LSE - Delayed Quote • GBp
Mothercare plc (MTC.L)
At close: April 26 at 11:44 AM 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 26, 2024 | 5.55 | 6.30 | 5.55 | 6.00 | 6.00 | 222 |
| Apr 25, 2024 | 5.72 | 5.72 | 5.72 | 5.75 | 5.75 | 3,566 |
| Apr 24, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Apr 23, 2024 | 5.80 | 5.80 | 5.51 | 6.00 | 6.00 | 463,824 |
| Apr 22, 2024 | 5.30 | 5.74 | 4.93 | 5.30 | 5.30 | 196,423 |
| Apr 19, 2024 | 5.30 | 6.00 | 5.30 | 5.65 | 5.65 | 575,570 |
| Apr 18, 2024 | 5.35 | 5.50 | 5.35 | 5.35 | 5.35 | 100,203 |
| Apr 17, 2024 | 5.30 | 5.82 | 5.30 | 5.60 | 5.60 | 34,051 |
| Apr 16, 2024 | 5.39 | 5.39 | 5.25 | 5.55 | 5.55 | 105,737 |
| Apr 15, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 12, 2024 | 5.30 | 5.80 | 5.30 | 5.65 | 5.65 | 140,920 |
| Apr 11, 2024 | 5.30 | 5.80 | 5.05 | 5.55 | 5.55 | 25,714 |
| Apr 10, 2024 | 5.95 | 5.95 | 5.43 | 5.55 | 5.55 | 262,899 |
| Apr 9, 2024 | 5.43 | 5.80 | 5.30 | 5.65 | 5.65 | 15,407 |
| Apr 8, 2024 | 5.47 | 5.85 | 5.30 | 5.80 | 5.80 | 151,323 |
| Apr 5, 2024 | 5.70 | 5.70 | 5.15 | 5.35 | 5.35 | 151,813 |
| Apr 4, 2024 | 5.70 | 5.80 | 5.60 | 5.60 | 5.60 | 181,755 |
| Apr 3, 2024 | 6.00 | 6.00 | 5.26 | 5.80 | 5.80 | 169,024 |
| Apr 2, 2024 | 6.00 | 6.95 | 5.34 | 5.80 | 5.80 | 289,145 |
| Mar 28, 2024 | 6.60 | 6.64 | 6.30 | 6.35 | 6.35 | 183,506 |
| Mar 27, 2024 | 6.80 | 7.50 | 6.80 | 6.65 | 6.65 | 10,439 |
| Mar 26, 2024 | 6.80 | 7.95 | 6.80 | 6.80 | 6.80 | 627,628 |
| Mar 25, 2024 | 7.00 | 7.70 | 6.83 | 7.40 | 7.40 | 19,102 |
| Mar 22, 2024 | 7.70 | 7.70 | 6.80 | 7.40 | 7.40 | 6,370 |
| Mar 21, 2024 | 7.95 | 7.95 | 6.90 | 7.00 | 7.00 | 183,631 |
| Mar 20, 2024 | 7.00 | 7.80 | 7.00 | 7.40 | 7.40 | 23,614 |
| Mar 19, 2024 | 7.00 | 7.06 | 6.74 | 7.13 | 7.13 | 48,835 |
| Mar 18, 2024 | 7.75 | 7.75 | 7.05 | 7.50 | 7.50 | 1,528 |
| Mar 15, 2024 | 7.00 | 7.95 | 6.50 | 7.07 | 7.07 | 37,597 |
| Mar 14, 2024 | 7.30 | 8.45 | 7.00 | 7.25 | 7.25 | 222,390 |
| Mar 13, 2024 | 7.30 | 7.91 | 7.30 | 7.82 | 7.82 | 5,921 |
| Mar 12, 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Mar 11, 2024 | 7.30 | 7.30 | 7.30 | 7.82 | 7.82 | 498 |
| Mar 8, 2024 | 7.95 | 7.95 | 7.00 | 7.85 | 7.85 | 218 |
| Mar 7, 2024 | 7.95 | 7.95 | 7.95 | 7.38 | 7.38 | 38 |
