Cboe UK GBp
Robert Walters plc (RWAL.XC)
212.00
+1.00
+(0.47%)
At close: May 29 at 4:09:00 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 |
|---|---|---|---|---|---|---|
| May 29, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 390 |
| May 28, 2025 | 209.00 | 211.00 | 209.00 | 211.00 | 211.00 | 4,471 |
| May 27, 2025 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | 523 |
| May 23, 2025 | 216.00 | 216.00 | 214.00 | 214.00 | 214.00 | 1,011 |
| May 22, 2025 | 216.00 | 219.00 | 216.00 | 216.00 | 216.00 | 628 |
| May 21, 2025 | 217.00 | 218.00 | 216.00 | 216.00 | 216.00 | 3,574 |
| May 20, 2025 | 221.00 | 222.00 | 216.00 | 216.00 | 216.00 | 1,764 |
| May 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
| May 16, 2025 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 637 |
| May 15, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - |
| May 14, 2025 | 226.00 | 226.00 | 221.00 | 221.00 | 221.00 | 571 |
| May 13, 2025 | 233.00 | 233.00 | 232.00 | 232.00 | 232.00 | 164 |
| May 12, 2025 | 239.00 | 239.00 | 233.00 | 234.00 | 234.00 | 1,781 |
| May 9, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 300 |
| May 8, 2025 | 224.00 | 227.00 | 224.00 | 224.00 | 224.00 | 1,188 |
| May 7, 2025 | 221.50 | 223.50 | 221.50 | 223.50 | 223.50 | 1,963 |
| May 6, 2025 | 216.00 | 224.00 | 214.00 | 224.00 | 224.00 | 3,677 |
| May 2, 2025 | 225.00 | 225.00 | 215.00 | 216.50 | 216.50 | 1,509 |
| May 1, 2025 | 224.00 | 228.00 | 224.00 | 225.00 | 225.00 | 1,470 |
| Apr 30, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 244 |
| Apr 29, 2025 | 225.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1,814 |
| Apr 28, 2025 | 230.50 | 230.50 | 228.00 | 228.00 | 228.00 | 476 |
| Apr 25, 2025 | 232.50 | 232.50 | 228.50 | 228.50 | 228.50 | 471 |
| Apr 24, 2025 | 17 Dividend | |||||
| Apr 24, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 159 |
| Apr 23, 2025 | 239.50 | 242.00 | 236.00 | 241.00 | 240.83 | 14,274 |
| Apr 22, 2025 | 245.50 | 248.00 | 241.00 | 246.00 | 245.83 | 5,099 |
| Apr 17, 2025 | 227.00 | 231.00 | 225.00 | 231.00 | 230.84 | 2,086 |
| Apr 16, 2025 | 215.00 | 226.00 | 215.00 | 224.00 | 223.84 | 2,448 |
| Apr 15, 2025 | 219.00 | 221.00 | 217.50 | 221.00 | 220.84 | 1,245 |
| Apr 14, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 226.84 | 1 |
| Apr 11, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 225.84 | 333 |
| Apr 10, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | - |
| Apr 9, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 234.83 | - |
| Apr 8, 2025 | 234.00 | 237.50 | 233.50 | 235.00 | 234.83 | 4,023 |
| Apr 7, 2025 | 225.00 | 228.00 | 225.00 | 228.00 | 227.84 | 1,346 |
| Apr 4, 2025 | 238.00 | 238.00 | 225.00 | 231.00 | 230.84 | 3,160 |
| Apr 3, 2025 | 227.00 | 233.00 | 227.00 | 233.00 | 232.84 | 926 |
| Apr 2, 2025 | 231.00 | 237.00 | 231.00 | 236.00 | 235.83 | 3,293 |
| Apr 1, 2025 | 244.00 | 244.00 | 231.00 | 231.00 | 230.84 | 1,081 |
| Mar 31, 2025 | 230.00 | 235.00 | 229.50 | 232.50 | 232.34 | 1,125 |
| Mar 28, 2025 | 238.00 | 238.00 | 231.00 | 234.00 | 233.83 | 6,971 |
| Mar 27, 2025 | 236.00 | 242.00 | 236.00 | 242.00 | 241.83 | 3,182 |
| Mar 26, 2025 | 218.00 | 226.00 | 218.00 | 225.00 | 224.84 | 2,106 |
| Mar 25, 2025 | 225.00 | 225.00 | 219.00 | 219.00 | 218.85 | 1,176 |
| Mar 24, 2025 | 217.00 | 223.00 | 217.00 | 223.00 | 222.84 | 400 |
| Mar 21, 2025 | 227.00 | 230.00 | 219.00 | 219.00 | 218.85 | 3,984 |
| Mar 20, 2025 | 230.00 | 231.00 | 230.00 | 231.00 | 230.84 | 1,015 |
| Mar 19, 2025 | 232.00 | 235.00 | 231.00 | 231.00 | 230.84 | 3,899 |
