LSE - Delayed Quote GBp
REACT Group PLC (REAT.L)
At close: November 1 at 6:07 PM GMT
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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 89.00 | 91.00 | 87.48 | 89.50 | 89.50 | 99,613 |
| Oct 31, 2024 | 89.00 | 89.90 | 87.43 | 89.00 | 89.00 | 51,318 |
| Oct 30, 2024 | 90.00 | 91.00 | 87.36 | 89.00 | 89.00 | 117,361 |
| Oct 29, 2024 | 83.50 | 91.00 | 85.00 | 90.00 | 90.00 | 311,845 |
| Oct 28, 2024 | 81.00 | 85.00 | 80.00 | 83.50 | 83.50 | 96,578 |
| Oct 25, 2024 | 81.00 | 80.60 | 80.57 | 81.00 | 81.00 | 18,000 |
| Oct 24, 2024 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 151 |
| Oct 23, 2024 | 81.00 | 80.60 | 80.60 | 81.00 | 81.00 | 1,000 |
| Oct 22, 2024 | 80.00 | 82.00 | 79.03 | 81.00 | 81.00 | 25,947 |
| Oct 21, 2024 | 79.50 | 82.00 | 78.00 | 80.00 | 80.00 | 27,934 |
| Oct 18, 2024 | 79.50 | 80.30 | 76.50 | 76.50 | 76.50 | 3,062 |
| Oct 17, 2024 | 79.50 | 80.40 | 78.56 | 79.50 | 79.50 | 3,873 |
| Oct 16, 2024 | 79.50 | 80.75 | 78.56 | 79.50 | 79.50 | 70,034 |
| Oct 15, 2024 | 79.50 | 81.00 | 81.00 | 79.50 | 79.50 | 825 |
| Oct 14, 2024 | 79.50 | 81.00 | 78.62 | 79.50 | 79.50 | 36,496 |
| Oct 11, 2024 | 79.50 | 81.00 | 78.00 | 79.50 | 79.50 | 7,225 |
| Oct 10, 2024 | 79.50 | 80.94 | 80.94 | 79.50 | 79.50 | 3,073 |
| Oct 9, 2024 | 78.50 | 81.00 | 77.10 | 79.50 | 79.50 | 48,824 |
| Oct 8, 2024 | 78.50 | 79.94 | 79.25 | 78.50 | 78.50 | 8,680 |
| Oct 7, 2024 | 78.50 | 77.78 | 77.78 | 78.50 | 78.50 | 1,204 |
| Oct 4, 2024 | 78.50 | 80.00 | 77.60 | 78.50 | 78.50 | 17,639 |
| Oct 3, 2024 | 78.50 | 80.00 | 77.00 | 78.50 | 78.50 | 364 |
| Oct 2, 2024 | 79.50 | 80.00 | 77.15 | 78.50 | 78.50 | 30,965 |
| Oct 1, 2024 | 79.50 | 80.00 | 79.01 | 79.50 | 79.50 | 14,627 |
| Sep 30, 2024 | 79.50 | 79.20 | 79.12 | 79.50 | 79.50 | 7,347 |
| Sep 27, 2024 | 79.50 | 79.95 | 79.20 | 79.50 | 79.50 | 19,633 |
| Sep 26, 2024 | 80.00 | 80.92 | 79.30 | 79.50 | 79.50 | 16,293 |
| Sep 25, 2024 | 80.00 | 81.00 | 79.50 | 80.00 | 80.00 | 5,056 |
| Sep 24, 2024 | 80.00 | 81.00 | 79.25 | 80.00 | 80.00 | 5,959 |
| Sep 23, 2024 | 80.00 | 80.95 | 80.80 | 80.00 | 80.00 | 1,246 |
| Sep 20, 2024 | 83.50 | 83.02 | 79.25 | 80.00 | 80.00 | 107,817 |
| Sep 19, 2024 | 83.50 | 85.00 | 83.02 | 83.50 | 83.50 | 20,349 |
| Sep 18, 2024 | 83.50 | 84.38 | 82.00 | 83.50 | 83.50 | 66,792 |
| Sep 17, 2024 | 85.00 | 85.70 | 82.00 | 83.00 | 83.00 | 152,599 |