| Mar 6, 2024 | 7.40 | 7.69 | 7.20 | 7.53 | 7.53 | 66,102 |
| Mar 5, 2024 | 7.30 | 7.34 | 7.11 | 7.20 | 7.20 | 10,982 |
| Mar 4, 2024 | 7.30 | 7.95 | 7.30 | 7.57 | 7.57 | 49,828 |
| Mar 1, 2024 | 7.20 | 7.95 | 7.20 | 7.53 | 7.53 | 13,197 |
| Feb 29, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 40,000 |
| Feb 28, 2024 | 7.40 | 8.00 | 7.30 | 7.43 | 7.43 | 39,483 |
| Feb 27, 2024 | 7.30 | 7.50 | 7.30 | 7.57 | 7.57 | 240,839 |
| Feb 26, 2024 | 8.00 | 8.00 | 7.34 | 7.63 | 7.63 | 21,647 |
| Feb 23, 2024 | 7.34 | 8.00 | 7.34 | 7.57 | 7.57 | 125,873 |
| Feb 22, 2024 | 7.30 | 7.53 | 7.30 | 7.55 | 7.55 | 448 |
| Feb 21, 2024 | 7.30 | 7.53 | 7.30 | 7.57 | 7.57 | 6,482 |
| Feb 20, 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,646 |
| Feb 19, 2024 | 7.30 | 7.50 | 7.12 | 7.35 | 7.35 | 340,199 |
| Feb 16, 2024 | 7.34 | 7.34 | 7.30 | 7.57 | 7.57 | 1,621 |
| Feb 15, 2024 | 7.00 | 7.80 | 7.00 | 7.53 | 7.53 | 1,616 |
| Feb 14, 2024 | 7.24 | 7.24 | 7.20 | 7.53 | 7.53 | 1,555 |
| Feb 13, 2024 | 7.95 | 7.95 | 7.95 | 7.53 | 7.53 | 146 |
| Feb 12, 2024 | 7.95 | 8.00 | 7.20 | 7.53 | 7.53 | 7,356 |
| Feb 9, 2024 | 7.30 | 7.60 | 7.30 | 7.47 | 7.47 | 21,183 |
| Feb 8, 2024 | 7.24 | 7.24 | 7.24 | 7.53 | 7.53 | 776 |
| Feb 7, 2024 | 7.20 | 7.75 | 7.20 | 7.57 | 7.57 | 7,480 |
| Feb 6, 2024 | 7.30 | 7.75 | 7.30 | 7.57 | 7.57 | 31,073 |
| Feb 5, 2024 | 7.95 | 7.95 | 7.30 | 7.57 | 7.57 | 6,580 |
| Feb 2, 2024 | 7.85 | 8.00 | 7.30 | 7.57 | 7.57 | 50,244 |
| Feb 1, 2024 | 7.37 | 8.50 | 7.37 | 7.82 | 7.82 | 7,035 |
| Jan 31, 2024 | 7.37 | 7.41 | 7.30 | 7.82 | 7.82 | 7,659 |
| Jan 30, 2024 | 8.45 | 8.45 | 7.32 | 7.82 | 7.82 | 3,400 |
| Jan 29, 2024 | 8.45 | 8.50 | 7.30 | 7.82 | 7.82 | 3,199 |
| Jan 26, 2024 | 7.30 | 8.00 | 7.30 | 7.75 | 7.75 | 40,018 |
| Jan 25, 2024 | 7.30 | 8.50 | 7.30 | 7.82 | 7.82 | 1,121 |
| Jan 24, 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 17,528 |
| Jan 23, 2024 | 7.80 | 8.45 | 7.38 | 7.80 | 7.80 | 108,636 |
| Jan 22, 2024 | 7.30 | 7.41 | 7.30 | 7.82 | 7.82 | 11,404 |
| Jan 19, 2024 | 7.50 | 8.50 | 7.00 | 7.88 | 7.88 | 85,610 |
| Jan 18, 2024 | 8.00 | 8.00 | 7.50 | 8.02 | 8.02 | 24,406 |
| Jan 17, 2024 | 7.70 | 7.88 | 7.30 | 7.97 | 7.97 | 56,326 |
