LSE - Delayed Quote • GBp
4GLOBAL plc (4GBL.L)
As of April 25 at 5:25 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 25, 2024 | undefined | |||||
| Apr 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 23, 2024 | 48.00 | 46.60 | 46.60 | 48.00 | 48.00 | 4 |
| Apr 22, 2024 | 47.50 | 48.50 | 46.50 | 48.00 | 48.00 | 47,759 |
| Apr 19, 2024 | 47.50 | 48.50 | 45.00 | 47.50 | 47.50 | 725 |
| Apr 18, 2024 | 47.50 | 48.50 | 48.50 | 47.50 | 47.50 | 1 |
| Apr 17, 2024 | 47.00 | 49.90 | 45.00 | 47.50 | 47.50 | 26,002 |
| Apr 16, 2024 | 47.00 | 47.80 | 47.80 | 47.00 | 47.00 | 361 |
| Apr 15, 2024 | 44.00 | 47.75 | 43.60 | 47.00 | 47.00 | 24,205 |
| Apr 12, 2024 | 42.50 | 44.35 | 42.55 | 44.00 | 44.00 | 77,704 |
| Apr 11, 2024 | 53.00 | 50.04 | 41.27 | 43.50 | 43.50 | 180,298 |
| Apr 10, 2024 | 53.00 | 50.00 | 49.00 | 53.00 | 53.00 | 20,344 |
| Apr 9, 2024 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | 98,246 |
| Apr 8, 2024 | 54.00 | 55.00 | 52.04 | 54.00 | 54.00 | 65,281 |
| Apr 5, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 22 |
| Apr 4, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 1,075 |
| Apr 3, 2024 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 4 |
| Apr 2, 2024 | 54.00 | 54.80 | 52.04 | 54.00 | 54.00 | 715 |
| Mar 28, 2024 | 54.00 | 55.00 | 52.04 | 54.00 | 54.00 | 26 |
| Mar 27, 2024 | 55.50 | 53.00 | 52.04 | 54.00 | 54.00 | 3,301 |
| Mar 26, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 37 |
| Mar 25, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 14 |
| Mar 22, 2024 | 55.50 | 54.90 | 53.05 | 55.50 | 55.50 | 511 |
| Mar 21, 2024 | 55.50 | 56.85 | 53.05 | 55.50 | 55.50 | 2,066 |
| Mar 20, 2024 | 55.50 | 53.05 | 53.05 | 55.50 | 55.50 | 9 |
| Mar 19, 2024 | 57.50 | 55.83 | 53.00 | 55.50 | 55.50 | 40,486 |
| Mar 18, 2024 | 57.50 | 59.00 | 55.05 | 57.50 | 57.50 | 24,007 |
| Mar 15, 2024 | 57.50 | 58.50 | 55.05 | 57.50 | 57.50 | 125,444 |
| Mar 14, 2024 | 57.50 | 55.05 | 55.00 | 57.50 | 57.50 | 2,897 |
| Mar 13, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Mar 12, 2024 | 59.00 | 55.08 | 55.05 | 57.50 | 57.50 | 1,025 |
| Mar 11, 2024 | 59.00 | 59.00 | 55.08 | 59.00 | 59.00 | 1,018 |
| Mar 8, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 35 |
| Mar 7, 2024 | 59.00 | 55.13 | 55.13 | 59.00 | 59.00 | 769 |
| Mar 6, 2024 | 59.00 | 59.00 | 55.08 | 59.00 | 59.00 | 117,369 |
| Mar 5, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 28 |
| Mar 4, 2024 | 59.00 | 59.50 | 55.08 | 59.00 | 59.00 | 23,039 |
| Mar 1, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 16 |
| Feb 29, 2024 | 59.00 | 55.08 | 55.08 | 59.00 | 59.00 | 17 |
| Feb 28, 2024 | 59.00 | 59.80 | 55.08 | 59.00 | 59.00 | 27 |
| Feb 27, 2024 | 60.50 | 58.00 | 58.00 | 59.00 | 59.00 | 9,200 |
