LSE - Delayed Quote • GBp
Creightons Plc (CRL.L)
At close: April 25 at 8:00 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 25, 2024 | 25.00 | 23.71 | 23.71 | 25.00 | 25.00 | 2,000 |
| Apr 24, 2024 | 25.00 | 24.55 | 23.60 | 25.00 | 25.00 | 17,887 |
| Apr 23, 2024 | 24.50 | 26.50 | 23.30 | 25.00 | 25.00 | 44,000 |
| Apr 22, 2024 | 24.50 | 23.00 | 23.00 | 24.50 | 24.50 | 204 |
| Apr 19, 2024 | 24.00 | 24.62 | 24.62 | 24.50 | 24.50 | 5,000 |
| Apr 18, 2024 | 24.50 | 24.62 | 23.80 | 24.50 | 24.50 | 6,295 |
| Apr 17, 2024 | 24.00 | 25.00 | 23.80 | 23.80 | 23.80 | 57,378 |
| Apr 16, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Apr 15, 2024 | 24.00 | 23.40 | 23.06 | 24.00 | 24.00 | 27,560 |
| Apr 12, 2024 | 25.00 | 24.70 | 23.00 | 24.00 | 24.00 | 84,785 |
| Apr 11, 2024 | 25.50 | 25.25 | 23.00 | 25.00 | 25.00 | 75,187 |
| Apr 10, 2024 | 25.50 | 25.90 | 24.00 | 25.50 | 25.50 | 5,178 |
| Apr 9, 2024 | 25.50 | 25.90 | 24.00 | 25.00 | 25.00 | 38,325 |
| Apr 8, 2024 | 25.00 | 27.00 | 24.00 | 25.50 | 25.50 | 89,869 |
| Apr 5, 2024 | 25.00 | 25.40 | 24.00 | 25.00 | 25.00 | 72,019 |
| Apr 4, 2024 | 25.00 | 25.94 | 24.00 | 25.00 | 25.00 | 15,481 |
| Apr 3, 2024 | 25.00 | 25.40 | 24.00 | 25.00 | 25.00 | 20,409 |
| Apr 2, 2024 | 25.00 | 26.00 | 24.55 | 25.00 | 25.00 | 15,160 |
| Mar 28, 2024 | 25.00 | 25.08 | 24.00 | 25.00 | 25.00 | 26,587 |
| Mar 27, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 18,110 |
| Mar 26, 2024 | 25.00 | 26.00 | 25.05 | 25.00 | 25.00 | 68,384 |
| Mar 25, 2024 | 24.50 | 26.00 | 24.50 | 26.00 | 26.00 | 95,500 |
| Mar 22, 2024 | 24.50 | 25.40 | 24.77 | 24.50 | 24.50 | 41,029 |
| Mar 21, 2024 | 24.50 | 24.77 | 24.77 | 24.50 | 24.50 | 2,000 |
| Mar 20, 2024 | 24.50 | 26.00 | 24.00 | 24.50 | 24.50 | 46,320 |
| Mar 19, 2024 | 24.50 | 26.00 | 23.00 | 24.50 | 24.50 | 22,086 |
| Mar 18, 2024 | 24.50 | 26.00 | 24.25 | 24.50 | 24.50 | 316,046 |
| Mar 15, 2024 | 24.50 | 23.83 | 23.77 | 24.50 | 24.50 | 11,063 |
| Mar 14, 2024 | 22.50 | 25.00 | 22.09 | 25.00 | 25.00 | 158,016 |
| Mar 13, 2024 | 22.50 | 23.50 | 21.00 | 22.50 | 22.50 | 120,000 |
| Mar 12, 2024 | 21.50 | 25.00 | 20.00 | 22.50 | 22.50 | 463,472 |
| Mar 11, 2024 | 19.00 | 21.50 | 18.95 | 21.50 | 21.50 | 31,107 |
| Mar 8, 2024 | 19.00 | 18.50 | 18.50 | 19.00 | 19.00 | 1,904 |
| Mar 7, 2024 | 18.50 | 19.88 | 18.45 | 19.00 | 19.00 | 122,798 |
| Mar 6, 2024 | 18.50 | 18.50 | 18.00 | 18.50 | 18.50 | 349,498 |
| Mar 5, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 155,429 |
| Mar 4, 2024 | 19.50 | 19.30 | 18.88 | 19.00 | 19.00 | 29,019 |