| Jan 16, 2024 | 7.50 | 8.00 | 7.37 | 7.50 | 7.50 | 311,608 |
| Jan 15, 2024 | 7.30 | 8.50 | 7.30 | 7.90 | 7.90 | 3,223,644 |
| Jan 12, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Jan 11, 2024 | 7.53 | 7.53 | 7.53 | 7.75 | 7.75 | 37,000 |
| Jan 10, 2024 | 8.00 | 8.00 | 7.50 | 7.68 | 7.68 | 20,910 |
| Jan 9, 2024 | 8.50 | 8.50 | 7.40 | 7.70 | 7.70 | 76,780 |
| Jan 8, 2024 | 8.50 | 8.50 | 7.20 | 7.85 | 7.85 | 9,940 |
| Jan 5, 2024 | 8.00 | 8.50 | 7.55 | 7.78 | 7.78 | 466,384 |
| Jan 4, 2024 | 8.00 | 8.05 | 7.20 | 7.95 | 7.95 | 348,560 |
| Jan 3, 2024 | 7.50 | 8.50 | 7.00 | 7.95 | 7.95 | 289,022 |
| Jan 2, 2024 | 7.50 | 7.50 | 6.25 | 6.95 | 6.95 | 153,389 |
| Dec 29, 2023 | 6.80 | 6.91 | 6.80 | 6.80 | 6.80 | 35,120 |
| Dec 28, 2023 | 6.60 | 7.50 | 6.10 | 7.00 | 7.00 | 486,858 |
| Dec 27, 2023 | 6.35 | 6.55 | 6.10 | 6.38 | 6.38 | 241,031 |
| Dec 22, 2023 | 6.16 | 6.37 | 6.16 | 6.20 | 6.20 | 223,873 |
| Dec 21, 2023 | 6.00 | 6.40 | 5.76 | 6.40 | 6.40 | 560,457 |
| Dec 20, 2023 | 5.70 | 6.40 | 5.60 | 6.00 | 6.00 | 982,672 |
| Dec 19, 2023 | 5.70 | 5.70 | 5.15 | 6.05 | 6.05 | 523 |
| Dec 18, 2023 | 5.64 | 5.88 | 5.60 | 6.00 | 6.00 | 3,488 |
| Dec 15, 2023 | 5.40 | 5.46 | 5.40 | 5.75 | 5.75 | 5,700 |
| Dec 14, 2023 | 5.70 | 5.99 | 5.41 | 5.85 | 5.85 | 59,493 |
| Dec 13, 2023 | 5.85 | 6.08 | 5.65 | 6.13 | 6.13 | 90,025 |
| Dec 12, 2023 | 5.65 | 6.20 | 5.65 | 6.15 | 6.15 | 30,063 |
| Dec 11, 2023 | 6.50 | 6.50 | 5.45 | 6.05 | 6.05 | 9,660 |
| Dec 8, 2023 | 5.40 | 6.50 | 5.40 | 6.00 | 6.00 | 150,507 |
| Dec 7, 2023 | 5.30 | 6.50 | 5.30 | 5.95 | 5.95 | 444,650 |
| Dec 6, 2023 | 5.68 | 5.68 | 5.36 | 5.85 | 5.85 | 162,442 |
| Dec 5, 2023 | 5.40 | 5.95 | 5.40 | 5.60 | 5.60 | 632,782 |
| Dec 4, 2023 | 5.36 | 5.80 | 5.36 | 5.70 | 5.70 | 507,100 |
| Dec 1, 2023 | 5.21 | 6.00 | 5.21 | 5.65 | 5.65 | 15,360 |
| Nov 30, 2023 | 5.10 | 5.10 | 5.10 | 5.55 | 5.55 | 19 |
| Nov 29, 2023 | 5.30 | 5.80 | 5.10 | 5.55 | 5.55 | 524,703 |
| Nov 28, 2023 | 5.35 | 6.00 | 5.35 | 5.68 | 5.68 | 1,924 |
| Nov 27, 2023 | 5.44 | 5.58 | 5.26 | 5.47 | 5.47 | 148,801 |
| Nov 24, 2023 | 5.15 | 5.43 | 4.50 | 5.30 | 5.30 | 7,047,834 |
| Nov 23, 2023 | 4.36 | 4.45 | 4.36 | 4.70 | 4.70 | 4,340 |
| Nov 22, 2023 | 4.44 | 4.50 | 4.44 | 4.45 | 4.45 | 9,409 |
