LSE - Delayed Quote GBp
Picton Property Income Limited (PCTN.L)
74.70
-0.70
(-0.93%)
As of 1:08:04 PM 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 12, 2025 | 74.60 | 76.30 | 74.39 | 74.70 | 74.70 | 373,233 |
| May 9, 2025 | 75.00 | 77.03 | 74.83 | 75.40 | 75.40 | 1,536,575 |
| May 8, 2025 | 76.00 | 76.80 | 75.53 | 75.80 | 75.80 | 921,343 |
| May 7, 2025 | 77.80 | 77.80 | 76.10 | 76.50 | 76.50 | 1,337,953 |
| May 6, 2025 | 77.10 | 77.50 | 76.77 | 76.80 | 76.80 | 522,733 |
| May 2, 2025 | 76.70 | 76.90 | 75.90 | 76.70 | 76.70 | 930,911 |
| May 1, 2025 | 76.10 | 76.20 | 75.01 | 75.80 | 75.80 | 797,108 |
| Apr 30, 2025 | 76.40 | 76.60 | 75.17 | 76.00 | 76.00 | 1,529,746 |
| Apr 29, 2025 | 75.00 | 76.20 | 75.00 | 75.00 | 75.00 | 1,186,085 |
| Apr 28, 2025 | 73.50 | 75.30 | 73.50 | 74.90 | 74.90 | 510,670 |
| Apr 25, 2025 | 75.50 | 75.50 | 73.70 | 74.50 | 74.50 | 561,005 |
| Apr 24, 2025 | 74.30 | 74.70 | 72.38 | 74.10 | 74.10 | 1,300,184 |
| Apr 23, 2025 | 73.50 | 74.30 | 72.20 | 72.20 | 72.20 | 846,739 |
| Apr 22, 2025 | 73.00 | 73.95 | 71.85 | 72.80 | 72.80 | 653,119 |
| Apr 17, 2025 | 69.60 | 72.60 | 69.60 | 72.50 | 72.50 | 894,120 |
| Apr 16, 2025 | 71.00 | 71.40 | 70.60 | 71.20 | 71.20 | 1,697,415 |
| Apr 15, 2025 | 69.00 | 71.30 | 69.00 | 71.00 | 71.00 | 889,222 |
| Apr 14, 2025 | 67.90 | 69.90 | 67.90 | 69.80 | 69.80 | 744,874 |
| Apr 11, 2025 | 67.40 | 68.10 | 66.20 | 67.90 | 67.90 | 358,180 |
| Apr 10, 2025 | 66.10 | 68.50 | 66.10 | 66.80 | 66.80 | 716,280 |
| Apr 9, 2025 | 68.50 | 68.50 | 64.13 | 64.60 | 64.60 | 858,476 |
| Apr 8, 2025 | 68.10 | 68.10 | 66.35 | 68.10 | 68.10 | 1,247,919 |
| Apr 7, 2025 | 69.00 | 69.00 | 64.90 | 66.20 | 66.20 | 2,517,228 |
| Apr 4, 2025 | 74.00 | 74.40 | 69.50 | 69.90 | 69.90 | 2,502,200 |
| Apr 3, 2025 | 72.70 | 74.00 | 71.90 | 73.60 | 73.60 | 1,429,214 |
| Apr 2, 2025 | 72.40 | 72.70 | 71.70 | 72.40 | 72.40 | 881,657 |
| Apr 1, 2025 | 72.00 | 73.20 | 71.50 | 71.80 | 71.80 | 981,788 |
| Mar 31, 2025 | 72.80 | 73.00 | 71.70 | 71.70 | 71.70 | 1,318,202 |
| Mar 28, 2025 | 69.50 | 72.80 | 69.50 | 72.40 | 72.40 | 1,121,990 |
| Mar 27, 2025 | 71.50 | 71.70 | 70.50 | 71.00 | 71.00 | 1,340,123 |
