LSE - Delayed Quote GBp
Mortgage Advice Bureau (Holdings) plc (MAB1.L)
901.12
+15.12
+(1.71%)
As of 9:29:10 AM GMT+1. Market Open.
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 | 884.00 | 901.12 | 884.00 | 901.12 | 901.12 | 5,337 |
| May 8, 2025 | 868.00 | 922.00 | 868.00 | 886.00 | 886.00 | 115,760 |
| May 7, 2025 | 880.00 | 884.22 | 868.00 | 878.00 | 878.00 | 100,746 |
| May 6, 2025 | 840.00 | 888.00 | 840.00 | 870.00 | 870.00 | 27,338 |
| May 2, 2025 | 850.00 | 888.00 | 850.00 | 870.00 | 870.00 | 574,387 |
| May 1, 2025 | 806.00 | 864.00 | 803.72 | 852.00 | 852.00 | 58,833 |
| Apr 30, 2025 | 806.00 | 812.00 | 798.00 | 808.00 | 808.00 | 59,638 |
| Apr 29, 2025 | 818.00 | 820.00 | 793.30 | 802.00 | 802.00 | 64,078 |
| Apr 28, 2025 | 820.00 | 820.00 | 800.00 | 804.00 | 804.00 | 101,306 |
| Apr 25, 2025 | 810.00 | 811.00 | 800.00 | 802.00 | 802.00 | 39,620 |
| Apr 24, 2025 | 14.8 Dividend | |||||
| Apr 24, 2025 | 810.00 | 810.00 | 767.06 | 800.00 | 800.00 | 46,276 |
| Apr 23, 2025 | 798.00 | 813.70 | 795.00 | 800.00 | 799.85 | 68,580 |
| Apr 22, 2025 | 770.00 | 794.00 | 770.00 | 794.00 | 793.85 | 76,330 |
| Apr 17, 2025 | 774.00 | 780.00 | 750.00 | 770.00 | 769.86 | 509,014 |
| Apr 16, 2025 | 760.00 | 770.00 | 742.00 | 770.00 | 769.86 | 306,114 |
| Apr 15, 2025 | 710.00 | 754.00 | 710.00 | 754.00 | 753.86 | 43,527 |
| Apr 14, 2025 | 714.00 | 724.50 | 706.00 | 706.00 | 705.87 | 18,630 |
| Apr 11, 2025 | 670.00 | 702.00 | 650.00 | 702.00 | 701.87 | 135,018 |
| Apr 10, 2025 | 702.00 | 720.00 | 672.00 | 672.00 | 671.88 | 42,105 |
| Apr 9, 2025 | 686.00 | 696.00 | 672.00 | 682.00 | 681.87 | 37,198 |
| Apr 8, 2025 | 688.00 | 710.00 | 682.44 | 690.00 | 689.87 | 125,005 |
| Apr 7, 2025 | 690.00 | 698.00 | 664.00 | 672.00 | 671.88 | 59,409 |
| Apr 4, 2025 | 728.00 | 756.00 | 708.00 | 708.00 | 707.87 | 39,831 |
| Apr 3, 2025 | 732.00 | 744.00 | 724.00 | 724.00 | 723.87 | 46,069 |
| Apr 2, 2025 | 748.00 | 764.00 | 728.00 | 740.00 | 739.86 | 32,451 |
| Apr 1, 2025 | 754.00 | 762.00 | 738.00 | 748.00 | 747.86 | 36,953 |
| Mar 31, 2025 | 766.00 | 796.00 | 746.00 | 750.00 | 749.86 | 84,318 |
| Mar 28, 2025 | 794.00 | 796.00 | 768.16 | 776.00 | 775.86 | 117,593 |
| Mar 27, 2025 | 800.00 | 802.00 | 774.00 | 788.00 | 787.85 | 42,841 |