| Mar 1, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| Feb 29, 2024 | 19.50 | 19.75 | 19.11 | 19.50 | 19.50 | 53,532 |
| Feb 28, 2024 | 20.00 | 21.00 | 18.20 | 19.50 | 19.50 | 118,708 |
| Feb 27, 2024 | 20.00 | 21.00 | 19.81 | 20.00 | 20.00 | 2,837 |
| Feb 26, 2024 | 20.00 | 21.00 | 19.89 | 20.00 | 20.00 | 26,418 |
| Feb 23, 2024 | 20.00 | 19.04 | 19.00 | 20.00 | 20.00 | 150,000 |
| Feb 22, 2024 | 20.00 | 20.75 | 19.00 | 20.00 | 20.00 | 197,024 |
| Feb 21, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Feb 20, 2024 | 20.00 | 22.00 | 20.50 | 20.00 | 20.00 | 34,208 |
| Feb 19, 2024 | 20.50 | 21.00 | 19.66 | 21.00 | 21.00 | 42,839 |
| Feb 16, 2024 | 20.50 | 21.00 | 19.00 | 20.50 | 20.50 | 124,500 |
| Feb 15, 2024 | 19.00 | 22.00 | 19.00 | 20.50 | 20.50 | 42,808 |
| Feb 14, 2024 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | 4,853 |
| Feb 13, 2024 | 19.00 | 19.75 | 18.52 | 19.00 | 19.00 | 24,993 |
| Feb 12, 2024 | 19.00 | 20.40 | 18.71 | 19.00 | 19.00 | 16,836 |
| Feb 9, 2024 | 19.00 | 20.50 | 18.52 | 19.00 | 19.00 | 40,303 |
| Feb 8, 2024 | 19.00 | 19.44 | 18.38 | 19.00 | 19.00 | 71,750 |
| Feb 7, 2024 | 19.00 | 20.00 | 18.37 | 19.00 | 19.00 | 50,403 |
| Feb 6, 2024 | 19.50 | 19.70 | 18.06 | 19.00 | 19.00 | 72,546 |
| Feb 5, 2024 | 19.50 | 21.00 | 18.00 | 19.50 | 19.50 | 97,778 |
| Feb 2, 2024 | 19.50 | 19.80 | 18.00 | 18.55 | 18.55 | 42,032 |
| Feb 1, 2024 | 19.50 | 19.86 | 18.50 | 19.50 | 19.50 | 17,619 |
| Jan 31, 2024 | 19.50 | 21.00 | 18.38 | 20.00 | 20.00 | 16,779 |
| Jan 30, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 46,048 |
| Jan 29, 2024 | 20.00 | 20.40 | 19.35 | 20.50 | 20.50 | 15,417 |
| Jan 26, 2024 | 20.00 | 21.00 | 19.33 | 20.50 | 20.50 | 5,512 |
| Jan 25, 2024 | 20.00 | 20.45 | 19.33 | 20.50 | 20.50 | 23,898 |
| Jan 24, 2024 | 20.50 | 20.80 | 20.00 | 20.10 | 20.10 | 260,716 |
| Jan 23, 2024 | 21.00 | 21.00 | 20.00 | 20.10 | 20.10 | 38,283 |
| Jan 22, 2024 | 21.00 | 21.50 | 20.27 | 21.00 | 21.00 | 27,671 |
| Jan 19, 2024 | 21.00 | 21.20 | 21.20 | 21.20 | 21.20 | 30,000 |
| Jan 18, 2024 | 21.00 | 20.81 | 20.16 | 21.00 | 21.00 | 73,929 |
| Jan 17, 2024 | 21.00 | 20.81 | 20.81 | 21.00 | 21.00 | 4,000 |
| Jan 16, 2024 | 21.00 | 22.00 | 21.20 | 21.00 | 21.00 | 25,506 |
| Jan 15, 2024 | 21.00 | 21.69 | 21.69 | 21.00 | 21.00 | 4,711 |
| Jan 12, 2024 | 21.00 | 21.70 | 20.65 | 21.00 | 21.00 | 26,200 |
| Jan 11, 2024 | 21.00 | 22.00 | 20.55 | 21.00 | 21.00 | 17,757 |
| Jan 10, 2024 | 21.00 | 22.00 | 20.51 | 21.00 | 21.00 | 43,016 |
| Jan 9, 2024 | 21.00 | 20.50 | 20.50 | 21.00 | 21.00 | 17,300 |
| Jan 8, 2024 | 21.00 | 22.00 | 21.68 | 21.00 | 21.00 | 48,049 |
