LSE - Delayed Quote GBp
Focusrite plc (TUNE.L)
185.93
-7.07
(-3.66%)
As of 12:58:06 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 |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 194.00 | 195.00 | 185.00 | 185.93 | 185.93 | 25,631 |
| Jun 13, 2025 | 192.50 | 195.00 | 190.00 | 193.00 | 193.00 | 48,292 |
| Jun 12, 2025 | 193.50 | 195.00 | 190.00 | 192.50 | 192.50 | 219,523 |
| Jun 11, 2025 | 200.00 | 202.70 | 190.00 | 193.50 | 193.50 | 111,648 |
| Jun 10, 2025 | 200.00 | 202.90 | 196.04 | 201.00 | 201.00 | 879,462 |
| Jun 9, 2025 | 190.00 | 206.00 | 190.00 | 206.00 | 206.00 | 134,801 |
| Jun 6, 2025 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 121,272 |
| Jun 5, 2025 | 177.50 | 190.00 | 175.25 | 180.00 | 180.00 | 180,854 |
| Jun 4, 2025 | 182.50 | 185.00 | 175.00 | 177.50 | 177.50 | 309,986 |
| Jun 3, 2025 | 162.50 | 185.00 | 160.00 | 182.50 | 182.50 | 652,414 |
| Jun 2, 2025 | 162.50 | 165.00 | 161.00 | 162.50 | 162.50 | 30,982 |
| May 30, 2025 | 162.50 | 168.00 | 160.00 | 162.50 | 162.50 | 82,268 |
| May 29, 2025 | 162.50 | 165.00 | 160.00 | 162.50 | 162.50 | 52,234 |
| May 28, 2025 | 168.50 | 168.00 | 160.00 | 162.50 | 162.50 | 94,270 |
| May 27, 2025 | 175.00 | 180.00 | 164.00 | 168.50 | 168.50 | 122,761 |
| May 23, 2025 | 165.00 | 179.00 | 165.00 | 171.00 | 171.00 | 130,472 |
| May 22, 2025 | 155.00 | 170.00 | 150.00 | 168.00 | 168.00 | 199,428 |
| May 21, 2025 | 155.00 | 159.00 | 150.00 | 155.00 | 155.00 | 101,063 |
| May 20, 2025 | 140.00 | 159.00 | 138.85 | 155.00 | 155.00 | 144,383 |
| May 19, 2025 | 142.50 | 145.00 | 135.00 | 142.00 | 142.00 | 228,155 |
| May 16, 2025 | 142.50 | 147.00 | 140.00 | 145.00 | 145.00 | 171,333 |
| May 15, 2025 | 150.00 | 155.00 | 140.75 | 145.00 | 145.00 | 184,740 |
| May 14, 2025 | 157.50 | 160.00 | 147.00 | 150.00 | 150.00 | 288,654 |
| May 13, 2025 | 160.00 | 165.00 | 155.00 | 158.00 | 158.00 | 103,722 |
| May 12, 2025 | 160.00 | 165.00 | 156.55 | 160.00 | 160.00 | 266,134 |
| May 9, 2025 | 155.00 | 164.00 | 149.50 | 160.00 | 160.00 | 166,809 |
| May 8, 2025 | 2.1 Dividend | |||||
| May 8, 2025 | 142.50 | 160.00 | 140.00 | 160.00 | 160.00 | 213,546 |
| May 7, 2025 | 137.50 | 150.00 | 135.00 | 150.00 | 149.98 | 135,637 |
| May 6, 2025 | 137.50 | 140.00 | 135.00 | 137.50 | 137.48 | 934,189 |
| May 2, 2025 | 131.00 | 140.00 | 130.00 | 140.00 | 139.98 | 771,548 |
| May 1, 2025 | 132.50 | 135.00 | 130.00 | 132.00 | 131.98 | 439,592 |
| Apr 30, 2025 | 142.50 | 145.00 | 130.00 | 135.00 | 134.98 | 139,555 |
| Apr 29, 2025 | 150.00 | 155.00 | 140.50 | 145.00 | 144.98 | 302,679 |
| Apr 28, 2025 | 142.50 | 145.00 | 141.00 | 142.50 | 142.48 | 47,804 |