| Mar 26, 2025 | 762.00 | 802.00 | 757.90 | 802.00 | 801.85 | 171,154 |
| Mar 25, 2025 | 762.00 | 764.00 | 742.00 | 764.00 | 763.86 | 815,963 |
| Mar 24, 2025 | 728.00 | 750.00 | 720.00 | 750.00 | 749.86 | 806,752 |
| Mar 21, 2025 | 740.00 | 750.00 | 724.00 | 724.00 | 723.87 | 37,201 |
| Mar 20, 2025 | 740.00 | 746.22 | 734.00 | 740.00 | 739.86 | 35,309 |
| Mar 19, 2025 | 730.00 | 746.00 | 730.00 | 746.00 | 745.86 | 74,676 |
| Mar 18, 2025 | 760.00 | 771.00 | 736.00 | 740.00 | 739.86 | 84,146 |
| Mar 17, 2025 | 754.00 | 792.00 | 748.16 | 760.00 | 759.86 | 71,726 |
| Mar 14, 2025 | 762.00 | 784.00 | 740.00 | 748.00 | 747.86 | 40,502 |
| Mar 13, 2025 | 758.00 | 774.00 | 747.64 | 770.00 | 769.86 | 19,174 |
| Mar 12, 2025 | 736.00 | 756.00 | 730.00 | 754.00 | 753.86 | 40,198 |
| Mar 11, 2025 | 768.00 | 790.00 | 738.00 | 740.00 | 739.86 | 187,285 |
| Mar 10, 2025 | 764.00 | 784.00 | 742.00 | 758.00 | 757.86 | 36,372 |
| Mar 7, 2025 | 750.00 | 782.71 | 750.00 | 774.00 | 773.86 | 21,914 |
| Mar 6, 2025 | 798.00 | 798.00 | 742.00 | 774.00 | 773.86 | 38,774 |
| Mar 5, 2025 | 750.00 | 766.32 | 739.10 | 748.00 | 747.86 | 64,218 |
| Mar 4, 2025 | 770.00 | 770.00 | 732.00 | 742.00 | 741.86 | 279,549 |
| Mar 3, 2025 | 750.00 | 762.00 | 738.10 | 748.00 | 747.86 | 100,546 |
| Feb 28, 2025 | 770.00 | 772.00 | 740.00 | 746.00 | 745.86 | 36,593 |
| Feb 27, 2025 | 770.00 | 794.00 | 754.00 | 774.00 | 773.86 | 32,720 |
| Feb 26, 2025 | 776.00 | 786.00 | 770.00 | 780.00 | 779.86 | 31,997 |
| Feb 25, 2025 | 776.00 | 780.00 | 762.00 | 772.00 | 771.86 | 41,211 |
| Feb 24, 2025 | 798.00 | 812.00 | 766.00 | 772.00 | 771.86 | 50,980 |
| Feb 21, 2025 | 828.00 | 843.98 | 808.00 | 808.00 | 807.85 | 48,058 |
| Feb 20, 2025 | 828.00 | 842.00 | 800.00 | 818.00 | 817.85 | 79,229 |
| Feb 19, 2025 | 828.00 | 842.00 | 822.00 | 828.00 | 827.85 | 66,435 |
| Feb 18, 2025 | 856.00 | 856.00 | 832.00 | 838.00 | 837.84 | 55,746 |
| Feb 17, 2025 | 860.00 | 860.00 | 850.00 | 854.00 | 853.84 | 618,362 |
| Feb 14, 2025 | 866.00 | 893.99 | 850.00 | 850.00 | 849.84 | 577,079 |
| Feb 13, 2025 | 864.00 | 910.00 | 864.00 | 898.00 | 897.83 | 35,251 |
| Feb 12, 2025 | 900.00 | 914.19 | 858.71 | 874.00 | 873.84 | 124,774 |
| Feb 11, 2025 | 890.00 | 894.00 | 862.00 | 886.00 | 885.84 | 25,083 |
