LSE - Delayed Quote • GBp
Walker Crips Group plc (WCW.L)
As of 12:37 PM 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 26, 2024 | 21.00 | 21.00 | 20.90 | 21.00 | 21.00 | 47,329 |
| Apr 25, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Apr 24, 2024 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | 165,252 |
| Apr 23, 2024 | 20.50 | 21.00 | 19.60 | 20.50 | 20.50 | 2,554 |
| Apr 22, 2024 | 21.50 | 20.73 | 19.25 | 20.50 | 20.50 | 65,364 |
| Apr 19, 2024 | 21.50 | 20.16 | 20.16 | 21.50 | 21.50 | 2,141 |
| Apr 18, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 17, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 16, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 15, 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 21,161 |
| Apr 12, 2024 | 21.00 | 21.69 | 20.11 | 21.00 | 21.00 | 49,805 |
| Apr 11, 2024 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | 84,056 |
| Apr 10, 2024 | 21.50 | 21.00 | 20.63 | 21.50 | 21.50 | 9,388 |
| Apr 9, 2024 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 87 |
| Apr 8, 2024 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | 9,045 |
| Apr 5, 2024 | 22.00 | 21.70 | 21.70 | 22.00 | 22.00 | 15,000 |
| Apr 4, 2024 | 22.00 | 21.20 | 21.20 | 22.00 | 22.00 | 6,655 |
| Apr 3, 2024 | 22.00 | 22.70 | 20.80 | 20.80 | 20.80 | 12,866 |
| Apr 2, 2024 | 22.50 | 23.40 | 21.16 | 23.40 | 23.40 | 28,053 |
| Mar 28, 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 65 |
| Mar 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 26, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 25, 2024 | 22.50 | 21.63 | 21.50 | 22.50 | 22.50 | 8,804 |
| Mar 22, 2024 | 22.50 | 23.00 | 21.63 | 22.50 | 22.50 | 130,260 |
| Mar 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 20, 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 10 |
| Mar 19, 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 13,043 |
| Mar 18, 2024 | 22.50 | 23.17 | 23.17 | 22.50 | 22.50 | 431 |
| Mar 15, 2024 | 22.50 | 22.90 | 22.90 | 22.50 | 22.50 | 10,000 |
| Mar 14, 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 120 |
| Mar 13, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 12, 2024 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | 2,400 |
| Mar 11, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 8, 2024 | 22.50 | 21.10 | 21.10 | 22.50 | 22.50 | 21,243 |
| Mar 7, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 6, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 5, 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 159 |
| Mar 4, 2024 | 23.00 | 22.40 | 22.04 | 22.50 | 22.50 | 4,100 |
| Mar 1, 2024 | 22.50 | 22.25 | 22.25 | 23.00 | 23.00 | 25,000 |
| Feb 29, 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 26,881 |
| Feb 28, 2024 | 22.50 | 22.65 | 21.60 | 22.50 | 22.50 | 17,073 |
| Feb 27, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 26, 2024 | 22.50 | 23.08 | 22.00 | 22.50 | 22.50 | 35,505 |
| Feb 23, 2024 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | 124,951 |
| Feb 22, 2024 | 22.50 | 21.30 | 21.30 | 22.50 | 22.50 | 6,000 |
| Feb 21, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 20, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 19, 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 104 |
