LSE - Delayed Quote GBp
ProCook Group plc (PROC.L)
38.50
-0.50
(-1.28%)
At close: May 23 at 3:41:17 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 23, 2025 | 40.00 | 40.00 | 37.50 | 38.50 | 38.50 | 57,853 |
| May 22, 2025 | 39.80 | 40.00 | 38.20 | 39.00 | 39.00 | 75,291 |
| May 21, 2025 | 38.20 | 39.68 | 38.00 | 39.00 | 39.00 | 4,820 |
| May 20, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | 58,397 |
| May 19, 2025 | 38.00 | 41.00 | 38.00 | 38.00 | 38.00 | 65,983 |
| May 16, 2025 | 39.40 | 40.00 | 37.00 | 38.00 | 38.00 | 175,425 |
| May 15, 2025 | 36.75 | 38.70 | 36.75 | 37.50 | 37.50 | 27,146 |
| May 14, 2025 | 38.70 | 39.00 | 36.75 | 37.50 | 37.50 | 14,017 |
| May 13, 2025 | 38.00 | 39.00 | 36.00 | 38.00 | 38.00 | 78,170 |
| May 12, 2025 | 37.00 | 38.98 | 36.98 | 37.30 | 37.30 | 301,516 |
| May 9, 2025 | 35.50 | 36.40 | 34.20 | 35.30 | 35.30 | 70,267 |
| May 8, 2025 | 34.40 | 37.00 | 34.40 | 36.50 | 36.50 | 27,744 |
| May 7, 2025 | 35.00 | 37.20 | 33.00 | 35.70 | 35.70 | 151,612 |
| May 6, 2025 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 70,860 |
| May 2, 2025 | 33.00 | 34.00 | 31.54 | 32.50 | 32.50 | 15,768 |
| May 1, 2025 | 33.00 | 33.00 | 33.00 | 32.00 | 32.00 | 6 |
| Apr 30, 2025 | 32.47 | 32.47 | 32.47 | 32.50 | 32.50 | 124 |
| Apr 29, 2025 | 31.00 | 32.89 | 30.80 | 33.00 | 33.00 | 27,027 |
| Apr 28, 2025 | 32.22 | 32.22 | 32.22 | 32.00 | 32.00 | 126 |
| Apr 25, 2025 | 31.00 | 32.89 | 31.00 | 32.00 | 32.00 | 11,266 |
| Apr 24, 2025 | 32.89 | 32.89 | 31.61 | 32.00 | 32.00 | 29,687 |
| Apr 23, 2025 | 32.80 | 32.80 | 32.50 | 32.00 | 32.00 | 23,816 |
| Apr 22, 2025 | 32.00 | 34.03 | 32.00 | 32.50 | 32.50 | 189,289 |
| Apr 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Apr 16, 2025 | 32.00 | 34.00 | 29.00 | 34.00 | 34.00 | 186,086 |
| Apr 15, 2025 | 30.40 | 30.40 | 29.00 | 30.50 | 30.50 | 54,095 |
| Apr 14, 2025 | 31.00 | 31.00 | 29.00 | 30.30 | 30.30 | 2,696 |
| Apr 11, 2025 | 29.00 | 30.20 | 27.00 | 30.20 | 30.20 | 72,367 |
| Apr 10, 2025 | 25.60 | 28.00 | 25.60 | 27.50 | 27.50 | 72,450 |
| Apr 9, 2025 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 12,071 |
| Apr 8, 2025 | 21.20 | 23.00 | 21.20 | 23.80 | 23.80 | 184,102 |
| Apr 7, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | 4,081 |
| Apr 4, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 33,901 |
| Apr 3, 2025 | 20.10 | 20.10 | 20.10 | 21.00 | 21.00 | 5,000 |
