LSE - Delayed Quote GBp
Hercules Site Services Plc (HERC.L)
48.97
+0.47
+(0.97%)
As of 1:45:42 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 |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 48.03 | 49.00 | 48.00 | 48.97 | 48.97 | 12,424 |
| Apr 23, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 35,043 |
| Apr 22, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 27,209 |
| Apr 17, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 562 |
| Apr 16, 2025 | 48.50 | 49.00 | 48.02 | 48.50 | 48.50 | 10,871 |
| Apr 15, 2025 | 49.00 | 49.94 | 48.00 | 48.50 | 48.50 | 24,207 |
| Apr 14, 2025 | 50.00 | 51.00 | 48.00 | 48.00 | 48.00 | 58,055 |
| Apr 11, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 4,123 |
| Apr 10, 2025 | 48.50 | 49.76 | 48.35 | 49.50 | 49.50 | 20,295 |
| Apr 9, 2025 | 48.00 | 48.42 | 47.11 | 48.00 | 48.00 | 17,605 |
| Apr 8, 2025 | 47.00 | 48.48 | 46.10 | 48.00 | 48.00 | 31,135 |
| Apr 7, 2025 | 47.50 | 48.00 | 46.00 | 47.00 | 47.00 | 36,222 |
| Apr 4, 2025 | 49.50 | 50.00 | 47.02 | 47.50 | 47.50 | 62,395 |
| Apr 3, 2025 | 51.00 | 50.00 | 49.11 | 49.50 | 49.50 | 11,293 |
| Apr 2, 2025 | 51.00 | 51.88 | 50.00 | 51.00 | 51.00 | 29,998 |
| Apr 1, 2025 | 51.00 | 52.00 | 50.04 | 51.00 | 51.00 | 12,339 |
| Mar 31, 2025 | 51.00 | 51.94 | 50.04 | 51.00 | 51.00 | 28,800 |
| Mar 28, 2025 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 37,860 |
| Mar 27, 2025 | 50.50 | 51.93 | 49.07 | 50.50 | 50.50 | 6,486 |
| Mar 26, 2025 | 50.00 | 50.88 | 49.20 | 50.50 | 50.50 | 31,550 |
| Mar 25, 2025 | 49.50 | 51.00 | 49.00 | 50.00 | 50.00 | 11,690 |
| Mar 24, 2025 | 49.50 | 50.91 | 49.00 | 49.50 | 49.50 | 60,228 |
| Mar 21, 2025 | 49.50 | 49.53 | 49.00 | 49.50 | 49.50 | 29,333 |
| Mar 20, 2025 | 49.50 | 50.00 | 49.15 | 49.50 | 49.50 | 63,102 |
| Mar 19, 2025 | 50.00 | 50.89 | 50.78 | 49.50 | 49.50 | 22,817 |
| Mar 18, 2025 | 51.00 | 50.89 | 49.55 | 50.00 | 50.00 | 65,873 |
| Mar 17, 2025 | 50.00 | 51.54 | 50.00 | 51.00 | 51.00 | 94,082 |
| Mar 14, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | 30,535 |
| Mar 13, 2025 | 50.00 | 50.60 | 49.20 | 50.00 | 50.00 | 28 |
| Mar 12, 2025 | 50.00 | 50.33 | 49.10 | 50.00 | 50.00 | 44,811 |
| Mar 11, 2025 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | 46,185 |
| Mar 10, 2025 | 48.00 | 50.76 | 47.26 | 50.50 | 50.50 | 100,965 |
| Mar 7, 2025 | 47.50 | 48.00 | 47.15 | 47.50 | 47.50 | 9,496 |
| Mar 6, 2025 | 47.50 | 48.00 | 46.00 | 48.00 | 48.00 | 123,198 |