| Sep 16, 2024 | 76.50 | 86.48 | 75.11 | 84.00 | 84.00 | 301,911 |
| Sep 13, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 13,635 |
| Sep 12, 2024 | 76.50 | 77.94 | 75.00 | 76.50 | 76.50 | 20,082 |
| Sep 11, 2024 | 76.50 | 78.00 | 75.06 | 76.50 | 76.50 | 1,026 |
| Sep 10, 2024 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 24,689 |
| Sep 9, 2024 | 77.50 | 79.90 | 75.05 | 77.50 | 77.50 | 18,618 |
| Sep 6, 2024 | 77.50 | 79.00 | 74.00 | 77.50 | 77.50 | 54,436 |
| Sep 5, 2024 | 77.50 | 80.00 | 77.26 | 77.50 | 77.50 | 5,281 |
| Sep 4, 2024 | 77.50 | 77.26 | 75.00 | 77.50 | 77.50 | 347 |
| Sep 3, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 216,700 |
| Sep 2, 2024 | 76.50 | 79.50 | 75.00 | 77.50 | 77.50 | 40,342 |
| Aug 30, 2024 | 76.50 | 77.15 | 77.15 | 76.50 | 76.50 | 3,039 |
| Aug 29, 2024 | 77.00 | 78.00 | 76.72 | 76.50 | 76.50 | 7,301 |
| Aug 28, 2024 | 77.00 | 78.25 | 75.00 | 77.00 | 77.00 | 111 |
| Aug 27, 2024 | 77.00 | 76.65 | 75.00 | 77.00 | 77.00 | 3,139 |
| Aug 23, 2024 | 77.00 | 78.50 | 76.10 | 77.00 | 77.00 | 21,926 |
| Aug 22, 2024 | 77.00 | 78.92 | 73.50 | 77.00 | 77.00 | 110,099 |
| Aug 21, 2024 | 76.50 | 79.00 | 75.00 | 77.00 | 77.00 | 6,849 |
| Aug 20, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 8,825 |
| Aug 19, 2024 | 76.50 | 77.97 | 75.91 | 76.50 | 76.50 | 4,000 |
| Aug 16, 2024 | 76.50 | 77.97 | 75.55 | 76.50 | 76.50 | 4,926 |
| Aug 15, 2024 | 75.00 | 78.00 | 75.00 | 76.50 | 76.50 | 44,397 |
| Aug 14, 2024 | 75.00 | 74.81 | 74.50 | 74.50 | 74.50 | 5,057 |
| Aug 13, 2024 | 75.00 | 75.96 | 74.00 | 75.00 | 75.00 | 715 |
| Aug 12, 2024 | 75.00 | 76.00 | 74.00 | 75.00 | 75.00 | 4,306 |
| Aug 9, 2024 | 75.00 | 76.00 | 74.52 | 75.00 | 75.00 | 2,228 |
| Aug 8, 2024 | 74.50 | 75.00 | 75.00 | 75.00 | 75.00 | 10,670 |
| Aug 7, 2024 | 74.25 | 74.50 | 74.20 | 74.50 | 74.50 | 8,696 |
| Aug 6, 2024 | 74.25 | 74.25 | 74.00 | 74.25 | 74.25 | 32,595 |
| Aug 5, 2024 | 76.50 | 75.31 | 74.00 | 74.25 | 74.25 | 74,056 |
| Aug 2, 2024 | 77.00 | 78.20 | 74.00 | 74.00 | 74.00 | 15,390 |
| Aug 1, 2024 | 77.00 | 78.30 | 75.25 | 77.00 | 77.00 | 3,014 |
| Jul 31, 2024 | 77.00 | 78.40 | 75.25 | 77.00 | 77.00 | 6,173 |
| Jul 30, 2024 | 75.50 | 78.40 | 75.00 | 77.00 | 77.00 | 17,145 |
| Jul 29, 2024 | 75.50 | 77.00 | 74.00 | 75.50 | 75.50 | 6,720 |
| Jul 26, 2024 | 74.25 | 76.80 | 74.94 | 75.50 | 75.50 | 26,430 |
| Jul 25, 2024 | 74.25 | 75.50 | 74.00 | 74.25 | 74.25 | 10,963 |
