LSE - Delayed Quote GBp
Tortilla Mexican Grill plc (MEX.L)
39.50
+0.10
+(0.25%)
At close: June 13 at 2:00:00 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 39.50 | 39.40 | 39.40 | 39.50 | 39.50 | 490 |
| Jun 12, 2025 | 39.50 | 40.00 | 39.00 | 39.40 | 39.40 | 34,260 |
| Jun 11, 2025 | 39.50 | 40.00 | 39.90 | 39.50 | 39.50 | 4,160 |
| Jun 10, 2025 | 39.50 | 40.00 | 39.00 | 39.60 | 39.60 | 28,471 |
| Jun 9, 2025 | 39.50 | 40.00 | 39.10 | 39.40 | 39.40 | 27,082 |
| Jun 6, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 15,067 |
| Jun 5, 2025 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | 51,710 |
| Jun 4, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 8,176 |
| Jun 3, 2025 | 39.50 | 39.90 | 39.60 | 39.50 | 39.50 | 7,650 |
| Jun 2, 2025 | 39.50 | 40.00 | 38.60 | 39.50 | 39.50 | 30,899 |
| May 30, 2025 | 39.00 | 40.00 | 38.80 | 39.50 | 39.50 | 42,533 |
| May 29, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 46,350 |
| May 28, 2025 | 38.00 | 39.00 | 37.00 | 38.80 | 38.80 | 32,611 |
| May 27, 2025 | 38.00 | 39.00 | 37.04 | 38.00 | 38.00 | 16,916 |
| May 23, 2025 | 38.00 | 38.75 | 37.22 | 38.00 | 38.00 | 18,293 |
| May 22, 2025 | 37.50 | 38.40 | 37.00 | 38.40 | 38.40 | 101,907 |
| May 21, 2025 | 37.50 | 39.00 | 37.00 | 37.50 | 37.50 | 101,424 |
| May 20, 2025 | 36.00 | 37.80 | 36.00 | 37.80 | 37.80 | 82,758 |
| May 19, 2025 | 36.00 | 37.00 | 36.80 | 36.00 | 36.00 | 67,538 |
| May 16, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 54,439 |
| May 15, 2025 | 36.00 | 37.00 | 35.98 | 36.00 | 36.00 | 2,993 |
| May 14, 2025 | 36.00 | 36.00 | 35.30 | 36.00 | 36.00 | 8,633 |
| May 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 9, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 18,828 |
| May 8, 2025 | 36.00 | 37.00 | 35.26 | 36.00 | 36.00 | 29,906 |
| May 7, 2025 | 36.50 | 37.00 | 35.25 | 36.00 | 36.00 | 5,558 |
| May 6, 2025 | 36.50 | 36.45 | 36.10 | 36.50 | 36.50 | 1,818 |
| May 2, 2025 | 36.50 | 37.00 | 37.00 | 36.50 | 36.50 | 270 |
| May 1, 2025 | 36.50 | 36.45 | 36.00 | 36.50 | 36.50 | 32 |
| Apr 30, 2025 | 36.50 | 36.45 | 36.00 | 36.50 | 36.50 | 689 |
| Apr 29, 2025 | 36.50 | 37.00 | 36.00 | 36.50 | 36.50 | 20,061 |
| Apr 28, 2025 | 36.50 | 36.60 | 36.00 | 36.50 | 36.50 | 12,085 |
| Apr 25, 2025 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | 69,923 |
| Apr 24, 2025 | 36.50 | 36.45 | 36.45 | 36.50 | 36.50 | 68 |
| Apr 23, 2025 | 36.50 | 37.00 | 36.00 | 36.00 | 36.00 | 56,862 |
| Apr 22, 2025 | 36.50 | 37.80 | 36.00 | 36.00 | 36.00 | 71,672 |
| Apr 17, 2025 | 36.50 | 37.00 | 35.00 | 35.00 | 35.00 | 64,666 |
| Apr 16, 2025 | 36.50 | 36.80 | 36.00 | 36.00 | 36.00 | 115,584 |
| Apr 15, 2025 | 36.50 | 36.80 | 35.00 | 36.40 | 36.40 | 59,627 |
| Apr 14, 2025 | 36.50 | 36.94 | 36.00 | 36.40 | 36.40 | 23,643 |
| Apr 11, 2025 | 36.50 | 37.00 | 36.63 | 36.80 | 36.80 | 65,523 |
