LSE - Delayed Quote • GBp
Merit Group plc (MRIT.L)
As of 9:43 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 25, 2024 | 57.00 | 64.60 | 57.00 | 64.52 | 64.52 | 38,168 |
| Apr 24, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Apr 23, 2024 | 51.00 | 54.00 | 53.90 | 53.50 | 53.50 | 2,855 |
| Apr 22, 2024 | 51.00 | 52.25 | 52.25 | 51.50 | 51.50 | 20,000 |
| Apr 19, 2024 | 50.75 | 53.00 | 50.30 | 51.50 | 51.50 | 9,540 |
| Apr 18, 2024 | 50.00 | 51.96 | 48.70 | 50.75 | 50.75 | 1,322 |
| Apr 17, 2024 | 49.00 | 52.00 | 48.60 | 50.00 | 50.00 | 68,732 |
| Apr 16, 2024 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | 488 |
| Apr 15, 2024 | 49.00 | 50.00 | 50.00 | 49.00 | 49.00 | 20,000 |
| Apr 12, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| Apr 11, 2024 | 48.00 | 50.00 | 48.50 | 49.00 | 49.00 | 47,000 |
| Apr 10, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 9, 2024 | 48.00 | 48.60 | 46.00 | 48.00 | 48.00 | 10,685 |
| Apr 8, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 5, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Apr 4, 2024 | 50.50 | 46.00 | 46.00 | 50.50 | 50.50 | 10,104 |
| Apr 3, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 2, 2024 | 51.00 | 50.02 | 50.02 | 50.50 | 50.50 | 192 |
| Mar 28, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 27, 2024 | 51.00 | 50.00 | 50.00 | 51.00 | 51.00 | 36,535 |
| Mar 26, 2024 | 51.00 | 51.50 | 51.50 | 51.00 | 51.00 | 12,750 |
| Mar 25, 2024 | 54.00 | 53.00 | 52.00 | 51.00 | 51.00 | 2,720 |
| Mar 22, 2024 | 56.00 | 55.00 | 55.00 | 54.00 | 54.00 | 5,750 |
| Mar 21, 2024 | 56.50 | 55.00 | 55.00 | 56.00 | 56.00 | 1,248 |
| Mar 20, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Mar 19, 2024 | 61.50 | 61.46 | 55.00 | 56.50 | 56.50 | 40,035 |
| Mar 18, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Mar 15, 2024 | 62.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1,470 |
| Mar 14, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| Mar 13, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 889 |
| Mar 12, 2024 | 63.50 | 62.00 | 60.00 | 62.50 | 62.50 | 2,255 |
| Mar 11, 2024 | 63.50 | 62.50 | 62.50 | 63.50 | 63.50 | 318 |
| Mar 8, 2024 | 64.00 | 63.00 | 63.00 | 63.50 | 63.50 | 1,375 |
| Mar 7, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1,562 |
| Mar 6, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 5, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 4, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| Mar 1, 2024 | 66.50 | 63.00 | 63.00 | 64.00 | 64.00 | 57,000 |
| Feb 29, 2024 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | 2,043 |
| Feb 28, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 27, 2024 | 66.50 | 66.95 | 66.95 | 66.50 | 66.50 | 889 |
| Feb 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 23, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Feb 22, 2024 | 67.50 | 65.25 | 65.00 | 66.50 | 66.50 | 1,125 |
| Feb 21, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Feb 20, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 24 |
| Feb 19, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 1,233 |
| Feb 16, 2024 | 67.50 | 65.00 | 65.00 | 67.50 | 67.50 | 750 |
| Feb 15, 2024 | 68.50 | 65.50 | 65.00 | 67.50 | 67.50 | 54,000 |
| Feb 14, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 13, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 12, 2024 | 68.50 | 65.00 | 65.00 | 68.50 | 68.50 | 3,000 |
| Feb 9, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 2,257 |
| Feb 8, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 7, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 6, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 14,497 |
| Feb 5, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 4,587 |
| Feb 2, 2024 | 67.50 | 68.50 | 67.00 | 68.50 | 68.50 | 39,250 |
| Feb 1, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jan 31, 2024 | 68.50 | 69.25 | 67.00 | 68.50 | 68.50 | 4,844 |
| Jan 30, 2024 | 68.50 | 67.00 | 67.00 | 68.50 | 68.50 | 8,502 |