| Feb 16, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 15, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 14, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 13, 2024 | 22.50 | 23.08 | 23.08 | 22.50 | 22.50 | 612 |
| Feb 12, 2024 | 22.50 | 21.75 | 21.75 | 22.50 | 22.50 | 3,532 |
| Feb 9, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 8, 2024 | 22.50 | 21.30 | 21.30 | 22.50 | 22.50 | 453 |
| Feb 7, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 6, 2024 | 22.50 | 23.08 | 23.08 | 22.50 | 22.50 | 1,000 |
| Feb 5, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 2, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Feb 1, 2024 | 22.50 | 23.08 | 21.30 | 22.50 | 22.50 | 343 |
| Jan 31, 2024 | 22.50 | 23.80 | 22.05 | 22.50 | 22.50 | 101,041 |
| Jan 30, 2024 | 22.50 | 24.40 | 22.05 | 22.50 | 22.50 | 2,264 |
| Jan 29, 2024 | 22.50 | 23.80 | 23.80 | 22.50 | 22.50 | 8 |
| Jan 26, 2024 | 22.50 | 23.80 | 22.05 | 22.50 | 22.50 | 710 |
| Jan 25, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Jan 24, 2024 | 22.00 | 24.00 | 22.05 | 22.50 | 22.50 | 109,189 |
| Jan 23, 2024 | 23.50 | 24.00 | 23.00 | 22.00 | 22.00 | 4,024 |
| Jan 22, 2024 | 24.00 | 23.55 | 23.00 | 23.50 | 23.50 | 48,000 |
| Jan 19, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Jan 18, 2024 | 24.00 | 23.55 | 23.55 | 24.00 | 24.00 | 300 |
| Jan 17, 2024 | 25.00 | 24.70 | 23.50 | 24.00 | 24.00 | 38,174 |
| Jan 16, 2024 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | 3 |
| Jan 15, 2024 | 25.25 | 25.25 | 24.00 | 25.00 | 25.00 | 24,023 |
| Jan 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jan 11, 2024 | 0.25 Dividend | |||||
| Jan 11, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Jan 10, 2024 | 25.00 | 26.00 | 26.00 | 25.00 | 24.75 | 7 |
| Jan 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| Jan 8, 2024 | 25.00 | 24.50 | 24.10 | 25.00 | 24.75 | 4,008 |
| Jan 5, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| Jan 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| Jan 3, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 24.75 | 27,256 |
| Jan 2, 2024 | 25.00 | 24.00 | 24.00 | 25.00 | 24.75 | 4 |
| Dec 29, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| Dec 28, 2023 | 25.00 | 25.70 | 23.60 | 25.00 | 24.75 | 13,641 |
| Dec 27, 2023 | 24.50 | 25.70 | 23.60 | 25.00 | 24.75 | 20,343 |
| Dec 22, 2023 | 23.50 | 25.00 | 23.60 | 24.50 | 24.26 | 69,450 |
| Dec 21, 2023 | 23.00 | 24.50 | 23.00 | 23.50 | 23.26 | 20,783 |
| Dec 20, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Dec 19, 2023 | 22.50 | 22.78 | 22.78 | 23.00 | 22.77 | 30,542 |
| Dec 18, 2023 | 22.00 | 24.00 | 22.36 | 22.50 | 22.27 | 5,007 |
| Dec 15, 2023 | 22.00 | 23.00 | 21.00 | 22.00 | 21.78 | 40,141 |
| Dec 14, 2023 | 22.00 | 21.80 | 21.16 | 22.00 | 21.78 | 4,500 |
| Dec 13, 2023 | 21.50 | 21.63 | 21.63 | 22.00 | 21.78 | 4,000 |
| Dec 12, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.28 | - |
| Dec 11, 2023 | 23.00 | 23.00 | 21.10 | 22.00 | 21.78 | 16,911 |
| Dec 8, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 22.77 | 8,387 |
| Dec 7, 2023 | 22.50 | 22.90 | 22.90 | 23.00 | 22.77 | 12,023 |
| Dec 6, 2023 | 25.50 | 25.35 | 22.13 | 22.50 | 22.27 | 57,681 |
| Dec 5, 2023 | 25.50 | 24.00 | 24.00 | 25.50 | 25.25 | 2,146 |
| Dec 4, 2023 | 25.00 | 26.00 | 24.00 | 25.50 | 25.25 | 16,408 |