| Apr 10, 2025 | 36.50 | 36.90 | 35.00 | 36.80 | 36.80 | 87,377 |
| Apr 9, 2025 | 36.50 | 35.20 | 35.20 | 36.00 | 36.00 | 6,966 |
| Apr 8, 2025 | 35.00 | 37.00 | 35.88 | 36.60 | 36.60 | 96,755 |
| Apr 7, 2025 | 37.50 | 37.80 | 33.32 | 34.00 | 34.00 | 158,905 |
| Apr 4, 2025 | 37.50 | 38.00 | 36.00 | 37.00 | 37.00 | 120,531 |
| Apr 3, 2025 | 39.00 | 40.00 | 37.00 | 38.00 | 38.00 | 179,966 |
| Apr 2, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 74,222 |
| Apr 1, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 135,965 |
| Mar 31, 2025 | 39.00 | 40.00 | 38.20 | 39.00 | 39.00 | 37,452 |
| Mar 28, 2025 | 40.00 | 40.75 | 38.20 | 38.20 | 38.20 | 50,841 |
| Mar 27, 2025 | 41.00 | 41.30 | 40.00 | 40.00 | 40.00 | 43,026 |
| Mar 26, 2025 | 43.00 | 44.00 | 40.80 | 41.00 | 41.00 | 201,755 |
| Mar 25, 2025 | 43.00 | 41.88 | 41.88 | 43.00 | 43.00 | 3,956 |
| Mar 24, 2025 | 43.00 | 45.00 | 42.00 | 42.00 | 42.00 | 25,808 |
| Mar 21, 2025 | 43.50 | 46.00 | 41.50 | 43.50 | 43.50 | 4,605 |
| Mar 20, 2025 | 43.50 | 46.00 | 43.00 | 43.50 | 43.50 | 1,426 |
| Mar 19, 2025 | 44.50 | 45.00 | 42.00 | 42.00 | 42.00 | 167,185 |
| Mar 18, 2025 | 44.50 | 43.90 | 43.90 | 44.50 | 44.50 | 656 |
| Mar 17, 2025 | 44.50 | 44.50 | 43.00 | 44.50 | 44.50 | 26,921 |
| Mar 14, 2025 | 46.50 | 48.00 | 43.00 | 45.00 | 45.00 | 29,389 |
| Mar 13, 2025 | 46.50 | 48.00 | 45.24 | 46.40 | 46.40 | 31,039 |
| Mar 12, 2025 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | 2,034 |
| Mar 11, 2025 | 46.50 | 46.00 | 46.00 | 46.50 | 46.50 | 3,364 |
| Mar 10, 2025 | 47.00 | 49.00 | 45.20 | 46.50 | 46.50 | 36,964 |
| Mar 7, 2025 | 47.50 | 49.00 | 45.00 | 45.00 | 45.00 | 62,120 |
| Mar 6, 2025 | 48.00 | 47.00 | 46.00 | 47.50 | 47.50 | 4,512 |
| Mar 5, 2025 | 48.00 | 49.00 | 47.10 | 48.00 | 48.00 | 2,011 |
| Mar 4, 2025 | 48.00 | 47.25 | 46.80 | 46.80 | 46.80 | 17,542 |
| Mar 3, 2025 | 48.00 | 48.40 | 47.00 | 48.00 | 48.00 | 52,030 |
| Feb 28, 2025 | 49.00 | 49.00 | 48.01 | 48.50 | 48.50 | 17,047 |
| Feb 27, 2025 | 49.00 | 50.00 | 48.20 | 49.00 | 49.00 | 10,010 |
| Feb 26, 2025 | 49.00 | 49.00 | 48.20 | 49.00 | 49.00 | 28,413 |
| Feb 25, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 55,935 |
| Feb 24, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 75,858 |
| Feb 21, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | 10,442 |
| Feb 20, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 2,029 |
| Feb 19, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | 10,784 |
| Feb 18, 2025 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | 1,000 |
| Feb 17, 2025 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 87,624 |
| Feb 14, 2025 | 49.50 | 49.05 | 49.05 | 49.50 | 49.50 | 1 |
| Feb 13, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 26,923 |
| Feb 12, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 6,627 |