| Jan 29, 2024 | 68.50 | 68.50 | 67.00 | 68.50 | 68.50 | 22,658 |
| Jan 26, 2024 | 69.50 | 68.22 | 67.00 | 68.50 | 68.50 | 24,284 |
| Jan 25, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 24, 2024 | 71.00 | 70.10 | 70.10 | 71.00 | 71.00 | 5 |
| Jan 23, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 22, 2024 | 71.00 | 70.00 | 70.00 | 71.00 | 71.00 | 25,750 |
| Jan 19, 2024 | 65.00 | 70.00 | 69.00 | 71.00 | 71.00 | 11,464 |
| Jan 18, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jan 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jan 16, 2024 | 65.50 | 67.00 | 65.95 | 66.00 | 66.00 | 7,261 |
| Jan 15, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Jan 12, 2024 | 64.50 | 63.60 | 63.60 | 65.50 | 65.50 | 1,125 |
| Jan 11, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 10, 2024 | 65.50 | 65.11 | 65.00 | 65.50 | 65.50 | 8,495 |
| Jan 9, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 8, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Jan 5, 2024 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 1,000 |
| Jan 4, 2024 | 65.50 | 65.00 | 65.00 | 65.50 | 65.50 | 1,000 |
| Jan 3, 2024 | 65.50 | 65.11 | 65.11 | 65.50 | 65.50 | 3,859 |
| Jan 2, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 29, 2023 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 2,000 |
| Dec 28, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 27, 2023 | 65.50 | 65.03 | 65.00 | 65.50 | 65.50 | 8,000 |
| Dec 22, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 21, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 20, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Dec 19, 2023 | 66.00 | 65.50 | 65.50 | 65.50 | 65.50 | 7,652 |
| Dec 18, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 15, 2023 | 66.00 | 65.50 | 65.50 | 66.00 | 66.00 | 200 |
| Dec 14, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 13, 2023 | 66.00 | 65.50 | 65.50 | 66.00 | 66.00 | 1,000 |
| Dec 12, 2023 | 66.00 | 67.00 | 65.30 | 66.00 | 66.00 | 1,022 |
| Dec 11, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 8, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 7, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 6, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 5, 2023 | 66.00 | 67.00 | 67.00 | 66.00 | 66.00 | 100 |
| Dec 4, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Dec 1, 2023 | 65.50 | 65.03 | 65.03 | 65.50 | 65.50 | 74 |
| Nov 30, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Nov 29, 2023 | 65.50 | 65.22 | 65.22 | 65.50 | 65.50 | 3,852 |
| Nov 28, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - |
| Nov 27, 2023 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 500 |
| Nov 24, 2023 | 65.50 | 66.00 | 66.00 | 65.50 | 65.50 | 1,000 |
| Nov 23, 2023 | 65.50 | 65.22 | 65.22 | 65.50 | 65.50 | 156 |
| Nov 22, 2023 | 66.00 | 66.00 | 65.22 | 65.50 | 65.50 | 4,712 |
| Nov 21, 2023 | 66.00 | 65.60 | 65.60 | 66.00 | 66.00 | 125 |
| Nov 20, 2023 | 68.00 | 67.00 | 66.50 | 66.00 | 66.00 | 11,537 |
| Nov 17, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Nov 16, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Nov 15, 2023 | 66.00 | 69.80 | 68.90 | 68.00 | 68.00 | 6,741 |
| Nov 14, 2023 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 54,343 |
| Nov 13, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1,363 |
| Nov 10, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Nov 9, 2023 | 68.50 | 75.00 | 54.75 | 66.50 | 66.50 | 22,379 |
| Nov 8, 2023 | 54.50 | 75.00 | 54.75 | 68.50 | 68.50 | 65,911 |
| Nov 7, 2023 | 54.50 | 54.60 | 54.60 | 54.50 | 54.50 | 1,000 |
| Nov 6, 2023 | 55.50 | 54.60 | 54.60 | 54.50 | 54.50 | 4,508 |
| Nov 3, 2023 | 53.00 | 58.00 | 58.00 | 55.50 | 55.50 | 22,000 |
| Nov 2, 2023 | 53.50 | 53.05 | 53.05 | 53.00 | 53.00 | 5,357 |
| Nov 1, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 31, 2023 | 53.50 | 53.00 | 53.00 | 53.50 | 53.50 | 2,058 |
| Oct 30, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Oct 27, 2023 | 58.00 | 57.20 | 53.00 | 53.50 | 53.50 | 14,268 |