| Apr 2, 2025 | 21.29 | 21.29 | 21.29 | 21.00 | 21.00 | 6,197 |
| Apr 1, 2025 | 21.00 | 21.75 | 20.10 | 21.00 | 21.00 | 55,102 |
| Mar 31, 2025 | 21.05 | 21.05 | 21.05 | 21.50 | 21.50 | 15,496 |
| Mar 28, 2025 | 21.05 | 21.05 | 21.05 | 21.50 | 21.50 | 4,751 |
| Mar 27, 2025 | 21.21 | 21.77 | 21.05 | 21.50 | 21.50 | 14,649 |
| Mar 26, 2025 | 22.00 | 23.70 | 21.00 | 21.50 | 21.50 | 76,030 |
| Mar 25, 2025 | 22.00 | 22.21 | 22.00 | 22.50 | 22.50 | 1,021 |
| Mar 24, 2025 | 22.00 | 23.28 | 22.00 | 23.00 | 23.00 | 29,397 |
| Mar 21, 2025 | 25.60 | 25.60 | 22.20 | 23.60 | 23.60 | 70,077 |
| Mar 20, 2025 | 25.40 | 25.40 | 25.40 | 26.20 | 26.20 | 752 |
| Mar 19, 2025 | 27.00 | 27.00 | 25.00 | 25.80 | 25.80 | 68,633 |
| Mar 18, 2025 | 23.00 | 26.55 | 22.75 | 25.50 | 25.50 | 61,247 |
| Mar 17, 2025 | 23.10 | 23.10 | 21.14 | 21.50 | 21.50 | 18,062 |
| Mar 14, 2025 | 21.23 | 23.80 | 21.23 | 22.40 | 22.40 | 7,886 |
| Mar 13, 2025 | 21.59 | 23.38 | 21.59 | 22.40 | 22.40 | 24,687 |
| Mar 12, 2025 | 24.00 | 24.00 | 22.22 | 21.50 | 21.50 | 2,592 |
| Mar 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Mar 10, 2025 | 23.00 | 23.16 | 22.10 | 23.00 | 23.00 | 25,271 |
| Mar 7, 2025 | 23.80 | 23.80 | 23.70 | 23.00 | 23.00 | 3,384 |
| Mar 6, 2025 | 23.70 | 23.70 | 23.70 | 23.00 | 23.00 | 1,500 |
| Mar 5, 2025 | 22.00 | 23.70 | 22.00 | 22.00 | 22.00 | 11,722 |
| Mar 4, 2025 | 23.70 | 23.70 | 22.00 | 23.00 | 23.00 | 8,668 |
| Mar 3, 2025 | 24.00 | 24.00 | 21.00 | 23.00 | 23.00 | 121,068 |
| Feb 28, 2025 | 24.00 | 25.53 | 24.00 | 24.70 | 24.70 | 25,642 |
| Feb 27, 2025 | 25.48 | 25.48 | 25.48 | 25.00 | 25.00 | 3,300 |
| Feb 26, 2025 | 24.00 | 25.70 | 24.00 | 25.00 | 25.00 | 49,535 |
| Feb 25, 2025 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | 7,576 |
| Feb 24, 2025 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 146,490 |
| Feb 21, 2025 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 79,861 |
| Feb 20, 2025 | 27.00 | 29.00 | 25.30 | 26.50 | 26.50 | 59,617 |
| Feb 19, 2025 | 27.80 | 28.34 | 27.15 | 28.50 | 28.50 | 15,148 |
| Feb 18, 2025 | 27.10 | 29.60 | 27.00 | 28.90 | 28.90 | 51,770 |
| Feb 17, 2025 | 28.05 | 28.48 | 28.00 | 28.50 | 28.50 | 25,787 |
| Feb 14, 2025 | 29.00 | 29.00 | 27.10 | 28.50 | 28.50 | 13,169 |
| Feb 13, 2025 | 28.05 | 28.05 | 28.05 | 28.50 | 28.50 | 2,897 |
| Feb 12, 2025 | 29.00 | 30.00 | 28.00 | 28.50 | 28.50 | 38,506 |
