LSE - Delayed Quote GBp
LPA Group Plc (LPA.L)
50.00
0.00
(0.00%)
At close: 1:19:40 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 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,562 |
| May 8, 2025 | 50.00 | 50.00 | 48.04 | 50.00 | 50.00 | 1,137 |
| May 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| May 6, 2025 | 50.00 | 48.00 | 48.00 | 50.00 | 50.00 | 2,000 |
| May 2, 2025 | 50.00 | 48.00 | 48.00 | 50.00 | 50.00 | 818 |
| May 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Apr 30, 2025 | 50.00 | 51.00 | 48.00 | 50.00 | 50.00 | 40,070 |
| Apr 29, 2025 | 52.50 | 50.66 | 48.00 | 50.00 | 50.00 | 46,800 |
| Apr 28, 2025 | 52.50 | 53.90 | 50.75 | 52.50 | 52.50 | 21,294 |
| Apr 25, 2025 | 52.50 | 54.90 | 50.75 | 52.50 | 52.50 | 5,112 |
| Apr 24, 2025 | 52.50 | 54.00 | 50.00 | 54.00 | 54.00 | 15,245 |
| Apr 23, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 22, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 17, 2025 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 1,071 |
| Apr 16, 2025 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 59,978 |
| Apr 15, 2025 | 52.50 | 52.50 | 50.00 | 52.50 | 52.50 | 68,764 |
| Apr 14, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 11, 2025 | 52.50 | 55.00 | 53.45 | 52.50 | 52.50 | 13,946 |
| Apr 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Apr 9, 2025 | 52.50 | 53.45 | 50.00 | 52.50 | 52.50 | 3,600 |
| Apr 8, 2025 | 52.50 | 53.50 | 51.00 | 52.50 | 52.50 | 12,993 |
| Apr 7, 2025 | 56.00 | 53.50 | 50.00 | 52.50 | 52.50 | 14,150 |
| Apr 4, 2025 | 56.50 | 54.00 | 53.03 | 56.50 | 56.50 | 19,303 |
| Apr 3, 2025 | 57.50 | 57.75 | 54.00 | 56.50 | 56.50 | 21,290 |
| Apr 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Apr 1, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 31, 2025 | 57.50 | 58.00 | 58.00 | 57.50 | 57.50 | 7,400 |
| Mar 28, 2025 | 57.50 | 55.00 | 54.35 | 57.50 | 57.50 | 40,000 |
| Mar 27, 2025 | 57.50 | 58.00 | 54.35 | 58.00 | 58.00 | 36,762 |
| Mar 26, 2025 | 55.50 | 58.00 | 56.50 | 57.50 | 57.50 | 16,140 |
| Mar 25, 2025 | 55.00 | 58.00 | 55.00 | 55.50 | 55.50 | 36,325 |
| Mar 24, 2025 | 55.00 | 57.00 | 57.00 | 56.00 | 56.00 | 5,000 |
| Mar 21, 2025 | 57.50 | 55.00 | 53.00 | 55.50 | 55.50 | 56,514 |
| Mar 20, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 19, 2025 | 56.50 | 59.23 | 55.00 | 56.50 | 56.50 | 8,177 |
| Mar 18, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 17, 2025 | 56.50 | 59.00 | 59.00 | 56.50 | 56.50 | 5,000 |
| Mar 14, 2025 | 56.50 | 59.00 | 59.00 | 56.50 | 56.50 | 1,577 |
| Mar 13, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 12, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 11, 2025 | 56.50 | 53.30 | 53.30 | 56.50 | 56.50 | 24 |
| Mar 10, 2025 | 56.50 | 54.25 | 54.25 | 56.50 | 56.50 | 363 |
| Mar 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 6, 2025 | 56.50 | 59.51 | 59.51 | 56.50 | 56.50 | 4,000 |
| Mar 5, 2025 | 56.50 | 59.51 | 54.05 | 56.50 | 56.50 | 45,900 |
| Mar 4, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Mar 3, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Feb 28, 2025 | 55.00 | 51.00 | 51.00 | 55.00 | 55.00 | 4,999 |
| Feb 27, 2025 | 57.50 | 58.50 | 58.50 | 55.00 | 55.00 | 341 |
| Feb 26, 2025 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 897 |
| Feb 25, 2025 | 57.50 | 55.35 | 55.00 | 57.50 | 57.50 | 27,256 |
| Feb 24, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Feb 21, 2025 | 57.50 | 55.50 | 55.50 | 57.50 | 57.50 | 1,500 |
| Feb 20, 2025 | 57.50 | 60.00 | 60.00 | 57.50 | 57.50 | 4,999 |
| Feb 19, 2025 | 57.50 | 59.97 | 59.97 | 57.50 | 57.50 | 4,993 |
| Feb 18, 2025 | 54.00 | 56.10 | 56.10 | 54.50 | 54.50 | 20,000 |
| Feb 17, 2025 | 53.50 | 55.00 | 51.00 | 54.00 | 54.00 | 28,000 |
| Feb 14, 2025 | 51.00 | 52.67 | 52.00 | 53.50 | 53.50 | 6,504 |