| Dec 1, 2023 | 26.00 | 27.00 | 24.00 | 25.00 | 24.75 | 15,172 |
| Nov 30, 2023 | 26.50 | 27.00 | 25.00 | 26.00 | 25.74 | 45,980 |
| Nov 29, 2023 | 22.50 | 27.00 | 22.90 | 26.50 | 26.24 | 114,716 |
| Nov 28, 2023 | 21.50 | 23.00 | 21.42 | 22.50 | 22.27 | 6,174 |
| Nov 27, 2023 | 21.50 | 22.00 | 21.72 | 21.50 | 21.28 | 1,108 |
| Nov 24, 2023 | 21.50 | 21.80 | 21.20 | 21.50 | 21.28 | 25,019 |
| Nov 23, 2023 | 21.50 | 21.35 | 21.35 | 21.50 | 21.28 | 600 |
| Nov 22, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.28 | - |
| Nov 21, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.28 | - |
| Nov 20, 2023 | 21.50 | 21.80 | 21.80 | 21.50 | 21.28 | 419 |
| Nov 17, 2023 | 21.50 | 20.60 | 20.60 | 21.50 | 21.28 | 374 |
| Nov 16, 2023 | 22.00 | 21.30 | 21.05 | 21.50 | 21.28 | 52,461 |
| Nov 15, 2023 | 22.50 | 21.00 | 21.00 | 22.00 | 21.78 | 20 |
| Nov 14, 2023 | 22.50 | 23.25 | 23.25 | 22.50 | 22.27 | 4,228 |
| Nov 13, 2023 | 23.00 | 22.00 | 22.00 | 22.50 | 22.27 | 6,000 |
| Nov 10, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Nov 9, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Nov 8, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Nov 7, 2023 | 23.00 | 24.00 | 24.00 | 23.00 | 22.77 | 12 |
| Nov 6, 2023 | 23.00 | 22.00 | 22.00 | 23.00 | 22.77 | 38 |
| Nov 3, 2023 | 23.00 | 23.50 | 23.50 | 23.00 | 22.77 | 10,000 |
| Nov 2, 2023 | 23.00 | 22.70 | 22.70 | 23.00 | 22.77 | 4,500 |
| Nov 1, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Oct 31, 2023 | 23.00 | 22.70 | 22.70 | 23.00 | 22.77 | 500 |
| Oct 30, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Oct 27, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Oct 26, 2023 | 23.00 | 23.60 | 22.00 | 23.00 | 22.77 | 25,142 |
| Oct 25, 2023 | 23.00 | 23.40 | 23.00 | 23.00 | 22.77 | 135,000 |
| Oct 24, 2023 | 23.00 | 23.40 | 23.40 | 23.00 | 22.77 | 63,718 |
| Oct 23, 2023 | 23.00 | 23.40 | 23.40 | 23.00 | 22.77 | 2,085 |
| Oct 20, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 22.77 | 245 |
| Oct 19, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Oct 18, 2023 | 23.00 | 22.72 | 22.70 | 23.00 | 22.77 | 6,015 |
| Oct 17, 2023 | 23.00 | 23.40 | 22.00 | 23.00 | 22.77 | 1,180 |
| Oct 16, 2023 | 23.00 | 23.50 | 22.70 | 23.00 | 22.77 | 26,784 |
| Oct 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Oct 12, 2023 | 23.50 | 24.00 | 24.00 | 23.50 | 23.26 | 587 |
| Oct 11, 2023 | 23.50 | 24.25 | 22.63 | 23.50 | 23.26 | 40,000 |
| Oct 10, 2023 | 23.50 | 25.00 | 24.25 | 23.50 | 23.26 | 156 |
| Oct 9, 2023 | 23.50 | 25.00 | 23.77 | 23.50 | 23.26 | 40,847 |
| Oct 6, 2023 | 23.50 | 22.65 | 22.65 | 23.50 | 23.26 | 12,714 |
| Oct 5, 2023 | 23.50 | 22.65 | 22.63 | 23.50 | 23.26 | 27,500 |
| Oct 4, 2023 | 23.50 | 22.63 | 22.63 | 23.50 | 23.26 | 6,150 |
| Oct 3, 2023 | 23.50 | 25.00 | 25.00 | 23.50 | 23.26 | 3 |
| Oct 2, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
| Sep 29, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
| Sep 28, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
| Sep 27, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.26 | - |
| Sep 26, 2023 | 23.50 | 22.60 | 22.60 | 23.50 | 23.26 | 10,000 |
| Sep 25, 2023 | 23.50 | 25.00 | 25.00 | 23.50 | 23.26 | 7 |
| Sep 22, 2023 | 23.00 | 25.00 | 22.00 | 25.00 | 24.75 | 111,677 |