| Feb 10, 2025 | 870.00 | 886.00 | 853.57 | 882.00 | 881.84 | 81,017 |
| Feb 7, 2025 | 850.00 | 868.00 | 846.21 | 868.00 | 867.84 | 44,872 |
| Feb 6, 2025 | 790.00 | 850.00 | 784.00 | 850.00 | 849.84 | 181,488 |
| Feb 5, 2025 | 744.00 | 790.00 | 740.00 | 790.00 | 789.85 | 254,681 |
| Feb 4, 2025 | 750.00 | 759.20 | 724.00 | 744.00 | 743.86 | 150,334 |
| Feb 3, 2025 | 710.00 | 748.00 | 696.00 | 718.00 | 717.87 | 56,785 |
| Jan 31, 2025 | 740.00 | 740.00 | 716.00 | 716.00 | 715.87 | 74,200 |
| Jan 30, 2025 | 702.00 | 728.00 | 690.00 | 724.00 | 723.87 | 352,997 |
| Jan 29, 2025 | 726.00 | 732.00 | 691.60 | 702.00 | 701.87 | 60,535 |
| Jan 28, 2025 | 746.00 | 746.00 | 704.00 | 726.00 | 725.87 | 73,228 |
| Jan 27, 2025 | 722.00 | 746.00 | 688.06 | 712.00 | 711.87 | 36,185 |
| Jan 24, 2025 | 718.00 | 742.00 | 682.00 | 722.00 | 721.87 | 29,721 |
| Jan 23, 2025 | 666.00 | 744.99 | 656.00 | 724.00 | 723.87 | 266,233 |
| Jan 22, 2025 | 646.00 | 648.00 | 626.00 | 630.00 | 629.88 | 7,384 |
| Jan 21, 2025 | 642.00 | 664.00 | 626.00 | 630.00 | 629.88 | 13,422 |
| Jan 20, 2025 | 642.00 | 664.00 | 636.00 | 644.00 | 643.88 | 33,441 |
| Jan 17, 2025 | 624.00 | 641.00 | 620.93 | 636.00 | 635.88 | 147,512 |
| Jan 16, 2025 | 618.00 | 634.00 | 618.00 | 626.00 | 625.88 | 12,017 |
| Jan 15, 2025 | 614.00 | 626.00 | 610.00 | 626.00 | 625.88 | 57,140 |
| Jan 14, 2025 | 640.00 | 640.00 | 604.00 | 614.00 | 613.89 | 99,524 |
| Jan 13, 2025 | 628.00 | 638.00 | 604.00 | 604.00 | 603.89 | 36,530 |
| Jan 10, 2025 | 636.00 | 644.00 | 616.00 | 616.00 | 615.89 | 216,689 |
| Jan 9, 2025 | 620.00 | 658.00 | 620.00 | 632.00 | 631.88 | 29,512 |
| Jan 8, 2025 | 622.00 | 658.00 | 616.00 | 646.00 | 645.88 | 34,347 |
| Jan 7, 2025 | 658.00 | 672.00 | 622.00 | 622.00 | 621.88 | 28,495 |
| Jan 6, 2025 | 638.00 | 666.00 | 633.27 | 666.00 | 665.88 | 46,031 |
| Jan 3, 2025 | 640.00 | 640.00 | 634.00 | 636.00 | 635.88 | 9,815 |
| Jan 2, 2025 | 632.00 | 650.00 | 618.00 | 642.00 | 641.88 | 25,564 |
| Dec 31, 2024 | 610.00 | 650.00 | 610.00 | 610.00 | 609.89 | 5,119 |
| Dec 30, 2024 | 656.00 | 682.70 | 612.00 | 642.00 | 641.88 | 26,146 |
| Dec 27, 2024 | 694.00 | 694.00 | 650.00 | 650.00 | 649.88 | 14,825 |
| Dec 24, 2024 | 656.00 | 680.00 | 646.25 | 676.00 | 675.87 | 28,782 |
| Dec 23, 2024 | 616.00 | 640.00 | 611.00 | 638.00 | 637.88 | 29,198 |