| Feb 11, 2025 | 49.50 | 49.40 | 49.00 | 49.00 | 49.00 | 3,886 |
| Feb 10, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Feb 7, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | 5,835 |
| Feb 6, 2025 | 49.50 | 50.00 | 49.40 | 49.50 | 49.50 | 8,668 |
| Feb 5, 2025 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 22,240 |
| Feb 4, 2025 | 50.00 | 51.00 | 49.60 | 49.80 | 49.80 | 22,610 |
| Feb 3, 2025 | 49.50 | 50.00 | 49.00 | 50.00 | 50.00 | 106,369 |
| Jan 31, 2025 | 49.50 | 50.00 | 40.00 | 49.50 | 49.50 | 7,893,565 |
| Jan 30, 2025 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 7,002 |
| Jan 29, 2025 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 38,879 |
| Jan 28, 2025 | 49.50 | 50.00 | 49.00 | 49.00 | 49.00 | 34,449 |
| Jan 27, 2025 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | 2,328 |
| Jan 24, 2025 | 50.50 | 49.75 | 49.11 | 49.50 | 49.50 | 9,202 |
| Jan 23, 2025 | 50.50 | 50.80 | 49.00 | 50.50 | 50.50 | 100,218 |
| Jan 22, 2025 | 51.00 | 52.00 | 50.00 | 50.50 | 50.50 | 11,078 |
| Jan 21, 2025 | 51.00 | 52.00 | 50.10 | 51.00 | 51.00 | 2,652 |
| Jan 20, 2025 | 51.00 | 50.10 | 50.10 | 51.00 | 51.00 | 2,272 |
| Jan 17, 2025 | 51.00 | 52.00 | 52.00 | 51.00 | 51.00 | 23 |
| Jan 16, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4,149 |
| Jan 15, 2025 | 51.00 | 52.00 | 50.10 | 51.00 | 51.00 | 2,060 |
| Jan 14, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | 16,527 |
| Jan 13, 2025 | 51.50 | 53.00 | 50.00 | 50.00 | 50.00 | 52,971 |
| Jan 10, 2025 | 51.50 | 52.25 | 50.00 | 51.50 | 51.50 | 6,238 |
| Jan 9, 2025 | 51.50 | 53.00 | 48.75 | 52.00 | 52.00 | 36,432 |
| Jan 8, 2025 | 52.50 | 51.00 | 49.00 | 49.00 | 49.00 | 16,539 |
| Jan 7, 2025 | 52.50 | 53.25 | 51.00 | 52.50 | 52.50 | 77,172 |
| Jan 6, 2025 | 52.50 | 54.00 | 51.00 | 52.50 | 52.50 | 57,996 |
| Jan 3, 2025 | 52.50 | 54.00 | 51.00 | 51.50 | 51.50 | 36,859 |
| Jan 2, 2025 | 52.00 | 54.00 | 50.00 | 52.50 | 52.50 | 2,939 |
| Dec 31, 2024 | 52.00 | 50.80 | 50.00 | 50.00 | 50.00 | 37,043 |
| Dec 30, 2024 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | 164,209 |
| Dec 27, 2024 | 52.00 | 51.20 | 50.00 | 52.00 | 52.00 | 9,447 |
| Dec 24, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4,785 |
| Dec 23, 2024 | 52.00 | 51.00 | 50.00 | 51.00 | 51.00 | 46,008 |
| Dec 20, 2024 | 52.00 | 54.00 | 50.00 | 51.00 | 51.00 | 12,423 |
| Dec 19, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 11,457 |
| Dec 18, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 8,929 |
| Dec 17, 2024 | 52.00 | 51.60 | 51.60 | 52.00 | 52.00 | 100 |
| Dec 16, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Dec 13, 2024 | 52.00 | 54.00 | 50.00 | 50.00 | 50.00 | 28,856 |
| Dec 12, 2024 | 53.00 | 52.25 | 50.00 | 50.00 | 50.00 | 141,772 |
| Dec 11, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 8,389 |
| Dec 10, 2024 | 54.00 | 55.50 | 52.00 | 53.00 | 53.00 | 260,987 |