| Feb 11, 2025 | 29.70 | 29.70 | 29.70 | 29.50 | 29.50 | 4,000 |
| Feb 10, 2025 | 29.00 | 30.48 | 28.00 | 29.50 | 29.50 | 103,766 |
| Feb 7, 2025 | 30.00 | 30.67 | 29.00 | 30.00 | 30.00 | 57,859 |
| Feb 6, 2025 | 30.00 | 31.00 | 30.00 | 30.50 | 30.50 | 27,005 |
| Feb 5, 2025 | 30.05 | 31.00 | 30.05 | 30.50 | 30.50 | 8,438 |
| Feb 4, 2025 | 29.10 | 30.78 | 29.10 | 30.50 | 30.50 | 12,936 |
| Feb 3, 2025 | 32.00 | 34.00 | 29.00 | 30.50 | 30.50 | 77,804 |
| Jan 31, 2025 | 33.75 | 33.75 | 32.10 | 33.00 | 33.00 | 1,777 |
| Jan 30, 2025 | 32.00 | 33.80 | 32.00 | 32.00 | 32.00 | 16,925 |
| Jan 29, 2025 | 32.86 | 33.99 | 32.86 | 33.40 | 33.40 | 53,952 |
| Jan 28, 2025 | 36.00 | 37.00 | 34.00 | 34.00 | 34.00 | 117,524 |
| Jan 27, 2025 | 37.00 | 39.00 | 36.20 | 37.00 | 37.00 | 25,568 |
| Jan 24, 2025 | 38.38 | 38.38 | 37.30 | 38.50 | 38.50 | 34,449 |
| Jan 23, 2025 | 37.20 | 40.00 | 37.00 | 38.50 | 38.50 | 14,423 |
| Jan 22, 2025 | 37.90 | 37.90 | 37.20 | 38.00 | 38.00 | 16,139 |
| Jan 21, 2025 | 39.00 | 39.25 | 37.00 | 38.00 | 38.00 | 4,646 |
| Jan 20, 2025 | 38.80 | 40.00 | 37.00 | 38.50 | 38.50 | 8,843 |
| Jan 17, 2025 | 39.00 | 39.00 | 37.33 | 38.00 | 38.00 | 10,075 |
| Jan 16, 2025 | 37.20 | 38.80 | 37.12 | 38.00 | 38.00 | 29,928 |
| Jan 15, 2025 | 38.80 | 39.00 | 38.80 | 38.00 | 38.00 | 6,059 |
| Jan 14, 2025 | 40.00 | 40.00 | 37.00 | 38.00 | 38.00 | 17,726 |
| Jan 13, 2025 | 39.00 | 41.70 | 38.60 | 38.50 | 38.50 | 58,300 |
| Jan 10, 2025 | 42.00 | 42.00 | 39.00 | 41.00 | 41.00 | 11,772 |
| Jan 9, 2025 | 42.00 | 43.60 | 39.45 | 40.00 | 40.00 | 67,023 |
| Jan 8, 2025 | 41.00 | 44.00 | 39.70 | 42.50 | 42.50 | 211,834 |
| Jan 7, 2025 | 37.00 | 40.00 | 37.00 | 38.50 | 38.50 | 7,700 |
| Jan 6, 2025 | 39.60 | 39.60 | 37.00 | 38.50 | 38.50 | 64,772 |
| Jan 3, 2025 | 39.60 | 39.60 | 37.00 | 38.30 | 38.30 | 5,330 |
| Jan 2, 2025 | 36.66 | 39.60 | 36.66 | 38.30 | 38.30 | 12,617 |
| Dec 31, 2024 | 37.00 | 37.00 | 35.00 | 37.50 | 37.50 | 49,073 |
| Dec 30, 2024 | 34.00 | 35.00 | 33.99 | 35.50 | 35.50 | 63,589 |
| Dec 27, 2024 | 34.00 | 34.00 | 32.60 | 33.30 | 33.30 | 4,830 |
| Dec 24, 2024 | 34.00 | 34.00 | 34.00 | 33.60 | 33.60 | 27,571 |
| Dec 23, 2024 | 33.00 | 33.26 | 33.00 | 33.30 | 33.30 | 34,544 |
| Dec 20, 2024 | 34.74 | 34.74 | 33.00 | 33.80 | 33.80 | 8,679 |
| Dec 19, 2024 | 34.74 | 34.74 | 33.25 | 34.00 | 34.00 | 4,275 |