| Mar 26, 2025 | 72.50 | 72.50 | 71.10 | 71.40 | 71.40 | 851,276 |
| Mar 25, 2025 | 71.50 | 72.40 | 70.10 | 71.70 | 71.70 | 809,281 |
| Mar 24, 2025 | 70.50 | 72.20 | 70.10 | 70.70 | 70.70 | 1,211,472 |
| Mar 21, 2025 | 71.30 | 71.70 | 70.40 | 71.50 | 71.50 | 2,294,084 |
| Mar 20, 2025 | 71.30 | 71.30 | 70.30 | 71.00 | 71.00 | 1,095,465 |
| Mar 19, 2025 | 71.60 | 71.60 | 69.70 | 70.40 | 70.40 | 954,974 |
| Mar 18, 2025 | 70.30 | 71.00 | 69.80 | 70.30 | 70.30 | 1,478,999 |
| Mar 17, 2025 | 67.10 | 70.70 | 67.10 | 70.10 | 70.10 | 1,174,814 |
| Mar 14, 2025 | 68.00 | 69.00 | 67.26 | 68.80 | 68.80 | 879,363 |
| Mar 13, 2025 | 68.50 | 68.50 | 67.20 | 67.20 | 67.20 | 1,994,391 |
| Mar 12, 2025 | 67.70 | 68.20 | 67.27 | 67.50 | 67.50 | 1,483,604 |
| Mar 11, 2025 | 65.20 | 67.70 | 65.20 | 67.20 | 67.20 | 4,555,609 |
| Mar 10, 2025 | 65.30 | 67.00 | 65.30 | 67.00 | 67.00 | 2,174,290 |
| Mar 7, 2025 | 62.50 | 65.50 | 62.50 | 65.00 | 65.00 | 929,681 |
| Mar 6, 2025 | 66.40 | 66.50 | 63.40 | 64.00 | 64.00 | 1,355,046 |
| Mar 5, 2025 | 64.50 | 67.10 | 64.50 | 66.00 | 66.00 | 1,777,700 |
| Mar 4, 2025 | 65.00 | 67.20 | 65.00 | 65.80 | 65.80 | 1,835,393 |
| Mar 3, 2025 | 65.80 | 65.90 | 64.71 | 65.20 | 65.20 | 2,616,727 |
| Feb 28, 2025 | 64.20 | 65.10 | 63.80 | 64.80 | 64.80 | 14,755,328 |
| Feb 27, 2025 | 66.70 | 66.70 | 64.30 | 65.20 | 65.20 | 2,044,614 |
| Feb 26, 2025 | 65.60 | 66.70 | 64.00 | 65.20 | 65.20 | 1,237,872 |
| Feb 25, 2025 | 66.00 | 66.80 | 65.20 | 65.90 | 65.90 | 1,803,238 |
| Feb 24, 2025 | 65.00 | 67.50 | 65.00 | 66.00 | 66.00 | 2,484,559 |
| Feb 21, 2025 | 67.50 | 67.50 | 65.50 | 66.80 | 66.80 | 1,149,845 |
| Feb 20, 2025 | 65.50 | 66.88 | 65.10 | 65.80 | 65.80 | 1,771,685 |
| Feb 19, 2025 | 65.00 | 66.20 | 65.00 | 65.50 | 65.50 | 2,366,299 |
| Feb 18, 2025 | 65.50 | 65.70 | 65.20 | 65.60 | 65.60 | 1,687,462 |
| Feb 17, 2025 | 65.00 | 66.80 | 65.00 | 65.50 | 65.50 | 2,084,232 |
| Feb 14, 2025 | 67.50 | 67.50 | 65.70 | 66.30 | 66.30 | 1,391,051 |
| Feb 13, 2025 | 65.50 | 66.30 | 64.40 | 66.00 | 66.00 | 1,356,689 |
| Feb 12, 2025 | 64.00 | 66.20 | 64.00 | 65.00 | 65.00 | 2,705,679 |
| Feb 11, 2025 | 66.20 | 66.60 | 64.40 | 64.90 | 64.90 | 2,736,751 |
