LSE - Delayed Quote GBp
SysGroup plc (SYS.L)
22.75
+0.25
+(1.11%)
As of 8:04:47 AM 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 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 21,924 |
| Apr 28, 2025 | 22.50 | 22.15 | 22.00 | 22.50 | 22.50 | 19,886 |
| Apr 25, 2025 | 22.50 | 22.90 | 22.10 | 22.50 | 22.50 | 67,733 |
| Apr 24, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 148,902 |
| Apr 23, 2025 | 20.50 | 22.75 | 21.00 | 22.00 | 22.00 | 71,164 |
| Apr 22, 2025 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | 12,380 |
| Apr 17, 2025 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 4,760 |
| Apr 16, 2025 | 20.50 | 20.26 | 20.26 | 20.50 | 20.50 | 2,848 |
| Apr 15, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 14, 2025 | 20.50 | 21.00 | 21.00 | 20.50 | 20.50 | 2,380 |
| Apr 11, 2025 | 20.00 | 21.00 | 21.00 | 20.50 | 20.50 | 4,760 |
| Apr 10, 2025 | 19.50 | 20.98 | 19.99 | 20.00 | 20.00 | 15,000 |
| Apr 9, 2025 | 19.50 | 19.50 | 19.10 | 19.50 | 19.50 | 50,000 |
| Apr 8, 2025 | 20.00 | 19.70 | 19.70 | 20.00 | 20.00 | 30,000 |
| Apr 7, 2025 | 20.00 | 19.80 | 19.80 | 20.00 | 20.00 | 7,346 |
| Apr 4, 2025 | 20.00 | 21.00 | 19.70 | 20.00 | 20.00 | 40,367 |
| Apr 3, 2025 | 20.00 | 21.00 | 21.00 | 20.00 | 20.00 | 2,324 |
| Apr 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 1, 2025 | 20.00 | 19.70 | 19.00 | 20.00 | 20.00 | 2,000 |
| Mar 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 28, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Mar 27, 2025 | 20.00 | 20.90 | 19.70 | 20.00 | 20.00 | 53,416 |
| Mar 26, 2025 | 20.00 | 21.00 | 20.88 | 20.00 | 20.00 | 21,533 |
| Mar 25, 2025 | 19.50 | 21.00 | 20.00 | 20.00 | 20.00 | 26,309 |
| Mar 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 21, 2025 | 19.50 | 20.00 | 20.00 | 19.50 | 19.50 | 25,000 |
| Mar 20, 2025 | 19.50 | 19.84 | 19.84 | 19.50 | 19.50 | 504 |
| Mar 19, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 18, 2025 | 19.50 | 19.25 | 19.25 | 19.50 | 19.50 | 32,287 |
| Mar 17, 2025 | 19.50 | 19.59 | 19.59 | 19.50 | 19.50 | 510 |
| Mar 14, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 13, 2025 | 19.50 | 19.55 | 19.55 | 19.50 | 19.50 | 6,000 |
| Mar 12, 2025 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 1 |
| Mar 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Mar 7, 2025 | 19.50 | 19.60 | 19.59 | 19.50 | 19.50 | 17,500 |
| Mar 6, 2025 | 20.50 | 20.00 | 19.00 | 19.50 | 19.50 | 17,327 |
| Mar 5, 2025 | 20.50 | 20.35 | 19.00 | 20.50 | 20.50 | 75,000 |
| Mar 4, 2025 | 20.50 | 20.50 | 20.00 | 20.50 | 20.50 | 53,162 |
| Mar 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 28, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Feb 27, 2025 | 20.50 | 20.95 | 20.10 | 20.50 | 20.50 | 32,622 |