| Dec 9, 2024 | 52.00 | 53.00 | 51.00 | 51.50 | 51.50 | 107,519 |
| Dec 6, 2024 | 50.50 | 53.00 | 50.32 | 52.00 | 52.00 | 103,044 |
| Dec 5, 2024 | 50.00 | 53.00 | 49.00 | 53.00 | 53.00 | 79,488 |
| Dec 4, 2024 | 49.50 | 50.00 | 50.00 | 50.00 | 50.00 | 15,017 |
| Dec 3, 2024 | 49.00 | 50.00 | 48.00 | 49.50 | 49.50 | 30,861 |
| Dec 2, 2024 | 48.50 | 49.00 | 48.00 | 49.00 | 49.00 | 38,791 |
| Nov 29, 2024 | 48.50 | 48.90 | 48.00 | 48.20 | 48.20 | 60,510 |
| Nov 28, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 2,009 |
| Nov 27, 2024 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | 90,096 |
| Nov 26, 2024 | 48.50 | 49.00 | 48.15 | 49.00 | 49.00 | 10,804 |
| Nov 25, 2024 | 48.50 | 48.90 | 48.00 | 48.50 | 48.50 | 912 |
| Nov 22, 2024 | 48.50 | 49.00 | 48.00 | 48.60 | 48.60 | 73,092 |
| Nov 21, 2024 | 48.50 | 49.00 | 48.15 | 48.50 | 48.50 | 56,321 |
| Nov 20, 2024 | 48.00 | 49.00 | 47.00 | 47.00 | 47.00 | 11,417 |
| Nov 19, 2024 | 48.50 | 49.00 | 47.00 | 49.00 | 49.00 | 33,229 |
| Nov 18, 2024 | 48.00 | 49.00 | 47.20 | 48.00 | 48.00 | 32,278 |
| Nov 15, 2024 | 46.50 | 49.00 | 45.00 | 48.00 | 48.00 | 115,564 |
| Nov 14, 2024 | 49.00 | 50.00 | 44.00 | 48.00 | 48.00 | 28,228 |
| Nov 13, 2024 | 49.00 | 48.00 | 48.00 | 48.00 | 48.00 | 11,974 |
| Nov 12, 2024 | 49.00 | 48.90 | 48.00 | 48.00 | 48.00 | 19,716 |
| Nov 11, 2024 | 49.50 | 51.00 | 47.00 | 49.00 | 49.00 | 66,768 |
| Nov 8, 2024 | 49.50 | 49.60 | 48.00 | 48.00 | 48.00 | 15,785 |
| Nov 7, 2024 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | 22 |
| Nov 6, 2024 | 49.50 | 51.00 | 48.00 | 49.00 | 49.00 | 15,488 |
| Nov 5, 2024 | 49.50 | 49.90 | 49.90 | 49.50 | 49.50 | 5,996 |
| Nov 4, 2024 | 51.50 | 53.00 | 48.70 | 49.00 | 49.00 | 62,943 |
| Nov 1, 2024 | 51.50 | 52.85 | 50.05 | 51.50 | 51.50 | 4,651 |
| Oct 31, 2024 | 51.50 | 50.31 | 50.00 | 51.50 | 51.50 | 19,516 |
| Oct 30, 2024 | 51.00 | 50.31 | 50.31 | 51.50 | 51.50 | 250 |
| Oct 29, 2024 | 50.50 | 52.00 | 50.00 | 51.00 | 51.00 | 6,796 |
| Oct 28, 2024 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | 9,370 |
| Oct 25, 2024 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | 2,261 |
| Oct 24, 2024 | 50.50 | 52.00 | 49.78 | 50.00 | 50.00 | 137,477 |
| Oct 23, 2024 | 50.50 | 50.00 | 49.60 | 50.00 | 50.00 | 41,698 |
| Oct 22, 2024 | 50.50 | 52.00 | 49.00 | 50.50 | 50.50 | 46,355 |
| Oct 21, 2024 | 51.00 | 52.00 | 49.00 | 50.50 | 50.50 | 3,370 |
| Oct 18, 2024 | 51.00 | 51.50 | 50.00 | 51.00 | 51.00 | 37,405 |
| Oct 17, 2024 | 50.50 | 51.50 | 48.00 | 51.00 | 51.00 | 78,081 |
| Oct 16, 2024 | 50.00 | 50.25 | 50.00 | 50.50 | 50.50 | 11,636 |
| Oct 15, 2024 | 50.50 | 50.00 | 50.00 | 50.00 | 50.00 | 7,512 |
| Oct 14, 2024 | 50.00 | 51.00 | 50.00 | 50.50 | 50.50 | 10,105 |
| Oct 11, 2024 | 50.50 | 51.00 | 49.50 | 50.00 | 50.00 | 38,877 |
