LSE - Delayed Quote • GBp
Mulberry Group plc (MUL.L)
At close: April 25 at 2:43 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 110.00 | 115.00 | 101.00 | 107.50 | 107.50 | 1,401 |
| Apr 24, 2024 | 110.00 | 115.00 | 100.00 | 107.50 | 107.50 | 43 |
| Apr 23, 2024 | 110.00 | 115.00 | 101.20 | 107.50 | 107.50 | 1,712 |
| Apr 22, 2024 | 110.00 | 120.00 | 101.20 | 107.50 | 107.50 | 3,691 |
| Apr 19, 2024 | 120.00 | 125.00 | 110.00 | 112.50 | 112.50 | 6,412 |
| Apr 18, 2024 | 115.00 | 124.40 | 122.60 | 117.50 | 117.50 | 1,210 |
| Apr 17, 2024 | 110.00 | 125.00 | 100.00 | 103.00 | 103.00 | 18,486 |
| Apr 16, 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 83 |
| Apr 15, 2024 | 110.00 | 120.00 | 102.40 | 110.00 | 110.00 | 174 |
| Apr 12, 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 3,749 |
| Apr 11, 2024 | 110.00 | 120.00 | 102.20 | 110.00 | 110.00 | 69 |
| Apr 10, 2024 | 110.00 | 120.00 | 103.00 | 110.00 | 110.00 | 2,626 |
| Apr 9, 2024 | 110.00 | 120.00 | 100.00 | 110.00 | 110.00 | 300 |
| Apr 8, 2024 | 110.00 | 120.00 | 111.10 | 110.00 | 110.00 | 695 |
| Apr 5, 2024 | 110.00 | 115.00 | 101.10 | 110.00 | 110.00 | 5,560 |
| Apr 4, 2024 | 97.50 | 115.00 | 97.00 | 107.50 | 107.50 | 12,854 |
| Apr 3, 2024 | 97.50 | 105.00 | 95.00 | 100.00 | 100.00 | 1,538 |
| Apr 2, 2024 | 97.50 | 107.00 | 95.00 | 100.00 | 100.00 | 6,271 |
| Mar 28, 2024 | 102.50 | 105.00 | 95.00 | 105.00 | 105.00 | 9,905 |
| Mar 27, 2024 | 110.00 | 110.00 | 100.00 | 102.50 | 102.50 | 1,288 |
| Mar 26, 2024 | 110.00 | 115.00 | 100.45 | 105.00 | 105.00 | 1,268 |
| Mar 25, 2024 | 110.00 | 115.00 | 100.00 | 115.00 | 115.00 | 1,765 |
| Mar 22, 2024 | 115.00 | 120.00 | 100.60 | 107.50 | 107.50 | 24,553 |
| Mar 21, 2024 | 117.50 | 120.00 | 114.40 | 110.00 | 110.00 | 1,115 |
| Mar 20, 2024 | 132.50 | 134.00 | 105.00 | 120.00 | 120.00 | 10,188 |
| Mar 19, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 436 |
| Mar 18, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 120 |
| Mar 15, 2024 | 132.50 | 125.00 | 120.00 | 122.50 | 122.50 | 407 |
| Mar 14, 2024 | 132.50 | 130.00 | 130.00 | 125.00 | 125.00 | 26 |
| Mar 13, 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 5,685 |
| Mar 12, 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 150 |
| Mar 11, 2024 | 125.00 | 130.00 | 130.00 | 125.00 | 125.00 | 17 |
| Mar 8, 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 8 |
| Mar 7, 2024 | 135.00 | 127.89 | 127.50 | 125.00 | 125.00 | 104 |
| Mar 6, 2024 | 135.00 | 127.89 | 127.40 | 125.00 | 125.00 | 65 |