| Feb 26, 2024 | 60.50 | 59.80 | 58.05 | 60.50 | 60.50 | 887 |
| Feb 23, 2024 | 60.50 | 58.05 | 58.05 | 60.50 | 60.50 | 60 |
| Feb 22, 2024 | 60.50 | 61.00 | 58.05 | 60.50 | 60.50 | 282 |
| Feb 21, 2024 | 60.50 | 59.80 | 58.05 | 60.50 | 60.50 | 3,012 |
| Feb 20, 2024 | 60.50 | 58.05 | 58.05 | 60.50 | 60.50 | 26 |
| Feb 19, 2024 | 60.50 | 58.05 | 58.00 | 60.50 | 60.50 | 241 |
| Feb 16, 2024 | 60.50 | 61.00 | 58.05 | 60.50 | 60.50 | 18 |
| Feb 15, 2024 | 62.50 | 60.05 | 58.00 | 60.50 | 60.50 | 5,208 |
| Feb 14, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 89 |
| Feb 13, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 3,736 |
| Feb 12, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 123 |
| Feb 9, 2024 | 62.50 | 63.00 | 60.05 | 62.50 | 62.50 | 94 |
| Feb 8, 2024 | 62.50 | 60.05 | 60.05 | 62.50 | 62.50 | 33 |
| Feb 7, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 741 |
| Feb 6, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 41 |
| Feb 5, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 62 |
| Feb 2, 2024 | 64.00 | 63.88 | 63.88 | 62.50 | 62.50 | 7 |
| Feb 1, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 787 |
| Jan 31, 2024 | 62.50 | 63.88 | 60.05 | 62.50 | 62.50 | 24 |
| Jan 30, 2024 | 62.50 | 63.88 | 60.00 | 62.50 | 62.50 | 8,802 |
| Jan 29, 2024 | 62.50 | 63.88 | 60.00 | 62.50 | 62.50 | 8,116 |
| Jan 26, 2024 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | 25,324 |
| Jan 25, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 23 |
| Jan 24, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 151 |
| Jan 23, 2024 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | 78 |
| Jan 22, 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 62.50 | 802 |
| Jan 19, 2024 | 64.00 | 64.00 | 61.50 | 62.50 | 62.50 | 35,073 |
| Jan 18, 2024 | 64.00 | 64.00 | 61.00 | 62.50 | 62.50 | 1,683 |
| Jan 17, 2024 | 62.50 | 64.00 | 60.00 | 62.50 | 62.50 | 25,033 |
| Jan 16, 2024 | 62.50 | 65.00 | 61.00 | 62.50 | 62.50 | 12,408 |
| Jan 15, 2024 | 63.00 | 63.00 | 59.80 | 60.50 | 60.50 | 1,524 |
| Jan 12, 2024 | 60.50 | 63.00 | 59.80 | 60.50 | 60.50 | 2,050 |
| Jan 11, 2024 | 60.50 | 63.00 | 60.00 | 60.50 | 60.50 | 2,013 |
| Jan 10, 2024 | 60.50 | 63.00 | 59.80 | 60.50 | 60.50 | 172 |
| Jan 9, 2024 | 60.50 | 60.00 | 60.00 | 60.50 | 60.50 | 1,675 |
| Jan 8, 2024 | 60.50 | 63.00 | 59.80 | 60.50 | 60.50 | 30,552 |
| Jan 5, 2024 | 60.50 | 63.00 | 59.80 | 60.50 | 60.50 | 10,183 |
| Jan 4, 2024 | 60.50 | 63.00 | 59.75 | 60.50 | 60.50 | 1,120 |
| Jan 3, 2024 | 60.50 | 63.00 | 59.75 | 60.50 | 60.50 | 4,150 |
| Jan 2, 2024 | 60.50 | 63.00 | 59.50 | 60.50 | 60.50 | 389 |
| Dec 29, 2023 | 60.50 | 63.00 | 59.50 | 60.50 | 60.50 | 87 |
| Dec 28, 2023 | 60.50 | 63.00 | 59.50 | 60.50 | 60.50 | 43 |
| Dec 27, 2023 | 60.50 | 63.00 | 59.50 | 60.50 | 60.50 | 389 |