| Feb 26, 2025 | 21.50 | 21.00 | 20.00 | 20.50 | 20.50 | 45,833 |
| Feb 25, 2025 | 21.50 | 21.74 | 20.50 | 21.50 | 21.50 | 65,970 |
| Feb 24, 2025 | 21.50 | 21.74 | 21.26 | 21.50 | 21.50 | 32,570 |
| Feb 21, 2025 | 21.50 | 21.90 | 21.73 | 21.50 | 21.50 | 34,000 |
| Feb 20, 2025 | 21.50 | 21.80 | 21.33 | 21.50 | 21.50 | 6,577 |
| Feb 19, 2025 | 22.50 | 22.00 | 21.00 | 21.50 | 21.50 | 32,000 |
| Feb 18, 2025 | 22.50 | 22.50 | 22.00 | 22.50 | 22.50 | 68,640 |
| Feb 17, 2025 | 23.50 | 23.11 | 22.00 | 22.50 | 22.50 | 97,551 |
| Feb 14, 2025 | 23.50 | 23.45 | 23.10 | 23.50 | 23.50 | 15,213 |
| Feb 13, 2025 | 23.50 | 23.00 | 23.00 | 23.50 | 23.50 | 2,446 |
| Feb 12, 2025 | 24.00 | 24.10 | 23.00 | 23.50 | 23.50 | 269,572 |
| Feb 11, 2025 | 24.00 | 25.00 | 23.50 | 24.00 | 24.00 | 296,058 |
| Feb 10, 2025 | 23.50 | 24.80 | 23.50 | 24.00 | 24.00 | 60,016 |
| Feb 7, 2025 | 23.50 | 24.90 | 22.25 | 23.50 | 23.50 | 260,821 |
| Feb 6, 2025 | 19.50 | 24.00 | 20.00 | 23.50 | 23.50 | 416,878 |
| Feb 5, 2025 | 19.50 | 21.00 | 19.75 | 19.50 | 19.50 | 136,955 |
| Feb 4, 2025 | 18.00 | 19.45 | 18.96 | 19.00 | 19.00 | 88,605 |
| Feb 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| Jan 31, 2025 | 18.00 | 19.00 | 19.00 | 18.00 | 18.00 | 50,000 |
| Jan 30, 2025 | 18.00 | 18.96 | 18.74 | 18.00 | 18.00 | 49,479 |
| Jan 29, 2025 | 18.00 | 18.78 | 17.67 | 18.00 | 18.00 | 48,580 |
| Jan 28, 2025 | 18.00 | 18.50 | 18.49 | 18.00 | 18.00 | 6,091 |
| Jan 27, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jan 24, 2025 | 17.00 | 17.48 | 17.40 | 17.25 | 17.25 | 821,000 |
| Jan 23, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | 75,838 |
| Jan 22, 2025 | 17.00 | 17.50 | 17.00 | 17.00 | 17.00 | 397,771 |
| Jan 21, 2025 | 16.50 | 17.50 | 16.70 | 17.00 | 17.00 | 223,621 |
| Jan 20, 2025 | 15.25 | 16.80 | 15.15 | 16.50 | 16.50 | 406,847 |
| Jan 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jan 16, 2025 | 15.25 | 15.44 | 15.13 | 15.25 | 15.25 | 111,000 |
| Jan 15, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Jan 14, 2025 | 15.25 | 15.50 | 15.34 | 15.25 | 15.25 | 23,681 |
| Jan 13, 2025 | 15.25 | 15.39 | 15.01 | 15.25 | 15.25 | 22,249 |
| Jan 10, 2025 | 15.25 | 15.40 | 15.40 | 15.25 | 15.25 | 7,792 |
| Jan 9, 2025 | 15.50 | 15.28 | 15.18 | 15.25 | 15.25 | 65,000 |
| Jan 8, 2025 | 15.50 | 15.81 | 15.55 | 15.50 | 15.50 | 117,406 |
| Jan 7, 2025 | 16.00 | 16.31 | 15.00 | 15.50 | 15.50 | 238,485 |
| Jan 6, 2025 | 16.00 | 16.90 | 15.50 | 16.00 | 16.00 | 178,228 |
| Jan 3, 2025 | 16.00 | 16.34 | 15.35 | 16.00 | 16.00 | 48,961 |
| Jan 2, 2025 | 17.50 | 17.04 | 15.12 | 16.00 | 16.00 | 254,859 |
| Dec 31, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 28,571 |