| Jul 24, 2024 | 74.25 | 75.50 | 74.35 | 74.25 | 74.25 | 3,291 |
| Jul 23, 2024 | 74.25 | 75.50 | 73.00 | 74.25 | 74.25 | 23,180 |
| Jul 22, 2024 | 74.25 | 75.50 | 74.50 | 74.25 | 74.25 | 12,503 |
| Jul 19, 2024 | 73.75 | 75.50 | 72.00 | 74.25 | 74.25 | 4,934 |
| Jul 18, 2024 | 74.25 | 75.25 | 73.69 | 74.25 | 74.25 | 6,000 |
| Jul 17, 2024 | 76.00 | 75.52 | 75.00 | 74.25 | 74.25 | 40,266 |
| Jul 16, 2024 | 75.50 | 76.80 | 75.10 | 76.00 | 76.00 | 17,189 |
| Jul 15, 2024 | 74.00 | 76.00 | 73.60 | 75.50 | 75.50 | 60,118 |
| Jul 12, 2024 | 73.50 | 74.96 | 73.00 | 74.00 | 74.00 | 3,939 |
| Jul 11, 2024 | 73.50 | 74.94 | 74.94 | 73.50 | 73.50 | 34 |
| Jul 10, 2024 | 72.50 | 75.00 | 71.00 | 73.50 | 73.50 | 35,204 |
| Jul 9, 2024 | 72.50 | 74.00 | 72.10 | 72.50 | 72.50 | 17,520 |
| Jul 8, 2024 | 72.50 | 74.00 | 72.00 | 72.50 | 72.50 | 63,357 |
| Jul 5, 2024 | 72.50 | 73.50 | 71.50 | 72.50 | 72.50 | 54,491 |
| Jul 4, 2024 | 72.50 | 73.00 | 71.55 | 72.50 | 72.50 | 1,830 |
| Jul 3, 2024 | 71.50 | 72.00 | 71.00 | 72.50 | 72.50 | 66,027 |
| Jul 2, 2024 | 73.00 | 75.00 | 71.00 | 71.50 | 71.50 | 409 |
| Jul 1, 2024 | 73.00 | 72.75 | 71.04 | 73.00 | 73.00 | 2,362 |
| Jun 28, 2024 | 73.00 | 72.75 | 71.11 | 73.00 | 73.00 | 19,188 |
| Jun 27, 2024 | 73.00 | 71.11 | 69.80 | 73.00 | 73.00 | 426,457 |
| Jun 26, 2024 | 73.50 | 75.00 | 70.50 | 75.00 | 75.00 | 6,167 |
| Jun 25, 2024 | 73.50 | 73.10 | 72.03 | 73.50 | 73.50 | 617 |
| Jun 24, 2024 | 73.50 | 73.20 | 70.50 | 73.50 | 73.50 | 7,601 |
| Jun 21, 2024 | 73.50 | 72.20 | 72.15 | 73.50 | 73.50 | 19,234 |
| Jun 20, 2024 | 74.00 | 74.05 | 72.15 | 73.50 | 73.50 | 14,166 |
| Jun 19, 2024 | 74.00 | 74.10 | 74.10 | 74.00 | 74.00 | 160 |
| Jun 18, 2024 | 74.00 | 74.05 | 73.00 | 74.00 | 74.00 | 4,375 |
| Jun 17, 2024 | 74.00 | 74.10 | 73.02 | 74.00 | 74.00 | 13,710 |
| Jun 14, 2024 | 74.00 | 74.55 | 73.02 | 74.00 | 74.00 | 11,000 |
| Jun 13, 2024 | 74.00 | 75.00 | 73.02 | 74.00 | 74.00 | 3,800 |
| Jun 12, 2024 | 74.00 | 75.00 | 73.25 | 74.00 | 74.00 | 19,517 |
| Jun 11, 2024 | 74.00 | 75.00 | 73.05 | 74.00 | 74.00 | 50,605 |
| Jun 10, 2024 | 74.50 | 77.00 | 73.03 | 74.00 | 74.00 | 31,422 |
| Jun 7, 2024 | 76.50 | 78.00 | 73.03 | 76.00 | 76.00 | 57,114 |
| Jun 6, 2024 | 76.50 | 78.00 | 75.55 | 76.50 | 76.50 | 16,565 |
| Jun 5, 2024 | 76.50 | 78.00 | 75.00 | 76.50 | 76.50 | 16,744 |
| Jun 4, 2024 | 76.50 | 79.50 | 75.00 | 79.50 | 79.50 | 76,258 |
| Jun 3, 2024 | 75.50 | 78.00 | 75.21 | 76.50 | 76.50 | 12,693 |