| Apr 25, 2025 | 145.00 | 150.00 | 140.50 | 142.50 | 142.48 | 213,346 |
| Apr 24, 2025 | 145.00 | 150.00 | 141.80 | 144.00 | 143.98 | 198,189 |
| Apr 23, 2025 | 147.50 | 147.00 | 140.00 | 146.00 | 145.98 | 32,284 |
| Apr 22, 2025 | 150.00 | 158.50 | 145.00 | 153.00 | 152.98 | 32,672 |
| Apr 17, 2025 | 155.00 | 158.50 | 143.28 | 155.00 | 154.98 | 75,783 |
| Apr 16, 2025 | 155.00 | 159.50 | 152.00 | 155.00 | 154.98 | 7,247 |
| Apr 15, 2025 | 155.00 | 159.70 | 152.56 | 155.00 | 154.98 | 8,450 |
| Apr 14, 2025 | 147.50 | 159.75 | 142.00 | 152.00 | 151.98 | 66,685 |
| Apr 11, 2025 | 147.50 | 151.00 | 145.26 | 150.50 | 150.48 | 64,836 |
| Apr 10, 2025 | 145.00 | 151.00 | 145.00 | 147.50 | 147.48 | 127,450 |
| Apr 9, 2025 | 142.50 | 145.00 | 135.80 | 140.00 | 139.98 | 17,037 |
| Apr 8, 2025 | 137.50 | 145.00 | 135.00 | 142.50 | 142.48 | 47,329 |
| Apr 7, 2025 | 142.50 | 145.00 | 130.00 | 138.00 | 137.98 | 83,849 |
| Apr 4, 2025 | 152.50 | 155.00 | 140.00 | 140.00 | 139.98 | 416,978 |
| Apr 3, 2025 | 157.50 | 160.00 | 150.00 | 152.50 | 152.48 | 101,128 |
| Apr 2, 2025 | 162.50 | 164.00 | 156.50 | 157.50 | 157.48 | 127,483 |
| Apr 1, 2025 | 156.50 | 165.00 | 154.40 | 162.50 | 162.48 | 170,814 |
| Mar 31, 2025 | 156.50 | 161.50 | 153.00 | 160.00 | 159.98 | 113,222 |
| Mar 28, 2025 | 154.00 | 160.00 | 153.40 | 160.00 | 159.98 | 49,906 |
| Mar 27, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 153.98 | 117,252 |
| Mar 26, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 154.98 | 115,039 |
| Mar 25, 2025 | 154.00 | 155.00 | 153.00 | 154.00 | 153.98 | 172,928 |
| Mar 24, 2025 | 162.50 | 165.00 | 152.00 | 154.50 | 154.48 | 119,734 |
| Mar 21, 2025 | 170.00 | 171.45 | 160.00 | 162.50 | 162.48 | 50,713 |
| Mar 20, 2025 | 170.00 | 175.00 | 165.00 | 170.00 | 169.98 | 100,904 |
| Mar 19, 2025 | 172.50 | 175.00 | 170.00 | 172.50 | 172.48 | 88,134 |
| Mar 18, 2025 | 175.00 | 180.00 | 171.00 | 175.00 | 174.98 | 92,500 |
| Mar 17, 2025 | 177.50 | 176.00 | 170.10 | 175.00 | 174.98 | 62,533 |
| Mar 14, 2025 | 177.50 | 180.00 | 175.08 | 177.50 | 177.48 | 438,972 |
| Mar 13, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.48 | 83,579 |
| Mar 12, 2025 | 177.50 | 180.00 | 175.00 | 177.50 | 177.48 | 779,796 |
| Mar 11, 2025 | 182.50 | 183.00 | 175.00 | 177.50 | 177.48 | 330,759 |
| Mar 10, 2025 | 185.00 | 190.00 | 180.00 | 182.50 | 182.47 | 18,960 |
| Mar 7, 2025 | 185.00 | 190.00 | 180.00 | 185.00 | 184.97 | 122,647 |
| Mar 6, 2025 | 185.00 | 190.00 | 181.55 | 185.00 | 184.97 | 14,369 |
| Mar 5, 2025 | 182.50 | 190.00 | 181.20 | 185.00 | 184.97 | 94,783 |
| Mar 4, 2025 | 192.50 | 195.00 | 180.00 | 185.00 | 184.97 | 207,068 |