| Mar 5, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 32 |
| Mar 4, 2024 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | 40 |
| Mar 1, 2024 | 135.00 | 130.00 | 127.50 | 125.00 | 125.00 | 3,962 |
| Feb 29, 2024 | 135.00 | 137.00 | 120.00 | 125.00 | 125.00 | 1,618 |
| Feb 28, 2024 | 135.00 | 130.00 | 130.00 | 125.00 | 125.00 | 1 |
| Feb 27, 2024 | 125.00 | 130.00 | 127.89 | 125.00 | 125.00 | 785 |
| Feb 26, 2024 | 135.00 | 130.00 | 120.00 | 125.00 | 125.00 | 189 |
| Feb 23, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 516 |
| Feb 22, 2024 | 135.00 | 130.00 | 127.89 | 125.00 | 125.00 | 482 |
| Feb 21, 2024 | 125.00 | 130.00 | 123.50 | 125.00 | 125.00 | 2,483 |
| Feb 20, 2024 | 125.00 | 130.00 | 128.00 | 125.00 | 125.00 | 445 |
| Feb 19, 2024 | 135.00 | 140.00 | 122.00 | 125.00 | 125.00 | 6,889 |
| Feb 16, 2024 | 135.00 | 140.00 | 123.81 | 130.00 | 130.00 | 3,789 |
| Feb 15, 2024 | 130.00 | 140.00 | 123.70 | 130.00 | 130.00 | 2,107 |
| Feb 14, 2024 | 140.00 | 136.80 | 136.80 | 130.00 | 130.00 | 727 |
| Feb 13, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 7,546 |
| Feb 12, 2024 | 140.00 | 150.00 | 131.60 | 140.00 | 140.00 | 5,277 |
| Feb 9, 2024 | 140.00 | 150.00 | 131.40 | 140.00 | 140.00 | 17,004 |
| Feb 8, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 28,020 |
| Feb 7, 2024 | 140.00 | 150.00 | 140.77 | 140.00 | 140.00 | 58 |
| Feb 6, 2024 | 140.00 | 150.00 | 141.10 | 140.00 | 140.00 | 552 |
| Feb 5, 2024 | 127.50 | 142.60 | 120.00 | 137.50 | 137.50 | 32,975 |
| Feb 2, 2024 | 135.00 | 135.00 | 120.00 | 125.00 | 125.00 | 54,729 |
| Feb 1, 2024 | 140.00 | 150.00 | 120.00 | 127.50 | 127.50 | 12,246 |
| Jan 31, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 41 |
| Jan 30, 2024 | 140.00 | 150.00 | 130.00 | 130.00 | 130.00 | 590 |
| Jan 29, 2024 | 140.00 | 150.00 | 130.00 | 140.00 | 140.00 | 942 |
| Jan 26, 2024 | 140.00 | 143.00 | 143.00 | 140.00 | 140.00 | 1,049 |
| Jan 25, 2024 | 140.00 | 144.18 | 130.10 | 140.00 | 140.00 | 10,516 |
| Jan 24, 2024 | 135.00 | 144.90 | 130.50 | 135.00 | 135.00 | 9,559 |
| Jan 23, 2024 | 130.00 | 138.00 | 138.00 | 135.00 | 135.00 | 3,613 |
| Jan 22, 2024 | 130.00 | 138.00 | 135.00 | 130.00 | 130.00 | 864 |
| Jan 19, 2024 | 130.00 | 140.00 | 120.40 | 130.00 | 130.00 | 329 |
| Jan 18, 2024 | 135.00 | 140.00 | 136.00 | 130.00 | 130.00 | 462 |
| Jan 17, 2024 | 135.00 | 150.00 | 138.00 | 135.00 | 135.00 | 817 |
| Jan 16, 2024 | 145.00 | 160.00 | 130.00 | 145.00 | 145.00 | 397 |