| May 31, 2024 | 74.50 | 76.00 | 73.00 | 75.50 | 75.50 | 43,826 |
| May 30, 2024 | 76.50 | 78.00 | 73.25 | 74.50 | 74.50 | 49,932 |
| May 29, 2024 | 77.50 | 80.00 | 75.00 | 76.50 | 76.50 | 54,380 |
| May 28, 2024 | 76.00 | 77.00 | 75.10 | 76.00 | 76.00 | 54,495 |
| May 24, 2024 | 76.00 | 76.20 | 75.50 | 76.00 | 76.00 | 26,568 |
| May 23, 2024 | 76.00 | 76.39 | 75.10 | 76.00 | 76.00 | 8,266 |
| May 22, 2024 | 76.00 | 76.40 | 75.00 | 75.00 | 75.00 | 39,029 |
| May 21, 2024 | 76.00 | 76.49 | 75.24 | 76.00 | 76.00 | 25,618 |
| May 20, 2024 | 76.00 | 77.00 | 75.02 | 76.00 | 76.00 | 51,518 |
| May 17, 2024 | 76.00 | 76.30 | 75.00 | 75.00 | 75.00 | 10,815 |
| May 16, 2024 | 76.00 | 76.30 | 75.02 | 76.00 | 76.00 | 18,780 |
| May 15, 2024 | 76.00 | 76.40 | 73.50 | 76.00 | 76.00 | 15,883 |
| May 14, 2024 | 76.00 | 76.70 | 75.55 | 76.00 | 76.00 | 38,510 |
| May 13, 2024 | 74.00 | 77.00 | 74.01 | 76.00 | 76.00 | 66,129 |
| May 10, 2024 | 73.50 | 75.00 | 72.50 | 74.00 | 74.00 | 17,082 |
| May 9, 2024 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 22,072 |
| May 8, 2024 | 73.50 | 72.03 | 72.03 | 73.50 | 73.50 | 4,228 |
| May 7, 2024 | 73.50 | 74.01 | 72.15 | 73.50 | 73.50 | 15,890 |
| May 3, 2024 | 73.50 | 74.01 | 72.20 | 73.50 | 73.50 | 1,897 |
| May 2, 2024 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | 7,584 |
| May 1, 2024 | 73.50 | 74.00 | 72.00 | 73.50 | 73.50 | 4,698 |
| Apr 30, 2024 | 71.50 | 74.01 | 72.00 | 73.50 | 73.50 | 23,273 |
| Apr 29, 2024 | 71.00 | 73.50 | 70.00 | 73.50 | 73.50 | 12,805 |
| Apr 26, 2024 | 71.00 | 72.00 | 71.00 | 71.00 | 71.00 | 77,032 |
| Apr 25, 2024 | 69.00 | 71.76 | 68.45 | 71.00 | 71.00 | 53,950 |
| Apr 24, 2024 | 67.50 | 70.00 | 67.80 | 68.50 | 68.50 | 7,895 |
| Apr 23, 2024 | 67.50 | 68.00 | 67.56 | 67.50 | 67.50 | 23,146 |
| Apr 22, 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | 6,532 |
| Apr 19, 2024 | 67.50 | 68.00 | 67.95 | 67.50 | 67.50 | 9,554 |
| Apr 18, 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 67.50 | 16,384 |
| Apr 17, 2024 | 67.50 | 68.00 | 67.95 | 67.50 | 67.50 | 3,124 |
| Apr 16, 2024 | 67.50 | 68.00 | 67.00 | 67.50 | 67.50 | 38,155 |
| Apr 15, 2024 | 67.50 | 67.25 | 67.05 | 67.50 | 67.50 | 440 |
| Apr 12, 2024 | 67.00 | 68.00 | 66.32 | 67.50 | 67.50 | 15,208 |
| Apr 11, 2024 | 67.00 | 67.75 | 66.10 | 67.00 | 67.00 | 15,765 |
| Apr 10, 2024 | 66.50 | 68.00 | 65.00 | 67.00 | 67.00 | 33,537 |