| Mar 3, 2025 | 195.00 | 200.00 | 190.00 | 192.50 | 192.47 | 29,712 |
| Feb 28, 2025 | 196.00 | 200.00 | 192.00 | 195.00 | 194.97 | 39,782 |
| Feb 27, 2025 | 196.00 | 196.00 | 192.00 | 196.00 | 195.97 | 90,487 |
| Feb 26, 2025 | 197.50 | 200.00 | 192.00 | 196.00 | 195.97 | 8,121 |
| Feb 25, 2025 | 190.00 | 199.80 | 193.43 | 195.00 | 194.97 | 90,556 |
| Feb 24, 2025 | 185.00 | 195.00 | 184.41 | 190.00 | 189.97 | 837,000 |
| Feb 21, 2025 | 186.50 | 186.96 | 183.86 | 185.00 | 184.97 | 40,524 |
| Feb 20, 2025 | 186.50 | 190.00 | 183.00 | 186.50 | 186.47 | 1,271,505 |
| Feb 19, 2025 | 186.50 | 189.00 | 183.61 | 186.50 | 186.47 | 369,716 |
| Feb 18, 2025 | 186.50 | 190.00 | 183.11 | 186.50 | 186.47 | 26,866 |
| Feb 17, 2025 | 186.50 | 190.00 | 183.00 | 184.00 | 183.97 | 142,618 |
| Feb 14, 2025 | 186.50 | 190.00 | 183.00 | 186.50 | 186.47 | 167,231 |
| Feb 13, 2025 | 186.50 | 189.20 | 185.19 | 186.50 | 186.47 | 133,358 |
| Feb 12, 2025 | 185.00 | 190.00 | 180.00 | 186.50 | 186.47 | 20,699 |
| Feb 11, 2025 | 182.50 | 190.00 | 180.00 | 185.00 | 184.97 | 39,303 |
| Feb 10, 2025 | 182.50 | 188.00 | 182.00 | 182.00 | 181.97 | 1,342,262 |
| Feb 7, 2025 | 189.00 | 190.00 | 182.00 | 186.00 | 185.97 | 161,886 |
| Feb 6, 2025 | 189.00 | 190.00 | 188.00 | 189.00 | 188.97 | 473,043 |
| Feb 5, 2025 | 193.50 | 195.00 | 188.00 | 190.00 | 189.97 | 171,730 |
| Feb 4, 2025 | 193.50 | 195.00 | 192.00 | 193.50 | 193.47 | 49,258 |
| Feb 3, 2025 | 193.50 | 195.00 | 192.00 | 194.00 | 193.97 | 55,627 |
| Jan 31, 2025 | 205.00 | 210.00 | 192.00 | 195.00 | 194.97 | 290,956 |
| Jan 30, 2025 | 209.00 | 212.00 | 205.00 | 210.00 | 209.97 | 42,256 |
| Jan 29, 2025 | 212.50 | 215.00 | 205.80 | 209.00 | 208.97 | 225,544 |
| Jan 28, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.47 | 276,076 |
| Jan 27, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.47 | 40,148 |
| Jan 24, 2025 | 212.50 | 215.00 | 210.00 | 212.50 | 212.47 | 165,192 |
| Jan 23, 2025 | 217.50 | 220.00 | 210.00 | 215.00 | 214.97 | 42,489 |
| Jan 22, 2025 | 220.00 | 225.00 | 212.00 | 219.00 | 218.97 | 32,945 |
| Jan 21, 2025 | 220.00 | 225.00 | 215.00 | 216.00 | 215.97 | 38,255 |
| Jan 20, 2025 | 220.00 | 225.00 | 215.00 | 223.00 | 222.97 | 19,495 |
| Jan 17, 2025 | 221.00 | 225.00 | 215.00 | 221.00 | 220.97 | 36,393 |
| Jan 16, 2025 | 221.00 | 225.00 | 216.51 | 221.00 | 220.97 | 39,580 |
| Jan 15, 2025 | 222.50 | 225.00 | 217.00 | 218.00 | 217.97 | 811,849 |
| Jan 14, 2025 | 226.00 | 226.50 | 220.00 | 222.50 | 222.47 | 40,011 |
| Jan 13, 2025 | 226.00 | 230.00 | 225.00 | 230.00 | 229.97 | 14,116 |