| Dec 20, 2024 | 622.00 | 629.00 | 609.75 | 616.00 | 615.89 | 46,405 |
| Dec 19, 2024 | 624.00 | 632.00 | 617.30 | 624.00 | 623.88 | 18,517 |
| Dec 18, 2024 | 626.00 | 632.00 | 606.00 | 628.00 | 627.88 | 14,854 |
| Dec 17, 2024 | 622.00 | 636.00 | 610.00 | 618.00 | 617.89 | 28,212 |
| Dec 16, 2024 | 632.00 | 644.00 | 620.00 | 622.00 | 621.88 | 23,918 |
| Dec 13, 2024 | 648.00 | 666.00 | 638.00 | 640.00 | 639.88 | 24,359 |
| Dec 12, 2024 | 650.00 | 658.90 | 638.00 | 652.00 | 651.88 | 140,880 |
| Dec 11, 2024 | 652.00 | 658.00 | 646.00 | 658.00 | 657.88 | 107,519 |
| Dec 10, 2024 | 660.00 | 686.00 | 650.12 | 656.00 | 655.88 | 29,046 |
| Dec 9, 2024 | 670.00 | 670.00 | 658.00 | 662.00 | 661.88 | 18,414 |
| Dec 6, 2024 | 660.00 | 664.00 | 650.00 | 650.00 | 649.88 | 42,912 |
| Dec 5, 2024 | 634.00 | 653.20 | 634.00 | 648.00 | 647.88 | 77,964 |
| Dec 4, 2024 | 660.00 | 670.00 | 632.00 | 642.00 | 641.88 | 64,807 |
| Dec 3, 2024 | 628.00 | 658.00 | 620.00 | 658.00 | 657.88 | 47,875 |
| Dec 2, 2024 | 646.00 | 651.00 | 630.00 | 630.00 | 629.88 | 57,814 |
| Nov 29, 2024 | 622.00 | 650.00 | 600.04 | 630.00 | 629.88 | 99,016 |
| Nov 28, 2024 | 596.00 | 636.00 | 596.00 | 622.00 | 621.88 | 42,210 |
| Nov 27, 2024 | 618.00 | 622.00 | 608.00 | 616.00 | 615.89 | 137,532 |
| Nov 26, 2024 | 602.00 | 624.00 | 601.12 | 616.00 | 615.89 | 42,068 |
| Nov 25, 2024 | 638.00 | 648.00 | 600.00 | 600.00 | 599.89 | 44,960 |
| Nov 22, 2024 | 550.00 | 642.00 | 550.00 | 638.00 | 637.88 | 314,209 |
| Nov 21, 2024 | 560.00 | 600.00 | 560.00 | 592.00 | 591.89 | 79,215 |
| Nov 20, 2024 | 598.00 | 598.00 | 556.00 | 562.00 | 561.90 | 110,275 |
| Nov 19, 2024 | 580.00 | 594.00 | 552.00 | 566.00 | 565.90 | 157,244 |
| Nov 18, 2024 | 580.00 | 600.00 | 580.00 | 582.00 | 581.89 | 54,974 |
| Nov 15, 2024 | 618.00 | 630.00 | 582.00 | 586.00 | 585.89 | 61,133 |
| Nov 14, 2024 | 600.00 | 606.75 | 586.00 | 590.00 | 589.89 | 116,182 |
| Nov 13, 2024 | 600.00 | 616.00 | 596.00 | 596.00 | 595.89 | 129,358 |
| Nov 12, 2024 | 660.00 | 677.20 | 594.00 | 594.00 | 593.89 | 97,503 |
| Nov 11, 2024 | 694.00 | 700.00 | 680.00 | 680.00 | 679.87 | 214,493 |
| Nov 8, 2024 | 700.00 | 720.00 | 682.00 | 690.00 | 689.87 | 653,967 |
| Nov 7, 2024 | 716.00 | 726.00 | 698.00 | 710.00 | 709.87 | 265,840 |