| Nov 21, 2023 | 4.98 | 4.98 | 4.44 | 4.45 | 4.45 | 2,171 |
| Nov 20, 2023 | 4.56 | 4.56 | 4.37 | 4.62 | 4.62 | 46,611 |
| Nov 17, 2023 | 4.56 | 5.00 | 4.56 | 4.56 | 4.56 | 6,017 |
| Nov 16, 2023 | 4.34 | 5.00 | 4.34 | 4.62 | 4.62 | 606 |
| Nov 15, 2023 | 5.15 | 5.15 | 4.25 | 4.62 | 4.62 | 544,709 |
| Nov 14, 2023 | 5.14 | 5.14 | 5.14 | 4.81 | 4.81 | 973 |
| Nov 13, 2023 | 4.86 | 4.92 | 4.86 | 4.80 | 4.80 | 59,857 |
| Nov 10, 2023 | 5.13 | 5.13 | 5.00 | 4.80 | 4.80 | 261,204 |
| Nov 9, 2023 | 5.15 | 5.15 | 4.50 | 4.82 | 4.82 | 3,365 |
| Nov 8, 2023 | 5.15 | 5.15 | 4.50 | 4.80 | 4.80 | 202,768 |
| Nov 7, 2023 | 5.14 | 5.14 | 4.86 | 4.90 | 4.90 | 1,855 |
| Nov 6, 2023 | 4.98 | 5.14 | 4.80 | 4.95 | 4.95 | 628,027 |
| Nov 3, 2023 | 4.20 | 4.93 | 4.01 | 4.70 | 4.70 | 534,602 |
| Nov 2, 2023 | 4.00 | 4.16 | 4.00 | 4.10 | 4.10 | 67,586 |
| Nov 1, 2023 | 4.00 | 4.38 | 4.00 | 4.25 | 4.25 | 19,150 |
| Oct 31, 2023 | 4.47 | 4.48 | 3.51 | 4.25 | 4.25 | 24,858 |
| Oct 30, 2023 | 4.24 | 4.34 | 3.58 | 4.25 | 4.25 | 49,474 |
| Oct 27, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| Oct 26, 2023 | 4.09 | 4.09 | 3.50 | 4.12 | 4.12 | 4,723 |
| Oct 25, 2023 | 3.58 | 4.09 | 3.51 | 3.87 | 3.87 | 34,431 |
| Oct 24, 2023 | 3.50 | 3.58 | 3.50 | 3.87 | 3.87 | 43,464 |
| Oct 23, 2023 | 3.75 | 4.22 | 3.52 | 4.12 | 4.12 | 220,685 |
| Oct 20, 2023 | 3.52 | 4.20 | 3.52 | 3.88 | 3.88 | 425,987 |
| Oct 19, 2023 | 3.80 | 4.17 | 3.80 | 4.15 | 4.15 | 59,432 |
| Oct 18, 2023 | 3.52 | 4.33 | 3.52 | 4.15 | 4.15 | 522,779 |
| Oct 17, 2023 | 4.20 | 4.20 | 3.52 | 4.01 | 4.01 | 5,066 |
| Oct 16, 2023 | 3.80 | 4.31 | 3.52 | 3.83 | 3.83 | 215,598 |
| Oct 13, 2023 | 4.10 | 4.36 | 3.91 | 4.20 | 4.20 | 36,231 |
| Oct 12, 2023 | 4.10 | 4.10 | 4.00 | 4.30 | 4.30 | 202,421 |
| Oct 11, 2023 | 4.10 | 4.50 | 4.10 | 4.30 | 4.30 | 2,495 |
| Oct 10, 2023 | 4.10 | 4.48 | 4.10 | 4.29 | 4.29 | 12,521 |
| Oct 9, 2023 | 4.48 | 4.48 | 4.10 | 4.29 | 4.29 | 1,035 |
| Oct 6, 2023 | 4.48 | 4.48 | 4.18 | 4.29 | 4.29 | 50,207 |
| Oct 5, 2023 | 4.92 | 4.28 | 4.28 | 4.35 | 4.35 | 207,900 |
| Oct 4, 2023 | 4.15 | 4.42 | 4.15 | 4.51 | 4.51 | 225,879 |
| Oct 3, 2023 | 4.88 | 4.88 | 4.00 | 4.49 | 4.49 | 545,773 |