| Mar 5, 2025 | 48.50 | 49.00 | 47.20 | 48.00 | 48.00 | 130,281 |
| Mar 4, 2025 | 49.00 | 48.60 | 48.00 | 48.50 | 48.50 | 42,311 |
| Mar 3, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | 105,595 |
| Feb 28, 2025 | 53.00 | 53.80 | 49.00 | 51.00 | 51.00 | 127,395 |
| Feb 27, 2025 | 54.00 | 55.00 | 52.06 | 53.00 | 53.00 | 22,804 |
| Feb 26, 2025 | 54.00 | 54.20 | 53.00 | 54.00 | 54.00 | 2,803 |
| Feb 25, 2025 | 54.00 | 53.80 | 53.00 | 54.00 | 54.00 | 15,406 |
| Feb 24, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 33,130 |
| Feb 21, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 26,641 |
| Feb 20, 2025 | 1.12 Dividend | |||||
| Feb 20, 2025 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | 31,672 |
| Feb 19, 2025 | 55.00 | 55.60 | 54.10 | 55.00 | 54.99 | 97,292 |
| Feb 18, 2025 | 55.00 | 55.90 | 54.12 | 55.00 | 54.99 | 64,781 |
| Feb 17, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 54.99 | 485,887 |
| Feb 14, 2025 | 52.00 | 52.98 | 51.00 | 52.00 | 51.99 | 55,408 |
| Feb 13, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 51.99 | 11,739 |
| Feb 12, 2025 | 53.00 | 53.80 | 51.95 | 52.00 | 51.99 | 39,152 |
| Feb 11, 2025 | 51.00 | 53.92 | 51.00 | 53.00 | 52.99 | 128,436 |
| Feb 10, 2025 | 51.00 | 52.00 | 50.14 | 51.00 | 50.99 | 11,339 |
| Feb 7, 2025 | 50.50 | 51.80 | 50.00 | 51.00 | 50.99 | 49,832 |
| Feb 6, 2025 | 49.50 | 51.00 | 49.00 | 50.50 | 50.49 | 73,288 |
| Feb 5, 2025 | 49.50 | 49.99 | 49.30 | 49.50 | 49.49 | 42,294 |
| Feb 4, 2025 | 50.00 | 51.00 | 49.00 | 49.50 | 49.49 | 72,742 |
| Feb 3, 2025 | 50.00 | 51.00 | 49.46 | 50.00 | 49.99 | 4,997 |
| Jan 31, 2025 | 50.00 | 51.80 | 50.00 | 50.00 | 49.99 | 78,818 |
| Jan 30, 2025 | 49.50 | 51.00 | 49.04 | 51.00 | 50.99 | 16,822 |
| Jan 29, 2025 | 49.50 | 49.85 | 49.00 | 49.50 | 49.49 | 37,884 |
| Jan 28, 2025 | 49.00 | 50.00 | 48.20 | 49.50 | 49.49 | 23,495 |
| Jan 27, 2025 | 48.50 | 50.00 | 48.06 | 49.00 | 48.99 | 36,279 |
| Jan 24, 2025 | 47.50 | 49.00 | 47.75 | 48.50 | 48.49 | 78,768 |
| Jan 23, 2025 | 47.00 | 48.00 | 46.40 | 47.50 | 47.49 | 34,824 |
| Jan 22, 2025 | 47.00 | 47.96 | 46.03 | 47.00 | 46.99 | 53,071 |
| Jan 21, 2025 | 47.50 | 48.00 | 46.35 | 47.00 | 46.99 | 34,410 |
| Jan 20, 2025 | 44.50 | 47.99 | 44.00 | 47.50 | 47.49 | 225,348 |
| Jan 17, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.49 | 14,841 |
| Jan 16, 2025 | 44.50 | 45.00 | 44.00 | 44.50 | 44.49 | 21,215 |