| Nov 6, 2024 | 760.00 | 776.20 | 704.00 | 726.00 | 725.87 | 190,189 |
| Nov 5, 2024 | 774.00 | 784.00 | 760.00 | 760.00 | 759.86 | 72,370 |
| Nov 4, 2024 | 784.00 | 802.96 | 764.00 | 764.00 | 763.86 | 20,268 |
| Nov 1, 2024 | 794.00 | 809.40 | 784.00 | 784.00 | 783.85 | 55,065 |
| Oct 31, 2024 | 800.00 | 800.00 | 780.00 | 794.00 | 793.85 | 234,267 |
| Oct 30, 2024 | 750.00 | 826.00 | 750.00 | 802.00 | 801.85 | 340,109 |
| Oct 29, 2024 | 750.00 | 756.32 | 736.00 | 750.00 | 749.86 | 192,590 |
| Oct 28, 2024 | 750.00 | 760.00 | 750.00 | 754.00 | 753.86 | 241,322 |
| Oct 25, 2024 | 744.00 | 766.00 | 744.00 | 752.00 | 751.86 | 194,787 |
| Oct 24, 2024 | 764.00 | 764.00 | 748.00 | 752.00 | 751.86 | 150,915 |
| Oct 23, 2024 | 764.00 | 774.00 | 764.00 | 766.00 | 765.86 | 39,828 |
| Oct 22, 2024 | 770.00 | 774.00 | 764.00 | 768.00 | 767.86 | 45,617 |
| Oct 21, 2024 | 768.00 | 774.00 | 760.00 | 770.00 | 769.86 | 151,113 |
| Oct 18, 2024 | 766.00 | 780.00 | 754.00 | 766.00 | 765.86 | 152,178 |
| Oct 17, 2024 | 756.00 | 780.00 | 756.00 | 770.00 | 769.86 | 55,589 |
| Oct 16, 2024 | 758.00 | 766.32 | 736.00 | 760.00 | 759.86 | 86,942 |
| Oct 15, 2024 | 730.00 | 754.00 | 712.00 | 750.00 | 749.86 | 71,265 |
| Oct 14, 2024 | 718.00 | 736.02 | 710.00 | 732.00 | 731.86 | 94,395 |
| Oct 11, 2024 | 724.00 | 756.00 | 705.43 | 734.00 | 733.86 | 103,441 |
| Oct 10, 2024 | 720.00 | 738.40 | 716.00 | 726.00 | 725.87 | 78,271 |
| Oct 9, 2024 | 720.00 | 736.00 | 712.00 | 722.00 | 721.87 | 94,097 |
| Oct 8, 2024 | 706.00 | 727.60 | 700.00 | 716.00 | 715.87 | 44,788 |
| Oct 7, 2024 | 710.00 | 722.84 | 700.00 | 710.00 | 709.87 | 99,948 |
| Oct 4, 2024 | 688.00 | 722.00 | 686.00 | 710.00 | 709.87 | 193,905 |
| Oct 3, 2024 | 13.400001 Dividend | |||||
| Oct 3, 2024 | 682.00 | 695.57 | 672.00 | 680.00 | 679.87 | 113,372 |
| Oct 2, 2024 | 664.00 | 692.00 | 660.00 | 686.00 | 685.74 | 62,606 |
| Oct 1, 2024 | 646.00 | 680.00 | 625.88 | 664.00 | 663.75 | 94,493 |
| Sep 30, 2024 | 616.00 | 643.90 | 606.00 | 640.00 | 639.76 | 74,094 |
| Sep 27, 2024 | 596.00 | 616.00 | 570.00 | 616.00 | 615.77 | 104,631 |
| Sep 26, 2024 | 584.00 | 593.30 | 570.00 | 584.00 | 583.78 | 56,743 |
| Sep 25, 2024 | 640.00 | 640.00 | 582.00 | 582.00 | 581.78 | 127,807 |