| Feb 13, 2025 | 56.50 | 53.00 | 52.00 | 51.25 | 51.25 | 32,500 |
| Feb 12, 2025 | 56.50 | 53.49 | 53.49 | 56.50 | 56.50 | 2,232 |
| Feb 11, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Feb 10, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 7, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 5, 2025 | 54.00 | 53.00 | 53.00 | 54.00 | 54.00 | 2,071 |
| Feb 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Feb 3, 2025 | 53.00 | 55.00 | 55.00 | 54.00 | 54.00 | 25,000 |
| Jan 31, 2025 | 53.00 | 55.70 | 51.10 | 53.00 | 53.00 | 2,155 |
| Jan 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Jan 29, 2025 | 52.00 | 53.89 | 53.89 | 53.00 | 53.00 | 7,500 |
| Jan 28, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Jan 24, 2025 | 52.00 | 53.89 | 51.10 | 52.00 | 52.00 | 2,369 |
| Jan 23, 2025 | 58.00 | 56.00 | 50.00 | 52.00 | 52.00 | 68,301 |
| Jan 22, 2025 | 59.50 | 63.00 | 62.30 | 60.00 | 60.00 | 10,800 |
| Jan 21, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Jan 20, 2025 | 58.00 | 59.60 | 56.25 | 58.00 | 58.00 | 3,164 |
| Jan 17, 2025 | 58.00 | 57.40 | 56.50 | 58.00 | 58.00 | 20,040 |
| Jan 16, 2025 | 58.00 | 60.00 | 60.00 | 58.00 | 58.00 | 2,666 |
| Jan 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Jan 14, 2025 | 59.00 | 58.80 | 58.80 | 58.00 | 58.00 | 1,000 |
| Jan 13, 2025 | 62.50 | 60.00 | 57.50 | 59.00 | 59.00 | 60,600 |
| Jan 10, 2025 | 64.00 | 63.00 | 60.00 | 62.50 | 62.50 | 9,378 |
| Jan 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Jan 8, 2025 | 66.00 | 63.00 | 63.00 | 64.00 | 64.00 | 512 |
| Jan 7, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 6, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jan 2, 2025 | 67.00 | 68.50 | 65.00 | 66.00 | 66.00 | 4,357 |
| Dec 31, 2024 | 67.00 | 65.00 | 65.00 | 67.00 | 67.00 | 5,000 |
| Dec 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Dec 27, 2024 | 68.00 | 67.00 | 65.00 | 67.00 | 67.00 | 3,567 |
| Dec 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Dec 23, 2024 | 68.50 | 68.35 | 67.00 | 68.50 | 68.50 | 10,750 |
| Dec 20, 2024 | 72.00 | 68.95 | 67.00 | 68.50 | 68.50 | 30,000 |
| Dec 19, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 18, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Dec 17, 2024 | 62.50 | 79.50 | 67.50 | 72.00 | 72.00 | 63,262 |
| Dec 16, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 13, 2024 | 57.00 | 59.93 | 55.20 | 57.00 | 57.00 | 9,953 |
| Dec 12, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 11, 2024 | 57.00 | 58.00 | 54.60 | 57.00 | 57.00 | 20,000 |
| Dec 10, 2024 | 57.00 | 58.00 | 58.00 | 57.00 | 57.00 | 25,000 |
| Dec 9, 2024 | 57.00 | 59.00 | 59.00 | 57.00 | 57.00 | 2,523 |
| Dec 6, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 5, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Dec 3, 2024 | 57.00 | 54.60 | 54.60 | 57.00 | 57.00 | 6,000 |
| Dec 2, 2024 | 57.00 | 54.60 | 54.60 | 57.00 | 57.00 | 12,000 |
| Nov 29, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 27, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 26, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 22, 2024 | 58.00 | 59.00 | 55.89 | 57.00 | 57.00 | 14,434 |
| Nov 21, 2024 | 60.00 | 57.00 | 57.00 | 60.50 | 60.50 | 5,425 |
| Nov 20, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 18, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 15, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 14, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 13, 2024 | 60.00 | 63.00 | 63.00 | 60.50 | 60.50 | 152 |
| Nov 12, 2024 | 60.00 | 63.00 | 63.00 | 60.50 | 60.50 | 311 |
| Nov 11, 2024 | 0.60 | 0.64 | 0.64 | 0.61 | 0.61 | 58 |
| Nov 8, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Nov 7, 2024 | 60.00 | 60.00 | 60.00 | 60.50 | 60.50 | 10,000 |