| Dec 18, 2024 | 34.00 | 35.00 | 34.00 | 34.70 | 34.70 | 41,017 |
| Dec 17, 2024 | 36.00 | 36.00 | 34.50 | 34.60 | 34.60 | 7,181 |
| Dec 16, 2024 | 35.74 | 35.74 | 34.37 | 35.00 | 35.00 | 36,712 |
| Dec 13, 2024 | 36.00 | 36.00 | 34.36 | 35.00 | 35.00 | 21,347 |
| Dec 12, 2024 | 35.00 | 36.00 | 34.28 | 35.00 | 35.00 | 42,911 |
| Dec 11, 2024 | 33.00 | 36.00 | 30.00 | 35.00 | 35.00 | 400,849 |
| Dec 10, 2024 | 37.40 | 38.60 | 36.20 | 37.10 | 37.10 | 89,398 |
| Dec 9, 2024 | 34.40 | 39.40 | 34.00 | 36.80 | 36.80 | 96,362 |
| Dec 6, 2024 | 33.20 | 34.69 | 33.20 | 33.80 | 33.80 | 59,753 |
| Dec 5, 2024 | 33.85 | 33.85 | 33.85 | 34.10 | 34.10 | 3,000 |
| Dec 4, 2024 | 34.77 | 34.77 | 33.20 | 34.10 | 34.10 | 7,019 |
| Dec 3, 2024 | 33.20 | 35.00 | 33.20 | 34.10 | 34.10 | 4,658 |
| Dec 2, 2024 | 33.92 | 34.98 | 33.92 | 34.10 | 34.10 | 15,436 |
| Nov 29, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Nov 28, 2024 | 34.14 | 34.24 | 34.14 | 34.50 | 34.50 | 13,500 |
| Nov 27, 2024 | 34.14 | 35.46 | 34.14 | 34.50 | 34.50 | 12,556 |
| Nov 26, 2024 | 35.00 | 35.80 | 33.74 | 34.50 | 34.50 | 2,155,208 |
| Nov 25, 2024 | 35.00 | 35.00 | 33.40 | 34.10 | 34.10 | 21,888 |
| Nov 22, 2024 | 35.00 | 35.00 | 33.20 | 34.10 | 34.10 | 12,848 |
| Nov 21, 2024 | 34.60 | 35.00 | 34.40 | 34.10 | 34.10 | 22,046 |
| Nov 20, 2024 | 33.99 | 33.99 | 33.99 | 33.60 | 33.60 | 24,988 |
| Nov 19, 2024 | 35.00 | 36.00 | 33.20 | 33.80 | 33.80 | 77,201 |
| Nov 18, 2024 | 37.00 | 37.87 | 35.00 | 35.60 | 35.60 | 136,805 |
| Nov 15, 2024 | 37.00 | 38.00 | 37.00 | 37.50 | 37.50 | 15,432 |
| Nov 14, 2024 | 38.60 | 39.36 | 37.00 | 37.80 | 37.80 | 82,267 |
| Nov 13, 2024 | 41.00 | 41.00 | 38.91 | 39.00 | 39.00 | 139,859 |
| Nov 12, 2024 | 38.80 | 41.60 | 37.72 | 40.50 | 40.50 | 170,784 |
| Nov 11, 2024 | 36.00 | 38.39 | 35.00 | 37.00 | 37.00 | 245,725 |
| Nov 8, 2024 | 33.60 | 35.85 | 33.60 | 35.20 | 35.20 | 193,277 |
| Nov 7, 2024 | 34.00 | 35.00 | 33.41 | 34.50 | 34.50 | 119,218 |
| Nov 6, 2024 | 33.00 | 34.60 | 33.00 | 33.80 | 33.80 | 39,298 |
| Nov 5, 2024 | 34.40 | 37.90 | 33.07 | 34.40 | 34.40 | 253,210 |
| Nov 4, 2024 | 32.60 | 34.40 | 31.60 | 33.90 | 33.90 | 98,265 |
| Nov 1, 2024 | 32.60 | 33.00 | 30.47 | 31.80 | 31.80 | 107,441 |
| Oct 31, 2024 | 30.00 | 32.60 | 28.36 | 31.30 | 31.30 | 245,332 |
| Oct 30, 2024 | 29.49 | 29.49 | 28.00 | 29.00 | 29.00 | 4,088 |