| Jan 15, 2024 | 145.00 | 160.00 | 148.00 | 145.00 | 145.00 | 230 |
| Jan 12, 2024 | 155.00 | 160.00 | 140.60 | 145.00 | 145.00 | 154 |
| Jan 11, 2024 | 165.00 | 150.00 | 150.00 | 165.00 | 165.00 | 6 |
| Jan 10, 2024 | 165.00 | 180.00 | 150.00 | 150.00 | 150.00 | 7,503 |
| Jan 9, 2024 | 165.00 | 166.11 | 152.10 | 165.00 | 165.00 | 1,203 |
| Jan 8, 2024 | 165.00 | 166.20 | 150.00 | 165.00 | 165.00 | 3,630 |
| Jan 5, 2024 | 165.00 | 168.60 | 166.20 | 165.00 | 165.00 | 1,208 |
| Jan 4, 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 55 |
| Jan 3, 2024 | 165.00 | 173.22 | 151.00 | 165.00 | 165.00 | 377 |
| Jan 2, 2024 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 5,836 |
| Dec 29, 2023 | 165.00 | 168.60 | 168.60 | 165.00 | 165.00 | 522 |
| Dec 28, 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 2,228 |
| Dec 27, 2023 | 165.00 | 180.00 | 152.00 | 165.00 | 165.00 | 18 |
| Dec 22, 2023 | 165.00 | 180.00 | 180.00 | 165.00 | 165.00 | 16 |
| Dec 21, 2023 | 165.00 | 171.00 | 171.00 | 165.00 | 165.00 | 285 |
| Dec 20, 2023 | 165.00 | 180.00 | 150.00 | 165.00 | 165.00 | 512 |
| Dec 19, 2023 | 165.00 | 173.22 | 150.00 | 165.00 | 165.00 | 496 |
| Dec 18, 2023 | 165.00 | 170.00 | 150.00 | 150.00 | 150.00 | 3,570 |
| Dec 15, 2023 | 165.00 | 170.00 | 162.60 | 165.00 | 165.00 | 6,605 |
| Dec 14, 2023 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 1,593 |
| Dec 13, 2023 | 160.00 | 162.60 | 162.60 | 160.00 | 160.00 | 3,000 |
| Dec 12, 2023 | 160.00 | 170.00 | 168.00 | 160.00 | 160.00 | 45 |
| Dec 11, 2023 | 160.00 | 168.00 | 162.95 | 160.00 | 160.00 | 378 |
| Dec 8, 2023 | 160.00 | 163.00 | 163.00 | 160.00 | 160.00 | 6,050 |
| Dec 7, 2023 | 160.00 | 164.00 | 163.00 | 160.00 | 160.00 | 3,025 |
| Dec 6, 2023 | 160.00 | 164.00 | 164.00 | 160.00 | 160.00 | 39 |
| Dec 5, 2023 | 165.00 | 170.00 | 150.00 | 160.00 | 160.00 | 41 |
| Dec 4, 2023 | 160.00 | 167.90 | 151.00 | 165.00 | 165.00 | 1,413 |
| Dec 1, 2023 | 155.00 | 170.00 | 165.80 | 160.00 | 160.00 | 10,008 |
| Nov 30, 2023 | 155.00 | 170.00 | 140.00 | 160.00 | 160.00 | 287 |
| Nov 29, 2023 | 175.00 | 170.00 | 160.00 | 165.00 | 165.00 | 30 |
| Nov 28, 2023 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 2,038 |
| Nov 27, 2023 | 165.00 | 169.30 | 160.00 | 165.00 | 165.00 | 7,041 |
| Nov 24, 2023 | 165.00 | 170.00 | 160.00 | 165.00 | 165.00 | 391 |
| Nov 23, 2023 | 175.00 | 160.00 | 160.00 | 165.00 | 165.00 | 1 |
| Nov 22, 2023 | 165.00 | 168.90 | 161.00 | 165.00 | 165.00 | 1,234 |
| Nov 21, 2023 | 165.00 | 170.00 | 161.00 | 165.00 | 165.00 | 1,681 |