| Jan 15, 2025 | 44.50 | 44.85 | 44.03 | 44.50 | 44.49 | 4,624 |
| Jan 14, 2025 | 44.50 | 44.89 | 44.00 | 44.50 | 44.49 | 46,408 |
| Jan 13, 2025 | 45.50 | 46.00 | 43.11 | 44.50 | 44.49 | 160,805 |
| Jan 10, 2025 | 44.00 | 44.60 | 43.03 | 44.00 | 43.99 | 36,572 |
| Jan 9, 2025 | 43.50 | 45.00 | 43.00 | 44.00 | 43.99 | 39,603 |
| Jan 8, 2025 | 45.00 | 46.00 | 42.50 | 43.50 | 43.49 | 109,542 |
| Jan 7, 2025 | 45.00 | 45.72 | 44.00 | 45.00 | 44.99 | 34,927 |
| Jan 6, 2025 | 42.00 | 45.70 | 41.70 | 45.00 | 44.99 | 214,648 |
| Jan 3, 2025 | 41.50 | 43.00 | 41.00 | 42.00 | 41.99 | 16,347 |
| Jan 2, 2025 | 39.50 | 42.00 | 39.00 | 41.50 | 41.49 | 160,456 |
| Dec 31, 2024 | 40.50 | 40.30 | 39.70 | 39.50 | 39.49 | 26,783 |
| Dec 30, 2024 | 40.50 | 40.30 | 39.50 | 40.50 | 40.49 | 16,927 |
| Dec 27, 2024 | 40.50 | 40.30 | 40.03 | 40.50 | 40.49 | 1,200 |
| Dec 24, 2024 | 40.50 | 41.00 | 40.00 | 40.50 | 40.49 | 4 |
| Dec 23, 2024 | 40.50 | 41.00 | 39.60 | 40.50 | 40.49 | 8,023 |
| Dec 20, 2024 | 41.00 | 41.00 | 39.20 | 40.50 | 40.49 | 10,253 |
| Dec 19, 2024 | 41.00 | 42.00 | 40.52 | 41.00 | 40.99 | 4,050 |
| Dec 18, 2024 | 40.50 | 40.80 | 40.00 | 41.00 | 40.99 | 11,308 |
| Dec 17, 2024 | 40.50 | 41.00 | 40.03 | 40.50 | 40.49 | 259 |
| Dec 16, 2024 | 40.50 | 41.00 | 39.90 | 40.50 | 40.49 | 35,469 |
| Dec 13, 2024 | 40.50 | 41.00 | 39.20 | 40.50 | 40.49 | 9,031 |
| Dec 12, 2024 | 42.50 | 43.00 | 40.00 | 40.50 | 40.49 | 124,325 |
| Dec 11, 2024 | 42.50 | 42.15 | 42.02 | 42.50 | 42.49 | 11,885 |
| Dec 10, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.49 | - |
| Dec 9, 2024 | 42.50 | 43.00 | 42.15 | 42.50 | 42.49 | 10,923 |
| Dec 6, 2024 | 42.50 | 42.89 | 42.00 | 42.50 | 42.49 | 5,877 |
| Dec 5, 2024 | 42.50 | 43.00 | 42.15 | 42.50 | 42.49 | 23,845 |
| Dec 4, 2024 | 43.00 | 43.50 | 42.00 | 42.50 | 42.49 | 838 |
| Dec 3, 2024 | 43.50 | 44.00 | 42.50 | 43.25 | 43.24 | 10,330 |
| Dec 2, 2024 | 43.50 | 43.74 | 43.00 | 43.50 | 43.49 | 10,123 |
| Nov 29, 2024 | 43.50 | 43.00 | 43.00 | 43.50 | 43.49 | 12 |
| Nov 28, 2024 | 43.50 | 43.28 | 43.00 | 43.50 | 43.49 | 11,713 |
| Nov 27, 2024 | 43.50 | 43.00 | 43.00 | 43.50 | 43.49 | 937 |
| Nov 26, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 16,106 |
| Nov 25, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 8,718 |
| Nov 22, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 1,226 |
| Nov 21, 2024 | 43.50 | 43.00 | 43.00 | 43.50 | 43.49 | 404 |
