Cboe UK GBp
STV Group plc (STVGL.XC)
164.50
+4.00
+(2.49%)
At close: 4:06:30 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 6, 2025 | 160.50 | 160.50 | 160.50 | 164.50 | 164.50 | 181 |
| May 2, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| May 1, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | 161 |
| Apr 30, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 532 |
| Apr 29, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| Apr 28, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| Apr 25, 2025 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | 12 |
| Apr 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1,364 |
| Apr 23, 2025 | 166.00 | 168.00 | 164.00 | 164.00 | 164.00 | 2,060 |
| Apr 22, 2025 | 165.00 | 168.00 | 165.00 | 168.00 | 168.00 | 11,286 |
| Apr 17, 2025 | 7.4 Dividend | |||||
| Apr 17, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 914 |
| Apr 16, 2025 | 164.50 | 169.00 | 164.50 | 167.50 | 167.43 | 2,917 |
| Apr 15, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.43 | - |
| Apr 14, 2025 | 161.50 | 162.75 | 155.50 | 160.50 | 160.43 | 3,868 |
| Apr 11, 2025 | 158.50 | 158.50 | 158.50 | 158.50 | 158.43 | - |
| Apr 10, 2025 | 154.00 | 158.50 | 154.00 | 158.50 | 158.43 | 4,184 |
| Apr 9, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 148.93 | 300 |
| Apr 8, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 149.93 | 627 |
| Apr 7, 2025 | 149.50 | 150.00 | 149.50 | 150.00 | 149.93 | 3,069 |
| Apr 4, 2025 | 145.00 | 149.50 | 145.00 | 149.50 | 149.43 | 1,547 |
| Apr 3, 2025 | 162.00 | 163.75 | 162.00 | 163.75 | 163.68 | 338 |
| Apr 2, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.93 | - |
| Apr 1, 2025 | 168.00 | 168.50 | 166.00 | 166.00 | 165.93 | 2,461 |
| Mar 31, 2025 | 166.25 | 168.00 | 166.25 | 166.50 | 166.43 | 1,574 |
| Mar 28, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.93 | 500 |
| Mar 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.93 | - |
| Mar 26, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.93 | - |
| Mar 25, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.93 | 204 |
| Mar 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.93 | - |
| Mar 21, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.93 | - |
| Mar 20, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.93 | 893 |
| Mar 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.93 | 3,750 |
| Mar 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 166.43 | 11 |
| Mar 17, 2025 | 167.25 | 168.50 | 167.25 | 168.50 | 168.43 | 2,058 |
| Mar 14, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.43 | - |
| Mar 13, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.43 | - |
| Mar 12, 2025 | 168.50 | 168.50 | 168.50 | 168.50 | 168.43 | 678 |
| Mar 11, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.92 | 1,489 |
| Mar 10, 2025 | 178.50 | 179.00 | 177.00 | 179.00 | 178.92 | 3,166 |
| Mar 7, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 177.42 | 787 |
| Mar 6, 2025 | 177.75 | 177.75 | 177.75 | 177.75 | 177.67 | 4,138 |
| Mar 5, 2025 | 188.50 | 188.50 | 188.50 | 188.50 | 188.42 | 156 |
| Mar 4, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.92 | 75 |
| Mar 3, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.92 | 552 |
| Feb 28, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.42 | - |
| Feb 27, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.42 | - |
| Feb 26, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.42 | 959 |
| Feb 25, 2025 | 189.50 | 190.75 | 188.00 | 190.75 | 190.67 | 4,345 |
| Feb 24, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.41 | - |
| Feb 21, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.41 | - |
| Feb 20, 2025 | 192.50 | 192.50 | 192.50 | 192.50 | 192.41 | - |
| Feb 19, 2025 | 192.00 | 192.50 | 190.00 | 192.50 | 192.41 | 3,117 |
| Feb 18, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.91 | 769 |
| Feb 17, 2025 | 198.50 | 198.50 | 198.50 | 198.50 | 198.41 | - |
| Feb 14, 2025 | 198.50 | 198.50 | 197.00 | 198.50 | 198.41 | 11 |
| Feb 13, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | - |
| Feb 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | - |
| Feb 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | - |
| Feb 10, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | 264 |
| Feb 7, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.91 | - |
| Feb 6, 2025 | 198.00 | 198.25 | 198.00 | 198.00 | 197.91 | 2,869 |
| Feb 5, 2025 | 196.50 | 196.50 | 196.50 | 196.50 | 196.41 | - |