| Apr 9, 2024 | 66.50 | 68.00 | 65.30 | 66.50 | 66.50 | 50,929 |
| Apr 8, 2024 | 66.50 | 70.00 | 65.00 | 66.50 | 66.50 | 23,100 |
| Apr 5, 2024 | 68.00 | 68.00 | 66.95 | 66.50 | 66.50 | 22,849 |
| Apr 4, 2024 | 66.00 | 69.00 | 68.28 | 68.00 | 68.00 | 50,835 |
| Apr 3, 2024 | 67.50 | 68.27 | 64.00 | 66.00 | 66.00 | 51,704 |
| Apr 2, 2024 | 1:50 Stock Splits | |||||
| Apr 2, 2024 | 67.50 | 69.00 | 65.00 | 67.50 | 67.50 | 3,043 |
| Mar 28, 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 86,463 |
| Mar 27, 2024 | 65.00 | 67.50 | 63.35 | 65.00 | 65.00 | 51,882 |
| Mar 26, 2024 | 65.00 | 66.75 | 63.25 | 65.00 | 65.00 | 3,617 |
| Mar 25, 2024 | 66.25 | 67.50 | 63.20 | 65.00 | 65.00 | 14,973 |
| Mar 22, 2024 | 65.00 | 67.40 | 63.75 | 66.25 | 66.25 | 5,741 |
| Mar 21, 2024 | 65.00 | 67.50 | 63.00 | 65.00 | 65.00 | 2,117 |
| Mar 20, 2024 | 65.00 | 66.95 | 66.95 | 65.00 | 65.00 | 2,000 |
| Mar 19, 2024 | 65.00 | 67.50 | 62.50 | 65.00 | 65.00 | 31,656 |
| Mar 18, 2024 | 65.00 | 67.50 | 62.75 | 65.00 | 65.00 | 19,107 |
| Mar 15, 2024 | 65.00 | 67.50 | 62.50 | 65.00 | 65.00 | 36,137 |
| Mar 14, 2024 | 67.50 | 67.50 | 62.50 | 65.00 | 65.00 | 46,160 |
| Mar 13, 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 18,478 |
| Mar 12, 2024 | 67.50 | 68.00 | 65.50 | 67.50 | 67.50 | 17,899 |
| Mar 11, 2024 | 68.75 | 70.00 | 67.50 | 67.50 | 67.50 | 15,869 |
| Mar 8, 2024 | 70.00 | 72.50 | 67.65 | 68.75 | 68.75 | 20,041 |
| Mar 7, 2024 | 70.00 | 71.90 | 67.50 | 70.00 | 70.00 | 20,231 |
| Mar 6, 2024 | 70.00 | 70.00 | 67.50 | 70.00 | 70.00 | 24,802 |
| Mar 5, 2024 | 68.75 | 72.50 | 67.50 | 70.00 | 70.00 | 17,686 |
| Mar 4, 2024 | 68.75 | 69.25 | 67.60 | 68.75 | 68.75 | 11,242 |
| Mar 1, 2024 | 70.00 | 72.50 | 67.75 | 68.75 | 68.75 | 27,467 |
| Feb 29, 2024 | 70.00 | 69.75 | 69.65 | 70.00 | 70.00 | 4,702 |
| Feb 28, 2024 | 70.00 | 69.85 | 69.05 | 70.00 | 70.00 | 2,708 |
| Feb 27, 2024 | 72.50 | 73.75 | 68.25 | 70.00 | 70.00 | 116,526 |
| Feb 26, 2024 | 70.00 | 75.00 | 67.50 | 72.50 | 72.50 | 31,236 |
| Feb 23, 2024 | 70.00 | 72.50 | 67.50 | 70.00 | 70.00 | 110,035 |
| Feb 22, 2024 | 68.75 | 72.50 | 67.50 | 70.00 | 70.00 | 60,892 |
| Feb 21, 2024 | 67.50 | 70.00 | 65.00 | 68.75 | 68.75 | 44,481 |
| Feb 20, 2024 | 66.25 | 70.00 | 65.00 | 67.50 | 67.50 | 173,308 |
| Feb 19, 2024 | 66.25 | 67.50 | 65.00 | 66.25 | 66.25 | 219,287 |
| Feb 16, 2024 | 67.50 | 70.00 | 65.00 | 66.25 | 66.25 | 204,390 |