| Feb 10, 2025 | 67.60 | 68.00 | 66.20 | 66.20 | 66.20 | 2,211,797 |
| Feb 7, 2025 | 63.00 | 67.00 | 63.00 | 66.60 | 66.60 | 1,843,390 |
| Feb 6, 2025 | 0.925 Dividend | |||||
| Feb 6, 2025 | 64.00 | 65.10 | 63.00 | 65.00 | 65.00 | 2,533,189 |
| Feb 5, 2025 | 63.20 | 64.20 | 63.00 | 64.20 | 64.19 | 1,104,578 |
| Feb 4, 2025 | 62.40 | 64.90 | 62.40 | 63.20 | 63.19 | 740,324 |
| Feb 3, 2025 | 64.90 | 65.30 | 63.80 | 63.80 | 63.79 | 888,165 |
| Jan 31, 2025 | 64.00 | 65.50 | 63.16 | 65.20 | 65.19 | 1,175,581 |
| Jan 30, 2025 | 63.50 | 63.60 | 61.90 | 63.60 | 63.59 | 1,993,741 |
| Jan 29, 2025 | 63.50 | 63.50 | 61.60 | 61.70 | 61.69 | 1,805,430 |
| Jan 28, 2025 | 61.40 | 63.20 | 61.40 | 62.70 | 62.69 | 1,365,080 |
| Jan 27, 2025 | 60.10 | 61.40 | 60.10 | 61.10 | 61.09 | 802,427 |
| Jan 24, 2025 | 60.20 | 61.80 | 60.00 | 60.60 | 60.59 | 1,631,893 |
| Jan 23, 2025 | 60.00 | 62.30 | 60.00 | 61.00 | 60.99 | 2,195,978 |
| Jan 22, 2025 | 61.30 | 64.10 | 60.50 | 60.50 | 60.49 | 1,637,383 |
| Jan 21, 2025 | 62.80 | 63.90 | 61.03 | 61.20 | 61.19 | 2,023,621 |
| Jan 20, 2025 | 62.50 | 64.00 | 61.00 | 61.00 | 60.99 | 1,336,440 |
| Jan 17, 2025 | 62.60 | 63.60 | 62.10 | 62.50 | 62.49 | 517,618 |
| Jan 16, 2025 | 62.00 | 62.30 | 61.00 | 62.30 | 62.29 | 739,026 |
| Jan 15, 2025 | 62.10 | 62.60 | 61.40 | 62.00 | 61.99 | 914,053 |
| Jan 14, 2025 | 60.40 | 61.10 | 60.30 | 60.40 | 60.39 | 722,289 |
| Jan 13, 2025 | 60.00 | 61.50 | 59.54 | 60.30 | 60.29 | 1,413,944 |
| Jan 10, 2025 | 62.10 | 62.10 | 59.60 | 59.70 | 59.69 | 1,230,668 |
| Jan 9, 2025 | 60.20 | 61.40 | 59.70 | 61.00 | 60.99 | 800,557 |
| Jan 8, 2025 | 62.00 | 64.10 | 60.00 | 60.50 | 60.49 | 1,324,079 |
| Jan 7, 2025 | 62.10 | 63.00 | 61.60 | 61.90 | 61.89 | 1,576,468 |
| Jan 6, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 61.99 | 2,022,962 |
| Jan 3, 2025 | 63.10 | 63.60 | 63.10 | 63.30 | 63.29 | 371,950 |
| Jan 2, 2025 | 63.00 | 64.30 | 63.00 | 63.70 | 63.69 | 507,602 |
| Dec 31, 2024 | 63.20 | 64.40 | 63.20 | 64.00 | 63.99 | 349,265 |
| Dec 30, 2024 | 63.20 | 63.60 | 62.60 | 63.60 | 63.59 | 566,202 |
| Dec 27, 2024 | 62.00 | 63.80 | 62.00 | 63.60 | 63.59 | 342,352 |