| Oct 2, 2023 | 4.00 | 4.90 | 4.00 | 4.45 | 4.45 | 1,585 |
| Sep 29, 2023 | 4.88 | 4.88 | 4.43 | 4.46 | 4.46 | 66,071 |
| Sep 28, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Sep 27, 2023 | 4.92 | 4.92 | 4.43 | 4.46 | 4.46 | 11,274 |
| Sep 26, 2023 | 4.20 | 4.90 | 4.20 | 4.56 | 4.56 | 37,964 |
| Sep 25, 2023 | 4.98 | 4.98 | 4.01 | 4.49 | 4.49 | 87,302 |
| Sep 22, 2023 | 3.50 | 5.00 | 3.50 | 4.60 | 4.60 | 635,956 |
| Sep 21, 2023 | 4.00 | 4.40 | 3.90 | 4.15 | 4.15 | 149,823 |
| Sep 20, 2023 | 5.00 | 5.00 | 4.00 | 4.33 | 4.33 | 76,558 |
| Sep 19, 2023 | 4.00 | 4.88 | 4.00 | 4.24 | 4.24 | 42,149 |
| Sep 18, 2023 | 4.90 | 4.90 | 4.14 | 4.45 | 4.45 | 21,158 |
| Sep 15, 2023 | 4.00 | 4.16 | 4.00 | 4.46 | 4.46 | 33,470 |
| Sep 14, 2023 | 4.68 | 4.85 | 4.07 | 4.49 | 4.49 | 101,148 |
| Sep 13, 2023 | 4.10 | 5.05 | 4.10 | 4.72 | 4.72 | 8,569 |
| Sep 12, 2023 | 4.17 | 5.45 | 4.17 | 5.07 | 5.07 | 4,798 |
| Sep 11, 2023 | 4.90 | 4.90 | 4.90 | 5.13 | 5.13 | 40,734 |
| Sep 8, 2023 | 4.80 | 5.25 | 4.21 | 5.10 | 5.10 | 20,670 |
| Sep 7, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 6, 2023 | 4.84 | 5.15 | 4.50 | 4.93 | 4.93 | 149,092 |
| Sep 5, 2023 | 4.88 | 4.88 | 4.88 | 5.13 | 5.13 | 45 |
| Sep 4, 2023 | 5.00 | 5.11 | 5.00 | 5.13 | 5.13 | 18,086 |
| Sep 1, 2023 | 5.00 | 5.45 | 5.00 | 5.13 | 5.13 | 95,844 |
| Aug 31, 2023 | 5.00 | 5.45 | 5.00 | 5.22 | 5.22 | 56,253 |
| Aug 30, 2023 | 5.95 | 5.95 | 4.88 | 5.38 | 5.38 | 7,153 |
| Aug 29, 2023 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | 15,123 |
| Aug 25, 2023 | 5.00 | 5.10 | 5.00 | 5.13 | 5.13 | 217,096 |
| Aug 24, 2023 | 5.41 | 5.90 | 5.41 | 5.45 | 5.45 | 5,222 |
| Aug 23, 2023 | 5.00 | 5.65 | 4.57 | 5.40 | 5.40 | 27,365 |
| Aug 22, 2023 | 5.00 | 5.70 | 5.00 | 5.18 | 5.18 | 218,724 |
| Aug 21, 2023 | 5.70 | 5.70 | 5.00 | 5.20 | 5.20 | 202,646 |
| Aug 18, 2023 | 5.20 | 6.45 | 5.00 | 5.22 | 5.22 | 365,806 |
| Aug 17, 2023 | 5.20 | 5.36 | 5.00 | 5.35 | 5.35 | 239,178 |
| Aug 16, 2023 | 5.82 | 5.82 | 5.20 | 5.80 | 5.80 | 10,763 |
| Aug 15, 2023 | 5.40 | 6.50 | 5.00 | 5.85 | 5.85 | 42,081 |
| Aug 14, 2023 | 5.30 | 5.31 | 5.30 | 5.93 | 5.93 | 5,007 |
| Aug 11, 2023 | 5.50 | 5.51 | 5.00 | 5.90 | 5.90 | 161,370 |
| Aug 10, 2023 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 5,308 |