| Dec 22, 2023 | 60.50 | 63.00 | 59.50 | 60.50 | 60.50 | 75 |
| Dec 21, 2023 | 57.00 | 60.90 | 57.02 | 60.50 | 60.50 | 37,211 |
| Dec 20, 2023 | 57.00 | 58.60 | 57.60 | 57.00 | 57.00 | 47,971 |
| Dec 19, 2023 | 58.00 | 59.00 | 55.75 | 57.00 | 57.00 | 6,959 |
| Dec 18, 2023 | 58.00 | 59.00 | 57.02 | 58.00 | 58.00 | 2,441 |
| Dec 15, 2023 | 58.00 | 57.50 | 57.00 | 58.00 | 58.00 | 7,628 |
| Dec 14, 2023 | 56.00 | 59.00 | 53.00 | 58.00 | 58.00 | 33,638 |
| Dec 13, 2023 | 56.00 | 56.98 | 54.04 | 56.00 | 56.00 | 93 |
| Dec 12, 2023 | 56.00 | 56.98 | 54.04 | 56.00 | 56.00 | 41 |
| Dec 11, 2023 | 56.00 | 56.98 | 54.04 | 56.00 | 56.00 | 343 |
| Dec 8, 2023 | 55.50 | 54.04 | 53.05 | 56.00 | 56.00 | 17 |
| Dec 7, 2023 | 55.50 | 57.20 | 53.10 | 55.50 | 55.50 | 20,851 |
| Dec 6, 2023 | 54.00 | 52.04 | 52.04 | 54.00 | 54.00 | 71 |
| Dec 5, 2023 | 55.00 | 52.04 | 52.00 | 54.00 | 54.00 | 2,084 |
| Dec 4, 2023 | 57.50 | 56.90 | 52.00 | 55.00 | 55.00 | 30,044 |
| Dec 1, 2023 | 57.50 | 57.45 | 55.00 | 57.50 | 57.50 | 30 |
| Nov 30, 2023 | 57.50 | 57.45 | 55.00 | 57.50 | 57.50 | 35 |
| Nov 29, 2023 | 58.00 | 56.00 | 56.00 | 57.50 | 57.50 | 12,125 |
| Nov 28, 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| Nov 27, 2023 | 57.50 | 57.45 | 55.00 | 58.00 | 58.00 | 51 |
| Nov 24, 2023 | 58.00 | 58.35 | 56.00 | 58.00 | 58.00 | 70,666 |
| Nov 23, 2023 | 58.00 | 56.00 | 56.00 | 58.00 | 58.00 | 12 |
| Nov 22, 2023 | 58.50 | 58.00 | 57.00 | 58.00 | 58.00 | 13,325 |
| Nov 21, 2023 | 58.50 | 58.88 | 57.00 | 58.50 | 58.50 | 35,304 |
| Nov 20, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 17 |
| Nov 17, 2023 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | 2,506 |
| Nov 16, 2023 | 58.50 | 59.00 | 57.00 | 58.50 | 58.50 | 1,196 |
| Nov 15, 2023 | 58.50 | 59.10 | 57.00 | 58.50 | 58.50 | 4,626 |
| Nov 14, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 8 |
| Nov 13, 2023 | 58.50 | 59.10 | 57.00 | 58.50 | 58.50 | 20 |
| Nov 10, 2023 | 58.50 | 57.00 | 57.00 | 58.50 | 58.50 | 102 |
| Nov 9, 2023 | 58.50 | 59.45 | 57.00 | 58.50 | 58.50 | 20 |
| Nov 8, 2023 | 58.50 | 59.45 | 57.00 | 58.50 | 58.50 | 55,010 |
| Nov 7, 2023 | 58.50 | 59.45 | 57.00 | 58.50 | 58.50 | 26,652 |
| Nov 6, 2023 | 62.00 | 60.00 | 57.00 | 58.50 | 58.50 | 21,232 |
| Nov 3, 2023 | 62.00 | 65.00 | 59.00 | 62.00 | 62.00 | 144 |
| Nov 2, 2023 | 62.00 | 63.20 | 59.00 | 62.00 | 62.00 | 143 |
| Nov 1, 2023 | 62.00 | 63.20 | 59.00 | 62.00 | 62.00 | 244 |
| Oct 31, 2023 | 62.50 | 63.50 | 59.00 | 62.00 | 62.00 | 1,107 |
| Oct 30, 2023 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 3,884 |
| Oct 27, 2023 | 62.50 | 63.50 | 63.50 | 62.50 | 62.50 | 9 |
| Oct 26, 2023 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 20 |