| Dec 24, 2024 | 65.00 | 65.00 | 62.90 | 63.40 | 63.39 | 517,711 |
| Dec 23, 2024 | 63.70 | 63.70 | 62.61 | 63.00 | 62.99 | 979,423 |
| Dec 20, 2024 | 63.40 | 64.05 | 63.20 | 63.50 | 63.49 | 2,963,113 |
| Dec 19, 2024 | 64.40 | 64.90 | 63.20 | 64.00 | 63.99 | 1,495,248 |
| Dec 18, 2024 | 65.50 | 65.50 | 64.01 | 64.70 | 64.69 | 1,143,931 |
| Dec 17, 2024 | 64.30 | 65.20 | 63.20 | 64.70 | 64.69 | 1,154,944 |
| Dec 16, 2024 | 67.00 | 67.45 | 64.50 | 65.20 | 65.19 | 813,507 |
| Dec 13, 2024 | 66.80 | 67.60 | 65.80 | 66.40 | 66.39 | 977,598 |
| Dec 12, 2024 | 67.50 | 68.17 | 66.80 | 66.80 | 66.79 | 1,139,339 |
| Dec 11, 2024 | 67.50 | 69.40 | 67.50 | 67.50 | 67.49 | 620,033 |
| Dec 10, 2024 | 70.00 | 70.00 | 67.79 | 68.40 | 68.39 | 767,276 |
| Dec 9, 2024 | 68.20 | 69.10 | 67.80 | 67.80 | 67.79 | 472,939 |
| Dec 6, 2024 | 70.00 | 70.00 | 68.50 | 68.50 | 68.49 | 1,951,781 |
| Dec 5, 2024 | 69.30 | 69.30 | 68.20 | 69.00 | 68.99 | 691,972 |
| Dec 4, 2024 | 69.00 | 69.50 | 68.00 | 69.10 | 69.09 | 387,296 |
| Dec 3, 2024 | 70.00 | 70.00 | 68.10 | 68.70 | 68.69 | 434,313 |
| Dec 2, 2024 | 68.90 | 69.10 | 68.20 | 68.80 | 68.79 | 642,060 |
| Nov 29, 2024 | 68.60 | 69.30 | 68.40 | 68.70 | 68.69 | 1,538,518 |
| Nov 28, 2024 | 69.40 | 69.60 | 68.51 | 69.10 | 69.09 | 479,481 |
| Nov 27, 2024 | 67.50 | 69.80 | 67.50 | 69.20 | 69.19 | 1,012,197 |
| Nov 26, 2024 | 69.90 | 69.90 | 68.56 | 69.10 | 69.09 | 458,667 |
| Nov 25, 2024 | 69.40 | 69.70 | 68.85 | 69.60 | 69.59 | 1,203,346 |
| Nov 22, 2024 | 67.50 | 69.40 | 67.46 | 69.20 | 69.19 | 433,485 |
| Nov 21, 2024 | 69.00 | 69.00 | 67.11 | 68.10 | 68.09 | 578,921 |
| Nov 20, 2024 | 68.10 | 68.90 | 67.10 | 68.00 | 67.99 | 486,639 |
| Nov 19, 2024 | 69.00 | 69.00 | 67.47 | 68.30 | 68.29 | 1,056,128 |
| Nov 18, 2024 | 68.90 | 68.90 | 67.30 | 68.00 | 67.99 | 793,500 |
| Nov 15, 2024 | 67.80 | 68.70 | 67.50 | 68.70 | 68.69 | 572,069 |
| Nov 14, 2024 | 66.20 | 67.90 | 66.20 | 67.80 | 67.79 | 524,487 |
| Nov 13, 2024 | 68.10 | 69.00 | 66.20 | 66.70 | 66.69 | 1,080,184 |
| Nov 12, 2024 | 70.50 | 70.50 | 68.20 | 68.40 | 68.39 | 879,148 |
| Nov 11, 2024 | 68.70 | 70.30 | 68.65 | 70.10 | 70.09 | 1,211,352 |