| Nov 20, 2024 | 43.50 | 43.33 | 43.00 | 43.50 | 43.49 | 1,400 |
| Nov 19, 2024 | 43.50 | 43.40 | 43.00 | 43.50 | 43.49 | 7,005 |
| Nov 18, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.49 | - |
| Nov 15, 2024 | 43.50 | 43.40 | 43.40 | 43.50 | 43.49 | 100 |
| Nov 14, 2024 | 43.50 | 44.00 | 43.02 | 43.50 | 43.49 | 94,649 |
| Nov 13, 2024 | 43.50 | 44.00 | 43.02 | 43.50 | 43.49 | 3,546 |
| Nov 12, 2024 | 44.50 | 44.60 | 43.15 | 43.50 | 43.49 | 60,854 |
| Nov 11, 2024 | 46.25 | 46.67 | 44.00 | 44.50 | 44.49 | 64,565 |
| Nov 8, 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.24 | - |
| Nov 7, 2024 | 46.25 | 46.67 | 45.61 | 46.25 | 46.24 | 7,576 |
| Nov 6, 2024 | 46.25 | 46.97 | 45.50 | 46.25 | 46.24 | 23,933 |
| Nov 5, 2024 | 46.25 | 45.70 | 45.65 | 46.25 | 46.24 | 765 |
| Nov 4, 2024 | 46.25 | 47.00 | 45.65 | 46.25 | 46.24 | 9,846 |
| Nov 1, 2024 | 46.25 | 47.00 | 45.65 | 46.25 | 46.24 | 7,752 |
| Oct 31, 2024 | 44.50 | 46.84 | 44.68 | 46.25 | 46.24 | 109,907 |
| Oct 30, 2024 | 42.00 | 44.80 | 42.70 | 44.50 | 44.49 | 87,209 |
| Oct 29, 2024 | 41.50 | 44.00 | 42.00 | 42.00 | 41.99 | 48,843 |
| Oct 28, 2024 | 42.50 | 43.00 | 41.00 | 41.50 | 41.49 | 32,055 |
| Oct 25, 2024 | 42.00 | 43.00 | 42.00 | 42.50 | 42.49 | 1,803 |
| Oct 24, 2024 | 42.50 | 43.00 | 42.01 | 42.50 | 42.49 | 1,080 |
| Oct 23, 2024 | 42.50 | 42.25 | 42.00 | 42.50 | 42.49 | 4,750 |
| Oct 22, 2024 | 44.50 | 44.55 | 42.00 | 42.50 | 42.49 | 73,915 |
| Oct 21, 2024 | 44.50 | 45.00 | 44.00 | 44.50 | 44.49 | 12,013 |
| Oct 18, 2024 | 44.50 | 45.00 | 44.51 | 44.50 | 44.49 | 9,235 |
| Oct 17, 2024 | 44.50 | 45.00 | 44.93 | 44.50 | 44.49 | 13,944 |
| Oct 16, 2024 | 44.50 | 44.93 | 44.00 | 44.50 | 44.49 | 7,924 |
| Oct 15, 2024 | 44.50 | 45.00 | 44.90 | 44.50 | 44.49 | 8,053 |
| Oct 14, 2024 | 45.25 | 45.50 | 44.35 | 44.50 | 44.49 | 29,134 |
| Oct 11, 2024 | 45.50 | 45.50 | 45.00 | 45.25 | 45.24 | 24,226 |
| Oct 10, 2024 | 45.75 | 46.50 | 45.00 | 45.50 | 45.49 | 100,208 |
| Oct 9, 2024 | 46.50 | 50.80 | 45.22 | 45.75 | 45.74 | 454,155 |
| Oct 8, 2024 | 43.50 | 44.00 | 43.44 | 43.50 | 43.49 | 12,864 |
| Oct 7, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 25,386 |
| Oct 4, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 9,204 |
| Oct 3, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 590 |
| Oct 2, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 22,064 |
| Oct 1, 2024 | 43.50 | 44.00 | 43.00 | 43.50 | 43.49 | 31,738 |