| Feb 4, 2025 | 197.00 | 198.00 | 196.50 | 196.50 | 196.41 | 1,426 |
| Feb 3, 2025 | 198.50 | 200.00 | 198.50 | 198.50 | 198.41 | 385 |
| Jan 31, 2025 | 199.50 | 200.00 | 199.50 | 200.00 | 199.91 | 557 |
| Jan 30, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | - |
| Jan 29, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 200.91 | - |
| Jan 28, 2025 | 198.50 | 201.00 | 198.00 | 201.00 | 200.91 | 5,774 |
| Jan 27, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.41 | - |
| Jan 24, 2025 | 200.50 | 200.50 | 200.50 | 200.50 | 200.41 | 373 |
| Jan 23, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.91 | - |
| Jan 22, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.91 | 4,755 |
| Jan 21, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.91 | 1,492 |
| Jan 20, 2025 | 199.50 | 201.00 | 198.00 | 201.00 | 200.91 | 4,129 |
| Jan 17, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Jan 16, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Jan 15, 2025 | 201.00 | 201.00 | 199.00 | 199.00 | 198.91 | 1,728 |
| Jan 14, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 204.91 | 742 |
| Jan 13, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 206.91 | 240 |
| Jan 10, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.40 | - |
| Jan 9, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.40 | - |
| Jan 8, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.40 | - |
| Jan 7, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.40 | 13 |
| Jan 6, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.40 | 967 |
| Jan 3, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | - |
| Jan 2, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | - |
| Dec 31, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | - |
| Dec 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | - |
| Dec 27, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - |
| Dec 24, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.90 | 714 |
| Dec 23, 2024 | 223.00 | 223.00 | 219.00 | 219.00 | 218.90 | 2,114 |
| Dec 20, 2024 | 218.00 | 218.00 | 217.00 | 217.00 | 216.90 | 2,840 |
| Dec 19, 2024 | 221.00 | 224.00 | 216.00 | 217.00 | 216.90 | 1,225 |
| Dec 18, 2024 | 219.00 | 220.50 | 218.00 | 220.50 | 220.40 | 2,352 |
| Dec 17, 2024 | 220.00 | 222.00 | 220.00 | 222.00 | 221.90 | 231 |
| Dec 16, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.90 | 303 |
| Dec 13, 2024 | 225.00 | 226.00 | 225.00 | 226.00 | 225.90 | 502 |
| Dec 12, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.90 | - |
| Dec 11, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.90 | - |
| Dec 10, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.90 | - |
| Dec 9, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.90 | 24 |
| Dec 6, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.90 | - |
| Dec 5, 2024 | 227.00 | 227.00 | 227.00 | 227.00 | 226.90 | 1,787 |
| Dec 4, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.90 | 48 |
| Dec 3, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 229.90 | 243 |
| Dec 2, 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 224.90 | 1,234 |
| Nov 29, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Nov 28, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Nov 27, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Nov 26, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | - |
| Nov 25, 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.91 | 244 |
| Nov 22, 2024 | 204.00 | 204.00 | 201.00 | 201.00 | 200.91 | 394 |
| Nov 21, 2024 | 206.00 | 211.00 | 204.00 | 204.00 | 203.91 | 333 |
| Nov 20, 2024 | 211.00 | 211.00 | 205.00 | 209.00 | 208.91 | 816 |
| Nov 19, 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 210.91 | 2,594 |
| Nov 18, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.91 | 873 |
| Nov 15, 2024 | 219.00 | 219.00 | 212.00 | 213.00 | 212.91 | 461 |
| Nov 14, 2024 | 213.00 | 216.00 | 213.00 | 213.00 | 212.91 | 767 |
| Nov 13, 2024 | 222.00 | 222.00 | 219.00 | 219.00 | 218.90 | 386 |
| Nov 12, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | - |
| Nov 11, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.90 | 8 |
| Nov 8, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.90 | - |
| Nov 7, 2024 | 235.00 | 235.00 | 233.00 | 233.00 | 232.90 | 1,368 |
| Nov 6, 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.89 | 40 |
| Nov 5, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.90 | - |
| Nov 4, 2024 | 233.00 | 233.00 | 233.00 | 233.00 | 232.90 | 330 |