| Jan 10, 2025 | 233.50 | 240.00 | 223.25 | 226.00 | 225.97 | 93,707 |
| Jan 9, 2025 | 237.50 | 240.00 | 230.00 | 233.50 | 233.47 | 12,024 |
| Jan 8, 2025 | 251.50 | 255.00 | 235.00 | 235.00 | 234.97 | 41,229 |
| Jan 7, 2025 | 251.50 | 252.34 | 248.45 | 250.00 | 249.96 | 17,234 |
| Jan 6, 2025 | 247.50 | 255.00 | 245.00 | 255.00 | 254.96 | 19,771 |
| Jan 3, 2025 | 247.50 | 250.00 | 245.00 | 250.00 | 249.96 | 10,158 |
| Jan 2, 2025 | 257.50 | 258.49 | 245.00 | 255.00 | 254.96 | 44,636 |
| Dec 31, 2024 | 260.00 | 260.00 | 255.00 | 260.00 | 259.96 | 1,371 |
| Dec 30, 2024 | 262.50 | 265.00 | 255.00 | 257.50 | 257.46 | 30,530 |
| Dec 27, 2024 | 262.50 | 265.00 | 260.00 | 262.50 | 262.46 | 22,709 |
| Dec 24, 2024 | 4.5 Dividend | |||||
| Dec 24, 2024 | 255.00 | 264.00 | 250.00 | 262.50 | 262.46 | 41,081 |
| Dec 23, 2024 | 250.00 | 260.00 | 250.00 | 255.00 | 254.92 | 33,628 |
| Dec 20, 2024 | 252.50 | 255.00 | 245.00 | 251.00 | 250.92 | 38,253 |
| Dec 19, 2024 | 265.00 | 270.00 | 250.00 | 250.00 | 249.92 | 191,426 |
| Dec 18, 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 264.92 | 120,438 |
| Dec 17, 2024 | 265.00 | 270.00 | 260.00 | 265.00 | 264.92 | 111,660 |
| Dec 16, 2024 | 272.50 | 275.00 | 260.00 | 268.00 | 267.92 | 37,329 |
| Dec 13, 2024 | 277.50 | 286.00 | 271.00 | 272.50 | 272.41 | 40,322 |
| Dec 12, 2024 | 277.50 | 280.00 | 275.00 | 277.50 | 277.41 | 34,635 |
| Dec 11, 2024 | 282.50 | 285.00 | 275.05 | 277.50 | 277.41 | 583,935 |
| Dec 10, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.41 | 21,024 |
| Dec 9, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.41 | 280,904 |
| Dec 6, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.41 | 4,967 |
| Dec 5, 2024 | 282.50 | 285.00 | 279.00 | 285.00 | 284.91 | 69,058 |
| Dec 4, 2024 | 290.00 | 295.00 | 280.00 | 282.50 | 282.41 | 177,351 |
| Dec 3, 2024 | 275.00 | 293.49 | 272.00 | 288.00 | 287.91 | 46,128 |
| Dec 2, 2024 | 270.00 | 280.00 | 267.00 | 275.00 | 274.91 | 69,199 |
| Nov 29, 2024 | 277.50 | 280.00 | 265.00 | 270.00 | 269.91 | 45,768 |
| Nov 28, 2024 | 265.00 | 280.00 | 260.00 | 280.00 | 279.91 | 23,323 |
| Nov 27, 2024 | 255.00 | 272.00 | 255.00 | 265.00 | 264.92 | 96,380 |
| Nov 26, 2024 | 250.00 | 259.99 | 245.02 | 259.00 | 258.92 | 61,304 |
| Nov 25, 2024 | 249.00 | 255.00 | 245.00 | 250.00 | 249.92 | 28,022 |
| Nov 22, 2024 | 249.00 | 253.00 | 245.00 | 249.00 | 248.92 | 11,713 |
| Nov 21, 2024 | 249.00 | 253.00 | 245.00 | 249.00 | 248.92 | 11,222 |
| Nov 20, 2024 | 252.50 | 255.00 | 245.00 | 249.00 | 248.92 | 22,102 |
| Nov 19, 2024 | 242.50 | 260.00 | 242.00 | 255.00 | 254.92 | 253,776 |
| Nov 18, 2024 | 240.00 | 245.00 | 235.00 | 242.00 | 241.92 | 248,857 |