| Mar 18, 2025 | 234.00 | 235.00 | 233.00 | 235.00 | 234.83 | 8,966 |
| Mar 17, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 222.84 | - |
| Mar 14, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 222.84 | - |
| Mar 13, 2025 | 232.00 | 232.00 | 223.00 | 223.00 | 222.84 | 3,332 |
| Mar 12, 2025 | 235.00 | 235.00 | 231.00 | 231.00 | 230.84 | 345 |
| Mar 11, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 240.83 | 275 |
| Mar 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 253.82 | - |
| Mar 7, 2025 | 251.00 | 254.00 | 251.00 | 254.00 | 253.82 | 319 |
| Mar 6, 2025 | 241.50 | 251.00 | 241.50 | 251.00 | 250.82 | 1,804 |
| Mar 5, 2025 | 256.50 | 259.00 | 247.00 | 247.00 | 246.83 | 3,214 |
| Mar 4, 2025 | 257.00 | 258.00 | 247.00 | 247.00 | 246.83 | 1,684 |
| Mar 3, 2025 | 256.00 | 261.00 | 256.00 | 259.00 | 258.82 | 943 |
| Feb 28, 2025 | 259.00 | 259.00 | 254.00 | 256.00 | 255.82 | 726 |
| Feb 27, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 262.81 | - |
| Feb 26, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 262.81 | - |
| Feb 25, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 262.81 | - |
| Feb 24, 2025 | 262.00 | 263.00 | 262.00 | 263.00 | 262.81 | 825 |
| Feb 21, 2025 | 274.00 | 274.00 | 268.00 | 268.00 | 267.81 | 4,766 |
| Feb 20, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 286.80 | - |
| Feb 19, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 286.80 | 7 |
| Feb 18, 2025 | 290.00 | 290.00 | 287.00 | 287.00 | 286.80 | 331 |
| Feb 17, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 289.80 | 263 |
| Feb 14, 2025 | 284.00 | 299.00 | 284.00 | 299.00 | 298.79 | 2,905 |
| Feb 13, 2025 | 290.00 | 291.00 | 290.00 | 291.00 | 290.79 | 1,665 |
| Feb 12, 2025 | 290.00 | 292.50 | 289.50 | 289.50 | 289.30 | 5,965 |
| Feb 11, 2025 | 293.00 | 298.00 | 293.00 | 298.00 | 297.79 | 1,002 |
| Feb 10, 2025 | 288.00 | 288.00 | 284.00 | 284.00 | 283.80 | 229 |
| Feb 7, 2025 | 292.00 | 293.00 | 292.00 | 293.00 | 292.79 | 178 |
| Feb 6, 2025 | 293.00 | 293.00 | 285.00 | 285.00 | 284.80 | 49 |
| Feb 5, 2025 | 286.00 | 295.00 | 286.00 | 295.00 | 294.79 | 39 |
| Feb 4, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 288.80 | - |
| Feb 3, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 288.80 | - |
| Jan 31, 2025 | 299.00 | 299.00 | 289.00 | 289.00 | 288.80 | 1,925 |
| Jan 30, 2025 | 308.00 | 308.00 | 290.00 | 297.00 | 296.79 | 1,123 |
| Jan 29, 2025 | 299.00 | 299.00 | 298.00 | 298.00 | 297.79 | 940 |
| Jan 28, 2025 | 295.00 | 295.00 | 294.00 | 295.00 | 294.79 | 946 |
| Jan 27, 2025 | 293.00 | 293.00 | 293.00 | 293.00 | 292.79 | 119 |
| Jan 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 299.79 | 31 |
| Jan 23, 2025 | 291.00 | 291.00 | 291.00 | 291.00 | 290.79 | 534 |
| Jan 22, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 303.79 | 575 |
| Jan 21, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.28 | - |
| Jan 20, 2025 | 311.50 | 311.50 | 311.50 | 311.50 | 311.28 | 940 |
| Jan 17, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 9 |
| Jan 16, 2025 | 306.00 | 306.00 | 301.00 | 301.00 | 300.79 | 654 |
| Jan 15, 2025 | 308.00 | 308.00 | 308.00 | 308.00 | 307.78 | 366 |
| Jan 14, 2025 | 308.00 | 310.00 | 308.00 | 310.00 | 309.78 | 448 |
| Jan 13, 2025 | 309.50 | 314.00 | 305.00 | 305.00 | 304.78 | 2,198 |
| Jan 10, 2025 | 309.00 | 325.00 | 307.00 | 325.00 | 324.77 | 517 |
| Jan 9, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 310.78 | 2 |
| Jan 8, 2025 | 315.50 | 319.50 | 315.00 | 315.00 | 314.78 | 781 |
| Jan 7, 2025 | 322.00 | 322.00 | 318.00 | 319.00 | 318.77 | 357 |