| Nov 8, 2024 | 70.00 | 70.00 | 67.50 | 69.20 | 69.19 | 457,533 |
| Nov 7, 2024 | 0.925 Dividend | |||||
| Nov 7, 2024 | 68.10 | 69.50 | 67.80 | 68.30 | 68.29 | 1,286,449 |
| Nov 6, 2024 | 69.40 | 70.20 | 68.30 | 68.90 | 68.88 | 1,067,533 |
| Nov 5, 2024 | 68.30 | 70.40 | 68.30 | 69.10 | 69.08 | 580,692 |
| Nov 4, 2024 | 70.50 | 70.50 | 69.00 | 69.00 | 68.98 | 542,648 |
| Nov 1, 2024 | 69.10 | 71.40 | 68.10 | 68.80 | 68.78 | 1,251,397 |
| Oct 31, 2024 | 70.50 | 72.60 | 69.28 | 69.30 | 69.28 | 553,315 |
| Oct 30, 2024 | 70.80 | 72.30 | 70.29 | 70.70 | 70.68 | 784,583 |
| Oct 29, 2024 | 71.20 | 71.20 | 70.31 | 70.70 | 70.68 | 770,325 |
| Oct 28, 2024 | 71.00 | 72.70 | 70.53 | 71.10 | 71.08 | 627,758 |
| Oct 25, 2024 | 72.80 | 72.80 | 70.59 | 70.60 | 70.58 | 462,068 |
| Oct 24, 2024 | 70.30 | 72.70 | 70.30 | 71.50 | 71.48 | 1,746,816 |
| Oct 23, 2024 | 71.40 | 73.10 | 70.30 | 70.60 | 70.58 | 694,059 |
| Oct 22, 2024 | 71.10 | 72.90 | 71.00 | 71.70 | 71.68 | 847,749 |
| Oct 21, 2024 | 72.00 | 72.60 | 71.10 | 71.50 | 71.48 | 604,108 |
| Oct 18, 2024 | 71.60 | 73.56 | 71.50 | 72.20 | 72.18 | 687,426 |
| Oct 17, 2024 | 71.50 | 73.90 | 71.50 | 72.40 | 72.38 | 1,076,843 |
| Oct 16, 2024 | 73.70 | 73.00 | 72.10 | 72.80 | 72.78 | 508,633 |
| Oct 15, 2024 | 71.00 | 72.49 | 71.00 | 72.30 | 72.28 | 1,759,642 |
| Oct 14, 2024 | 72.90 | 73.40 | 71.20 | 72.00 | 71.98 | 657,838 |
| Oct 11, 2024 | 72.40 | 73.00 | 71.10 | 73.00 | 72.98 | 409,325 |
| Oct 10, 2024 | 73.50 | 73.50 | 71.60 | 71.80 | 71.78 | 608,571 |
| Oct 9, 2024 | 71.80 | 72.60 | 71.80 | 72.40 | 72.38 | 409,358 |
| Oct 8, 2024 | 72.50 | 73.43 | 71.88 | 72.20 | 72.18 | 524,833 |
| Oct 7, 2024 | 74.50 | 75.02 | 73.20 | 73.20 | 73.18 | 486,745 |
| Oct 4, 2024 | 74.40 | 74.70 | 73.80 | 74.50 | 74.48 | 417,063 |
| Oct 3, 2024 | 74.10 | 74.60 | 74.09 | 74.50 | 74.48 | 540,694 |
| Oct 2, 2024 | 74.00 | 74.87 | 73.00 | 74.30 | 74.28 | 636,469 |
| Oct 1, 2024 | 74.00 | 75.20 | 73.85 | 75.10 | 75.08 | 845,406 |
| Sep 30, 2024 | 75.50 | 75.50 | 73.00 | 74.60 | 74.58 | 1,214,110 |
| Sep 27, 2024 | 74.70 | 75.90 | 74.00 | 75.00 | 74.98 | 764,229 |
| Sep 26, 2024 | 75.40 | 76.10 | 74.90 | 75.00 | 74.98 | 1,117,693 |