| Feb 15, 2024 | 67.50 | 67.50 | 65.75 | 67.50 | 67.50 | 46,047 |
| Feb 14, 2024 | 67.50 | 68.20 | 65.75 | 67.50 | 67.50 | 256,561 |
| Feb 13, 2024 | 68.75 | 70.00 | 67.50 | 67.50 | 67.50 | 185,076 |
| Feb 12, 2024 | 66.25 | 70.00 | 63.00 | 67.50 | 67.50 | 323,978 |
| Feb 9, 2024 | 66.25 | 67.50 | 60.00 | 62.50 | 62.50 | 166,310 |
| Feb 8, 2024 | 67.50 | 71.50 | 65.00 | 66.25 | 66.25 | 46,079 |
| Feb 7, 2024 | 67.50 | 67.90 | 65.50 | 67.50 | 67.50 | 124,709 |
| Feb 6, 2024 | 67.50 | 70.65 | 65.50 | 67.50 | 67.50 | 261,634 |
| Feb 5, 2024 | 66.25 | 67.50 | 65.40 | 66.25 | 66.25 | 13,350 |
| Feb 2, 2024 | 66.25 | 66.90 | 63.50 | 66.25 | 66.25 | 82,040 |
| Feb 1, 2024 | 66.25 | 66.90 | 65.25 | 66.25 | 66.25 | 59,027 |
| Jan 31, 2024 | 67.50 | 69.50 | 65.00 | 66.25 | 66.25 | 102,196 |
| Jan 30, 2024 | 67.50 | 75.00 | 65.50 | 74.50 | 74.50 | 7,363 |
| Jan 29, 2024 | 67.50 | 65.50 | 65.50 | 70.00 | 70.00 | 5,000 |
| Jan 26, 2024 | 67.50 | 67.25 | 65.00 | 70.00 | 70.00 | 624,786 |
| Jan 25, 2024 | 66.25 | 68.75 | 66.55 | 70.00 | 70.00 | 24,366 |
| Jan 24, 2024 | 67.50 | 68.05 | 65.85 | 70.00 | 70.00 | 33,240 |
| Jan 23, 2024 | 67.50 | 75.00 | 75.00 | 70.00 | 70.00 | 1 |
| Jan 22, 2024 | 67.50 | 66.00 | 65.80 | 67.50 | 67.50 | 2,524 |
| Jan 19, 2024 | 67.50 | 68.75 | 65.75 | 70.00 | 70.00 | 22,003 |
| Jan 18, 2024 | 67.50 | 70.00 | 65.00 | 67.50 | 67.50 | 5,658 |
| Jan 17, 2024 | 67.50 | 66.85 | 66.75 | 67.50 | 67.50 | 3,000 |
| Jan 16, 2024 | 67.50 | 69.50 | 67.15 | 67.50 | 67.50 | 20,477 |
| Jan 15, 2024 | 70.15 | 73.25 | 66.35 | 67.50 | 67.50 | 91,318 |
| Jan 12, 2024 | 72.50 | 70.75 | 70.00 | 72.50 | 72.50 | 2,202 |
| Jan 11, 2024 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 1,873 |
| Jan 10, 2024 | 72.50 | 73.55 | 70.55 | 72.50 | 72.50 | 20,200 |
| Jan 9, 2024 | 72.50 | 73.65 | 70.55 | 72.50 | 72.50 | 2,120 |
| Jan 8, 2024 | 72.50 | 75.00 | 70.55 | 72.50 | 72.50 | 1,939 |
| Jan 5, 2024 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | 3,900 |
| Jan 4, 2024 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | 57 |
| Jan 3, 2024 | 72.50 | 74.95 | 74.95 | 72.50 | 72.50 | 260 |
| Jan 2, 2024 | 72.50 | 72.15 | 70.55 | 72.50 | 72.50 | 9,617 |
| Dec 29, 2023 | 72.50 | 72.15 | 72.15 | 72.50 | 72.50 | 14 |
| Dec 28, 2023 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | 1,006 |
| Dec 27, 2023 | 72.50 | 73.65 | 72.10 | 72.50 | 72.50 | 3,547 |
| Dec 22, 2023 | 72.50 | 75.00 | 72.00 | 72.50 | 72.50 | 5,339 |