| Oct 26, 2023 | 56.00 | 60.00 | 57.20 | 58.00 | 58.00 | 3,561 |
| Oct 25, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Oct 24, 2023 | 57.50 | 56.50 | 56.50 | 57.50 | 57.50 | 1,400 |
| Oct 23, 2023 | 57.50 | 56.50 | 56.50 | 57.50 | 57.50 | 31 |
| Oct 20, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 19, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 18, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| Oct 17, 2023 | 56.50 | 57.00 | 56.33 | 57.50 | 57.50 | 607 |
| Oct 16, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 13, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 12, 2023 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 11, 2023 | 54.00 | 57.88 | 57.00 | 56.50 | 56.50 | 8,508 |
| Oct 10, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Oct 9, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 750 |
| Oct 6, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1,072 |
| Oct 5, 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Oct 4, 2023 | 53.00 | 56.00 | 56.00 | 56.00 | 56.00 | 16,867 |
| Oct 3, 2023 | 52.00 | 53.00 | 52.20 | 53.00 | 53.00 | 5,214 |
| Oct 2, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 7,663 |
| Sep 29, 2023 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 21,050 |
| Sep 28, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Sep 27, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 750 |
| Sep 26, 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Sep 25, 2023 | 51.00 | 52.00 | 52.00 | 52.00 | 52.00 | 750 |
| Sep 22, 2023 | 48.50 | 52.00 | 48.75 | 51.00 | 51.00 | 3,566 |
| Sep 21, 2023 | 48.00 | 54.00 | 54.00 | 48.50 | 48.50 | 27,766 |
| Sep 20, 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Sep 19, 2023 | 50.00 | 49.10 | 49.00 | 48.00 | 48.00 | 7,855 |
| Sep 18, 2023 | 48.00 | 52.00 | 51.00 | 50.00 | 50.00 | 1,541 |
| Sep 15, 2023 | 48.00 | 47.01 | 47.01 | 48.00 | 48.00 | 2,779 |
| Sep 14, 2023 | 48.00 | 47.01 | 46.20 | 48.00 | 48.00 | 4,000 |
| Sep 13, 2023 | 47.00 | 51.00 | 44.18 | 47.00 | 47.00 | 5,019 |
| Sep 12, 2023 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 8,223 |
| Sep 11, 2023 | 43.50 | 49.00 | 44.05 | 44.50 | 44.50 | 55,136 |
| Sep 8, 2023 | 44.00 | 44.10 | 44.10 | 44.50 | 44.50 | 2,000 |
| Sep 7, 2023 | 45.00 | 44.10 | 44.10 | 45.00 | 45.00 | 2,200 |
| Sep 6, 2023 | 45.00 | 48.00 | 44.01 | 44.50 | 44.50 | 30,000 |
| Sep 5, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Sep 4, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Sep 1, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 31, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 30, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 29, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 25, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 24, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 23, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 22, 2023 | 42.50 | 42.83 | 42.81 | 42.50 | 42.50 | 6,349 |
| Aug 21, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 18, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 17, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 16, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 15, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 14, 2023 | 42.50 | 42.75 | 42.75 | 42.50 | 42.50 | 5,494 |
| Aug 11, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 10, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 9, 2023 | 41.50 | 42.75 | 42.75 | 42.50 | 42.50 | 250 |
| Aug 8, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 7, 2023 | 42.50 | 43.00 | 43.00 | 42.50 | 42.50 | 750 |
| Aug 4, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 3, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 2, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Aug 1, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 31, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 28, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 27, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 26, 2023 | 42.50 | 42.63 | 42.63 | 42.50 | 42.50 | 300 |