| Sep 25, 2024 | 74.20 | 75.10 | 73.90 | 74.80 | 74.78 | 922,414 |
| Sep 24, 2024 | 74.90 | 75.30 | 74.30 | 74.40 | 74.38 | 759,200 |
| Sep 23, 2024 | 75.00 | 76.30 | 74.50 | 74.90 | 74.88 | 1,059,864 |
| Sep 20, 2024 | 75.00 | 76.70 | 74.00 | 76.20 | 76.18 | 1,516,957 |
| Sep 19, 2024 | 76.00 | 77.40 | 75.90 | 76.50 | 76.48 | 501,988 |
| Sep 18, 2024 | 76.50 | 77.30 | 75.80 | 75.80 | 75.78 | 406,586 |
| Sep 17, 2024 | 76.80 | 77.40 | 75.50 | 76.70 | 76.68 | 919,525 |
| Sep 16, 2024 | 75.50 | 76.90 | 75.50 | 76.70 | 76.68 | 646,811 |
| Sep 13, 2024 | 75.30 | 76.80 | 74.70 | 76.20 | 76.18 | 577,509 |
| Sep 12, 2024 | 75.00 | 75.80 | 74.30 | 75.50 | 75.48 | 460,357 |
| Sep 11, 2024 | 75.00 | 75.40 | 74.14 | 75.00 | 74.98 | 894,685 |
| Sep 10, 2024 | 74.10 | 75.40 | 73.63 | 74.80 | 74.78 | 739,266 |
| Sep 9, 2024 | 73.50 | 75.40 | 73.36 | 74.40 | 74.38 | 404,466 |
| Sep 6, 2024 | 73.50 | 74.70 | 71.90 | 74.00 | 73.98 | 405,895 |
| Sep 5, 2024 | 73.30 | 74.80 | 72.11 | 74.40 | 74.38 | 541,875 |
| Sep 4, 2024 | 73.00 | 73.90 | 72.10 | 73.70 | 73.68 | 800,231 |
| Sep 3, 2024 | 73.80 | 74.71 | 72.90 | 73.40 | 73.38 | 930,720 |
| Sep 2, 2024 | 73.40 | 75.10 | 73.40 | 73.70 | 73.68 | 407,178 |
| Aug 30, 2024 | 72.00 | 75.00 | 72.00 | 74.50 | 74.48 | 1,526,071 |
| Aug 29, 2024 | 74.20 | 75.40 | 72.88 | 73.00 | 72.98 | 835,744 |
| Aug 28, 2024 | 74.10 | 74.40 | 73.30 | 74.30 | 74.28 | 409,242 |
| Aug 27, 2024 | 75.00 | 75.30 | 73.39 | 74.10 | 74.08 | 744,533 |
| Aug 23, 2024 | 75.40 | 75.50 | 73.12 | 75.50 | 75.48 | 596,377 |
| Aug 22, 2024 | 73.00 | 74.50 | 72.42 | 74.50 | 74.48 | 825,774 |
| Aug 21, 2024 | 74.00 | 74.36 | 73.20 | 73.30 | 73.28 | 735,612 |
| Aug 20, 2024 | 74.20 | 74.20 | 73.10 | 73.90 | 73.88 | 320,325 |
| Aug 19, 2024 | 73.60 | 74.30 | 73.15 | 74.00 | 73.98 | 390,551 |
| Aug 16, 2024 | 72.10 | 73.90 | 72.10 | 73.50 | 73.48 | 1,817,331 |
| Aug 15, 2024 | 73.20 | 74.20 | 72.26 | 73.60 | 73.58 | 557,059 |
| Aug 14, 2024 | 73.10 | 74.50 | 72.50 | 73.00 | 72.98 | 757,260 |
| Aug 13, 2024 | 71.80 | 73.40 | 71.80 | 73.30 | 73.28 | 1,206,561 |
| Aug 12, 2024 | 73.70 | 74.00 | 72.43 | 72.80 | 72.78 | 402,926 |