| Nov 6, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 5, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 4, 2024 | 60.00 | 56.25 | 56.20 | 58.00 | 58.00 | 7,083 |
| Nov 1, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Oct 31, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Oct 30, 2024 | 57.00 | 59.40 | 59.40 | 58.00 | 58.00 | 2,350 |
| Oct 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 28, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 25, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 24, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Oct 23, 2024 | 57.50 | 55.00 | 55.00 | 57.00 | 57.00 | 2,000 |
| Oct 22, 2024 | 57.50 | 59.75 | 59.75 | 57.50 | 57.50 | 5,975 |
| Oct 21, 2024 | 60.00 | 56.00 | 52.00 | 57.50 | 57.50 | 5,861 |
| Oct 18, 2024 | 60.00 | 59.60 | 56.00 | 58.00 | 58.00 | 71,614 |
| Oct 17, 2024 | 60.00 | 59.60 | 56.55 | 58.00 | 58.00 | 7,435 |
| Oct 16, 2024 | 60.00 | 59.60 | 56.30 | 58.00 | 58.00 | 20,630 |
| Oct 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 14, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 11, 2024 | 60.00 | 59.90 | 59.90 | 59.00 | 59.00 | 224 |
| Oct 10, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 9, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 8, 2024 | 59.00 | 56.55 | 56.55 | 59.00 | 59.00 | 1,500 |
| Oct 7, 2024 | 60.00 | 59.90 | 56.30 | 59.00 | 59.00 | 21,000 |
| Oct 4, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Oct 3, 2024 | 60.00 | 59.80 | 56.00 | 59.00 | 59.00 | 28,183 |
| Oct 2, 2024 | 60.00 | 56.00 | 56.00 | 58.00 | 58.00 | 15,308 |
| Oct 1, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 30, 2024 | 60.00 | 56.00 | 56.00 | 59.50 | 59.50 | 4,143 |
| Sep 27, 2024 | 59.50 | 56.00 | 56.00 | 59.50 | 59.50 | 1,000 |
| Sep 26, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 25, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 24, 2024 | 60.00 | 61.99 | 56.60 | 59.50 | 59.50 | 2,036 |
| Sep 23, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 20, 2024 | 60.00 | 61.95 | 61.95 | 59.50 | 59.50 | 438 |
| Sep 19, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 18, 2024 | 60.00 | 57.05 | 57.05 | 59.50 | 59.50 | 8,000 |
| Sep 17, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 16, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 13, 2024 | 60.00 | 61.99 | 57.05 | 59.50 | 59.50 | 496 |
| Sep 12, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 11, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 10, 2024 | 60.00 | 61.99 | 61.99 | 59.50 | 59.50 | 227 |
| Sep 9, 2024 | 60.00 | 57.05 | 57.05 | 59.50 | 59.50 | 1,000 |
| Sep 6, 2024 | 60.00 | 58.80 | 58.80 | 59.50 | 59.50 | 4,050 |
| Sep 5, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 4, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Sep 3, 2024 | 60.00 | 57.05 | 57.05 | 59.50 | 59.50 | 10,000 |
| Sep 2, 2024 | 60.00 | 63.00 | 58.50 | 59.50 | 59.50 | 5,090 |
| Aug 30, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Aug 29, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Aug 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Aug 27, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Aug 23, 2024 | 61.50 | 61.95 | 60.00 | 61.00 | 61.00 | 3,915 |
| Aug 22, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Aug 21, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 2,846 |
| Aug 20, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Aug 19, 2024 | 63.50 | 63.00 | 60.00 | 62.00 | 62.00 | 30,500 |
| Aug 16, 2024 | 63.50 | 65.45 | 65.40 | 64.50 | 64.50 | 15,300 |
| Aug 15, 2024 | 63.50 | 61.67 | 61.67 | 63.50 | 63.50 | 1,365 |
| Aug 14, 2024 | 63.50 | 65.45 | 65.45 | 63.50 | 63.50 | 205 |
| Aug 13, 2024 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | 3,372 |
| Aug 12, 2024 | 65.50 | 64.75 | 64.75 | 63.50 | 63.50 | 29,500 |