| Dec 21, 2023 | 72.50 | 76.50 | 70.00 | 76.50 | 76.50 | 2,882 |
| Dec 20, 2023 | 72.50 | 74.95 | 74.30 | 72.50 | 72.50 | 290 |
| Dec 19, 2023 | 72.50 | 72.85 | 71.80 | 72.50 | 72.50 | 20,117 |
| Dec 18, 2023 | 72.50 | 74.95 | 72.85 | 72.50 | 72.50 | 6,629 |
| Dec 15, 2023 | 72.50 | 75.00 | 72.75 | 72.50 | 72.50 | 17,285 |
| Dec 14, 2023 | 72.50 | 75.00 | 72.30 | 75.00 | 75.00 | 19,194 |
| Dec 13, 2023 | 72.50 | 74.25 | 69.00 | 72.50 | 72.50 | 7,981 |
| Dec 12, 2023 | 72.50 | 76.50 | 72.30 | 76.50 | 76.50 | 17,989 |
| Dec 11, 2023 | 72.50 | 74.40 | 68.00 | 72.50 | 72.50 | 21,520 |
| Dec 8, 2023 | 72.50 | 74.40 | 71.65 | 72.50 | 72.50 | 8,729 |
| Dec 7, 2023 | 71.25 | 74.50 | 70.00 | 72.50 | 72.50 | 36,450 |
| Dec 6, 2023 | 71.25 | 72.50 | 70.65 | 71.25 | 71.25 | 30,924 |
| Dec 5, 2023 | 71.25 | 71.50 | 68.50 | 71.25 | 71.25 | 9,250 |
| Dec 4, 2023 | 72.50 | 72.25 | 70.00 | 71.25 | 71.25 | 31,918 |
| Dec 1, 2023 | 72.50 | 71.25 | 71.25 | 72.50 | 72.50 | 2,715 |
| Nov 30, 2023 | 72.50 | 71.25 | 70.00 | 72.50 | 72.50 | 5,659 |
| Nov 29, 2023 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Nov 28, 2023 | 72.50 | 73.10 | 73.10 | 72.50 | 72.50 | 1,354 |
| Nov 27, 2023 | 71.25 | 74.50 | 71.95 | 72.50 | 72.50 | 27,509 |
| Nov 24, 2023 | 71.25 | 72.50 | 70.50 | 71.25 | 71.25 | 17,350 |
| Nov 23, 2023 | 76.25 | 75.00 | 70.00 | 71.25 | 71.25 | 171,362 |
| Nov 22, 2023 | 76.25 | 77.50 | 75.00 | 76.25 | 76.25 | 22,122 |
| Nov 21, 2023 | 76.25 | 76.75 | 76.00 | 76.25 | 76.25 | 2,084 |
| Nov 20, 2023 | 76.25 | 77.50 | 75.00 | 76.25 | 76.25 | 31,947 |
| Nov 17, 2023 | 78.75 | 80.00 | 75.00 | 76.25 | 76.25 | 75,078 |
| Nov 16, 2023 | 83.75 | 87.50 | 75.50 | 78.75 | 78.75 | 128,319 |
| Nov 15, 2023 | 78.75 | 79.75 | 78.55 | 78.75 | 78.75 | 4,305 |
| Nov 14, 2023 | 78.75 | 79.95 | 79.95 | 78.75 | 78.75 | 2,000 |
| Nov 13, 2023 | 82.50 | 80.45 | 78.00 | 78.75 | 78.75 | 42,108 |
| Nov 10, 2023 | 82.50 | 85.00 | 80.10 | 82.50 | 82.50 | 488 |
| Nov 9, 2023 | 83.75 | 87.50 | 80.00 | 82.50 | 82.50 | 8,773 |
| Nov 8, 2023 | 83.75 | 87.50 | 80.15 | 83.75 | 83.75 | 7,031 |
| Nov 7, 2023 | 85.00 | 87.50 | 82.50 | 83.75 | 83.75 | 4,023 |
| Nov 6, 2023 | 85.00 | 84.75 | 82.60 | 85.00 | 85.00 | 465 |
| Nov 3, 2023 | 85.00 | 87.50 | 83.00 | 85.00 | 85.00 | 6,779 |
| Nov 2, 2023 | 85.00 | 87.00 | 82.60 | 85.00 | 85.00 | 21,737 |
| Nov 1, 2023 | 83.75 | 87.50 | 81.00 | 85.00 | 85.00 | 90,012 |