| Oct 29, 2024 | 28.50 | 29.50 | 28.00 | 29.00 | 29.00 | 88,113 |
| Oct 28, 2024 | 29.00 | 30.90 | 27.00 | 29.00 | 29.00 | 154,719 |
| Oct 25, 2024 | 34.00 | 34.00 | 29.00 | 30.00 | 30.00 | 228,740 |
| Oct 24, 2024 | 27.00 | 34.00 | 26.00 | 33.00 | 33.00 | 586,066 |
| Oct 23, 2024 | 27.00 | 27.00 | 27.00 | 26.50 | 26.50 | 15,000 |
| Oct 22, 2024 | 27.59 | 27.59 | 26.36 | 27.00 | 27.00 | 15,000 |
| Oct 21, 2024 | 26.51 | 26.51 | 26.36 | 27.00 | 27.00 | 54,439 |
| Oct 18, 2024 | 27.62 | 27.62 | 27.62 | 27.00 | 27.00 | 18,387 |
| Oct 17, 2024 | 26.51 | 27.62 | 26.51 | 27.00 | 27.00 | 2,861 |
| Oct 16, 2024 | 27.64 | 27.64 | 27.64 | 27.00 | 27.00 | 9,309 |
| Oct 15, 2024 | 26.50 | 27.00 | 25.00 | 26.00 | 26.00 | 50,611 |
| Oct 14, 2024 | 25.36 | 25.36 | 25.36 | 25.90 | 25.90 | 10,515 |
| Oct 11, 2024 | 25.00 | 26.64 | 25.00 | 26.00 | 26.00 | 6,703 |
| Oct 10, 2024 | 25.36 | 25.36 | 25.36 | 26.00 | 26.00 | 4,128 |
| Oct 9, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Oct 8, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| Oct 7, 2024 | 26.02 | 26.78 | 26.02 | 26.40 | 26.40 | 5,088 |
| Oct 4, 2024 | 27.00 | 27.00 | 25.80 | 26.40 | 26.40 | 462 |
| Oct 3, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 14 |
| Oct 2, 2024 | 25.80 | 27.00 | 25.80 | 26.50 | 26.50 | 4,930 |
| Oct 1, 2024 | 25.80 | 25.91 | 25.80 | 26.10 | 26.10 | 517 |
| Sep 30, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 27, 2024 | 26.31 | 26.31 | 25.91 | 26.10 | 26.10 | 7,386 |
| Sep 26, 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 10 |
| Sep 25, 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 2 |
| Sep 24, 2024 | 25.80 | 25.80 | 25.80 | 26.10 | 26.10 | 8 |
| Sep 23, 2024 | 25.91 | 25.91 | 25.91 | 26.10 | 26.10 | 516 |
| Sep 20, 2024 | 26.29 | 26.29 | 26.29 | 26.10 | 26.10 | 7,928 |
| Sep 19, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 145 |
| Sep 18, 2024 | 25.80 | 26.29 | 25.80 | 26.10 | 26.10 | 4,840 |
| Sep 17, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 16, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 13, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 12, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 11, 2024 | 26.40 | 26.40 | 26.40 | 26.10 | 26.10 | 7 |
| Sep 10, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| Sep 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Sep 6, 2024 | 26.00 | 26.40 | 26.00 | 26.20 | 26.20 | 33,040 |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 25.80 | 25.80 | 507 |