| Nov 15, 2024 | 240.00 | 245.00 | 235.00 | 245.00 | 244.92 | 33,854 |
| Nov 14, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.92 | 32,480 |
| Nov 13, 2024 | 237.50 | 244.98 | 235.00 | 240.00 | 239.92 | 25,985 |
| Nov 12, 2024 | 240.00 | 240.45 | 235.00 | 237.50 | 237.42 | 44,528 |
| Nov 11, 2024 | 240.00 | 245.00 | 237.00 | 240.00 | 239.92 | 37,414 |
| Nov 8, 2024 | 242.50 | 245.00 | 238.00 | 240.00 | 239.92 | 40,231 |
| Nov 7, 2024 | 242.50 | 245.00 | 240.00 | 242.50 | 242.42 | 867,357 |
| Nov 6, 2024 | 240.00 | 245.00 | 235.00 | 242.50 | 242.42 | 45,415 |
| Nov 5, 2024 | 240.00 | 245.00 | 236.00 | 241.00 | 240.92 | 49,578 |
| Nov 4, 2024 | 238.50 | 247.00 | 235.00 | 247.00 | 246.92 | 54,482 |
| Nov 1, 2024 | 240.00 | 242.00 | 235.00 | 242.00 | 241.92 | 109,152 |
| Oct 31, 2024 | 240.00 | 242.00 | 237.52 | 238.50 | 238.42 | 350,654 |
| Oct 30, 2024 | 222.50 | 240.00 | 220.00 | 240.00 | 239.92 | 309,429 |
| Oct 29, 2024 | 222.50 | 225.00 | 220.00 | 222.50 | 222.43 | 93,569 |
| Oct 28, 2024 | 226.50 | 229.99 | 220.00 | 220.00 | 219.93 | 113,003 |
| Oct 25, 2024 | 230.00 | 230.49 | 223.00 | 226.50 | 226.43 | 43,999 |
| Oct 24, 2024 | 226.50 | 234.98 | 225.00 | 230.00 | 229.93 | 31,154 |
| Oct 23, 2024 | 240.00 | 245.00 | 220.00 | 229.00 | 228.93 | 146,471 |
| Oct 22, 2024 | 242.50 | 245.00 | 235.50 | 240.00 | 239.92 | 32,753 |
| Oct 21, 2024 | 240.00 | 245.00 | 237.26 | 242.50 | 242.42 | 103,479 |
| Oct 18, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.92 | 17,813 |
| Oct 17, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 239.92 | 90,767 |
| Oct 16, 2024 | 238.50 | 245.00 | 235.00 | 240.00 | 239.92 | 48,556 |
| Oct 15, 2024 | 247.50 | 250.00 | 235.00 | 238.50 | 238.42 | 79,061 |
| Oct 14, 2024 | 247.50 | 250.00 | 245.00 | 247.00 | 246.92 | 64,014 |
| Oct 11, 2024 | 247.50 | 249.71 | 245.21 | 247.50 | 247.42 | 36,703 |
| Oct 10, 2024 | 247.50 | 250.00 | 245.01 | 247.50 | 247.42 | 34,101 |
| Oct 9, 2024 | 252.50 | 250.00 | 245.00 | 247.50 | 247.42 | 236,702 |
| Oct 8, 2024 | 250.00 | 255.00 | 245.00 | 250.00 | 249.92 | 188,362 |
| Oct 7, 2024 | 257.50 | 265.00 | 248.00 | 248.00 | 247.92 | 95,990 |
| Oct 4, 2024 | 260.00 | 265.00 | 250.00 | 257.50 | 257.42 | 57,582 |
| Oct 3, 2024 | 260.00 | 265.00 | 255.00 | 260.00 | 259.92 | 16,776 |
| Oct 2, 2024 | 265.00 | 270.00 | 255.00 | 260.00 | 259.92 | 110,403 |
| Oct 1, 2024 | 272.50 | 275.00 | 260.00 | 265.00 | 264.92 | 160,835 |
| Sep 30, 2024 | 280.00 | 285.00 | 270.00 | 272.50 | 272.41 | 41,848 |
| Sep 27, 2024 | 282.50 | 285.00 | 275.00 | 275.00 | 274.91 | 30,583 |
