LSE - Delayed Quote GBp
Sorted Group Holdings Plc (SORT.L)
23.00
0.00
(0.00%)
At close: May 23 at 9:41:21 AM 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 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 3,773 |
| May 22, 2025 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | 90 |
| May 21, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 20, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 3 |
| May 19, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 345 |
| May 16, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 1,500 |
| May 15, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 1 |
| May 14, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 1,000 |
| May 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 9, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 1,972 |
| May 8, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 48 |
| May 7, 2025 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | 48 |
| May 6, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| May 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 1, 2025 | 24.50 | 27.00 | 22.00 | 24.50 | 24.50 | 2,052 |
| Apr 30, 2025 | 24.50 | 22.00 | 22.00 | 24.50 | 24.50 | 268 |
| Apr 29, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 28, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 25, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 24, 2025 | 24.50 | 22.00 | 22.00 | 24.50 | 24.50 | 48 |
| Apr 23, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| Apr 17, 2025 | 24.50 | 22.25 | 22.25 | 24.50 | 24.50 | 41 |
| Apr 16, 2025 | 24.50 | 22.00 | 22.00 | 24.50 | 24.50 | 5 |
| Apr 15, 2025 | 24.50 | 22.50 | 22.50 | 24.50 | 24.50 | 10 |
| Apr 14, 2025 | 25.50 | 27.00 | 24.00 | 24.50 | 24.50 | 2,503 |
| Apr 11, 2025 | 25.50 | 24.01 | 24.01 | 25.50 | 25.50 | 367 |
| Apr 10, 2025 | 24.50 | 23.00 | 23.00 | 25.50 | 25.50 | 500 |
| Apr 9, 2025 | 23.50 | 22.50 | 22.50 | 23.50 | 23.50 | 444 |
| Apr 8, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Apr 7, 2025 | 23.50 | 22.96 | 18.00 | 23.50 | 23.50 | 6,180 |
| Apr 4, 2025 | 23.50 | 23.00 | 22.00 | 23.50 | 23.50 | 10,068 |
| Apr 3, 2025 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 913 |
| Apr 2, 2025 | 23.50 | 22.00 | 22.00 | 23.50 | 23.50 | 1,868 |
| Apr 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| Mar 31, 2025 | 24.50 | 25.00 | 21.00 | 23.50 | 23.50 | 10,017 |
| Mar 28, 2025 | 31.00 | 27.00 | 20.00 | 24.50 | 24.50 | 12,460 |
| Mar 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 25, 2025 | 31.00 | 30.10 | 30.00 | 31.00 | 31.00 | 7 |
| Mar 24, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 20, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 1,209 |
| Mar 19, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 320 |
| Mar 18, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 348 |
| Mar 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 14, 2025 | 31.00 | 30.00 | 30.00 | 31.00 | 31.00 | 3,374 |
| Mar 13, 2025 | 31.00 | 32.60 | 30.00 | 32.60 | 32.60 | 712 |
| Mar 12, 2025 | 31.00 | 30.00 | 28.00 | 31.00 | 31.00 | 661 |
| Mar 11, 2025 | 36.00 | 35.00 | 25.00 | 31.00 | 31.00 | 18,510 |
| Mar 10, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 1,000 |
| Mar 7, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 426 |
| Mar 6, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 4, 2025 | 34.50 | 35.00 | 35.00 | 36.00 | 36.00 | 48 |
| Mar 3, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 639 |
| Feb 28, 2025 | 36.00 | 35.00 | 32.00 | 36.00 | 36.00 | 10,983 |
| Feb 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 26, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 224 |
| Feb 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 24, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 1,341 |
| Feb 21, 2025 | 36.00 | 33.00 | 33.00 | 36.00 | 36.00 | 15,188 |
| Feb 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 19, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 4,686 |
| Feb 18, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 3 |
| Feb 17, 2025 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | 28,506 |
| Feb 14, 2025 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | 1,395 |
| Feb 13, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 52 |
| Feb 12, 2025 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | 4,201 |
| Feb 11, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 67 |
| Feb 10, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 267 |
| Feb 7, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 10 |
| Feb 6, 2025 | 36.00 | 35.10 | 35.00 | 36.00 | 36.00 | 24 |
| Feb 5, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Feb 4, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 802 |
| Feb 3, 2025 | 39.50 | 40.00 | 35.00 | 36.00 | 36.00 | 39,574 |
| Jan 31, 2025 | 39.00 | 39.00 | 37.00 | 39.50 | 39.50 | 2,000 |
| Jan 30, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 650 |
| Jan 29, 2025 | 43.50 | 40.00 | 40.00 | 41.00 | 41.00 | 3,845 |
| Jan 28, 2025 | 44.50 | 46.00 | 41.00 | 43.50 | 43.50 | 1,230 |
| Jan 27, 2025 | 44.50 | 42.00 | 42.00 | 44.50 | 44.50 | 315 |
| Jan 24, 2025 | 49.00 | 48.00 | 45.00 | 44.50 | 44.50 | 4,816 |
| Jan 23, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 78 |
| Jan 22, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 60 |