| Sep 4, 2024 | 25.60 | 25.60 | 25.60 | 25.80 | 25.80 | 300 |
| Sep 3, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Sep 2, 2024 | 25.67 | 25.67 | 25.67 | 25.80 | 25.80 | 620 |
| Aug 30, 2024 | 25.60 | 25.67 | 25.60 | 25.80 | 25.80 | 1,261 |
| Aug 29, 2024 | 25.67 | 25.87 | 25.67 | 25.80 | 25.80 | 8,290 |
| Aug 28, 2024 | 25.74 | 25.87 | 25.74 | 25.80 | 25.80 | 122 |
| Aug 27, 2024 | 25.22 | 25.22 | 25.22 | 25.60 | 25.60 | 258 |
| Aug 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Aug 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Aug 21, 2024 | 25.18 | 25.18 | 25.18 | 25.50 | 25.50 | 2,000 |
| Aug 20, 2024 | 26.00 | 26.00 | 26.00 | 25.50 | 25.50 | 400 |
| Aug 19, 2024 | 25.74 | 25.74 | 25.34 | 25.60 | 25.60 | 20,000 |
| Aug 16, 2024 | 26.00 | 26.00 | 26.00 | 25.60 | 25.60 | 58 |
| Aug 15, 2024 | 25.18 | 25.34 | 25.18 | 25.60 | 25.60 | 2,528 |
| Aug 14, 2024 | 26.00 | 26.00 | 26.00 | 25.60 | 25.60 | 63 |
| Aug 13, 2024 | 26.00 | 26.00 | 26.00 | 25.60 | 25.60 | 6 |
| Aug 12, 2024 | 26.00 | 26.00 | 25.34 | 25.60 | 25.60 | 3,526 |
| Aug 9, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Aug 8, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Aug 7, 2024 | 24.56 | 24.56 | 24.56 | 25.50 | 25.50 | 4,093 |
| Aug 6, 2024 | 24.20 | 24.20 | 24.00 | 25.10 | 25.10 | 491 |
| Aug 5, 2024 | 25.00 | 25.00 | 24.42 | 24.60 | 24.60 | 3,324 |
| Aug 2, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Aug 1, 2024 | 25.51 | 25.51 | 25.51 | 25.00 | 25.00 | 1 |
| Jul 31, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jul 30, 2024 | 25.53 | 25.53 | 25.53 | 25.10 | 25.10 | 10,000 |
| Jul 29, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jul 26, 2024 | 24.58 | 24.58 | 24.58 | 25.50 | 25.50 | 5,689 |
| Jul 25, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Jul 24, 2024 | 24.60 | 26.00 | 24.60 | 25.10 | 25.10 | 2,156 |
| Jul 23, 2024 | 24.58 | 24.58 | 24.58 | 25.10 | 25.10 | 1,524 |
| Jul 22, 2024 | 26.00 | 26.00 | 25.37 | 25.60 | 25.60 | 10,656 |
| Jul 19, 2024 | 27.00 | 27.00 | 25.56 | 26.10 | 26.10 | 25,803 |
| Jul 18, 2024 | 25.67 | 25.67 | 25.67 | 26.10 | 26.10 | 10,000 |
| Jul 17, 2024 | 27.00 | 27.00 | 26.53 | 26.10 | 26.10 | 37,623 |
| Jul 16, 2024 | 25.67 | 25.67 | 25.67 | 26.10 | 26.10 | 10,000 |