| Aug 9, 2023 | 6.35 | 6.35 | 5.50 | 6.00 | 6.00 | 6,211 |
| Aug 8, 2023 | 5.50 | 5.50 | 5.30 | 5.78 | 5.78 | 40,138 |
| Aug 7, 2023 | 5.50 | 6.05 | 5.50 | 5.78 | 5.78 | 21,474 |
| Aug 4, 2023 | 5.50 | 5.99 | 5.50 | 5.50 | 5.50 | 341,115 |
| Aug 3, 2023 | 5.50 | 5.58 | 5.50 | 6.00 | 6.00 | 10,960 |
| Aug 2, 2023 | 5.50 | 6.50 | 5.50 | 6.00 | 6.00 | 11,177 |
| Aug 1, 2023 | 5.56 | 5.56 | 5.56 | 5.90 | 5.90 | 650 |
| Jul 31, 2023 | 5.60 | 6.15 | 5.35 | 5.90 | 5.90 | 175,342 |
| Jul 28, 2023 | 5.80 | 6.90 | 5.70 | 5.70 | 5.70 | 89,378 |
| Jul 27, 2023 | 5.88 | 7.00 | 5.71 | 6.30 | 6.30 | 1,611 |
| Jul 26, 2023 | 5.80 | 6.65 | 5.60 | 5.60 | 5.60 | 38,451 |
| Jul 25, 2023 | 5.80 | 5.80 | 5.60 | 6.07 | 6.07 | 23,685 |
| Jul 24, 2023 | 6.50 | 6.75 | 5.80 | 6.28 | 6.28 | 83,828 |
| Jul 21, 2023 | 5.80 | 5.80 | 5.61 | 5.93 | 5.93 | 125,559 |
| Jul 20, 2023 | 6.00 | 6.62 | 5.80 | 5.90 | 5.90 | 182,985 |
| Jul 19, 2023 | 5.90 | 6.28 | 5.70 | 6.45 | 6.45 | 3,953 |
| Jul 18, 2023 | 5.80 | 6.90 | 5.72 | 6.03 | 6.03 | 110,638 |
| Jul 17, 2023 | 6.75 | 6.75 | 5.80 | 6.28 | 6.28 | 2,511 |
| Jul 14, 2023 | 5.70 | 6.55 | 5.70 | 6.18 | 6.18 | 238 |
| Jul 13, 2023 | 6.10 | 6.50 | 5.78 | 5.97 | 5.97 | 17,535 |
| Jul 12, 2023 | 5.78 | 6.25 | 5.78 | 5.97 | 5.97 | 10,017 |
| Jul 11, 2023 | 5.70 | 6.25 | 5.70 | 5.97 | 5.97 | 11,697 |
| Jul 10, 2023 | 5.80 | 6.10 | 5.70 | 5.88 | 5.88 | 52,253 |
| Jul 7, 2023 | 5.86 | 5.86 | 5.86 | 6.57 | 6.57 | 550 |
| Jul 6, 2023 | 5.80 | 6.95 | 5.80 | 6.47 | 6.47 | 5,471 |
| Jul 5, 2023 | 6.88 | 6.92 | 6.30 | 6.63 | 6.63 | 76,805 |
| Jul 4, 2023 | 6.00 | 6.58 | 5.30 | 6.47 | 6.47 | 1,254,029 |
| Jul 3, 2023 | 5.00 | 5.99 | 5.00 | 5.88 | 5.88 | 45,754 |
| Jun 30, 2023 | 6.30 | 6.30 | 5.07 | 5.80 | 5.80 | 3,785,158 |
| Jun 29, 2023 | 5.30 | 6.19 | 5.00 | 5.75 | 5.75 | 15,474 |
| Jun 28, 2023 | 6.05 | 6.45 | 5.00 | 5.78 | 5.78 | 69,774 |
| Jun 27, 2023 | 6.50 | 6.50 | 5.00 | 5.53 | 5.53 | 76 |
| Jun 26, 2023 | 6.00 | 6.00 | 5.00 | 5.53 | 5.53 | 1,115 |
| Jun 23, 2023 | 5.20 | 5.28 | 5.00 | 5.50 | 5.50 | 28,921 |
| Jun 22, 2023 | 5.50 | 5.85 | 5.00 | 5.47 | 5.47 | 289,876 |
| Jun 21, 2023 | 5.25 | 5.62 | 5.04 | 5.32 | 5.32 | 48,189 |