| Sep 26, 2024 | 282.50 | 285.00 | 276.00 | 280.00 | 279.91 | 91,087 |
| Sep 25, 2024 | 282.50 | 283.50 | 280.00 | 282.50 | 282.41 | 207,718 |
| Sep 24, 2024 | 282.50 | 285.00 | 280.00 | 282.50 | 282.41 | 47,176 |
| Sep 23, 2024 | 285.00 | 290.00 | 280.05 | 282.50 | 282.41 | 19,987 |
| Sep 20, 2024 | 287.50 | 290.00 | 279.00 | 285.00 | 284.91 | 20,906 |
| Sep 19, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.41 | 79,367 |
| Sep 18, 2024 | 287.50 | 289.70 | 285.00 | 287.50 | 287.41 | 29,629 |
| Sep 17, 2024 | 287.50 | 295.00 | 285.00 | 287.50 | 287.41 | 29,457 |
| Sep 16, 2024 | 287.50 | 287.25 | 285.00 | 287.50 | 287.41 | 24,744 |
| Sep 13, 2024 | 287.50 | 287.00 | 285.00 | 287.50 | 287.41 | 13,161 |
| Sep 12, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.41 | 13,847 |
| Sep 11, 2024 | 287.50 | 290.00 | 285.00 | 287.50 | 287.41 | 34,832 |
| Sep 10, 2024 | 292.50 | 292.50 | 285.00 | 287.00 | 286.91 | 240,641 |
| Sep 9, 2024 | 292.50 | 295.00 | 290.00 | 292.50 | 292.41 | 51,901 |
| Sep 6, 2024 | 302.50 | 304.00 | 290.00 | 292.50 | 292.41 | 35,303 |
| Sep 5, 2024 | 305.00 | 310.00 | 298.00 | 305.00 | 304.90 | 65,746 |
| Sep 4, 2024 | 305.00 | 310.00 | 300.00 | 305.00 | 304.90 | 759,092 |
| Sep 3, 2024 | 300.00 | 308.50 | 300.00 | 305.00 | 304.90 | 38,726 |
| Sep 2, 2024 | 300.00 | 305.00 | 295.00 | 300.00 | 299.91 | 65,750 |
| Aug 30, 2024 | 297.50 | 304.00 | 295.00 | 300.00 | 299.91 | 36,994 |
| Aug 29, 2024 | 290.00 | 300.00 | 290.00 | 297.50 | 297.41 | 151,232 |
| Aug 28, 2024 | 300.00 | 310.00 | 280.00 | 295.00 | 294.91 | 778,791 |
| Aug 27, 2024 | 355.00 | 355.00 | 343.50 | 348.00 | 347.89 | 101,510 |
| Aug 23, 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 354.89 | 3,246 |
| Aug 22, 2024 | 362.50 | 365.00 | 352.50 | 356.00 | 355.89 | 51,202 |
| Aug 21, 2024 | 365.00 | 370.00 | 360.00 | 362.00 | 361.89 | 16,043 |
| Aug 20, 2024 | 365.00 | 370.00 | 360.00 | 368.00 | 367.88 | 277,176 |
| Aug 19, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.88 | 80,564 |
| Aug 16, 2024 | 365.00 | 370.00 | 360.00 | 362.50 | 362.39 | 53,745 |
| Aug 15, 2024 | 365.00 | 365.00 | 360.27 | 365.00 | 364.88 | 22,812 |
| Aug 14, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.88 | 28,817 |
| Aug 13, 2024 | 365.00 | 365.00 | 360.00 | 365.00 | 364.88 | 40,612 |
| Aug 12, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.88 | 60,305 |
| Aug 9, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.88 | 37,456 |
| Aug 8, 2024 | 365.00 | 370.00 | 360.00 | 365.00 | 364.88 | 13,682 |
| Aug 7, 2024 | 365.00 | 370.00 | 362.00 | 365.00 | 364.88 | 14,215 |
| Aug 6, 2024 | 357.50 | 368.00 | 358.00 | 365.00 | 364.88 | 18,856 |