| Nov 20, 2023 | 165.00 | 164.88 | 161.00 | 165.00 | 165.00 | 9,230 |
| Nov 17, 2023 | 165.00 | 165.20 | 161.00 | 165.00 | 165.00 | 8,658 |
| Nov 16, 2023 | 175.00 | 170.00 | 164.80 | 165.00 | 165.00 | 6,211 |
| Nov 15, 2023 | 167.50 | 165.48 | 160.00 | 165.00 | 165.00 | 11,928 |
| Nov 14, 2023 | 165.00 | 170.00 | 160.50 | 165.00 | 165.00 | 6,008 |
| Nov 13, 2023 | 165.00 | 168.80 | 160.60 | 165.00 | 165.00 | 1,169 |
| Nov 10, 2023 | 167.50 | 160.00 | 160.00 | 165.00 | 165.00 | 19 |
| Nov 9, 2023 | 167.50 | 170.00 | 165.00 | 165.00 | 165.00 | 116 |
| Nov 8, 2023 | 165.00 | 166.70 | 165.00 | 165.00 | 165.00 | 10,666 |
| Nov 7, 2023 | 165.00 | 166.78 | 160.50 | 162.00 | 162.00 | 321 |
| Nov 6, 2023 | 167.50 | 166.90 | 160.00 | 165.00 | 165.00 | 3,123 |
| Nov 3, 2023 | 165.00 | 168.20 | 165.00 | 165.00 | 165.00 | 10,355 |
| Nov 2, 2023 | 165.00 | 175.00 | 167.89 | 165.00 | 165.00 | 2,406 |
| Nov 1, 2023 | 172.50 | 175.00 | 168.99 | 165.00 | 165.00 | 1,281 |
| Oct 31, 2023 | 175.00 | 178.40 | 170.00 | 175.00 | 175.00 | 2,501 |
| Oct 30, 2023 | 175.00 | 171.30 | 170.30 | 175.00 | 175.00 | 399 |
| Oct 27, 2023 | 175.00 | 178.90 | 171.21 | 175.00 | 175.00 | 80 |
| Oct 26, 2023 | 1.00 Dividend | |||||
| Oct 26, 2023 | 183.00 | 184.00 | 170.00 | 179.00 | 179.00 | 5,918 |
| Oct 25, 2023 | 183.00 | 196.00 | 172.21 | 185.00 | 184.00 | 1,417 |
| Oct 24, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | - |
| Oct 23, 2023 | 185.00 | 185.00 | 185.00 | 185.00 | 184.00 | 50 |
| Oct 20, 2023 | 190.00 | 200.00 | 172.21 | 185.00 | 184.00 | 1,518 |
| Oct 19, 2023 | 200.00 | 210.00 | 176.00 | 176.00 | 175.05 | 527 |
| Oct 18, 2023 | 195.00 | 182.00 | 182.00 | 195.00 | 193.95 | 251 |
| Oct 17, 2023 | 195.00 | 204.60 | 181.00 | 195.00 | 193.95 | 369 |
| Oct 16, 2023 | 200.00 | 210.00 | 187.20 | 195.00 | 193.95 | 2,879 |
| Oct 13, 2023 | 200.00 | 187.20 | 187.20 | 200.00 | 198.92 | 820 |
| Oct 12, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.92 | - |
| Oct 11, 2023 | 200.00 | 220.00 | 190.00 | 200.00 | 198.92 | 43 |
| Oct 10, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.89 | - |
| Oct 9, 2023 | 210.00 | 220.00 | 200.00 | 205.00 | 203.89 | 1,287 |
| Oct 6, 2023 | 210.00 | 210.00 | 210.00 | 210.00 | 208.86 | - |
| Oct 5, 2023 | 210.00 | 228.00 | 215.50 | 210.00 | 208.86 | 3 |
| Oct 4, 2023 | 200.00 | 220.00 | 215.50 | 205.00 | 203.89 | 47 |
| Oct 3, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.89 | - |
| Oct 2, 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 203.89 | - |