| Aug 9, 2024 | 64.00 | 66.75 | 63.50 | 65.50 | 65.50 | 21,000 |
| Aug 8, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 7, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 6, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 5, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Aug 2, 2024 | 66.50 | 66.00 | 65.00 | 65.50 | 65.50 | 45,000 |
| Aug 1, 2024 | 66.50 | 65.00 | 65.00 | 64.00 | 64.00 | 2,500 |
| Jul 31, 2024 | 66.50 | 65.00 | 63.00 | 64.00 | 64.00 | 23,121 |
| Jul 30, 2024 | 66.50 | 63.14 | 63.14 | 66.50 | 66.50 | 2,150 |
| Jul 29, 2024 | 66.50 | 63.70 | 63.70 | 66.50 | 66.50 | 8,350 |
| Jul 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 25, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 24, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 23, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 22, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 19, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 16, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jul 15, 2024 | 65.00 | 67.24 | 67.24 | 65.50 | 65.50 | 170 |
| Jul 12, 2024 | 65.00 | 63.50 | 63.50 | 65.50 | 65.50 | 9,544 |
| Jul 11, 2024 | 65.50 | 67.24 | 63.50 | 65.50 | 65.50 | 15,816 |
| Jul 10, 2024 | 65.00 | 63.50 | 63.50 | 65.50 | 65.50 | 9,449 |
| Jul 9, 2024 | 65.00 | 62.90 | 62.90 | 65.00 | 65.00 | 9,546 |
| Jul 8, 2024 | 65.00 | 65.00 | 62.90 | 65.00 | 65.00 | 20,000 |
| Jul 5, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 4, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 3, 2024 | 65.00 | 64.25 | 64.25 | 65.50 | 65.50 | 4,676 |
| Jul 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jul 1, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 28, 2024 | 65.50 | 63.25 | 63.25 | 65.50 | 65.50 | 500 |
| Jun 27, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 26, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 25, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jun 24, 2024 | 65.50 | 64.33 | 64.33 | 65.50 | 65.50 | 4,318 |
| Jun 21, 2024 | 66.00 | 67.65 | 64.28 | 65.50 | 65.50 | 12,436 |
| Jun 20, 2024 | 66.00 | 64.28 | 64.28 | 66.00 | 66.00 | 9,335 |
| Jun 19, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jun 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 14, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 13, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 12, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 11, 2024 | 65.00 | 67.79 | 64.00 | 66.50 | 66.50 | 18,411 |
| Jun 10, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jun 7, 2024 | 65.00 | 65.00 | 62.00 | 66.00 | 66.00 | 40,000 |
| Jun 6, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 5, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 4, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| Jun 3, 2024 | 65.00 | 64.10 | 64.10 | 65.00 | 65.00 | 5,120 |
| May 31, 2024 | 65.00 | 64.10 | 64.10 | 65.00 | 65.00 | 2,500 |
| May 30, 2024 | 65.00 | 63.60 | 63.60 | 65.00 | 65.00 | 1,530 |
| May 29, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 28, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 24, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 22, 2024 | 64.00 | 67.70 | 67.70 | 65.00 | 65.00 | 56 |
| May 21, 2024 | 64.00 | 66.98 | 62.42 | 65.00 | 65.00 | 5,576 |
| May 20, 2024 | 64.00 | 63.10 | 63.00 | 65.00 | 65.00 | 62,000 |
| May 17, 2024 | 64.00 | 67.12 | 67.00 | 65.00 | 65.00 | 12,432 |
| May 16, 2024 | 64.00 | 66.24 | 61.00 | 64.00 | 64.00 | 4,726 |
| May 15, 2024 | 64.00 | 66.24 | 66.24 | 64.00 | 64.00 | 1,503 |
| May 14, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 13, 2024 | 64.00 | 66.40 | 60.56 | 64.00 | 64.00 | 8,376 |
| May 10, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| May 9, 2024 | 64.00 | 61.28 | 61.28 | 64.00 | 64.00 | 850 |