| Sep 24, 2024 | 558.00 | 628.00 | 546.00 | 616.00 | 615.77 | 571,541 |
| Sep 23, 2024 | 572.00 | 572.00 | 528.00 | 544.00 | 543.79 | 93,812 |
| Sep 20, 2024 | 580.00 | 586.32 | 550.00 | 558.00 | 557.79 | 89,419 |
| Sep 19, 2024 | 590.00 | 595.76 | 574.00 | 580.00 | 579.78 | 121,066 |
| Sep 18, 2024 | 590.00 | 599.81 | 580.00 | 584.00 | 583.78 | 66,211 |
| Sep 17, 2024 | 594.00 | 597.16 | 583.26 | 588.00 | 587.78 | 25,548 |
| Sep 16, 2024 | 590.00 | 599.30 | 582.96 | 594.00 | 593.77 | 118,012 |
| Sep 13, 2024 | 602.00 | 604.20 | 578.00 | 590.00 | 589.78 | 167,787 |
| Sep 12, 2024 | 628.00 | 629.34 | 562.00 | 600.00 | 599.77 | 687,817 |
| Sep 11, 2024 | 650.00 | 656.00 | 612.00 | 624.00 | 623.76 | 122,355 |
| Sep 10, 2024 | 694.00 | 698.00 | 612.00 | 626.00 | 625.76 | 175,214 |
| Sep 9, 2024 | 702.00 | 702.00 | 678.00 | 678.00 | 677.74 | 89,735 |
| Sep 6, 2024 | 720.00 | 720.00 | 690.00 | 706.00 | 705.73 | 40,571 |
| Sep 5, 2024 | 730.00 | 754.00 | 714.00 | 718.00 | 717.73 | 48,758 |
| Sep 4, 2024 | 750.00 | 798.00 | 732.00 | 750.00 | 749.71 | 8,380 |
| Sep 3, 2024 | 740.00 | 780.00 | 730.00 | 730.00 | 729.72 | 426,937 |
| Sep 2, 2024 | 784.00 | 802.00 | 748.62 | 750.00 | 749.71 | 36,126 |
| Aug 30, 2024 | 796.00 | 819.83 | 776.00 | 780.00 | 779.70 | 12,756 |
| Aug 29, 2024 | 814.00 | 848.00 | 796.00 | 802.00 | 801.69 | 55,310 |
| Aug 28, 2024 | 848.00 | 848.00 | 800.00 | 816.00 | 815.69 | 247,009 |
| Aug 27, 2024 | 850.00 | 850.00 | 814.00 | 846.00 | 845.68 | 8,643 |
| Aug 23, 2024 | 810.00 | 845.72 | 794.35 | 810.00 | 809.69 | 145,529 |
| Aug 22, 2024 | 820.00 | 830.00 | 817.00 | 820.00 | 819.69 | 22,933 |
| Aug 21, 2024 | 848.00 | 848.00 | 815.64 | 816.00 | 815.69 | 23,991 |
| Aug 20, 2024 | 822.00 | 845.37 | 814.00 | 814.00 | 813.69 | 65,306 |
| Aug 19, 2024 | 822.00 | 848.00 | 822.00 | 828.00 | 827.69 | 8,678 |
| Aug 16, 2024 | 848.00 | 860.00 | 816.00 | 830.00 | 829.68 | 110,251 |
| Aug 15, 2024 | 850.00 | 885.00 | 814.00 | 850.00 | 849.68 | 186,192 |
| Aug 14, 2024 | 880.00 | 900.00 | 852.00 | 866.00 | 865.67 | 37,162 |
| Aug 13, 2024 | 882.00 | 885.92 | 871.60 | 882.00 | 881.66 | 11,365 |
| Aug 12, 2024 | 888.00 | 900.00 | 852.00 | 876.00 | 875.67 | 49,379 |
| Aug 9, 2024 | 850.00 | 888.00 | 842.00 | 860.00 | 859.67 | 174,398 |