| Sep 29, 2023 | 200.00 | 220.00 | 217.30 | 205.00 | 203.89 | 8,291 |
| Sep 28, 2023 | 200.00 | 220.00 | 220.00 | 220.00 | 218.81 | 50 |
| Sep 27, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.92 | - |
| Sep 26, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.92 | - |
| Sep 25, 2023 | 200.00 | 191.25 | 191.00 | 200.00 | 198.92 | 2,813 |
| Sep 22, 2023 | 200.00 | 220.00 | 217.20 | 200.00 | 198.92 | 458 |
| Sep 21, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 198.92 | - |
| Sep 20, 2023 | 200.00 | 220.00 | 180.00 | 200.00 | 198.92 | 425 |
| Sep 19, 2023 | 200.00 | 195.00 | 180.00 | 200.00 | 198.92 | 22,299 |
| Sep 18, 2023 | 200.00 | 183.06 | 183.06 | 200.00 | 198.92 | 3,983 |
| Sep 15, 2023 | 200.00 | 187.51 | 187.51 | 200.00 | 198.92 | 440 |
| Sep 14, 2023 | 200.00 | 220.00 | 180.00 | 200.00 | 198.92 | 949 |
| Sep 13, 2023 | 200.00 | 214.40 | 185.00 | 200.00 | 198.92 | 806 |
| Sep 12, 2023 | 200.00 | 208.00 | 180.00 | 200.00 | 198.92 | 2,166 |
| Sep 11, 2023 | 200.00 | 212.22 | 184.00 | 200.00 | 198.92 | 1,556 |
| Sep 8, 2023 | 200.00 | 220.00 | 186.00 | 200.00 | 198.92 | 2,527 |
| Sep 7, 2023 | 200.00 | 220.00 | 184.00 | 200.00 | 198.92 | 197 |
| Sep 6, 2023 | 205.00 | 220.00 | 183.00 | 200.00 | 198.92 | 2,415 |
| Sep 5, 2023 | 210.00 | 230.00 | 190.00 | 205.00 | 203.89 | 2,211 |
| Sep 4, 2023 | 210.00 | 230.00 | 190.00 | 210.00 | 208.86 | 3,384 |
| Sep 1, 2023 | 215.00 | 230.00 | 205.10 | 210.00 | 208.86 | 258 |
| Aug 31, 2023 | 230.00 | 240.00 | 200.00 | 215.00 | 213.84 | 792 |
| Aug 30, 2023 | 225.00 | 234.45 | 234.45 | 225.00 | 223.78 | 21 |
| Aug 29, 2023 | 230.00 | 250.00 | 210.00 | 225.00 | 223.78 | 1,142 |
| Aug 25, 2023 | 230.00 | 220.00 | 220.00 | 230.00 | 228.76 | 1,010 |
| Aug 24, 2023 | 235.00 | 238.44 | 238.44 | 235.00 | 233.73 | 4 |
| Aug 23, 2023 | 235.00 | 220.00 | 220.00 | 235.00 | 233.73 | 50 |
| Aug 22, 2023 | 235.00 | 250.00 | 220.00 | 235.00 | 233.73 | 469 |
| Aug 21, 2023 | 245.00 | 260.00 | 220.00 | 235.00 | 233.73 | 2,102 |
| Aug 18, 2023 | 245.00 | 260.00 | 260.00 | 245.00 | 243.68 | 1,250 |
| Aug 17, 2023 | 245.00 | 260.00 | 231.00 | 260.00 | 258.59 | 1,871 |
| Aug 16, 2023 | 245.00 | 249.80 | 249.80 | 245.00 | 243.68 | 16 |
| Aug 15, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.68 | - |
| Aug 14, 2023 | 245.00 | 260.00 | 231.00 | 260.00 | 258.59 | 708 |
| Aug 11, 2023 | 245.00 | 255.80 | 230.30 | 245.00 | 243.68 | 1,060 |
| Aug 10, 2023 | 245.00 | 260.00 | 230.00 | 245.00 | 243.68 | 224 |