| Jul 15, 2024 | 26.80 | 26.80 | 26.05 | 26.50 | 26.50 | 11,306 |
| Jul 12, 2024 | 25.67 | 25.67 | 25.67 | 26.10 | 26.10 | 8,844 |
| Jul 11, 2024 | 26.82 | 26.82 | 25.67 | 26.10 | 26.10 | 10,883 |
| Jul 10, 2024 | 26.72 | 26.72 | 24.93 | 26.00 | 26.00 | 9,705 |
| Jul 9, 2024 | 26.90 | 26.90 | 24.78 | 25.60 | 25.60 | 65,401 |
| Jul 8, 2024 | 26.00 | 26.00 | 25.01 | 25.50 | 25.50 | 46,689 |
| Jul 5, 2024 | 25.70 | 25.70 | 25.70 | 24.50 | 24.50 | 972 |
| Jul 4, 2024 | 25.00 | 25.00 | 23.52 | 24.50 | 24.50 | 37,796 |
| Jul 3, 2024 | 24.00 | 24.00 | 22.41 | 24.00 | 24.00 | 35,070 |
| Jul 2, 2024 | 22.35 | 22.35 | 22.35 | 23.00 | 23.00 | 454 |
| Jul 1, 2024 | 22.60 | 22.92 | 21.70 | 22.50 | 22.50 | 144,078 |
| Jun 28, 2024 | 22.70 | 22.80 | 21.88 | 22.50 | 22.50 | 30,660 |
| Jun 27, 2024 | 20.71 | 21.98 | 20.70 | 21.50 | 21.50 | 65,358 |
| Jun 26, 2024 | 18.50 | 20.65 | 18.00 | 19.95 | 19.95 | 525,008 |
| Jun 25, 2024 | 17.50 | 17.50 | 17.29 | 16.95 | 16.95 | 22,213 |
| Jun 24, 2024 | 17.30 | 17.30 | 16.63 | 17.00 | 17.00 | 15,159 |
| Jun 21, 2024 | 17.30 | 17.30 | 17.30 | 17.00 | 17.00 | 21,101 |
| Jun 20, 2024 | 18.00 | 18.04 | 17.00 | 17.25 | 17.25 | 446,795 |
| Jun 19, 2024 | 18.10 | 19.89 | 18.10 | 19.40 | 19.40 | 31,144 |
| Jun 18, 2024 | 21.00 | 21.00 | 20.00 | 20.15 | 20.15 | 68,142 |
| Jun 17, 2024 | 22.60 | 22.60 | 21.78 | 21.70 | 21.70 | 556 |
| Jun 14, 2024 | 21.00 | 22.01 | 21.00 | 21.90 | 21.90 | 10,851 |
| Jun 13, 2024 | 21.12 | 21.12 | 21.12 | 21.40 | 21.40 | 10,000 |
| Jun 12, 2024 | 21.82 | 21.82 | 21.82 | 21.40 | 21.40 | 22,781 |
| Jun 11, 2024 | 22.48 | 22.48 | 22.48 | 21.90 | 21.90 | 2,250 |
| Jun 10, 2024 | 22.00 | 22.00 | 21.80 | 21.40 | 21.40 | 26 |
| Jun 7, 2024 | 24.20 | 24.20 | 22.00 | 22.90 | 22.90 | 40,504 |
| Jun 6, 2024 | 24.05 | 24.05 | 24.05 | 24.50 | 24.50 | 300 |
| Jun 5, 2024 | 24.82 | 24.82 | 24.82 | 24.50 | 24.50 | 172 |
| Jun 4, 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 4 |
| Jun 3, 2024 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | 1,838 |
| May 31, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| May 30, 2024 | 25.00 | 25.00 | 24.15 | 24.50 | 24.50 | 3,321 |
| May 29, 2024 | 24.82 | 25.00 | 24.82 | 24.50 | 24.50 | 607 |
| May 28, 2024 | 24.15 | 24.15 | 24.15 | 24.50 | 24.50 | 7,000 |
| May 24, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| May 23, 2024 | 27.00 | 27.00 | 26.35 | 25.70 | 25.70 | 554 |