| Jun 20, 2023 | 5.25 | 5.95 | 5.25 | 5.60 | 5.60 | 444 |
| Jun 19, 2023 | 5.25 | 5.84 | 5.25 | 5.60 | 5.60 | 17,157 |
| Jun 16, 2023 | 5.95 | 5.95 | 5.25 | 5.60 | 5.60 | 5,503 |
| Jun 15, 2023 | 5.28 | 5.95 | 5.27 | 5.60 | 5.60 | 10,287 |
| Jun 14, 2023 | 5.25 | 5.31 | 5.25 | 5.50 | 5.50 | 3,315 |
| Jun 13, 2023 | 5.25 | 6.00 | 5.25 | 5.25 | 5.25 | 196,473 |
| Jun 12, 2023 | 5.00 | 6.00 | 5.00 | 5.50 | 5.50 | 2,825 |
| Jun 9, 2023 | 5.20 | 5.95 | 5.00 | 5.25 | 5.25 | 248,192 |
| Jun 8, 2023 | 5.95 | 5.95 | 5.74 | 5.63 | 5.63 | 5,200 |
| Jun 7, 2023 | 5.30 | 5.80 | 5.30 | 5.63 | 5.63 | 2,725 |
| Jun 6, 2023 | 5.25 | 6.25 | 5.25 | 5.85 | 5.85 | 262 |
| Jun 5, 2023 | 6.45 | 6.45 | 5.48 | 5.70 | 5.70 | 65,016 |
| Jun 2, 2023 | 6.35 | 6.45 | 5.35 | 5.97 | 5.97 | 79,562 |
| Jun 1, 2023 | 6.35 | 6.45 | 5.35 | 5.90 | 5.90 | 45,909 |
| May 31, 2023 | 5.44 | 6.45 | 5.44 | 5.93 | 5.93 | 713 |
| May 30, 2023 | 5.20 | 6.50 | 5.20 | 5.93 | 5.93 | 114,930 |
| May 26, 2023 | 5.80 | 6.15 | 5.70 | 5.82 | 5.82 | 96,287 |
| May 25, 2023 | 5.70 | 6.50 | 5.55 | 6.15 | 6.15 | 51,462 |
| May 24, 2023 | 5.80 | 6.15 | 5.70 | 5.93 | 5.93 | 132,254 |
| May 23, 2023 | 6.00 | 6.45 | 5.90 | 5.97 | 5.97 | 57,724 |
| May 22, 2023 | 6.28 | 6.28 | 5.94 | 6.18 | 6.18 | 528 |
| May 19, 2023 | 6.00 | 6.45 | 5.90 | 6.18 | 6.18 | 28,976 |
| May 18, 2023 | 6.00 | 6.50 | 5.80 | 5.95 | 5.95 | 434,622 |
| May 17, 2023 | 5.85 | 5.85 | 5.85 | 5.75 | 5.75 | 2,563 |
| May 16, 2023 | 6.00 | 6.00 | 5.55 | 5.80 | 5.80 | 18,286 |
| May 15, 2023 | 5.70 | 6.00 | 5.25 | 5.85 | 5.85 | 149,407 |
| May 12, 2023 | 6.25 | 6.68 | 5.25 | 5.90 | 5.90 | 520,287 |
| May 11, 2023 | 6.68 | 6.68 | 6.26 | 6.60 | 6.60 | 5,628 |
| May 10, 2023 | 6.71 | 6.71 | 6.29 | 6.60 | 6.60 | 40,909 |
| May 9, 2023 | 6.50 | 7.00 | 6.16 | 6.55 | 6.55 | 235,396 |
| May 5, 2023 | 7.45 | 7.45 | 6.35 | 6.65 | 6.65 | 218,098 |
| May 4, 2023 | 8.50 | 8.54 | 6.50 | 6.82 | 6.82 | 1,496,917 |
| May 3, 2023 | 8.00 | 9.50 | 8.00 | 8.80 | 8.80 | 139,829 |
| May 2, 2023 | 8.20 | 8.95 | 7.55 | 7.90 | 7.90 | 178,428 |
| Apr 28, 2023 | 8.30 | 8.95 | 8.20 | 8.05 | 8.05 | 65,463 |
| Apr 27, 2023 | 8.20 | 8.35 | 8.20 | 8.23 | 8.23 | 82,000 |
| Apr 26, 2023 | 8.40 | 8.45 | 8.20 | 8.30 | 8.30 | 108,467 |