| Aug 9, 2023 | 245.00 | 260.00 | 232.25 | 245.00 | 243.68 | 298 |
| Aug 8, 2023 | 245.00 | 234.50 | 234.50 | 245.00 | 243.68 | 806 |
| Aug 7, 2023 | 250.00 | 265.20 | 230.00 | 245.00 | 243.68 | 3,045 |
| Aug 4, 2023 | 250.00 | 264.00 | 264.00 | 250.00 | 248.65 | 8 |
| Aug 3, 2023 | 250.00 | 242.00 | 242.00 | 250.00 | 248.65 | 570 |
| Aug 2, 2023 | 250.00 | 270.00 | 242.00 | 250.00 | 248.65 | 17 |
| Aug 1, 2023 | 255.00 | 270.00 | 242.00 | 250.00 | 248.65 | 442 |
| Jul 31, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 134 |
| Jul 28, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | - |
| Jul 27, 2023 | 255.00 | 268.00 | 245.10 | 255.00 | 253.62 | 1,350 |
| Jul 26, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | - |
| Jul 25, 2023 | 255.00 | 252.35 | 252.30 | 255.00 | 253.62 | 1,083 |
| Jul 24, 2023 | 255.00 | 252.30 | 244.00 | 255.00 | 253.62 | 1,228 |
| Jul 21, 2023 | 255.00 | 270.00 | 252.30 | 255.00 | 253.62 | 273 |
| Jul 20, 2023 | 250.00 | 268.00 | 240.00 | 255.00 | 253.62 | 5,811 |
| Jul 19, 2023 | 245.00 | 260.00 | 232.25 | 250.00 | 248.65 | 1,389 |
| Jul 18, 2023 | 245.00 | 235.10 | 235.10 | 245.00 | 243.68 | 381 |
| Jul 17, 2023 | 245.00 | 236.77 | 235.10 | 245.00 | 243.68 | 944 |
| Jul 14, 2023 | 245.00 | 256.00 | 236.77 | 245.00 | 243.68 | 54 |
| Jul 13, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.68 | - |
| Jul 12, 2023 | 245.00 | 245.00 | 245.00 | 245.00 | 243.68 | - |
| Jul 11, 2023 | 245.00 | 260.00 | 235.10 | 245.00 | 243.68 | 535 |
| Jul 10, 2023 | 250.00 | 260.00 | 230.00 | 245.00 | 243.68 | 1,004 |
| Jul 7, 2023 | 250.00 | 260.00 | 260.00 | 250.00 | 248.65 | 60 |
| Jul 6, 2023 | 250.00 | 244.22 | 240.00 | 250.00 | 248.65 | 280 |
| Jul 5, 2023 | 250.00 | 257.60 | 244.00 | 250.00 | 248.65 | 2,012 |
| Jul 4, 2023 | 250.00 | 257.60 | 243.50 | 250.00 | 248.65 | 200 |
| Jul 3, 2023 | 250.00 | 240.00 | 240.00 | 250.00 | 248.65 | 4 |
| Jun 30, 2023 | 250.00 | 243.12 | 243.12 | 250.00 | 248.65 | 1,623 |
| Jun 29, 2023 | 245.00 | 260.00 | 231.00 | 250.00 | 248.65 | 1,640 |
| Jun 28, 2023 | 252.00 | 260.00 | 230.00 | 230.00 | 228.76 | 443 |
| Jun 27, 2023 | 252.00 | 262.50 | 246.75 | 252.00 | 250.64 | 693 |
| Jun 26, 2023 | 252.00 | 262.50 | 246.75 | 252.00 | 250.64 | 1,131 |
| Jun 23, 2023 | 252.00 | 252.00 | 252.00 | 252.00 | 250.64 | - |
| Jun 22, 2023 | 255.00 | 264.00 | 240.00 | 252.00 | 250.64 | 5,010 |
| Jun 21, 2023 | 255.00 | 258.25 | 245.88 | 255.00 | 253.62 | 419 |
| Jun 20, 2023 | 255.00 | 257.75 | 244.50 | 255.00 | 253.62 | 1,874 |