| Aug 9, 2024 | 73.90 | 74.00 | 72.80 | 72.90 | 72.88 | 509,979 |
| Aug 8, 2024 | 0.925 Dividend | |||||
| Aug 8, 2024 | 74.00 | 74.90 | 71.88 | 73.00 | 72.98 | 1,457,726 |
| Aug 7, 2024 | 73.80 | 75.30 | 73.21 | 75.20 | 75.17 | 1,197,703 |
| Aug 6, 2024 | 73.00 | 74.40 | 72.27 | 73.70 | 73.67 | 1,448,228 |
| Aug 5, 2024 | 74.40 | 76.50 | 72.52 | 72.90 | 72.87 | 894,966 |
| Aug 2, 2024 | 75.00 | 76.50 | 72.60 | 75.90 | 75.87 | 1,700,160 |
| Aug 1, 2024 | 73.50 | 75.50 | 72.65 | 74.50 | 74.47 | 1,194,371 |
| Jul 31, 2024 | 73.00 | 73.50 | 72.68 | 73.30 | 73.27 | 878,640 |
| Jul 30, 2024 | 73.50 | 74.00 | 72.90 | 72.90 | 72.87 | 750,338 |
| Jul 29, 2024 | 73.10 | 74.60 | 72.50 | 74.10 | 74.07 | 795,599 |
| Jul 26, 2024 | 71.90 | 72.80 | 71.31 | 72.50 | 72.47 | 539,373 |
| Jul 25, 2024 | 72.00 | 72.00 | 71.00 | 71.30 | 71.27 | 1,121,589 |
| Jul 24, 2024 | 72.10 | 72.80 | 71.30 | 71.90 | 71.87 | 1,273,892 |
| Jul 23, 2024 | 72.90 | 72.90 | 71.50 | 72.00 | 71.97 | 1,234,867 |
| Jul 22, 2024 | 72.00 | 72.70 | 71.75 | 72.20 | 72.17 | 509,535 |
| Jul 19, 2024 | 71.50 | 72.90 | 71.50 | 72.40 | 72.37 | 665,816 |
| Jul 18, 2024 | 71.50 | 73.10 | 71.00 | 71.90 | 71.87 | 1,303,481 |
| Jul 17, 2024 | 70.40 | 72.00 | 70.19 | 72.00 | 71.97 | 6,124,696 |
| Jul 16, 2024 | 69.50 | 70.50 | 68.42 | 70.50 | 70.47 | 1,109,439 |
| Jul 15, 2024 | 68.70 | 69.40 | 68.00 | 69.40 | 69.37 | 1,033,442 |
| Jul 12, 2024 | 68.70 | 69.40 | 67.80 | 68.60 | 68.57 | 633,388 |
| Jul 11, 2024 | 69.50 | 69.50 | 67.60 | 67.60 | 67.57 | 1,368,965 |
| Jul 10, 2024 | 67.00 | 69.00 | 66.61 | 67.80 | 67.77 | 1,310,063 |
| Jul 9, 2024 | 68.60 | 69.90 | 67.31 | 67.70 | 67.67 | 533,274 |
| Jul 8, 2024 | 69.20 | 69.80 | 68.50 | 68.60 | 68.57 | 356,545 |
| Jul 5, 2024 | 69.40 | 69.50 | 68.60 | 69.20 | 69.17 | 557,699 |
| Jul 4, 2024 | 69.30 | 69.40 | 68.48 | 68.80 | 68.77 | 562,779 |
| Jul 3, 2024 | 68.50 | 69.00 | 67.94 | 69.00 | 68.97 | 1,218,888 |
| Jul 2, 2024 | 68.60 | 68.86 | 68.04 | 68.20 | 68.17 | 435,507 |
| Jul 1, 2024 | 68.40 | 69.20 | 67.10 | 68.20 | 68.17 | 460,928 |
| Jun 28, 2024 | 68.90 | 69.10 | 67.00 | 67.70 | 67.67 | 1,290,987 |
| Jun 27, 2024 | 68.60 | 68.60 | 66.70 | 67.00 | 66.97 | 502,214 |