| Jan 5, 2024 | 21.00 | 20.42 | 20.42 | 21.00 | 21.00 | 35,743 |
| Jan 4, 2024 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | 14,934 |
| Jan 3, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 65,126 |
| Jan 2, 2024 | 22.00 | 22.70 | 20.26 | 22.00 | 22.00 | 24,035 |
| Dec 29, 2023 | 22.00 | 22.00 | 20.26 | 22.00 | 22.00 | 1,827 |
| Dec 28, 2023 | 22.00 | 22.96 | 20.00 | 22.00 | 22.00 | 26,985 |
| Dec 27, 2023 | 22.00 | 22.96 | 20.98 | 22.00 | 22.00 | 16,101 |
| Dec 22, 2023 | 22.00 | 24.00 | 22.96 | 22.00 | 22.00 | 1,064 |
| Dec 21, 2023 | 22.50 | 21.50 | 20.62 | 22.00 | 22.00 | 1,843 |
| Dec 20, 2023 | 22.50 | 21.00 | 20.98 | 22.00 | 22.00 | 9,534 |
| Dec 19, 2023 | 22.00 | 22.96 | 20.62 | 22.00 | 22.00 | 34,971 |
| Dec 18, 2023 | 21.50 | 21.50 | 20.88 | 22.00 | 22.00 | 24,621 |
| Dec 15, 2023 | 21.50 | 22.68 | 20.71 | 21.50 | 21.50 | 34,066 |
| Dec 14, 2023 | 21.50 | 22.25 | 20.61 | 21.50 | 21.50 | 49,198 |
| Dec 13, 2023 | 21.50 | 20.56 | 20.00 | 21.50 | 21.50 | 25,009 |
| Dec 12, 2023 | 22.50 | 23.00 | 20.00 | 21.50 | 21.50 | 66,605 |
| Dec 11, 2023 | 22.50 | 22.80 | 21.00 | 22.50 | 22.50 | 53,175 |
| Dec 8, 2023 | 21.00 | 25.00 | 20.26 | 22.50 | 22.50 | 82,677 |
| Dec 7, 2023 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 46,292 |
| Dec 6, 2023 | 23.00 | 24.25 | 21.00 | 23.00 | 23.00 | 116,393 |
| Dec 5, 2023 | 23.00 | 24.50 | 21.66 | 23.00 | 23.00 | 43,669 |
| Dec 4, 2023 | 22.50 | 24.60 | 21.00 | 23.00 | 23.00 | 150,969 |
| Dec 1, 2023 | 21.50 | 24.00 | 21.00 | 22.50 | 22.50 | 62,609 |
| Nov 30, 2023 | 21.50 | 22.50 | 20.10 | 21.50 | 21.50 | 332,360 |
| Nov 29, 2023 | 21.00 | 23.00 | 20.00 | 21.50 | 21.50 | 190,346 |
| Nov 28, 2023 | 21.00 | 22.00 | 20.00 | 21.20 | 21.20 | 254,930 |
| Nov 27, 2023 | 25.50 | 26.00 | 19.68 | 21.00 | 21.00 | 335,303 |
| Nov 24, 2023 | 25.50 | 27.00 | 26.32 | 25.50 | 25.50 | 1,687 |
| Nov 23, 2023 | 25.50 | 27.00 | 24.64 | 25.50 | 25.50 | 59,778 |
| Nov 22, 2023 | 25.50 | 27.00 | 24.64 | 25.50 | 25.50 | 3,769 |
| Nov 21, 2023 | 25.50 | 27.00 | 24.00 | 25.50 | 25.50 | 11,169 |
| Nov 20, 2023 | 25.50 | 26.37 | 24.00 | 25.50 | 25.50 | 122,463 |
| Nov 17, 2023 | 25.50 | 27.00 | 24.60 | 25.50 | 25.50 | 46,678 |
| Nov 16, 2023 | 26.00 | 27.00 | 24.55 | 25.50 | 25.50 | 19,904 |
| Nov 15, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 14, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| Nov 13, 2023 | 25.50 | 27.00 | 24.50 | 25.50 | 25.50 | 12,132 |
| Nov 10, 2023 | 25.50 | 27.00 | 25.90 | 25.50 | 25.50 | 6,658 |
| Nov 9, 2023 | 26.50 | 28.00 | 25.00 | 25.50 | 25.50 | 29,411 |