| Dec 30, 2024 | 19.00 | 17.64 | 17.00 | 17.50 | 17.50 | 77,977 |
| Dec 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 24, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Dec 23, 2024 | 19.50 | 19.00 | 18.16 | 19.00 | 19.00 | 29,814 |
| Dec 20, 2024 | 19.50 | 19.50 | 18.00 | 18.00 | 18.00 | 322,710 |
| Dec 19, 2024 | 19.50 | 19.01 | 19.00 | 19.50 | 19.50 | 29,000 |
| Dec 18, 2024 | 19.50 | 19.60 | 19.01 | 19.50 | 19.50 | 90,256 |
| Dec 17, 2024 | 19.50 | 19.00 | 19.00 | 19.50 | 19.50 | 34,500 |
| Dec 16, 2024 | 19.50 | 19.17 | 19.00 | 19.00 | 19.00 | 35,248 |
| Dec 13, 2024 | 20.50 | 20.68 | 19.00 | 19.00 | 19.00 | 161,566 |
| Dec 12, 2024 | 20.50 | 20.75 | 20.00 | 20.50 | 20.50 | 46,767 |
| Dec 11, 2024 | 21.50 | 21.01 | 20.16 | 20.50 | 20.50 | 51,841 |
| Dec 10, 2024 | 21.50 | 21.58 | 21.00 | 21.50 | 21.50 | 78,500 |
| Dec 9, 2024 | 21.50 | 21.62 | 21.13 | 21.50 | 21.50 | 44,000 |
| Dec 6, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Dec 5, 2024 | 21.50 | 21.75 | 21.10 | 21.50 | 21.50 | 47,523 |
| Dec 4, 2024 | 21.50 | 21.69 | 21.10 | 21.50 | 21.50 | 52,351 |
| Dec 3, 2024 | 23.00 | 23.00 | 18.78 | 21.50 | 21.50 | 718,982 |
| Dec 2, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 29, 2024 | 28.50 | 28.90 | 28.90 | 28.50 | 28.50 | 5,000 |
| Nov 28, 2024 | 28.50 | 29.00 | 28.01 | 29.00 | 29.00 | 18,647 |
| Nov 27, 2024 | 28.50 | 28.90 | 28.90 | 28.50 | 28.50 | 5,000 |
| Nov 26, 2024 | 28.50 | 28.94 | 28.60 | 28.60 | 28.60 | 19,000 |
| Nov 25, 2024 | 28.50 | 28.94 | 28.14 | 28.50 | 28.50 | 10,500 |
| Nov 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 21, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Nov 20, 2024 | 28.50 | 28.80 | 28.50 | 28.50 | 28.50 | 293,555 |
| Nov 19, 2024 | 29.00 | 28.80 | 28.80 | 28.50 | 28.50 | 500 |
| Nov 18, 2024 | 29.00 | 28.13 | 28.13 | 28.50 | 28.50 | 26,602 |
| Nov 15, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 14, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 13, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 12, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 11, 2024 | 29.00 | 29.67 | 29.67 | 29.00 | 29.00 | 3,666 |
| Nov 8, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 7, 2024 | 29.50 | 29.70 | 29.10 | 29.00 | 29.00 | 22,213 |
| Nov 6, 2024 | 29.50 | 30.00 | 29.00 | 29.50 | 29.50 | 133,300 |
| Nov 5, 2024 | 29.50 | 30.00 | 30.00 | 29.50 | 29.50 | 1,000 |
| Nov 4, 2024 | 30.00 | 30.00 | 29.00 | 29.50 | 29.50 | 12,495 |
| Nov 1, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Oct 31, 2024 | 30.50 | 29.00 | 29.00 | 30.00 | 30.00 | 10,000 |
| Oct 30, 2024 | 30.50 | 30.60 | 30.00 | 30.50 | 30.50 | 11,900 |
| Oct 29, 2024 | 30.50 | 30.05 | 30.00 | 30.50 | 30.50 | 15,000 |