| Jul 25, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 24, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 21, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 20, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 19, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 18, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 17, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 14, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 13, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 12, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 11, 2023 | 42.50 | 43.00 | 43.00 | 42.50 | 42.50 | 750 |
| Jul 10, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 7, 2023 | 42.50 | 44.00 | 43.00 | 42.50 | 42.50 | 2,544 |
| Jul 6, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 5, 2023 | 42.50 | 43.00 | 43.00 | 42.50 | 42.50 | 750 |
| Jul 4, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jul 3, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 30, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 29, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 28, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 27, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 26, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 23, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 22, 2023 | 42.50 | 42.19 | 42.11 | 42.50 | 42.50 | 3,925 |
| Jun 21, 2023 | 42.50 | 42.19 | 42.19 | 42.50 | 42.50 | 6,178 |
| Jun 20, 2023 | 42.50 | 42.15 | 42.15 | 42.50 | 42.50 | 2,100 |
| Jun 19, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 16, 2023 | 42.50 | 42.11 | 42.11 | 42.50 | 42.50 | 500 |
| Jun 15, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 14, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 13, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 12, 2023 | 42.50 | 42.03 | 42.03 | 42.50 | 42.50 | 1,071 |
| Jun 9, 2023 | 42.50 | 42.28 | 42.28 | 42.50 | 42.50 | 2,500 |
| Jun 8, 2023 | 42.50 | 42.95 | 42.95 | 42.50 | 42.50 | 335 |
| Jun 7, 2023 | 42.00 | 42.65 | 42.25 | 42.50 | 42.50 | 2,308 |
| Jun 6, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| Jun 5, 2023 | 42.50 | 42.25 | 42.25 | 42.50 | 42.50 | 440 |
| Jun 2, 2023 | 43.00 | 42.25 | 42.25 | 42.50 | 42.50 | 1,000 |
| Jun 1, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 31, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 30, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 26, 2023 | 43.00 | 43.30 | 43.30 | 43.00 | 43.00 | 1,154 |
| May 25, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 24, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| May 23, 2023 | 43.00 | 42.00 | 42.00 | 43.00 | 43.00 | 1,062 |
| May 22, 2023 | 44.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,482 |
| May 19, 2023 | 44.00 | 44.50 | 44.50 | 44.00 | 44.00 | 254 |
| May 18, 2023 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | 750 |
| May 17, 2023 | 44.50 | 44.00 | 43.00 | 44.00 | 44.00 | 3,248 |
| May 16, 2023 | 45.00 | 44.00 | 44.00 | 44.50 | 44.50 | 1,250 |
| May 15, 2023 | 45.50 | 45.00 | 45.00 | 45.00 | 45.00 | 1,500 |
| May 12, 2023 | 45.50 | 45.00 | 45.00 | 45.50 | 45.50 | 750 |
| May 11, 2023 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 750 |
| May 10, 2023 | 46.50 | 45.00 | 45.00 | 46.50 | 46.50 | 1,500 |
| May 9, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| May 5, 2023 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | 20,300 |
| May 4, 2023 | 42.50 | 51.25 | 44.95 | 46.50 | 46.50 | 108,473 |
| May 3, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| May 2, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 28, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 27, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 26, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Apr 25, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |