 | 31.00 | 31.00 | 30,001 |
| Oct 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Oct 23, 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 18,182 |
| Oct 22, 2024 | 30.50 | 30.28 | 29.40 | 30.50 | 30.50 | 63,302 |
| Oct 21, 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 220,000 |
| Oct 18, 2024 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 15,753 |
| Oct 17, 2024 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 195,135 |
| Oct 16, 2024 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 300,254 |
| Oct 15, 2024 | 30.50 | 30.40 | 30.38 | 30.50 | 30.50 | 36,450 |
| Oct 14, 2024 | 30.50 | 30.49 | 30.03 | 30.50 | 30.50 | 16,974 |
| Oct 11, 2024 | 30.50 | 30.50 | 30.03 | 30.50 | 30.50 | 11,942 |
| Oct 10, 2024 | 30.50 | 30.08 | 30.00 | 30.50 | 30.50 | 134,235 |
| Oct 9, 2024 | 31.00 | 31.00 | 30.01 | 30.50 | 30.50 | 110,346 |
| Oct 8, 2024 | 30.00 | 30.65 | 30.10 | 30.50 | 30.50 | 96,960 |
| Oct 7, 2024 | 30.00 | 29.12 | 29.12 | 30.00 | 30.00 | 250 |
| Oct 4, 2024 | 30.00 | 29.94 | 29.12 | 30.00 | 30.00 | 189,840 |
| Oct 3, 2024 | 30.00 | 29.36 | 29.36 | 30.00 | 30.00 | 10,000 |
| Oct 2, 2024 | 30.00 | 30.00 | 29.36 | 30.00 | 30.00 | 453,035 |
| Oct 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Sep 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 16,500 |
| Sep 27, 2024 | 30.00 | 30.20 | 29.30 | 30.00 | 30.00 | 105,818 |
| Sep 26, 2024 | 30.00 | 31.00 | 31.00 | 30.00 | 30.00 | 20 |
| Sep 25, 2024 | 30.00 | 29.30 | 29.20 | 30.00 | 30.00 | 35,000 |
| Sep 24, 2024 | 30.00 | 30.35 | 29.30 | 30.00 | 30.00 | 38,327 |
| Sep 23, 2024 | 30.00 | 30.80 | 29.20 | 30.00 | 30.00 | 115,532 |
| Sep 20, 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 46,024 |
| Sep 19, 2024 | 30.50 | 32.00 | 29.13 | 30.00 | 30.00 | 833,702 |
| Sep 18, 2024 | 30.50 | 30.14 | 30.05 | 30.50 | 30.50 | 20,000 |
| Sep 17, 2024 | 30.50 | 32.00 | 29.16 | 30.00 | 30.00 | 1,270 |
| Sep 16, 2024 | 30.50 | 30.15 | 29.15 | 30.50 | 30.50 | 25,167 |
| Sep 13, 2024 | 30.50 | 32.00 | 29.15 | 30.50 | 30.50 | 23,361 |
| Sep 12, 2024 | 30.50 | 32.00 | 29.13 | 32.00 | 32.00 | 47,970 |
| Sep 11, 2024 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 58 |
| Sep 10, 2024 | 30.50 | 32.00 | 30.30 | 30.50 | 30.50 | 8,980 |
| Sep 9, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 6,500 |
| Sep 6, 2024 | 30.50 | 30.50 | 29.40 | 30.50 | 30.50 | 309,341 |
| Sep 5, 2024 | 30.50 | 32.00 | 30.65 | 31.20 | 31.20 | 42,348 |
| Sep 4, 2024 | 30.50 | 32.00 | 29.40 | 31.20 | 31.20 | 128,166 |
| Sep 3, 2024 | 30.50 | 32.00 | 29.40 | 30.50 | 30.50 | 57,064 |
| Sep 2, 2024 | 30.50 | 30.75 | 30.75 | 30.50 | 30.50 | 3,606 |
| Aug 30, 2024 | 30.50 | 29.65 | 29.40 | 30.50 | 30.50 | 123,286 |
| Aug 29, 2024 | 30.50 | 30.80 | 30.80 | 30.50 | 30.50 | 4,000 |
| Aug 28, 2024 | 30.50 | 32.00 | 30.90 | 30.50 | 30.50 | 37,030 |
| Aug 27, 2024 | 30.50 | 32.00 | 31.00 | 30.50 | 30.50 | 5,314 |
| Aug 23, 2024 | 30.50 | 29.20 | 29.20 | 30.50 | 30.50 | 25,726 |
| Aug 22, 2024 | 30.50 | 29.30 | 29.25 | 30.50 | 30.50 | 28,000 |
| Aug 21, 2024 | 30.50 | 32.00 | 29.20 | 30.50 | 30.50 | 288,627 |
| Aug 20, 2024 | 30.00 | 32.00 | 29.00 | 31.20 | 31.20 | 312,124 |
| Aug 19, 2024 | 30.00 | 29.98 | 29.25 | 30.00 | 30.00 | 7,736 |
| Aug 16, 2024 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 113,938 |
| Aug 15, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300,000 |
| Aug 14, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 306,744 |
| Aug 13, 2024 | 30.00 | 30.00 | 29.20 | 30.00 | 30.00 | 81,209 |
| Aug 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Aug 9, 2024 | 30.00 | 29.87 | 29.87 | 30.00 | 30.00 | 884,738 |
| Aug 8, 2024 | 30.50 | 32.00 | 29.66 | 30.00 | 30.00 | 136,454 |
| Aug 7, 2024 | 30.50 | 32.00 | 29.91 | 30.00 | 30.00 | 2,184,793 |
| Aug 6, 2024 | 30.50 | 29.80 | 29.00 | 29.00 | 29.00 | 250,532 |
| Aug 5, 2024 | 31.00 | 32.00 | 27.50 | 31.20 | 31.20 | 176,798 |
| Aug 2, 2024 | 32.00 | 31.90 | 30.20 | 31.00 | 31.00 | 53,091 |
| Aug 1, 2024 | 32.50 | 32.40 | 31.17 | 32.00 | 32.00 | 39,467 |
| Jul 31, 2024 | 32.50 | 32.50 | 32.03 | 32.50 | 32.50 | 135,200 |
| Jul 30, 2024 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 45,484 |
| Jul 29, 2024 | 32.50 | 32.02 | 32.02 | 32.50 | 32.50 | 8,950 |
| Jul 26, 2024 | 32.50 | 32.49 | 31.10 | 32.50 | 32.50 | 545,545 |
| Jul 25, 2024 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 4,000 |
| Jul 24, 2024 | 32.50 | 32.49 | 32.00 | 32.50 | 32.50 | 14,050 |
| Jul 23, 2024 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 19,000 |
| Jul 22, 2024 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 1,023,680 |
| Jul 19, 2024 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 3,000 |
| Jul 18, 2024 | 32.50 | 32.60 | 32.00 | 32.50 | 32.50 | 25,517 |
| Jul 17, 2024 | 32.50 | 32.20 | 32.15 | 32.50 | 32.50 | 20,590 |
| Jul 16, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Jul 15, 2024 | 32.50 | 32.94 | 32.20 | 32.50 | 32.50 | 32,100 |
| Jul 12, 2024 | 32.50 | 33.00 | 32.25 | 32.50 | 32.50 | 1,665,624 |
| Jul 11, 2024 | 33.00 | 32.80 | 32.00 | 32.50 | 32.50 | 1,875,116 |
| Jul 10, 2024 | 32.50 | 32.70 | 32.00 | 32.50 | 32.50 | 110,099 |
| Jul 9, 2024 | 32.50 | 33.00 | 32.10 | 32.50 | 32.50 | 350,645 |
| Jul 8, 2024 | 33.50 | 34.00 | 30.75 | 32.50 | 32.50 | 117,459 |
| Jul 5, 2024 | 33.50 | 34.00 | 32.90 | 33.50 | 33.50 | 1,521,196 |
| Jul 4, 2024 | 31.50 | 35.00 | 32.00 | 33.50 | 33.50 | 4,403,719 |
| Jul 3, 2024 | 26.50 | 27.00 | 26.00 | 27.00 | 27.00 | 317,652 |
| Jul 2, 2024 | 27.50 | 27.00 | 25.00 | 26.50 | 26.50 | 558,269 |
| Jul 1, 2024 | 29.00 | 26.50 | 20.95 | 28.50 | 28.50 | 106,797 |
| Jun 28, 2024 | 29.00 | 30.00 | 28.10 | 29.00 | 29.00 | 157,997 |
| Jun 27, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11,334 |
| Jun 26, 2024 | 29.00 | 28.11 | 28.11 | 29.00 | 29.00 | 20,000 |
| Jun 25, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 756,543 |
| Jun 24, 2024 | 29.00 | 28.50 | 26.00 | 29.00 | 29.00 | 144,523 |
| Jun 21, 2024 | 29.00 | 29.00 | 28.31 | 29.00 | 29.00 | 25,345 |
| Jun 20, 2024 | 29.00 | 28.50 | 28.50 | 29.00 | 29.00 | 8,500 |
| Jun 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Jun 18, 2024 | 29.00 | 28.30 | 28.30 | 29.00 | 29.00 | 16,500 |
| Jun 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 34,002 |
| Jun 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 25,000 |
| Jun 13, 2024 | 29.00 | 28.00 | 28.00 | 29.00 | 29.00 | 17,001 |
| Jun 12, 2024 | 29.00 | 29.80 | 28.30 | 29.00 | 29.00 | 22,500 |
| Jun 11, 2024 | 29.50 | 28.80 | 27.30 | 29.00 | 29.00 | 26,318 |
| Jun 10, 2024 | 30.50 | 28.50 | 27.00 | 29.50 | 29.50 | 85,099 |
| Jun 7, 2024 | 30.00 | 31.00 | 29.25 | 30.50 | 30.50 | 88,615 |
| Jun 6, 2024 | 30.50 | 29.52 | 29.10 | 30.00 | 30.00 | 49,656 |
| Jun 5, 2024 | 30.50 | 29.55 | 29.50 | 30.50 | 30.50 | 48,483 |
| Jun 4, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Jun 3, 2024 | 32.00 | 32.00 | 29.20 | 30.50 | 30.50 | 281,422 |
| May 31, 2024 | 32.00 | 33.00 | 31.05 | 32.80 | 32.80 | 33,766 |
| May 30, 2024 | 32.00 | 32.00 | 31.05 | 32.00 | 32.00 | 12,781 |
| May 29, 2024 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 136,772 |
| May 28, 2024 | 31.00 | 33.84 | 32.00 | 33.00 | 33.00 | 351,683 |
| May 24, 2024 | 29.50 | 32.00 | 29.20 | 31.00 | 31.00 | 209,103 |
| May 23, 2024 | 29.00 | 30.00 | 29.70 | 29.50 | 29.50 | 44,962 |
| May 22, 2024 | 29.00 | 29.16 | 28.00 | 29.00 | 29.00 | 50,850 |
| May 21, 2024 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 1,645,448 |
| May 20, 2024 | 26.50 | 27.90 | 26.90 | 27.50 | 27.50 | 58,900 |
| May 17, 2024 | 26.50 | 26.90 | 26.14 | 26.50 | 26.50 | 326,751 |
| May 16, 2024 | 26.50 | 27.00 | 26.00 | 26.00 | 26.00 | 2,466 |
| May 15, 2024 | 26.50 | 26.39 | 26.36 | 26.50 | 26.50 | 50,000 |
| May 14, 2024 | 26.50 | 27.00 | 26.10 | 26.50 | 26.50 | 95,634 |
| May 13, 2024 | 26.50 | 26.70 | 26.00 | 26.50 | 26.50 | 396,856 |