| Aug 8, 2024 | 848.00 | 888.00 | 842.00 | 870.00 | 869.67 | 42,079 |
| Aug 7, 2024 | 850.00 | 860.00 | 840.00 | 860.00 | 859.67 | 3,116 |
| Aug 6, 2024 | 852.00 | 886.00 | 850.00 | 852.00 | 851.68 | 48,770 |
| Aug 5, 2024 | 880.00 | 893.99 | 806.00 | 854.00 | 853.68 | 150,582 |
| Aug 2, 2024 | 904.00 | 930.00 | 890.00 | 890.00 | 889.66 | 22,260 |
| Aug 1, 2024 | 904.00 | 924.00 | 887.52 | 924.00 | 923.65 | 27,255 |
| Jul 31, 2024 | 916.00 | 925.00 | 880.00 | 916.00 | 915.65 | 91,243 |
| Jul 30, 2024 | 902.00 | 922.00 | 890.00 | 904.00 | 903.66 | 65,478 |
| Jul 29, 2024 | 904.00 | 912.00 | 898.00 | 904.00 | 903.66 | 33,141 |
| Jul 26, 2024 | 882.00 | 934.00 | 882.00 | 900.00 | 899.66 | 20,186 |
| Jul 25, 2024 | 932.00 | 942.40 | 896.00 | 900.00 | 899.66 | 16,883 |
| Jul 24, 2024 | 926.00 | 948.00 | 916.00 | 918.00 | 917.65 | 17,232 |
| Jul 23, 2024 | 924.00 | 940.00 | 902.00 | 928.00 | 927.65 | 10,653 |
| Jul 22, 2024 | 948.00 | 948.00 | 907.00 | 932.00 | 931.65 | 37,194 |
| Jul 19, 2024 | 902.00 | 984.00 | 890.20 | 932.00 | 931.65 | 63,430 |
| Jul 18, 2024 | 932.00 | 940.47 | 922.00 | 928.00 | 927.65 | 84,466 |
| Jul 17, 2024 | 934.00 | 934.00 | 920.00 | 932.00 | 931.65 | 9,341 |
| Jul 16, 2024 | 910.00 | 940.00 | 910.00 | 924.00 | 923.65 | 13,803 |
| Jul 15, 2024 | 902.00 | 953.48 | 900.00 | 932.00 | 931.65 | 69,607 |
| Jul 12, 2024 | 918.00 | 968.00 | 894.00 | 946.00 | 945.64 | 136,060 |
| Jul 11, 2024 | 928.00 | 933.48 | 887.20 | 908.00 | 907.65 | 332,904 |
| Jul 10, 2024 | 888.00 | 930.00 | 842.00 | 930.00 | 929.65 | 240,023 |
| Jul 9, 2024 | 848.00 | 890.00 | 832.00 | 880.00 | 879.67 | 575,436 |
| Jul 8, 2024 | 824.00 | 858.00 | 818.00 | 854.00 | 853.68 | 26,372 |
| Jul 5, 2024 | 848.00 | 850.67 | 808.00 | 830.00 | 829.68 | 14,856 |
| Jul 4, 2024 | 800.00 | 828.00 | 800.00 | 810.00 | 809.69 | 16,535 |
| Jul 3, 2024 | 816.00 | 846.00 | 808.00 | 808.00 | 807.69 | 7,720 |
| Jul 2, 2024 | 830.00 | 833.60 | 802.00 | 818.00 | 817.69 | 34,841 |
| Jul 1, 2024 | 782.00 | 834.00 | 782.00 | 808.00 | 807.69 | 193,651 |
| Jun 28, 2024 | 806.00 | 848.00 | 806.00 | 818.00 | 817.69 | 49,674 |
| Jun 27, 2024 | 848.00 | 848.00 | 822.00 | 826.00 | 825.69 | 10,727 |
| Jun 26, 2024 | 824.00 | 842.80 | 822.00 | 824.00 | 823.69 | 48,058 |
| Jun 25, 2024 | 820.00 | 842.80 | 820.00 | 824.00 | 823.69 | 14,351 |