| Oct 28, 2024 | 30.50 | 30.70 | 30.70 | 30.50 | 30.50 | 26 |
| Oct 25, 2024 | 30.50 | 31.00 | 30.01 | 30.40 | 30.40 | 34,584 |
| Oct 24, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| Oct 23, 2024 | 31.00 | 30.98 | 30.20 | 30.50 | 30.50 | 43,500 |
| Oct 22, 2024 | 31.00 | 31.02 | 30.25 | 31.00 | 31.00 | 39,677 |
| Oct 21, 2024 | 31.00 | 31.60 | 30.20 | 31.00 | 31.00 | 50,097 |
| Oct 18, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Oct 17, 2024 | 32.00 | 32.00 | 30.67 | 31.00 | 31.00 | 49,968 |
| Oct 16, 2024 | 32.50 | 32.65 | 32.00 | 32.00 | 32.00 | 12,245 |
| Oct 15, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Oct 14, 2024 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 10,000 |
| Oct 11, 2024 | 32.50 | 32.80 | 32.60 | 32.50 | 32.50 | 11,887 |
| Oct 10, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Oct 9, 2024 | 32.50 | 32.20 | 32.20 | 32.50 | 32.50 | 437 |
| Oct 8, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Oct 7, 2024 | 33.00 | 33.18 | 33.18 | 32.50 | 32.50 | 76 |
| Oct 4, 2024 | 33.50 | 33.27 | 33.00 | 33.00 | 33.00 | 47,681 |
| Oct 3, 2024 | 33.50 | 33.79 | 33.33 | 33.50 | 33.50 | 18,820 |
| Oct 2, 2024 | 33.50 | 33.81 | 33.10 | 33.50 | 33.50 | 23,000 |
| Oct 1, 2024 | 34.00 | 34.00 | 34.00 | 33.50 | 33.50 | 250 |
| Sep 30, 2024 | 34.00 | 33.00 | 33.00 | 34.00 | 34.00 | 15,000 |
| Sep 27, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 25,000 |
| Sep 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 25, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Sep 20, 2024 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - |
| Sep 19, 2024 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1,866 |
| Sep 18, 2024 | 0.34 | 0.33 | 0.33 | 0.34 | 0.34 | 169 |
| Sep 17, 2024 | 34.50 | 34.30 | 34.00 | 34.00 | 34.00 | 12,238 |
| Sep 16, 2024 | 34.50 | 34.35 | 34.35 | 34.50 | 34.50 | 37,184 |
| Sep 13, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Sep 12, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Sep 11, 2024 | 34.50 | 33.25 | 33.25 | 34.50 | 34.50 | 13,050 |
| Sep 10, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Sep 9, 2024 | 34.50 | 34.69 | 34.00 | 34.50 | 34.50 | 26,340 |
| Sep 6, 2024 | 34.50 | 34.35 | 34.10 | 34.50 | 34.50 | 60,000 |
| Sep 5, 2024 | 34.50 | 34.77 | 34.77 | 34.50 | 34.50 | 575 |
| Sep 4, 2024 | 34.50 | 34.33 | 34.33 | 34.50 | 34.50 | 13,301 |
| Sep 3, 2024 | 35.00 | 35.22 | 34.30 | 34.50 | 34.50 | 29,260 |
| Sep 2, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Aug 30, 2024 | 35.00 | 35.33 | 34.42 | 35.00 | 35.00 | 44,871 |
| Aug 29, 2024 | 35.00 | 35.40 | 34.00 | 35.00 | 35.00 | 245,416 |
| Aug 28, 2024 | 35.00 | 34.30 | 34.30 | 35.00 | 35.00 | 8,000 |