| Sep 30, 2024 | 45.50 | 45.95 | 43.00 | 43.50 | 43.49 | 80,590 |
| Sep 27, 2024 | 46.00 | 46.00 | 45.00 | 45.50 | 45.49 | 40,438 |
| Sep 26, 2024 | 45.50 | 47.00 | 45.00 | 46.00 | 45.99 | 35,328 |
| Sep 25, 2024 | 45.75 | 46.50 | 45.00 | 45.50 | 45.49 | 61,116 |
| Sep 24, 2024 | 45.75 | 46.50 | 45.00 | 45.75 | 45.74 | 6,015 |
| Sep 23, 2024 | 45.75 | 46.49 | 45.01 | 45.75 | 45.74 | 56 |
| Sep 20, 2024 | 46.50 | 46.50 | 45.00 | 45.75 | 45.74 | 47,791 |
| Sep 19, 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.49 | 286 |
| Sep 18, 2024 | 46.50 | 46.00 | 45.50 | 46.50 | 46.49 | 10,579 |
| Sep 17, 2024 | 46.50 | 47.00 | 46.00 | 46.50 | 46.49 | 19,899 |
| Sep 16, 2024 | 48.50 | 49.00 | 46.00 | 46.50 | 46.49 | 114,659 |
| Sep 13, 2024 | 49.00 | 50.00 | 48.00 | 48.50 | 48.49 | 16,752 |
| Sep 12, 2024 | 50.00 | 50.40 | 48.33 | 49.00 | 48.99 | 37,967 |
| Sep 11, 2024 | 50.00 | 50.40 | 49.00 | 50.00 | 49.99 | 12,249 |
| Sep 10, 2024 | 50.00 | 50.40 | 49.00 | 50.00 | 49.99 | 35,221 |
| Sep 9, 2024 | 51.00 | 51.80 | 49.00 | 50.00 | 49.99 | 137,725 |
| Sep 6, 2024 | 49.50 | 52.40 | 49.50 | 51.00 | 50.99 | 186,021 |
| Sep 5, 2024 | 49.50 | 50.00 | 49.00 | 49.50 | 49.49 | 16,157 |
| Sep 4, 2024 | 49.50 | 50.00 | 49.05 | 49.50 | 49.49 | 11,106 |
| Sep 3, 2024 | 50.00 | 51.00 | 49.06 | 49.50 | 49.49 | 3,700 |
| Sep 2, 2024 | 50.00 | 51.00 | 49.06 | 50.00 | 49.99 | 11,627 |
| Aug 30, 2024 | 49.00 | 51.00 | 48.00 | 51.00 | 50.99 | 68,780 |
| Aug 29, 2024 | 48.00 | 50.00 | 47.00 | 49.00 | 48.99 | 7,967 |
| Aug 28, 2024 | 48.00 | 49.00 | 47.50 | 48.00 | 47.99 | 5,374 |
| Aug 27, 2024 | 48.00 | 49.00 | 47.50 | 48.00 | 47.99 | 6,866 |
| Aug 23, 2024 | 47.50 | 49.00 | 47.36 | 48.00 | 47.99 | 41,054 |
| Aug 22, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.49 | 32,023 |
| Aug 21, 2024 | 47.50 | 47.50 | 46.60 | 47.50 | 47.49 | 24,651 |
| Aug 20, 2024 | 47.50 | 48.00 | 47.01 | 47.50 | 47.49 | 1,631 |
| Aug 19, 2024 | 47.50 | 48.00 | 47.00 | 47.50 | 47.49 | 8,860 |
| Aug 16, 2024 | 47.50 | 48.00 | 46.10 | 46.10 | 46.09 | 37,022 |
| Aug 15, 2024 | 48.00 | 49.00 | 46.54 | 47.50 | 47.49 | 22,914 |
| Aug 14, 2024 | 48.00 | 49.00 | 47.00 | 48.00 | 47.99 | 16,683 |
| Aug 13, 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 47.99 | 23,537 |
| Aug 12, 2024 | 46.00 | 47.00 | 45.06 | 46.00 | 45.99 | 14,341 |
| Aug 9, 2024 | 46.00 | 47.00 | 45.06 | 46.00 | 45.99 | 29,198 |
| Aug 8, 2024 | 47.50 | 47.11 | 45.06 | 46.00 | 45.99 | 47,467 |