| Oct 25, 2023 | 62.50 | 63.50 | 60.00 | 62.50 | 62.50 | 3,537 |
| Oct 24, 2023 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 28 |
| Oct 23, 2023 | 63.50 | 64.50 | 61.00 | 62.50 | 62.50 | 11,703 |
| Oct 20, 2023 | 63.50 | 64.50 | 61.00 | 63.50 | 63.50 | 127 |
| Oct 19, 2023 | 63.50 | 64.50 | 61.00 | 63.50 | 63.50 | 273 |
| Oct 18, 2023 | 63.50 | 64.50 | 61.00 | 63.50 | 63.50 | 2,275 |
| Oct 17, 2023 | 63.50 | 64.50 | 64.50 | 63.50 | 63.50 | 1,034 |
| Oct 16, 2023 | 62.50 | 63.45 | 60.00 | 62.50 | 62.50 | 146 |
| Oct 13, 2023 | 62.50 | 63.45 | 60.00 | 62.50 | 62.50 | 4,060 |
| Oct 12, 2023 | 62.50 | 63.45 | 60.00 | 62.50 | 62.50 | 288 |
| Oct 11, 2023 | 63.50 | 65.49 | 60.00 | 62.50 | 62.50 | 44,611 |
| Oct 10, 2023 | 63.50 | 65.49 | 62.00 | 63.50 | 63.50 | 695 |
| Oct 9, 2023 | 63.50 | 65.50 | 62.80 | 63.50 | 63.50 | 22,171 |
| Oct 6, 2023 | 63.50 | 65.50 | 62.80 | 63.50 | 63.50 | 325 |
| Oct 5, 2023 | 63.50 | 65.50 | 62.80 | 63.50 | 63.50 | 1,140 |
| Oct 4, 2023 | 63.50 | 65.50 | 62.80 | 65.50 | 65.50 | 5,777 |
| Oct 3, 2023 | 63.50 | 65.50 | 63.00 | 63.50 | 63.50 | 652 |
| Oct 2, 2023 | 63.50 | 65.50 | 60.00 | 63.50 | 63.50 | 756 |
| Sep 29, 2023 | 63.50 | 65.50 | 62.80 | 63.50 | 63.50 | 3,891 |
| Sep 28, 2023 | 63.50 | 65.50 | 61.00 | 63.50 | 63.50 | 35,208 |
| Sep 27, 2023 | 63.50 | 65.50 | 62.76 | 63.50 | 63.50 | 8,522 |
| Sep 26, 2023 | 63.50 | 65.00 | 62.70 | 63.50 | 63.50 | 4,237 |
| Sep 25, 2023 | 63.50 | 65.50 | 62.70 | 63.50 | 63.50 | 8,478 |
| Sep 22, 2023 | 63.00 | 65.60 | 62.50 | 63.50 | 63.50 | 23,488 |
| Sep 21, 2023 | 62.00 | 63.80 | 61.85 | 63.00 | 63.00 | 8,323 |
| Sep 20, 2023 | 62.00 | 63.80 | 61.85 | 62.00 | 62.00 | 3,612 |
| Sep 19, 2023 | 62.00 | 63.60 | 61.75 | 62.00 | 62.00 | 17,625 |
| Sep 18, 2023 | 62.00 | 64.00 | 61.50 | 62.00 | 62.00 | 17,524 |
| Sep 15, 2023 | 62.00 | 63.60 | 61.50 | 62.00 | 62.00 | 1,132 |
| Sep 14, 2023 | 60.00 | 63.50 | 59.00 | 62.00 | 62.00 | 31,460 |
| Sep 13, 2023 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | 227 |
| Sep 12, 2023 | 60.00 | 60.80 | 59.00 | 60.00 | 60.00 | 59 |
| Sep 11, 2023 | 60.50 | 60.66 | 59.00 | 60.00 | 60.00 | 4,735 |
| Sep 8, 2023 | 60.50 | 60.80 | 60.00 | 60.50 | 60.50 | 4,178 |
| Sep 7, 2023 | 61.00 | 60.00 | 60.00 | 60.50 | 60.50 | 4,784 |
| Sep 6, 2023 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 52,110 |
| Sep 5, 2023 | 62.00 | 61.95 | 60.00 | 62.00 | 62.00 | 130 |
| Sep 4, 2023 | 62.00 | 61.95 | 60.00 | 62.00 | 62.00 | 418 |
| Sep 1, 2023 | 62.00 | 61.95 | 60.00 | 62.00 | 62.00 | 1,624 |
| Aug 31, 2023 | 63.00 | 62.40 | 60.00 | 62.00 | 62.00 | 118,293 |
| Aug 30, 2023 | 63.50 | 64.10 | 62.00 | 63.00 | 63.00 | 35,365 |
| Aug 29, 2023 | 63.50 | 64.10 | 62.00 | 63.50 | 63.50 | 190 |
| Aug 25, 2023 | 63.50 | 64.10 | 62.00 | 63.50 | 63.50 | 464 |