| Jan 21, 2025 | 49.00 | 48.00 | 48.00 | 49.00 | 49.00 | 412 |
| Jan 20, 2025 | 52.50 | 53.00 | 46.00 | 49.00 | 49.00 | 12,959 |
| Jan 17, 2025 | 52.50 | 50.00 | 50.00 | 52.50 | 52.50 | 25 |
| Jan 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jan 15, 2025 | 52.50 | 50.50 | 50.00 | 52.50 | 52.50 | 969 |
| Jan 14, 2025 | 53.50 | 52.00 | 50.00 | 52.50 | 52.50 | 753 |
| Jan 13, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 10, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 9, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jan 8, 2025 | 53.50 | 55.00 | 51.94 | 53.50 | 53.50 | 2,372 |
| Jan 7, 2025 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 5 |
| Jan 6, 2025 | 53.50 | 52.00 | 51.94 | 53.50 | 53.50 | 101 |
| Jan 3, 2025 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 320 |
| Jan 2, 2025 | 53.50 | 52.10 | 51.94 | 53.50 | 53.50 | 1,123 |
| Dec 31, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Dec 30, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 16 |
| Dec 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Dec 24, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 6 |
| Dec 23, 2024 | 53.50 | 52.00 | 51.94 | 53.50 | 53.50 | 167 |
| Dec 20, 2024 | 53.50 | 52.00 | 52.00 | 53.50 | 53.50 | 841 |
| Dec 19, 2024 | 53.50 | 52.50 | 52.50 | 53.50 | 53.50 | 1,600 |
| Dec 18, 2024 | 54.00 | 53.00 | 53.00 | 54.00 | 54.00 | 4 |
| Dec 17, 2024 | 54.50 | 53.00 | 53.00 | 54.00 | 54.00 | 2,780 |
| Dec 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Dec 13, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 202 |
| Dec 12, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 2,001 |
| Dec 11, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 36 |
| Dec 10, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 177 |
| Dec 9, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Dec 6, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 1,000 |
| Dec 5, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Dec 4, 2024 | 54.50 | 54.00 | 54.00 | 54.50 | 54.50 | 177 |
| Dec 3, 2024 | 57.00 | 55.00 | 55.00 | 54.50 | 54.50 | 2 |
| Dec 2, 2024 | 57.00 | 54.00 | 54.00 | 57.00 | 57.00 | 23 |
| Nov 29, 2024 | 57.00 | 54.00 | 54.00 | 57.00 | 57.00 | 297 |
| Nov 28, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 27, 2024 | 57.00 | 54.00 | 54.00 | 57.00 | 57.00 | 37 |
| 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 | 57.00 | 54.00 | 54.00 | 57.00 | 57.00 | 2 |
| Nov 21, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| Nov 20, 2024 | 57.00 | 54.30 | 54.00 | 57.00 | 57.00 | 172 |
| Nov 19, 2024 | 57.50 | 55.00 | 52.00 | 57.00 | 57.00 | 1,667 |
| Nov 18, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 15, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 14, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 68 |
| Nov 13, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 1,000 |
| Nov 12, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 2 |
| Nov 11, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 53 |
| Nov 8, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 124,800 |
| Nov 7, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 55 |
| Nov 6, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 5, 2024 | 57.50 | 55.00 | 55.00 | 57.50 | 57.50 | 618 |
| Nov 4, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Nov 1, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 31, 2024 | 58.50 | 57.00 | 57.00 | 57.50 | 57.50 | 61 |
| Oct 30, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Oct 29, 2024 | 58.50 | 58.00 | 57.00 | 58.50 | 58.50 | 7,185 |
| Oct 28, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Oct 25, 2024 | 58.50 | 57.00 | 50.00 | 58.50 | 58.50 | 1,957 |
| Oct 24, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 1 |
| Oct 23, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Oct 22, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 318 |
| Oct 21, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 2 |
| Oct 18, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - |
| Oct 17, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 813 |
| Oct 16, 2024 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 480 |
| Oct 15, 2024 | 59.00 | 58.25 | 57.00 | 58.50 | 58.50 | 2,010 |
| Oct 14, 2024 | 59.00 | 55.00 | 55.00 | 59.00 | 59.00 | 6,000 |
| Oct 11, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 8 |
| Oct 10, 2024 | 59.00 | 58.00 | 58.00 | 59.00 | 59.00 | 191 |
| Oct 9, 2024 | 60.00 | 64.50 | 63.00 | 60.50 | 60.50 | 2 |
| Oct 8, 2024 | 69.00 | 68.00 | 58.00 | 60.50 | 60.50 | 5,224 |
| Oct 7, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 84 |
| Oct 4, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 11 |
| Oct 3, 2024 | 69.00 | 68.00 | 67.50 | 67.50 | 67.50 | 329 |
| Oct 2, 2024 | 69.00 | 68.06 | 68.00 | 69.00 | 69.00 | 394 |
| Oct 1, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 640 |
| Sep 30, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 342 |
| Sep 27, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 163 |
| Sep 26, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 787 |
| Sep 25, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 27 |
| Sep 24, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Sep 23, 2024 | 69.00 | 68.00 | 68.00 | 69.00 | 69.00 | 736 |
| Sep 20, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Sep 19, 2024 | 71.00 | 70.00 | 70.00 | 69.00 | 69.00 | 598 |
| Sep 18, 2024 | 71.00 | 70.50 | 70.00 | 71.00 | 71.00 | 12,000 |
| Sep 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 13, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 12, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 11, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 10, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 9, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 6, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 5, 2024 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 1 |
| Sep 4, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 3, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Sep 2, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 30, 2024 | 72.50 | 70.00 | 70.00 | 72.50 | 72.50 | 5 |
| Aug 29, 2024 | 72.50 | 73.50 | 70.00 | 72.50 | 72.50 | 10,609 |
| Aug 28, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 1,095 |
| Aug 27, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 23, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 4,907 |
| Aug 22, 2024 | 72.50 | 70.50 | 70.00 | 72.50 | 72.50 | 152 |
| Aug 21, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 108 |
| Aug 20, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 169 |
| Aug 19, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 295 |
| Aug 16, 2024 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | 44 |
| Aug 15, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 14, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 13, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 12, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 9, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Aug 8, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 542 |
| Aug 7, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 448 |
| Aug 6, 2024 | 72.50 | 70.25 | 70.25 | 72.50 | 72.50 | 850 |
| Aug 5, 2024 | 74.00 | 74.00 | 73.00 | 72.50 | 72.50 | 618 |
| Aug 2, 2024 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | 935 |
| Aug 1, 2024 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | 242 |
| Jul 31, 2024 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | 622 |
| Jul 30, 2024 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | 22 |
| Jul 29, 2024 | 74.00 | 73.00 | 73.00 | 74.00 | 74.00 | 16 |
| Jul 26, 2024 | 74.00 | 73.25 | 73.25 | 74.00 | 74.00 | 635 |
| Jul 25, 2024 | 74.50 | 73.00 | 73.00 | 74.00 | 74.00 | 426 |
| Jul 24, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 23, 2024 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 3 |
| Jul 22, 2024 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 80 |
| Jul 19, 2024 | 74.50 | 76.00 | 73.00 | 74.50 | 74.50 | 87 |
| Jul 18, 2024 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 480 |
| Jul 17, 2024 | 74.50 | 75.00 | 73.00 | 74.50 | 74.50 | 352 |
| Jul 16, 2024 | 74.50 | 73.00 | 73.00 | 74.50 | 74.50 | 3 |
| Jul 15, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 12, 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| Jul 11, 2024 | 75.50 | 75.25 | 75.00 | 74.50 | 74.50 | 1,572 |
| Jul 10, 2024 | 75.50 | 75.00 | 75.00 | 75.50 | 75.50 | 355 |
| Jul 9, 2024 | 76.50 | 75.00 | 73.00 | 75.50 | 75.50 | 4,802 |
| Jul 8, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jul 5, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 12 |
| Jul 4, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jul 3, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 320 |
| Jul 2, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jul 1, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 675 |
| Jun 28, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 27, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 26, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 92 |
| Jun 25, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 133 |
| Jun 24, 2024 | 76.50 | 75.00 | 75.00 | 76.50 | 76.50 | 355 |
| Jun 21, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| Jun 20, 2024 | 78.50 | 78.00 | 74.00 | 76.50 | 76.50 | 4,987 |
| Jun 19, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jun 18, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jun 17, 2024 | 78.50 | 80.00 | 75.00 | 78.50 | 78.50 | 10,084 |
| Jun 14, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jun 13, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jun 12, 2024 | 78.50 | 77.00 | 77.00 | 78.50 | 78.50 | 2,597 |
| Jun 11, 2024 | 78.50 | 77.00 | 75.00 | 78.50 | 78.50 | 7,421 |
| Jun 10, 2024 | 79.00 | 78.00 | 77.00 | 78.50 | 78.50 | 1,767 |
| Jun 7, 2024 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 3 |
| Jun 6, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jun 5, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jun 4, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| Jun 3, 2024 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 9 |
| May 31, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| May 30, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| May 29, 2024 | 79.00 | 78.00 | 78.00 | 79.00 | 79.00 | 160 |
| May 28, 2024 | 79.00 | 79.00 | 70.00 | 79.00 | 79.00 | 7,823 |
| May 24, 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - |
| May 23, 2024 | 79.00 | 79.60 | 78.00 | 79.00 | 79.00 | 543 |