| Aug 27, 2024 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 31,798 |
| Aug 23, 2024 | 36.00 | 35.26 | 35.01 | 35.50 | 35.50 | 36,431 |
| Aug 22, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Aug 21, 2024 | 36.00 | 36.20 | 35.26 | 36.00 | 36.00 | 6,804 |
| Aug 20, 2024 | 36.00 | 36.74 | 36.00 | 36.00 | 36.00 | 112,172 |
| Aug 19, 2024 | 33.50 | 36.50 | 34.90 | 36.00 | 36.00 | 88,000 |
| Aug 16, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 15, 2024 | 33.50 | 33.99 | 33.99 | 33.50 | 33.50 | 50,000 |
| Aug 14, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Aug 13, 2024 | 34.00 | 34.70 | 33.30 | 34.00 | 34.00 | 4,150 |
| Aug 12, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Aug 9, 2024 | 32.50 | 34.70 | 33.00 | 34.00 | 34.00 | 107,706 |
| Aug 8, 2024 | 32.50 | 33.00 | 32.75 | 32.50 | 32.50 | 30,000 |
| Aug 7, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Aug 6, 2024 | 32.50 | 32.50 | 32.10 | 32.50 | 32.50 | 28,744 |
| Aug 5, 2024 | 33.50 | 33.00 | 32.00 | 32.50 | 32.50 | 136,500 |
| Aug 2, 2024 | 33.50 | 33.67 | 33.67 | 33.50 | 33.50 | 300 |
| Aug 1, 2024 | 33.50 | 33.80 | 33.00 | 33.50 | 33.50 | 73,299 |
| Jul 31, 2024 | 34.00 | 34.75 | 33.60 | 33.50 | 33.50 | 78,676 |
| Jul 30, 2024 | 34.00 | 33.60 | 33.35 | 33.50 | 33.50 | 29,470 |
| Jul 29, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jul 26, 2024 | 34.00 | 34.69 | 33.30 | 34.00 | 34.00 | 112,774 |
| Jul 25, 2024 | 34.50 | 34.80 | 33.50 | 34.00 | 34.00 | 60,389 |
| Jul 24, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jul 23, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jul 22, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Jul 19, 2024 | 35.50 | 34.20 | 34.20 | 35.00 | 35.00 | 130 |
| Jul 18, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jul 17, 2024 | 36.00 | 35.88 | 34.00 | 35.00 | 35.00 | 48,142 |
| Jul 16, 2024 | 36.50 | 36.90 | 35.00 | 36.00 | 36.00 | 122,572 |
| Jul 15, 2024 | 36.50 | 36.90 | 35.90 | 36.50 | 36.50 | 29,632 |
| Jul 12, 2024 | 35.00 | 36.00 | 35.24 | 36.50 | 36.50 | 160,677 |
| Jul 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jul 10, 2024 | 35.00 | 35.00 | 34.10 | 35.00 | 35.00 | 23,604 |
| Jul 9, 2024 | 35.00 | 36.00 | 35.32 | 35.00 | 35.00 | 36,016 |
| Jul 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jul 5, 2024 | 35.00 | 35.46 | 34.31 | 35.00 | 35.00 | 376,217 |
| Jul 4, 2024 | 35.00 | 34.50 | 34.23 | 35.00 | 35.00 | 52,363 |
| Jul 3, 2024 | 35.00 | 35.59 | 34.65 | 35.00 | 35.00 | 106,341 |
| Jul 2, 2024 | 35.00 | 34.67 | 34.67 | 35.00 | 35.00 | 5,000 |
| Jul 1, 2024 | 35.00 | 34.69 | 34.67 | 35.00 | 35.00 | 23,000 |
| Jun 28, 2024 | 35.00 | 34.70 | 34.67 | 35.00 | 35.00 | 51,891 |