| Nov 1, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.40 | - |
| Oct 31, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 235.40 | 78 |
| Oct 30, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | - |
| Oct 29, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | - |
| Oct 28, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | 269 |
| Oct 25, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.89 | - |
| Oct 24, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.89 | - |
| Oct 23, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.89 | - |
| Oct 22, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.89 | - |
| Oct 21, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.89 | 25 |
| Oct 18, 2024 | 240.00 | 246.00 | 240.00 | 246.00 | 245.89 | 439 |
| Oct 17, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | - |
| Oct 16, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | 51 |
| Oct 15, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | 6,334 |
| Oct 14, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.89 | - |
| Oct 11, 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.89 | - |
| Oct 10, 2024 | 240.00 | 240.00 | 238.00 | 238.00 | 237.89 | 160 |
| Oct 9, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | - |
| Oct 8, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | - |
| Oct 7, 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 234.90 | 218 |
| Oct 4, 2024 | 237.00 | 237.00 | 235.00 | 237.00 | 236.90 | 1,850 |
| Oct 3, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 243.89 | - |
| Oct 2, 2024 | 248.00 | 248.00 | 241.00 | 244.00 | 243.89 | 1,744 |
| Oct 1, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.89 | 7 |
| Sep 30, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 247.39 | 100 |
| Sep 27, 2024 | 247.00 | 247.00 | 245.00 | 245.00 | 244.89 | 196 |
| Sep 26, 2024 | 3.9 Dividend | |||||
| Sep 26, 2024 | 247.00 | 249.00 | 247.00 | 249.00 | 248.89 | 605 |
| Sep 25, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.85 | - |
| Sep 24, 2024 | 253.00 | 253.00 | 253.00 | 253.00 | 252.85 | 239 |
| Sep 23, 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 257.85 | 9 |
| Sep 20, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.85 | - |
| Sep 19, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.85 | 1,544 |
| Sep 18, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.34 | - |
| Sep 17, 2024 | 262.50 | 262.50 | 262.50 | 262.50 | 262.34 | 1 |
| Sep 16, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.85 | - |
| Sep 13, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.85 | - |
| Sep 12, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 256.85 | 257 |
| Sep 11, 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 258.85 | 56 |
| Sep 10, 2024 | 260.00 | 261.00 | 260.00 | 260.00 | 259.85 | 2,403 |
| Sep 9, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.85 | 335 |
| Sep 6, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 259.85 | 2,393 |
| Sep 5, 2024 | 260.00 | 263.00 | 260.00 | 261.00 | 260.84 | 1,528 |
| Sep 4, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 259.85 | - |
| Sep 3, 2024 | 260.00 | 263.00 | 260.00 | 260.00 | 259.85 | 2,541 |
| Sep 2, 2024 | 267.00 | 267.00 | 262.00 | 262.00 | 261.84 | 349 |
| Aug 30, 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 263.84 | 784 |
| Aug 29, 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 261.84 | 107 |
| Aug 28, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 262.84 | 11 |
| Aug 27, 2024 | 265.00 | 271.00 | 265.00 | 265.00 | 264.84 | 482 |
| Aug 23, 2024 | 265.00 | 270.00 | 265.00 | 268.00 | 267.84 | 2,723 |
| Aug 22, 2024 | 269.00 | 271.00 | 263.00 | 267.00 | 266.84 | 2,367 |
| Aug 21, 2024 | 265.00 | 271.00 | 260.00 | 260.00 | 259.85 | 2,052 |
| Aug 20, 2024 | 264.00 | 268.00 | 264.00 | 265.00 | 264.84 | 581 |
| Aug 19, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.84 | - |
| Aug 16, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.84 | - |
| Aug 15, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.84 | 51 |
| Aug 14, 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 268.84 | 171 |
| Aug 13, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.84 | - |
| Aug 12, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.84 | - |
| Aug 9, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.84 | - |
| Aug 8, 2024 | 267.00 | 267.00 | 267.00 | 267.00 | 266.84 | 53 |
| Aug 7, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | 29 |