| Aug 5, 2024 | 370.00 | 375.00 | 350.00 | 362.00 | 361.89 | 53,357 |
| Aug 2, 2024 | 377.50 | 385.00 | 365.00 | 377.50 | 377.38 | 27,476 |
| Aug 1, 2024 | 382.50 | 385.00 | 368.00 | 380.00 | 379.88 | 20,112 |
| Jul 31, 2024 | 382.50 | 385.00 | 380.00 | 382.00 | 381.88 | 7,155 |
| Jul 30, 2024 | 382.50 | 382.50 | 372.00 | 382.50 | 382.38 | 366,961 |
| Jul 29, 2024 | 382.50 | 385.00 | 380.00 | 382.00 | 381.88 | 27,396 |
| Jul 26, 2024 | 382.50 | 385.00 | 380.00 | 382.50 | 382.38 | 13,653 |
| Jul 25, 2024 | 385.00 | 385.00 | 380.00 | 382.50 | 382.38 | 23,766 |
| Jul 24, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.88 | 408,448 |
| Jul 23, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.88 | 18,945 |
| Jul 22, 2024 | 385.00 | 390.00 | 380.75 | 385.00 | 384.88 | 26,295 |
| Jul 19, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.88 | 13,655 |
| Jul 18, 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 384.88 | 31,633 |
| Jul 17, 2024 | 387.50 | 390.00 | 381.75 | 385.00 | 384.88 | 51,492 |
| Jul 16, 2024 | 387.50 | 390.00 | 382.25 | 387.50 | 387.38 | 131,302 |
| Jul 15, 2024 | 387.50 | 390.00 | 380.00 | 385.00 | 384.88 | 38,285 |
| Jul 12, 2024 | 387.50 | 395.00 | 383.00 | 385.00 | 384.88 | 35,822 |
| Jul 11, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.38 | 254,001 |
| Jul 10, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.38 | 73,769 |
| Jul 9, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.38 | 23,552 |
| Jul 8, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.38 | 12,659 |
| Jul 5, 2024 | 387.50 | 392.00 | 381.00 | 387.50 | 387.38 | 54,819 |
| Jul 4, 2024 | 387.50 | 395.00 | 385.00 | 387.50 | 387.38 | 49,811 |
| Jul 3, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.38 | 62,606 |
| Jul 2, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.88 | 12,835 |
| Jul 1, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.88 | 58,374 |
| Jun 28, 2024 | 387.50 | 397.00 | 380.00 | 395.00 | 394.88 | 36,155 |
| Jun 27, 2024 | 387.50 | 395.00 | 387.30 | 387.50 | 387.38 | 9,594 |
| Jun 26, 2024 | 390.00 | 394.99 | 387.30 | 387.50 | 387.38 | 11,327 |
| Jun 25, 2024 | 387.50 | 395.00 | 380.00 | 390.00 | 389.88 | 30,732 |
| Jun 24, 2024 | 387.50 | 395.00 | 380.00 | 387.50 | 387.38 | 156,067 |
| Jun 21, 2024 | 387.50 | 393.35 | 380.10 | 387.50 | 387.38 | 33,186 |
| Jun 20, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.38 | 13,191 |
| Jun 19, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.38 | 5,510 |
| Jun 18, 2024 | 387.50 | 393.35 | 380.00 | 388.00 | 387.88 | 13,799 |
| Jun 17, 2024 | 387.50 | 393.35 | 380.00 | 387.50 | 387.38 | 15,083 |