| Sep 21, 2023 | 0.25 Dividend | |||||
| Sep 21, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| Sep 20, 2023 | 23.00 | 23.85 | 22.35 | 23.00 | 22.52 | 17,034 |
| Sep 19, 2023 | 23.00 | 23.40 | 23.40 | 23.00 | 22.52 | 12,714 |
| Sep 18, 2023 | 23.00 | 23.30 | 22.60 | 23.00 | 22.52 | 119,432 |
| Sep 15, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Sep 14, 2023 | 23.00 | 23.25 | 23.25 | 23.00 | 22.52 | 26,665 |
| Sep 13, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Sep 12, 2023 | 23.00 | 24.00 | 23.44 | 23.00 | 22.52 | 2,185 |
| Sep 11, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Sep 8, 2023 | 23.00 | 23.44 | 22.00 | 23.00 | 22.52 | 48,593 |
| Sep 7, 2023 | 23.00 | 23.85 | 23.44 | 23.00 | 22.52 | 1,500 |
| Sep 6, 2023 | 23.00 | 23.44 | 22.30 | 23.00 | 22.52 | 66,332 |
| Sep 5, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Sep 4, 2023 | 23.00 | 24.00 | 22.00 | 23.00 | 22.52 | 272 |
| Sep 1, 2023 | 23.00 | 23.85 | 23.85 | 23.00 | 22.52 | 2,040 |
| Aug 31, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Aug 30, 2023 | 23.00 | 23.75 | 23.75 | 23.00 | 22.52 | 1,500 |
| Aug 29, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Aug 25, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.52 | - |
| Aug 24, 2023 | 23.00 | 23.10 | 22.50 | 23.00 | 22.52 | 185,416 |
| Aug 23, 2023 | 24.00 | 24.00 | 22.00 | 23.00 | 22.52 | 10,008 |
| Aug 22, 2023 | 24.00 | 24.60 | 23.00 | 24.00 | 23.50 | 12,381 |
| Aug 21, 2023 | 24.00 | 23.20 | 23.20 | 24.00 | 23.50 | 10,049 |
| Aug 18, 2023 | 24.00 | 24.60 | 23.00 | 24.00 | 23.50 | 9,374 |
| Aug 17, 2023 | 24.00 | 23.20 | 23.20 | 24.00 | 23.50 | 10,000 |
| Aug 16, 2023 | 24.00 | 25.00 | 25.00 | 24.00 | 23.50 | 4 |
| Aug 15, 2023 | 24.00 | 23.20 | 23.20 | 24.00 | 23.50 | 4,879 |
| Aug 14, 2023 | 24.00 | 24.00 | 24.00 | 24.00 | 23.50 | - |
| Aug 11, 2023 | 24.00 | 24.70 | 24.70 | 24.00 | 23.50 | 20,142 |
| Aug 10, 2023 | 24.00 | 23.16 | 23.16 | 24.00 | 23.50 | 41,000 |
| Aug 9, 2023 | 24.00 | 23.20 | 23.16 | 24.00 | 23.50 | 11,055 |
| Aug 8, 2023 | 23.50 | 25.00 | 24.00 | 24.00 | 23.50 | 141,183 |
| Aug 7, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.01 | - |
| Aug 4, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 23.01 | - |
| Aug 3, 2023 | 23.50 | 25.00 | 25.00 | 23.50 | 23.01 | 394 |
| Aug 2, 2023 | 23.50 | 25.00 | 22.00 | 23.50 | 23.01 | 405,540 |
| Aug 1, 2023 | 23.50 | 24.50 | 23.88 | 23.50 | 23.01 | 50,640 |
| Jul 31, 2023 | 24.50 | 25.00 | 24.25 | 24.50 | 23.99 | 1,436 |
| Jul 28, 2023 | 24.50 | 24.99 | 24.00 | 24.50 | 23.99 | 25,003 |
| Jul 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | - |
| Jul 26, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | - |
| Jul 25, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | - |
| Jul 24, 2023 | 24.50 | 25.00 | 24.12 | 24.50 | 23.99 | 67,212 |
| Jul 21, 2023 | 25.50 | 25.00 | 24.20 | 24.50 | 23.99 | 51,531 |
| Jul 20, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | - |
| Jul 19, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | - |
| Jul 18, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | - |
| Jul 17, 2023 | 25.50 | 25.30 | 25.00 | 25.50 | 24.97 | 20,000 |
| Jul 14, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | - |
| Jul 13, 2023 | 25.50 | 25.50 | 24.60 | 25.50 | 24.97 | 31,737 |