| Jun 24, 2024 | 812.00 | 822.00 | 802.00 | 822.00 | 821.69 | 5,955 |
| Jun 21, 2024 | 798.00 | 818.00 | 784.42 | 806.00 | 805.69 | 293,011 |
| Jun 20, 2024 | 806.00 | 825.00 | 802.00 | 804.00 | 803.69 | 34,226 |
| Jun 19, 2024 | 848.00 | 848.00 | 802.00 | 814.00 | 813.69 | 4,770 |
| Jun 18, 2024 | 802.00 | 838.00 | 795.00 | 816.00 | 815.69 | 21,884 |
| Jun 17, 2024 | 800.00 | 828.00 | 800.00 | 816.00 | 815.69 | 8,369 |
| Jun 14, 2024 | 818.00 | 848.00 | 792.00 | 800.00 | 799.70 | 40,302 |
| Jun 13, 2024 | 814.00 | 840.00 | 810.00 | 840.00 | 839.68 | 9,754 |
| Jun 12, 2024 | 836.00 | 836.90 | 812.84 | 832.00 | 831.68 | 32,468 |
| Jun 11, 2024 | 878.00 | 878.00 | 834.00 | 834.00 | 833.68 | 129,196 |
| Jun 10, 2024 | 864.00 | 870.00 | 850.00 | 850.00 | 849.68 | 105,512 |
| Jun 7, 2024 | 882.00 | 882.00 | 844.00 | 844.00 | 843.68 | 10,001 |
| Jun 6, 2024 | 842.00 | 876.00 | 842.00 | 876.00 | 875.67 | 19,542 |
| Jun 5, 2024 | 866.00 | 900.00 | 834.00 | 854.00 | 853.68 | 29,135 |
| Jun 4, 2024 | 870.00 | 904.00 | 864.00 | 868.00 | 867.67 | 9,940 |
| Jun 3, 2024 | 872.00 | 913.20 | 872.00 | 888.00 | 887.66 | 17,009 |
| May 31, 2024 | 890.00 | 911.60 | 882.00 | 890.00 | 889.66 | 17,706 |
| May 30, 2024 | 890.00 | 898.00 | 884.00 | 884.00 | 883.66 | 52,998 |
| May 29, 2024 | 902.00 | 910.00 | 890.00 | 890.00 | 889.66 | 27,866 |
| May 28, 2024 | 880.00 | 928.00 | 880.00 | 922.00 | 921.65 | 40,235 |
| May 24, 2024 | 882.00 | 904.80 | 878.00 | 878.00 | 877.67 | 173,039 |
| May 23, 2024 | 882.00 | 910.00 | 870.62 | 900.00 | 899.66 | 12,089 |
| May 22, 2024 | 886.00 | 924.80 | 881.02 | 904.00 | 903.66 | 273,450 |
| May 21, 2024 | 880.00 | 932.00 | 862.00 | 932.00 | 931.65 | 183,368 |
| May 20, 2024 | 822.00 | 888.00 | 820.00 | 888.00 | 887.66 | 11,714 |
| May 17, 2024 | 864.00 | 874.00 | 836.58 | 874.00 | 873.67 | 17,859 |
| May 16, 2024 | 872.00 | 874.04 | 820.00 | 872.00 | 871.67 | 97,027 |
| May 15, 2024 | 840.00 | 876.00 | 838.02 | 876.00 | 875.67 | 518,370 |
| May 14, 2024 | 842.00 | 850.00 | 822.00 | 844.00 | 843.68 | 44,653 |
| May 13, 2024 | 850.00 | 878.00 | 825.00 | 850.00 | 849.68 | 55,440 |
| May 10, 2024 | 840.00 | 876.00 | 822.00 | 864.00 | 863.67 | 283,178 |
| May 9, 2024 | 850.00 | 880.00 | 828.00 | 828.00 | 827.69 | 34,026 |