| Jun 26, 2024 | 69.50 | 69.50 | 68.12 | 68.40 | 68.37 | 1,185,388 |
| Jun 25, 2024 | 68.50 | 69.50 | 68.04 | 68.70 | 68.67 | 905,845 |
| Jun 24, 2024 | 66.60 | 69.00 | 66.39 | 68.60 | 68.57 | 1,349,435 |
| Jun 21, 2024 | 68.00 | 68.70 | 66.60 | 67.70 | 67.67 | 2,133,642 |
| Jun 20, 2024 | 66.00 | 68.60 | 66.00 | 67.20 | 67.17 | 2,032,953 |
| Jun 19, 2024 | 66.40 | 67.10 | 65.40 | 66.70 | 66.67 | 910,273 |
| Jun 18, 2024 | 65.40 | 66.60 | 64.90 | 66.60 | 66.57 | 705,583 |
| Jun 17, 2024 | 64.50 | 64.90 | 64.00 | 64.80 | 64.77 | 976,770 |
| Jun 14, 2024 | 66.50 | 66.50 | 64.10 | 64.20 | 64.17 | 797,776 |
| Jun 13, 2024 | 66.00 | 66.90 | 65.00 | 65.50 | 65.47 | 1,153,430 |
| Jun 12, 2024 | 64.10 | 66.30 | 64.10 | 66.20 | 66.17 | 2,181,999 |
| Jun 11, 2024 | 66.40 | 67.20 | 64.00 | 64.30 | 64.27 | 1,626,130 |
| Jun 10, 2024 | 67.40 | 67.40 | 65.50 | 66.00 | 65.97 | 938,219 |
| Jun 7, 2024 | 67.50 | 68.12 | 65.70 | 66.50 | 66.47 | 1,226,208 |
| Jun 6, 2024 | 68.20 | 68.20 | 67.30 | 67.40 | 67.37 | 1,930,375 |
| Jun 5, 2024 | 67.30 | 68.28 | 67.00 | 68.00 | 67.97 | 355,282 |
| Jun 4, 2024 | 68.30 | 68.30 | 66.50 | 66.50 | 66.47 | 1,136,667 |
| Jun 3, 2024 | 68.40 | 68.90 | 67.63 | 67.90 | 67.87 | 1,381,120 |
| May 31, 2024 | 66.00 | 68.00 | 66.00 | 67.30 | 67.27 | 1,326,854 |
| May 30, 2024 | 64.60 | 67.90 | 64.60 | 67.20 | 67.17 | 697,148 |
| May 29, 2024 | 65.00 | 66.30 | 64.95 | 65.90 | 65.87 | 607,334 |
| May 28, 2024 | 68.80 | 68.80 | 65.20 | 65.20 | 65.17 | 688,615 |
| May 24, 2024 | 67.20 | 68.02 | 66.70 | 67.00 | 66.97 | 606,652 |
| May 23, 2024 | 68.00 | 69.30 | 66.90 | 68.00 | 67.97 | 1,168,562 |
| May 22, 2024 | 68.80 | 68.80 | 67.30 | 68.30 | 68.27 | 658,836 |
| May 21, 2024 | 68.60 | 69.00 | 67.00 | 67.80 | 67.77 | 501,541 |
| May 20, 2024 | 68.60 | 69.34 | 68.30 | 69.10 | 69.07 | 580,170 |
| May 17, 2024 | 69.00 | 69.60 | 67.50 | 68.80 | 68.77 | 415,694 |
| May 16, 2024 | 69.20 | 69.90 | 68.20 | 69.70 | 69.67 | 2,693,788 |
| May 15, 2024 | 67.00 | 69.30 | 66.53 | 68.80 | 68.77 | 2,332,552 |
| May 14, 2024 | 66.90 | 67.90 | 66.10 | 67.50 | 67.47 | 411,676 |
| May 13, 2024 | 68.90 | 68.90 | 66.20 | 66.80 | 66.77 | 1,118,670 |