| Aug 24, 2023 | 63.50 | 64.70 | 62.00 | 63.50 | 63.50 | 613 |
| Aug 23, 2023 | 66.00 | 64.70 | 62.00 | 63.50 | 63.50 | 320 |
| Aug 22, 2023 | 66.00 | 67.94 | 62.00 | 66.00 | 66.00 | 74,335 |
| Aug 21, 2023 | 66.00 | 67.94 | 62.00 | 66.00 | 66.00 | 3,570 |
| Aug 18, 2023 | 66.00 | 68.00 | 62.00 | 66.00 | 66.00 | 2,753 |
| Aug 17, 2023 | 67.50 | 68.25 | 62.00 | 66.00 | 66.00 | 4,172 |
| Aug 16, 2023 | 67.50 | 68.45 | 65.10 | 67.50 | 67.50 | 667 |
| Aug 15, 2023 | 68.00 | 69.00 | 65.20 | 67.50 | 67.50 | 2,196 |
| Aug 14, 2023 | 69.00 | 69.00 | 65.12 | 68.00 | 68.00 | 10,349 |
| Aug 11, 2023 | 70.50 | 69.00 | 66.12 | 69.00 | 69.00 | 282 |
| Aug 10, 2023 | 69.00 | 69.00 | 66.12 | 69.00 | 69.00 | 4,241 |
| Aug 9, 2023 | 68.50 | 69.00 | 66.00 | 69.00 | 69.00 | 489 |
| Aug 8, 2023 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | 467 |
| Aug 7, 2023 | 69.00 | 69.00 | 66.00 | 69.00 | 69.00 | 5,542 |
| Aug 4, 2023 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 26,362 |
| Aug 3, 2023 | 69.00 | 70.00 | 66.00 | 69.00 | 69.00 | 25,596 |
| Aug 2, 2023 | 72.50 | 73.00 | 66.12 | 69.00 | 69.00 | 25,095 |
| Aug 1, 2023 | 67.00 | 75.00 | 67.00 | 72.50 | 72.50 | 33,749 |
| Jul 31, 2023 | 67.00 | 69.00 | 65.00 | 67.00 | 67.00 | 40,718 |
| Jul 28, 2023 | 60.50 | 70.00 | 60.02 | 67.00 | 67.00 | 48,570 |
| Jul 27, 2023 | 56.50 | 61.00 | 55.10 | 60.50 | 60.50 | 24,975 |
| Jul 26, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 743 |
| Jul 25, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 173 |
| Jul 24, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 3,327 |
| Jul 21, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 10,015 |
| Jul 20, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 81 |
| Jul 19, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 1,098 |
| Jul 18, 2023 | 54.50 | 56.50 | 52.50 | 54.50 | 54.50 | 304 |
| Jul 17, 2023 | 55.00 | 56.60 | 53.61 | 54.50 | 54.50 | 12,703 |
| Jul 14, 2023 | 55.00 | 56.60 | 53.61 | 55.00 | 55.00 | 47 |
| Jul 13, 2023 | 55.00 | 57.00 | 53.61 | 55.00 | 55.00 | 20,162 |
| Jul 12, 2023 | 55.00 | 57.00 | 53.61 | 55.00 | 55.00 | 18,535 |
| Jul 11, 2023 | 55.00 | 57.00 | 53.55 | 55.00 | 55.00 | 5,024 |
| Jul 10, 2023 | 55.00 | 57.00 | 53.55 | 55.00 | 55.00 | 3,889 |
| Jul 7, 2023 | 55.00 | 57.00 | 53.55 | 55.00 | 55.00 | 8,359 |
| Jul 6, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 5,310 |
| Jul 5, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 369 |
| Jul 4, 2023 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | 13,877 |
| Jul 3, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 290 |
| Jun 30, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 285 |
| Jun 29, 2023 | 55.00 | 57.00 | 53.25 | 55.00 | 55.00 | 58,817 |
| Jun 28, 2023 | 55.00 | 55.80 | 54.20 | 55.00 | 55.00 | 15,064 |