| Oct 10, 2024 | 49.50 | 50.00 | 49.60 | 50.50 | 50.50 | 18,077 |
| Oct 9, 2024 | 50.00 | 51.00 | 48.20 | 49.50 | 49.50 | 33,360 |
| Oct 8, 2024 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | 235 |
| Oct 7, 2024 | 50.00 | 52.00 | 49.35 | 50.50 | 50.50 | 9,925 |
| Oct 4, 2024 | 50.00 | 53.00 | 48.60 | 53.00 | 53.00 | 49,301 |
| Oct 3, 2024 | 50.00 | 52.00 | 48.60 | 50.00 | 50.00 | 20,665 |
| Oct 2, 2024 | 50.00 | 50.00 | 48.80 | 50.00 | 50.00 | 12,601 |
| Oct 1, 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 1,033 |
| Sep 30, 2024 | 50.00 | 51.80 | 51.80 | 50.00 | 50.00 | 289 |
| Sep 27, 2024 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | 4,409 |
| Sep 26, 2024 | 50.00 | 52.00 | 50.00 | 50.00 | 50.00 | 36,449 |
| Sep 25, 2024 | 50.00 | 51.80 | 50.00 | 50.00 | 50.00 | 89,573 |
| Sep 24, 2024 | 49.50 | 51.00 | 51.00 | 49.50 | 49.50 | 86 |
| Sep 23, 2024 | 49.50 | 51.00 | 48.18 | 49.50 | 49.50 | 23,469 |
| Sep 20, 2024 | 50.50 | 51.00 | 48.50 | 50.00 | 50.00 | 71,049 |
| Sep 19, 2024 | 51.00 | 51.00 | 51.00 | 50.50 | 50.50 | 1,000 |
| Sep 18, 2024 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 12,388 |
| Sep 17, 2024 | 51.50 | 52.00 | 51.75 | 51.50 | 51.50 | 17 |
| Sep 16, 2024 | 51.50 | 51.75 | 51.00 | 51.50 | 51.50 | 15,209 |
| Sep 13, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 67,450 |
| Sep 12, 2024 | 50.00 | 52.00 | 48.00 | 51.00 | 51.00 | 3,462 |
| Sep 11, 2024 | 50.50 | 52.00 | 48.00 | 50.00 | 50.00 | 12,580 |
| Sep 10, 2024 | 50.50 | 51.50 | 49.45 | 51.00 | 51.00 | 11,301 |
| Sep 9, 2024 | 50.50 | 52.00 | 51.00 | 51.00 | 51.00 | 16,003 |
| Sep 6, 2024 | 50.00 | 52.00 | 49.45 | 50.50 | 50.50 | 14,206 |
| Sep 5, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 75,059 |
| Sep 4, 2024 | 51.00 | 52.00 | 50.12 | 51.00 | 51.00 | 26,907 |
| Sep 3, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 517 |
| Sep 2, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 188 |
| Aug 30, 2024 | 51.00 | 52.00 | 52.00 | 51.00 | 51.00 | 614 |
| Aug 29, 2024 | 51.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,002 |
| Aug 28, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 8,880 |
| Aug 27, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 17,948 |
| Aug 23, 2024 | 51.00 | 50.90 | 50.00 | 50.00 | 50.00 | 9,718 |
| Aug 22, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 13,804 |
| Aug 21, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 37,527 |
| Aug 20, 2024 | 52.00 | 52.00 | 49.00 | 50.00 | 50.00 | 37,160 |
| Aug 19, 2024 | 53.50 | 54.00 | 51.00 | 52.00 | 52.00 | 14,100 |
| Aug 16, 2024 | 53.50 | 54.00 | 52.00 | 52.00 | 52.00 | 1,390 |
| Aug 15, 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 38,442 |
| Aug 14, 2024 | 54.00 | 55.00 | 52.50 | 54.00 | 54.00 | 8,201 |
| Aug 13, 2024 | 54.00 | 54.80 | 52.10 | 54.00 | 54.00 | 41,428 |
| Aug 12, 2024 | 54.00 | 52.50 | 52.00 | 52.50 | 52.50 | 30,000 |