| Jul 12, 2023 | 25.50 | 26.00 | 26.00 | 25.50 | 24.97 | 19 |
| Jul 11, 2023 | 25.50 | 25.67 | 25.58 | 25.50 | 24.97 | 58,251 |
| Jul 10, 2023 | 26.00 | 27.00 | 25.00 | 25.50 | 24.97 | 10,074 |
| Jul 7, 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 25.46 | 6,677 |
| Jul 6, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jul 5, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 25.46 | 15 |
| Jul 4, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jul 3, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 443 |
| Jun 30, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 29, 2023 | 26.00 | 25.04 | 25.04 | 26.00 | 25.46 | 1,000 |
| Jun 28, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 27, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 600 |
| Jun 26, 2023 | 26.00 | 25.15 | 25.11 | 26.00 | 25.46 | 15,300 |
| Jun 23, 2023 | 25.50 | 25.75 | 25.00 | 26.00 | 25.46 | 40,620 |
| Jun 22, 2023 | 25.50 | 26.00 | 26.00 | 25.50 | 24.97 | 38 |
| Jun 21, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 24.97 | - |
| Jun 20, 2023 | 26.00 | 26.00 | 25.00 | 25.50 | 24.97 | 37,035 |
| Jun 19, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 15, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 14, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 13, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 12, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 500 |
| Jun 9, 2023 | 26.00 | 27.00 | 27.00 | 26.00 | 25.46 | 100 |
| Jun 8, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 7, 2023 | 26.00 | 27.00 | 25.04 | 26.00 | 25.46 | 663 |
| Jun 6, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| Jun 5, 2023 | 26.00 | 26.09 | 25.06 | 26.00 | 25.46 | 4,310 |
| Jun 2, 2023 | 26.00 | 25.04 | 25.04 | 26.00 | 25.46 | 5,000 |
| Jun 1, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 31, 2023 | 26.00 | 26.14 | 25.02 | 26.00 | 25.46 | 25,005 |
| May 30, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 26, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 25, 2023 | 26.00 | 27.00 | 25.02 | 26.00 | 25.46 | 271 |
| May 24, 2023 | 26.00 | 26.14 | 26.05 | 26.00 | 25.46 | 103,676 |
| May 23, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 22, 2023 | 26.00 | 25.31 | 25.20 | 26.00 | 25.46 | 34,498 |
| May 19, 2023 | 26.00 | 26.45 | 25.50 | 26.00 | 25.46 | 35,000 |
| May 18, 2023 | 26.00 | 25.40 | 25.40 | 26.00 | 25.46 | 19,309 |
| May 17, 2023 | 26.00 | 25.00 | 25.00 | 26.00 | 25.46 | 7 |
| May 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 15, 2023 | 26.00 | 26.67 | 26.67 | 26.00 | 25.46 | 180 |
| May 12, 2023 | 26.00 | 27.00 | 25.00 | 26.00 | 25.46 | 110 |
| May 11, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | - |
| May 10, 2023 | 26.00 | 27.00 | 26.70 | 26.00 | 25.46 | 20,786 |
| May 9, 2023 | 26.00 | 26.05 | 25.36 | 26.00 | 25.46 | 154,089 |
| May 5, 2023 | 26.00 | 26.10 | 25.31 | 26.00 | 25.46 | 81,031 |
| May 4, 2023 | 24.50 | 25.95 | 23.00 | 26.00 | 25.46 | 45,036 |
| May 3, 2023 | 24.50 | 25.25 | 25.24 | 24.50 | 23.99 | 24,904 |
| May 2, 2023 | 24.50 | 23.66 | 23.66 | 24.50 | 23.99 | 15,000 |
| Apr 28, 2023 | 24.50 | 25.25 | 23.00 | 24.50 | 23.99 | 36,363 |
| Apr 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 23.99 | - |
| Apr 26, 2023 | 24.50 | 25.10 | 25.10 | 24.50 | 23.99 | 975 |