| Aug 7, 2024 | 45.00 | 48.00 | 44.67 | 47.50 | 47.49 | 113,029 |
| Aug 6, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 43.99 | 110,504 |
| Aug 5, 2024 | 46.75 | 49.00 | 44.00 | 45.00 | 44.99 | 78,635 |
| Aug 2, 2024 | 42.50 | 48.00 | 43.00 | 46.75 | 46.74 | 199,515 |
| Aug 1, 2024 | 40.50 | 43.80 | 40.03 | 42.50 | 42.49 | 59,706 |
| Jul 31, 2024 | 39.75 | 41.00 | 39.01 | 40.50 | 40.49 | 116,711 |
| Jul 30, 2024 | 39.75 | 40.48 | 39.30 | 39.75 | 39.74 | 4,991 |
| Jul 29, 2024 | 39.50 | 40.50 | 38.52 | 39.00 | 38.99 | 40,254 |
| Jul 26, 2024 | 39.50 | 40.50 | 38.58 | 39.50 | 39.49 | 80,699 |
| Jul 25, 2024 | 37.00 | 40.50 | 37.15 | 40.50 | 40.49 | 392,309 |
| Jul 24, 2024 | 36.50 | 37.00 | 37.00 | 36.50 | 36.49 | 54 |
| Jul 23, 2024 | 36.50 | 36.55 | 36.00 | 36.50 | 36.49 | 1,101 |
| Jul 22, 2024 | 36.50 | 37.00 | 36.00 | 36.50 | 36.49 | 7,376 |
| Jul 19, 2024 | 37.50 | 38.00 | 36.10 | 36.50 | 36.49 | 33,027 |
| Jul 18, 2024 | 0.6 Dividend | |||||
| Jul 18, 2024 | 38.00 | 39.80 | 36.50 | 37.50 | 37.49 | 24,132 |
| Jul 17, 2024 | 38.00 | 38.88 | 37.94 | 38.00 | 37.99 | 4,060 |
| Jul 16, 2024 | 38.00 | 38.88 | 37.01 | 38.00 | 37.99 | 1,036 |
| Jul 15, 2024 | 38.00 | 38.88 | 37.00 | 38.00 | 37.99 | 4,714 |
| Jul 12, 2024 | 38.00 | 38.88 | 37.15 | 38.00 | 37.99 | 14,270 |
| Jul 11, 2024 | 37.50 | 38.00 | 37.00 | 38.00 | 37.99 | 36,769 |
| Jul 10, 2024 | 37.50 | 38.00 | 36.30 | 37.50 | 37.49 | 33,555 |
| Jul 9, 2024 | 37.50 | 37.00 | 37.00 | 37.50 | 37.49 | 28 |
| Jul 8, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.49 | 9,668 |
| Jul 5, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.49 | 2,033 |
| Jul 4, 2024 | 37.50 | 38.00 | 37.00 | 37.50 | 37.49 | 13,508 |
| Jul 3, 2024 | 38.50 | 38.94 | 37.00 | 37.50 | 37.49 | 7,754 |
| Jul 2, 2024 | 38.50 | 38.94 | 38.00 | 38.50 | 38.49 | 4,565 |
| Jul 1, 2024 | 38.50 | 39.00 | 38.00 | 38.50 | 38.49 | 52,765 |
| Jun 28, 2024 | 39.00 | 40.00 | 37.75 | 38.50 | 38.49 | 45,362 |
| Jun 27, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 38.99 | 533 |
| Jun 26, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 38.99 | 1,304 |
| Jun 25, 2024 | 39.00 | 40.00 | 38.90 | 39.00 | 38.99 | 4,390 |
| Jun 24, 2024 | 39.50 | 40.00 | 38.00 | 39.00 | 38.99 | 45,896 |
| Jun 21, 2024 | 40.50 | 41.00 | 39.00 | 39.50 | 39.49 | 54,701 |
| Jun 20, 2024 | 40.50 | 40.65 | 40.00 | 40.50 | 40.49 | 615 |
| Jun 19, 2024 | 40.50 | 40.02 | 40.02 | 40.50 | 40.49 | 8 |