| Aug 9, 2024 | 53.50 | 56.00 | 52.00 | 54.00 | 54.00 | 28,262 |
| Aug 8, 2024 | 54.00 | 56.00 | 52.00 | 52.00 | 52.00 | 19,785 |
| Aug 7, 2024 | 55.50 | 56.00 | 52.50 | 55.00 | 55.00 | 125,896 |
| Aug 6, 2024 | 53.00 | 56.00 | 52.60 | 55.50 | 55.50 | 64,018 |
| Aug 5, 2024 | 52.00 | 54.00 | 49.00 | 54.00 | 54.00 | 137,624 |
| Aug 2, 2024 | 53.50 | 55.00 | 50.00 | 54.00 | 54.00 | 187,113 |
| Aug 1, 2024 | 53.50 | 55.00 | 52.00 | 54.00 | 54.00 | 86,293 |
| Jul 31, 2024 | 51.50 | 55.00 | 50.30 | 53.50 | 53.50 | 124,482 |
| Jul 30, 2024 | 51.50 | 53.50 | 50.25 | 53.00 | 53.00 | 68,848 |
| Jul 29, 2024 | 54.00 | 53.51 | 50.00 | 52.50 | 52.50 | 300,540 |
| Jul 26, 2024 | 54.00 | 57.00 | 50.40 | 54.00 | 54.00 | 63,291 |
| Jul 25, 2024 | 54.50 | 55.00 | 52.00 | 54.00 | 54.00 | 207,785 |
| Jul 24, 2024 | 58.00 | 59.00 | 45.10 | 54.50 | 54.50 | 785,867 |
| Jul 23, 2024 | 62.50 | 62.70 | 61.20 | 62.50 | 62.50 | 19,194 |
| Jul 22, 2024 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | 38,816 |
| Jul 19, 2024 | 61.50 | 63.00 | 60.00 | 62.00 | 62.00 | 35,046 |
| Jul 18, 2024 | 61.50 | 62.82 | 60.00 | 61.50 | 61.50 | 52,770 |
| Jul 17, 2024 | 63.00 | 65.00 | 59.00 | 62.00 | 62.00 | 83,821 |
| Jul 16, 2024 | 63.00 | 64.76 | 61.00 | 63.00 | 63.00 | 23,813 |
| Jul 15, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 7,461 |
| Jul 12, 2024 | 61.50 | 64.98 | 61.00 | 62.50 | 62.50 | 49,427 |
| Jul 11, 2024 | 62.50 | 62.00 | 61.50 | 61.50 | 61.50 | 17,278 |
| Jul 10, 2024 | 61.50 | 62.00 | 61.00 | 62.00 | 62.00 | 8,498 |
| Jul 9, 2024 | 61.50 | 62.00 | 61.30 | 61.50 | 61.50 | 3,957 |
| Jul 8, 2024 | 64.50 | 66.00 | 61.00 | 61.50 | 61.50 | 122,628 |
| Jul 5, 2024 | 63.50 | 66.00 | 62.00 | 64.50 | 64.50 | 94,605 |
| Jul 4, 2024 | 61.50 | 65.00 | 61.35 | 63.50 | 63.50 | 61,454 |
| Jul 3, 2024 | 60.50 | 62.00 | 59.00 | 62.00 | 62.00 | 27,342 |
| Jul 2, 2024 | 60.00 | 62.50 | 59.00 | 61.00 | 61.00 | 45,208 |
| Jul 1, 2024 | 60.00 | 60.95 | 59.00 | 59.00 | 59.00 | 19,648 |
| Jun 28, 2024 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 77,296 |
| Jun 27, 2024 | 58.50 | 61.00 | 57.75 | 60.00 | 60.00 | 52,848 |
| Jun 26, 2024 | 58.00 | 60.00 | 57.00 | 58.50 | 58.50 | 170,718 |
| Jun 25, 2024 | 52.00 | 58.00 | 52.00 | 57.00 | 57.00 | 482,679 |
| Jun 24, 2024 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | 3,520 |
| Jun 21, 2024 | 52.00 | 53.50 | 52.00 | 52.50 | 52.50 | 938,257 |
| Jun 20, 2024 | 52.50 | 53.00 | 51.00 | 52.00 | 52.00 | 9,288 |
| Jun 19, 2024 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | 52,967 |
| Jun 18, 2024 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 15,403 |
| Jun 17, 2024 | 52.00 | 52.40 | 51.00 | 52.00 | 52.00 | 1,915 |
| Jun 14, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 10,078 |
| Jun 13, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 70,305 |