| Jan 6, 2025 | 327.00 | 332.50 | 327.00 | 332.50 | 332.27 | 88 |
| Jan 3, 2025 | 327.00 | 327.00 | 327.00 | 327.00 | 326.77 | - |
| Jan 2, 2025 | 316.00 | 327.00 | 316.00 | 327.00 | 326.77 | 423 |
| Dec 31, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.77 | 27 |
| Dec 30, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 320.77 | 138 |
| Dec 27, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.77 | - |
| Dec 24, 2024 | 329.00 | 329.00 | 329.00 | 329.00 | 328.77 | 1,478 |
| Dec 23, 2024 | 317.00 | 319.00 | 316.00 | 319.00 | 318.77 | 83 |
| Dec 20, 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 317.78 | 215 |
| Dec 19, 2024 | 310.00 | 317.00 | 310.00 | 313.50 | 313.28 | 1,002 |
| Dec 18, 2024 | 321.00 | 325.00 | 321.00 | 325.00 | 324.77 | 409 |
| Dec 17, 2024 | 325.00 | 327.50 | 323.00 | 324.00 | 323.77 | 130 |
| Dec 16, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.77 | - |
| Dec 13, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 324.77 | 110 |
| Dec 12, 2024 | 327.50 | 327.50 | 327.50 | 327.50 | 327.27 | 748 |
| Dec 11, 2024 | 338.00 | 344.00 | 334.00 | 334.00 | 333.76 | 1,317 |
| Dec 10, 2024 | 343.00 | 345.00 | 343.00 | 345.00 | 344.76 | 555 |
| Dec 9, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.76 | 2 |
| Dec 6, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.75 | 400 |
| Dec 5, 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 340.76 | - |
| Dec 4, 2024 | 339.50 | 341.00 | 339.50 | 341.00 | 340.76 | 3,116 |
| Dec 3, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | - |
| Dec 2, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | - |
| Nov 29, 2024 | 345.00 | 350.00 | 345.00 | 350.00 | 349.75 | 382 |
| Nov 28, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.76 | - |
| Nov 27, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.76 | - |
| Nov 26, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.76 | - |
| Nov 25, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.76 | 113 |
| Nov 22, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.76 | - |
| Nov 21, 2024 | 347.00 | 347.00 | 347.00 | 347.00 | 346.76 | - |
| Nov 20, 2024 | 346.00 | 347.00 | 346.00 | 347.00 | 346.76 | 129 |
| Nov 19, 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 344.76 | 43 |
| Nov 18, 2024 | 347.00 | 347.00 | 345.00 | 347.00 | 346.76 | 161 |
| Nov 15, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 352.75 | 144 |
| Nov 14, 2024 | 349.00 | 349.00 | 345.00 | 348.00 | 347.75 | 1,744 |
| Nov 13, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.74 | - |
| Nov 12, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.74 | - |
| Nov 11, 2024 | 365.00 | 365.00 | 365.00 | 365.00 | 364.74 | 3 |
| Nov 8, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.74 | - |
| Nov 7, 2024 | 373.00 | 373.00 | 373.00 | 373.00 | 372.74 | 29 |
| Nov 6, 2024 | 375.00 | 375.00 | 372.00 | 372.00 | 371.74 | 459 |
| Nov 5, 2024 | 373.00 | 376.00 | 373.00 | 376.00 | 375.73 | 886 |
| Nov 4, 2024 | 375.00 | 375.00 | 375.00 | 375.00 | 374.74 | 63 |
| Nov 1, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.24 | - |
| Oct 31, 2024 | 375.50 | 375.50 | 375.50 | 375.50 | 375.24 | 686 |
| Oct 30, 2024 | 382.50 | 382.50 | 375.00 | 380.00 | 379.73 | 4,565 |
| Oct 29, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 370.74 | - |
| Oct 28, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 370.74 | - |
| Oct 25, 2024 | 371.00 | 371.00 | 371.00 | 371.00 | 370.74 | 118 |
| Oct 24, 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 365.74 | 305 |
| Oct 23, 2024 | 369.00 | 373.00 | 357.00 | 373.00 | 372.74 | 682 |