| Aug 6, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 262.84 | - |
| Aug 5, 2024 | 265.00 | 265.00 | 263.00 | 263.00 | 262.84 | 1,712 |
| Aug 2, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Aug 1, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 31, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 30, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 29, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | 174 |
| Jul 26, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | - |
| Jul 25, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | 40 |
| Jul 24, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.83 | - |
| Jul 23, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.83 | 2 |
| Jul 22, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.84 | - |
| Jul 19, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.84 | - |
| Jul 18, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.84 | 564 |
| Jul 17, 2024 | 272.50 | 272.50 | 272.50 | 272.50 | 272.34 | 6 |
| Jul 16, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - |
| Jul 15, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - |
| Jul 12, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | 108 |
| Jul 11, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 10, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 9, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 8, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | - |
| Jul 5, 2024 | 271.00 | 271.00 | 271.00 | 271.00 | 270.84 | 144 |
| Jul 4, 2024 | 271.00 | 272.50 | 271.00 | 272.50 | 272.34 | 376 |
| Jul 3, 2024 | 272.50 | 275.00 | 272.50 | 275.00 | 274.84 | 492 |
| Jul 2, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 265.84 | 96 |
| Jul 1, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.84 | - |
| Jun 28, 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 267.84 | 39 |
| Jun 27, 2024 | 271.50 | 271.50 | 271.00 | 271.00 | 270.84 | 2,314 |
| Jun 26, 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 269.84 | - |
| Jun 25, 2024 | 273.00 | 273.00 | 270.00 | 270.00 | 269.84 | 155 |
| Jun 24, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 274.84 | 73 |
| Jun 21, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.83 | - |
| Jun 20, 2024 | 277.00 | 277.00 | 277.00 | 277.00 | 276.83 | 270 |
| Jun 19, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | - |
| Jun 18, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | - |
| Jun 17, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | - |
| Jun 14, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 279.83 | - |
| Jun 13, 2024 | 286.50 | 289.00 | 280.00 | 280.00 | 279.83 | 838 |
| Jun 12, 2024 | 286.00 | 286.00 | 285.00 | 285.00 | 284.83 | 29 |
| Jun 11, 2024 | 296.00 | 296.00 | 292.00 | 292.00 | 291.83 | 352 |
| Jun 10, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.83 | - |
| Jun 7, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 292.83 | 16 |
| Jun 6, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.83 | - |
| Jun 5, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.83 | - |
| Jun 4, 2024 | 285.00 | 285.00 | 285.00 | 285.00 | 284.83 | - |
| Jun 3, 2024 | 283.00 | 285.00 | 283.00 | 285.00 | 284.83 | 225 |
| May 31, 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 277.83 | 26 |
| May 30, 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 273.84 | 319 |
| May 29, 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 273.84 | 438 |
| May 28, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - |
| May 24, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | - |
| May 23, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 271.84 | 239 |
| May 22, 2024 | 274.00 | 274.00 | 266.00 | 266.00 | 265.84 | 1,347 |
| May 21, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.85 | - |
| May 20, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.85 | - |
| May 17, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.85 | - |
| May 16, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 255.85 | 1,259 |
| May 15, 2024 | 255.00 | 259.00 | 255.00 | 259.00 | 258.85 | 1,857 |
| May 14, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 254.85 | 612 |
| May 13, 2024 | 252.00 | 260.00 | 252.00 | 260.00 | 259.85 | 2,769 |
| May 10, 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 249.85 | 41 |
| May 9, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 249.85 | 632 |
| May 8, 2024 | 252.50 | 252.50 | 249.00 | 249.00 | 248.85 | 865 |
| May 7, 2024 | 245.00 | 245.00 | 245.00 | 245.00 | 244.85 | - |