| Jun 27, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 143 |
| Jun 26, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 10,447 |
| Jun 23, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 230 |
| Jun 22, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 1,833 |
| Jun 21, 2023 | 55.00 | 57.00 | 54.20 | 55.00 | 55.00 | 194 |
| Jun 20, 2023 | 55.00 | 57.00 | 53.08 | 55.00 | 55.00 | 12,944 |
| Jun 19, 2023 | 55.00 | 57.00 | 54.80 | 55.00 | 55.00 | 6,206 |
| Jun 16, 2023 | 55.00 | 57.00 | 54.80 | 55.00 | 55.00 | 21,965 |
| Jun 15, 2023 | 56.00 | 58.00 | 54.80 | 55.00 | 55.00 | 31,830 |
| Jun 14, 2023 | 54.50 | 59.00 | 54.00 | 56.00 | 56.00 | 26,515 |
| Jun 13, 2023 | 52.00 | 56.00 | 50.60 | 54.50 | 54.50 | 11,237 |
| Jun 12, 2023 | 52.00 | 53.00 | 50.08 | 52.00 | 52.00 | 54,140 |
| Jun 9, 2023 | 52.00 | 51.60 | 50.00 | 52.00 | 52.00 | 3,315 |
| Jun 8, 2023 | 51.00 | 52.00 | 52.00 | 52.00 | 52.00 | 5,000 |
| Jun 7, 2023 | 51.00 | 50.40 | 48.12 | 51.00 | 51.00 | 546 |
| Jun 6, 2023 | 51.00 | 50.40 | 48.12 | 51.00 | 51.00 | 1,754 |
| Jun 5, 2023 | 51.00 | 49.25 | 48.12 | 51.00 | 51.00 | 943 |
| Jun 2, 2023 | 52.00 | 51.60 | 50.10 | 51.00 | 51.00 | 8,384 |
| Jun 1, 2023 | 52.00 | 51.60 | 50.08 | 52.00 | 52.00 | 40 |
| May 31, 2023 | 52.00 | 51.60 | 50.08 | 52.00 | 52.00 | 49 |
| May 30, 2023 | 52.00 | 51.60 | 50.08 | 52.00 | 52.00 | 27 |
| May 26, 2023 | 52.00 | 51.60 | 50.08 | 52.00 | 52.00 | 4,211 |
| May 25, 2023 | 52.00 | 51.60 | 50.08 | 52.00 | 52.00 | 1,514 |
| May 24, 2023 | 50.50 | 51.00 | 50.00 | 52.00 | 52.00 | 43,003 |
| May 23, 2023 | 50.00 | 52.00 | 48.08 | 50.00 | 50.00 | 16,040 |
| May 22, 2023 | 50.00 | 49.65 | 48.08 | 50.00 | 50.00 | 4,215 |
| May 19, 2023 | 48.00 | 51.90 | 48.08 | 50.00 | 50.00 | 53,090 |
| May 18, 2023 | 48.00 | 50.00 | 46.00 | 48.00 | 48.00 | 10,142 |
| May 17, 2023 | 46.50 | 48.00 | 45.13 | 48.00 | 48.00 | 45,172 |
| May 16, 2023 | 46.50 | 48.00 | 45.06 | 46.50 | 46.50 | 23 |
| May 15, 2023 | 49.50 | 50.70 | 45.06 | 46.50 | 46.50 | 30,762 |
| May 12, 2023 | 49.50 | 51.00 | 48.06 | 49.50 | 49.50 | 75 |
| May 11, 2023 | 49.50 | 51.00 | 48.06 | 49.50 | 49.50 | 38 |
| May 10, 2023 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | 219 |
| May 9, 2023 | 49.50 | 51.00 | 48.00 | 49.50 | 49.50 | 213 |
| May 5, 2023 | 51.50 | 52.00 | 48.06 | 49.50 | 49.50 | 53,443 |
| May 4, 2023 | 51.50 | 52.00 | 51.02 | 51.50 | 51.50 | 243 |
| May 3, 2023 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | 46,873 |
| May 2, 2023 | 52.00 | 52.80 | 51.00 | 51.50 | 51.50 | 698 |
| Apr 28, 2023 | 51.50 | 53.00 | 51.00 | 53.00 | 53.00 | 46,528 |
| Apr 27, 2023 | 53.00 | 54.00 | 51.00 | 51.50 | 51.50 | 5,076 |
| Apr 26, 2023 | 53.00 | 51.11 | 51.11 | 53.00 | 53.00 | 2,794 |