| Oct 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.74 | 19 |
| Oct 21, 2024 | 350.00 | 356.00 | 350.00 | 356.00 | 355.75 | 1,234 |
| Oct 18, 2024 | 360.00 | 360.00 | 358.00 | 360.00 | 359.75 | 1,695 |
| Oct 17, 2024 | 352.50 | 352.50 | 352.50 | 352.50 | 352.25 | - |
| Oct 16, 2024 | 342.50 | 355.00 | 342.50 | 352.50 | 352.25 | 6,395 |
| Oct 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.75 | 88 |
| Oct 14, 2024 | 349.00 | 350.00 | 346.00 | 350.00 | 349.75 | 4,203 |
| Oct 11, 2024 | 350.00 | 353.00 | 350.00 | 353.00 | 352.75 | 439 |
| Oct 10, 2024 | 345.00 | 345.00 | 344.00 | 345.00 | 344.76 | 2,021 |
| Oct 9, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.76 | - |
| Oct 8, 2024 | 337.00 | 338.00 | 337.00 | 338.00 | 337.76 | 35 |
| Oct 7, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.75 | - |
| Oct 4, 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 350.75 | 397 |
| Oct 3, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.77 | - |
| Oct 2, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.77 | - |
| Oct 1, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.77 | - |
| Sep 30, 2024 | 331.00 | 331.00 | 331.00 | 331.00 | 330.77 | - |
| Sep 27, 2024 | 320.00 | 331.00 | 320.00 | 331.00 | 330.77 | 1,076 |
| Sep 26, 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 319.77 | 341 |
| Sep 25, 2024 | 330.00 | 330.00 | 329.00 | 329.00 | 328.77 | 67 |
| Sep 24, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 23, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 20, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 19, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 18, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 17, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 16, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 13, 2024 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - |
| Sep 12, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | - |
| Sep 11, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.76 | 38 |
| Sep 10, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.75 | - |
| Sep 9, 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 347.75 | 96 |
| Sep 6, 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 342.76 | - |
| Sep 5, 2024 | 345.00 | 345.00 | 343.00 | 343.00 | 342.76 | 181 |
| Sep 4, 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 354.75 | 400 |
| Sep 3, 2024 | 356.00 | 356.00 | 356.00 | 356.00 | 355.75 | 1,124 |
| Sep 2, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.74 | - |
| Aug 30, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.74 | - |
| Aug 29, 2024 | 6.5 Dividend | |||||
| Aug 29, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.74 | 59 |
| Aug 28, 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 362.68 | 58 |
| Aug 27, 2024 | 370.00 | 371.00 | 370.00 | 371.00 | 370.67 | 435 |
| Aug 23, 2024 | 356.00 | 369.00 | 356.00 | 369.00 | 368.67 | 829 |
| Aug 22, 2024 | 355.00 | 369.00 | 355.00 | 369.00 | 368.67 | 434 |
| Aug 21, 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 349.69 | 451 |
| Aug 20, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.68 | 90 |
| Aug 19, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.68 | - |
| Aug 16, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.68 | 446 |
| Aug 15, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.69 | 55 |
| Aug 14, 2024 | 355.00 | 355.00 | 350.00 | 350.00 | 349.69 | 230 |
| Aug 13, 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 358.68 | 111 |
| Aug 12, 2024 | 350.00 | 350.00 | 350.00 | 350.00 | 349.69 | 31 |