| Jun 19, 2023 | 255.00 | 270.00 | 258.00 | 258.00 | 256.61 | 933 |
| Jun 16, 2023 | 260.00 | 280.00 | 251.55 | 258.00 | 256.61 | 8,526 |
| Jun 15, 2023 | 260.00 | 251.75 | 251.75 | 260.00 | 258.59 | 1,617 |
| Jun 14, 2023 | 260.00 | 260.00 | 260.00 | 260.00 | 258.59 | - |
| Jun 13, 2023 | 255.00 | 263.90 | 251.55 | 260.00 | 258.59 | 800 |
| Jun 12, 2023 | 260.00 | 268.50 | 251.00 | 255.00 | 253.62 | 2,591 |
| Jun 9, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 18 |
| Jun 8, 2023 | 255.00 | 244.20 | 236.00 | 255.00 | 253.62 | 95 |
| Jun 7, 2023 | 255.00 | 265.92 | 244.20 | 255.00 | 253.62 | 2,376 |
| Jun 6, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 278 |
| Jun 5, 2023 | 255.00 | 262.20 | 244.10 | 255.00 | 253.62 | 1,867 |
| Jun 2, 2023 | 260.00 | 244.05 | 244.05 | 255.00 | 253.62 | 100 |
| Jun 1, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 527 |
| May 31, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 42 |
| May 30, 2023 | 255.00 | 259.00 | 243.55 | 255.00 | 253.62 | 1,594 |
| May 26, 2023 | 255.00 | 255.00 | 255.00 | 255.00 | 253.62 | - |
| May 25, 2023 | 255.00 | 270.00 | 242.00 | 255.00 | 253.62 | 1,104 |
| May 24, 2023 | 260.00 | 270.00 | 240.00 | 255.00 | 253.62 | 26 |
| May 23, 2023 | 250.00 | 260.00 | 242.20 | 255.00 | 253.62 | 3,880 |
| May 22, 2023 | 260.00 | 258.00 | 244.25 | 250.00 | 248.65 | 3,240 |
| May 19, 2023 | 245.00 | 258.00 | 240.00 | 250.00 | 248.65 | 9,430 |
| May 18, 2023 | 250.00 | 249.50 | 243.25 | 245.00 | 243.68 | 1,897 |
| May 17, 2023 | 245.00 | 253.00 | 243.25 | 250.00 | 248.65 | 2,925 |
| May 16, 2023 | 250.00 | 260.00 | 245.00 | 245.00 | 243.68 | 2,776 |
| May 15, 2023 | 245.00 | 249.00 | 240.00 | 245.00 | 243.68 | 2,526 |
| May 12, 2023 | 245.00 | 246.95 | 245.00 | 240.00 | 238.70 | 3,811 |
| May 11, 2023 | 240.00 | 240.00 | 240.00 | 240.00 | 238.70 | - |
| May 10, 2023 | 245.00 | 245.00 | 230.00 | 240.00 | 238.70 | 63 |
| May 9, 2023 | 245.00 | 250.00 | 237.11 | 240.00 | 238.70 | 640 |
| May 5, 2023 | 240.00 | 250.00 | 250.00 | 240.00 | 238.70 | 4 |
| May 4, 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 238.70 | 23 |
| May 3, 2023 | 240.00 | 260.00 | 237.50 | 256.00 | 254.62 | 989 |
| May 2, 2023 | 240.00 | 237.11 | 237.00 | 240.00 | 238.70 | 278 |
| Apr 28, 2023 | 245.00 | 230.00 | 230.00 | 240.00 | 238.70 | 1 |
| Apr 27, 2023 | 240.00 | 247.56 | 230.00 | 240.00 | 238.70 | 372 |
| Apr 26, 2023 | 245.00 | 250.00 | 235.10 | 250.00 | 248.65 | 421 |
| Apr 25, 2023 | 240.00 | 250.00 | 230.00 | 240.00 | 238.70 | 128 |