| Jun 27, 2024 | 35.00 | 34.69 | 34.69 | 35.00 | 35.00 | 3,000 |
| Jun 26, 2024 | 35.00 | 34.80 | 34.00 | 35.00 | 35.00 | 526,500 |
| Jun 25, 2024 | 35.00 | 34.90 | 34.90 | 35.00 | 35.00 | 37,297 |
| Jun 24, 2024 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 328,723 |
| Jun 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 20, 2024 | 35.00 | 34.90 | 34.90 | 35.00 | 35.00 | 9,389 |
| Jun 19, 2024 | 35.00 | 35.00 | 34.90 | 35.00 | 35.00 | 104,084 |
| Jun 18, 2024 | 35.00 | 34.60 | 34.50 | 35.00 | 35.00 | 100,000 |
| Jun 17, 2024 | 35.00 | 35.00 | 33.25 | 35.00 | 35.00 | 330,682 |
| Jun 14, 2024 | 35.00 | 35.35 | 34.25 | 35.00 | 35.00 | 138,478 |
| Jun 13, 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 111,520 |
| Jun 12, 2024 | 35.00 | 36.00 | 35.10 | 35.00 | 35.00 | 56,241 |
| Jun 11, 2024 | 34.50 | 35.00 | 34.85 | 35.00 | 35.00 | 9,572 |
| Jun 10, 2024 | 34.50 | 36.00 | 35.50 | 34.50 | 34.50 | 57,334 |
| Jun 7, 2024 | 34.00 | 36.00 | 32.00 | 34.50 | 34.50 | 183,033 |
| Jun 6, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jun 5, 2024 | 35.00 | 34.70 | 34.70 | 35.00 | 35.00 | 2,152 |
| Jun 4, 2024 | 35.00 | 34.65 | 34.65 | 35.00 | 35.00 | 11,488 |
| Jun 3, 2024 | 35.00 | 35.80 | 34.60 | 35.00 | 35.00 | 33,608 |
| May 31, 2024 | 35.00 | 36.00 | 34.28 | 35.00 | 35.00 | 22,424 |
| May 30, 2024 | 35.00 | 35.80 | 35.80 | 35.00 | 35.00 | 900 |
| May 29, 2024 | 33.50 | 38.00 | 33.05 | 35.00 | 35.00 | 190,755 |
| May 28, 2024 | 31.00 | 31.25 | 31.25 | 31.00 | 31.00 | 9,612 |
| May 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 23, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 22, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 21, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| May 20, 2024 | 31.00 | 31.15 | 31.15 | 31.00 | 31.00 | 125 |
| May 17, 2024 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 40,625 |
| May 16, 2024 | 30.00 | 31.75 | 30.10 | 31.00 | 31.00 | 54,364 |
| May 15, 2024 | 30.00 | 29.10 | 29.10 | 30.00 | 30.00 | 687 |
| May 14, 2024 | 28.50 | 30.00 | 30.00 | 30.00 | 30.00 | 25,000 |
| May 13, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| May 10, 2024 | 32.00 | 31.80 | 28.50 | 28.50 | 28.50 | 140,489 |
| May 9, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| May 8, 2024 | 32.00 | 32.49 | 31.10 | 32.00 | 32.00 | 34,260 |
| May 7, 2024 | 34.00 | 33.26 | 31.00 | 32.00 | 32.00 | 109,933 |
| May 3, 2024 | 34.00 | 34.05 | 33.26 | 34.00 | 34.00 | 35,316 |
| May 2, 2024 | 34.50 | 35.49 | 34.99 | 34.00 | 34.00 | 28,377 |
| May 1, 2024 | 34.50 | 35.00 | 33.75 | 34.50 | 34.50 | 53,651 |
| Apr 30, 2024 | 31.00 | 36.80 | 32.00 | 34.50 | 34.50 | 240,114 |
| Apr 29, 2024 | 30.50 | 30.79 | 30.79 | 30.50 | 30.50 | 15,000 |