| Aug 9, 2024 | 367.00 | 367.00 | 345.00 | 345.00 | 344.69 | 153 |
| Aug 8, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.69 | 90 |
| Aug 7, 2024 | 344.00 | 350.00 | 344.00 | 350.00 | 349.69 | 4,565 |
| Aug 6, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.69 | - |
| Aug 5, 2024 | 374.00 | 374.00 | 349.00 | 349.00 | 348.69 | 612 |
| Aug 2, 2024 | 368.00 | 368.00 | 368.00 | 368.00 | 367.67 | - |
| Aug 1, 2024 | 384.00 | 400.00 | 368.00 | 368.00 | 367.67 | 3,663 |
| Jul 31, 2024 | 382.00 | 382.00 | 382.00 | 382.00 | 381.66 | 40 |
| Jul 30, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.65 | - |
| Jul 29, 2024 | 391.00 | 391.00 | 391.00 | 391.00 | 390.65 | 48 |
| Jul 26, 2024 | 379.00 | 379.00 | 379.00 | 379.00 | 378.66 | - |
| Jul 25, 2024 | 378.00 | 379.00 | 378.00 | 379.00 | 378.66 | 23 |
| Jul 24, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 23, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 22, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 19, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 18, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 17, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 16, 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 369.67 | - |
| Jul 15, 2024 | 377.00 | 377.00 | 370.00 | 370.00 | 369.67 | 2,091 |
| Jul 12, 2024 | 390.00 | 390.00 | 389.00 | 389.00 | 388.66 | 122 |
| Jul 11, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.64 | - |
| Jul 10, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.64 | - |
| Jul 9, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.64 | - |
| Jul 8, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.64 | - |
| Jul 5, 2024 | 410.00 | 410.00 | 410.00 | 410.00 | 409.64 | 398 |
| Jul 4, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 416.63 | - |
| Jul 3, 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 416.63 | 117 |
| Jul 2, 2024 | 424.00 | 436.00 | 421.00 | 421.00 | 420.63 | 1,340 |
| Jul 1, 2024 | 429.00 | 429.00 | 429.00 | 429.00 | 428.62 | - |
| Jun 28, 2024 | 434.00 | 437.00 | 429.00 | 429.00 | 428.62 | 665 |
| Jun 27, 2024 | 424.00 | 425.00 | 417.00 | 417.00 | 416.63 | 557 |
| Jun 26, 2024 | 415.00 | 420.00 | 415.00 | 420.00 | 419.63 | 4,031 |
| Jun 25, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.62 | - |
| Jun 24, 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 424.62 | 371 |
| Jun 21, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 422.63 | - |
| Jun 20, 2024 | 420.00 | 423.00 | 420.00 | 423.00 | 422.63 | 820 |
| Jun 19, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.63 | 119 |
| Jun 18, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.63 | 1 |
| Jun 17, 2024 | 430.00 | 430.00 | 422.00 | 422.00 | 421.63 | 125 |
| Jun 14, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 425.62 | - |
| Jun 13, 2024 | 418.00 | 426.00 | 418.00 | 426.00 | 425.62 | 1,051 |
| Jun 12, 2024 | 423.00 | 423.00 | 423.00 | 423.00 | 422.63 | 120 |
| Jun 11, 2024 | 423.00 | 426.00 | 423.00 | 426.00 | 425.62 | 76 |
| Jun 10, 2024 | 419.00 | 419.00 | 419.00 | 419.00 | 418.63 | 91 |
| Jun 7, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 420.63 | 372 |
| Jun 6, 2024 | 418.00 | 418.00 | 418.00 | 418.00 | 417.63 | 8 |
| Jun 5, 2024 | 423.00 | 423.00 | 417.00 | 418.00 | 417.63 | 780 |
| Jun 4, 2024 | 414.50 | 419.50 | 414.50 | 419.50 | 419.13 | 330 |
| Jun 3, 2024 | 424.00 | 424.00 | 424.00 | 424.00 | 423.63 | 376 |
| May 31, 2024 | 412.00 | 412.00 | 412.00 | 412.00 | 411.64 | 380 |
| May 30, 2024 | 406.00 | 419.00 | 406.00 | 419.00 | 418.63 | 1,523 |
| May 29, 2024 | 409.50 | 409.50 | 409.50 | 409.50 | 409.14 | 165 |