| Jun 18, 2024 | 40.75 | 41.42 | 40.00 | 40.50 | 40.49 | 5,662 |
| Jun 17, 2024 | 41.00 | 41.90 | 40.20 | 40.75 | 40.74 | 50,382 |
| Jun 14, 2024 | 41.00 | 41.90 | 40.20 | 41.00 | 40.99 | 58,733 |
| Jun 13, 2024 | 41.00 | 42.00 | 40.20 | 41.00 | 40.99 | 14,711 |
| Jun 12, 2024 | 41.25 | 41.92 | 40.00 | 41.00 | 40.99 | 13,423 |
| Jun 11, 2024 | 41.25 | 41.92 | 40.65 | 41.25 | 41.24 | 3,190 |
| Jun 10, 2024 | 41.25 | 42.00 | 40.65 | 41.25 | 41.24 | 10,568 |
| Jun 7, 2024 | 40.75 | 42.00 | 40.65 | 41.25 | 41.24 | 149,676 |
| Jun 6, 2024 | 40.75 | 41.00 | 40.55 | 40.75 | 40.74 | 85,029 |
| Jun 5, 2024 | 41.75 | 42.00 | 40.50 | 41.10 | 41.09 | 68,329 |
| Jun 4, 2024 | 41.25 | 42.50 | 40.85 | 41.75 | 41.73 | 100,353 |
| Jun 3, 2024 | 37.00 | 42.44 | 36.93 | 41.25 | 41.24 | 398,778 |
| May 31, 2024 | 36.50 | 37.50 | 35.30 | 36.50 | 36.49 | 8,193 |
| May 30, 2024 | 36.50 | 36.53 | 36.01 | 36.50 | 36.49 | 713 |
| May 29, 2024 | 36.50 | 36.13 | 36.01 | 36.50 | 36.49 | 626 |
| May 28, 2024 | 36.50 | 36.95 | 36.01 | 36.50 | 36.49 | 8,114 |
| May 24, 2024 | 36.75 | 37.50 | 36.01 | 36.50 | 36.49 | 55,847 |
| May 23, 2024 | 36.75 | 37.50 | 36.02 | 36.50 | 36.49 | 22,509 |
| May 22, 2024 | 36.75 | 37.50 | 36.00 | 36.75 | 36.74 | 28,362 |
| May 21, 2024 | 37.00 | 38.00 | 36.00 | 36.75 | 36.74 | 26,619 |
| May 20, 2024 | 37.00 | 37.93 | 36.00 | 37.00 | 36.99 | 19,260 |
| May 17, 2024 | 37.00 | 38.00 | 36.00 | 37.00 | 36.99 | 28,733 |
| May 16, 2024 | 36.00 | 38.00 | 35.06 | 37.00 | 36.99 | 51,665 |
| May 15, 2024 | 36.00 | 37.00 | 35.06 | 36.00 | 35.99 | 10,315 |
| May 14, 2024 | 36.00 | 37.00 | 35.04 | 36.00 | 35.99 | 73,268 |
| May 13, 2024 | 33.50 | 36.00 | 33.36 | 36.25 | 36.24 | 137,358 |
| May 10, 2024 | 32.00 | 33.70 | 31.02 | 33.70 | 33.69 | 42,348 |
| May 9, 2024 | 32.00 | 33.00 | 31.00 | 32.00 | 31.99 | 1,160 |
| May 8, 2024 | 32.00 | 32.95 | 31.02 | 32.00 | 31.99 | 1,955 |
| May 7, 2024 | 32.00 | 32.95 | 31.32 | 32.00 | 31.99 | 8,384 |
| May 3, 2024 | 32.00 | 31.60 | 31.00 | 32.00 | 31.99 | 15,113 |
| May 2, 2024 | 32.00 | 32.95 | 31.60 | 32.00 | 31.99 | 149 |
| May 1, 2024 | 32.00 | 32.95 | 31.60 | 32.00 | 31.99 | 382 |
| Apr 30, 2024 | 32.00 | 33.00 | 31.60 | 32.00 | 31.99 | 386 |
| Apr 29, 2024 | 32.50 | 33.00 | 31.50 | 32.00 | 31.99 | 30,658 |
| Apr 26, 2024 | 32.50 | 33.00 | 32.01 | 32.50 | 32.49 | 77 |
| Apr 25, 2024 | 33.00 | 33.95 | 32.00 | 32.50 | 32.49 | 24,258 |
| Apr 24, 2024 | 33.00 | 33.95 | 32.02 | 33.00 | 32.99 | 10,028 |