| Nov 8, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 6,092 |
| Nov 7, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 19 |
| Nov 6, 2023 | 26.50 | 28.00 | 25.45 | 26.50 | 26.50 | 35,029 |
| Nov 3, 2023 | 26.50 | 28.00 | 25.00 | 26.50 | 26.50 | 7,399 |
| Nov 2, 2023 | 26.50 | 28.00 | 25.51 | 26.50 | 26.50 | 13,071 |
| Nov 1, 2023 | 26.50 | 28.00 | 25.45 | 26.50 | 26.50 | 2,879 |
| Oct 31, 2023 | 26.50 | 28.00 | 26.50 | 27.50 | 27.50 | 23,997 |
| Oct 30, 2023 | 26.50 | 28.60 | 25.45 | 26.50 | 26.50 | 16,387 |
| Oct 27, 2023 | 26.50 | 27.28 | 25.45 | 26.50 | 26.50 | 21,263 |
| Oct 26, 2023 | 26.50 | 27.28 | 27.28 | 26.50 | 26.50 | 2,758 |
| Oct 25, 2023 | 26.50 | 27.47 | 25.36 | 26.50 | 26.50 | 9,287 |
| Oct 24, 2023 | 26.50 | 28.00 | 25.13 | 26.50 | 26.50 | 8,309 |
| Oct 23, 2023 | 28.00 | 30.00 | 25.20 | 26.50 | 26.50 | 48,009 |
| Oct 20, 2023 | 28.00 | 28.00 | 26.20 | 26.90 | 26.90 | 27,697 |
| Oct 19, 2023 | 30.00 | 30.00 | 27.00 | 30.00 | 30.00 | 79,643 |
| Oct 18, 2023 | 30.00 | 28.20 | 28.04 | 30.00 | 30.00 | 21,691 |
| Oct 17, 2023 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | 132 |
| Oct 16, 2023 | 30.00 | 32.00 | 28.20 | 30.00 | 30.00 | 32,738 |
| Oct 13, 2023 | 30.50 | 31.00 | 28.16 | 30.00 | 30.00 | 93,033 |
| Oct 12, 2023 | 30.50 | 31.00 | 29.10 | 31.00 | 31.00 | 10,280 |
| Oct 11, 2023 | 30.50 | 32.00 | 29.00 | 30.50 | 30.50 | 2,794 |
| Oct 10, 2023 | 31.00 | 32.00 | 29.13 | 30.50 | 30.50 | 23,759 |
| Oct 9, 2023 | 31.00 | 30.48 | 30.48 | 31.00 | 31.00 | 5,800 |
| Oct 6, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 7,355 |
| Oct 5, 2023 | 31.00 | 30.48 | 30.48 | 31.00 | 31.00 | 16,454 |
| Oct 4, 2023 | 31.00 | 31.50 | 30.42 | 31.00 | 31.00 | 162,625 |
| Oct 3, 2023 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 5 |
| Oct 2, 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,580 |
| Sep 29, 2023 | 31.00 | 32.00 | 32.00 | 31.00 | 31.00 | 676 |
| Sep 28, 2023 | 31.00 | 30.90 | 30.41 | 31.00 | 31.00 | 30,405 |
| Sep 27, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 115,780 |
| Sep 26, 2023 | 31.00 | 30.90 | 30.36 | 31.00 | 31.00 | 9,204 |
| Sep 25, 2023 | 31.00 | 31.40 | 30.00 | 31.00 | 31.00 | 64,595 |
| Sep 22, 2023 | 31.00 | 31.48 | 30.36 | 31.00 | 31.00 | 94,435 |
| Sep 21, 2023 | 31.00 | 31.00 | 30.36 | 31.00 | 31.00 | 80,091 |
| Sep 20, 2023 | 31.50 | 31.00 | 30.30 | 31.00 | 31.00 | 59,597 |
| Sep 19, 2023 | 31.50 | 32.49 | 30.32 | 31.50 | 31.50 | 143,552 |
| Sep 18, 2023 | 31.50 | 31.00 | 30.80 | 31.00 | 31.00 | 43,843 |
| Sep 15, 2023 | 31.50 | 31.00 | 30.88 | 31.50 | 31.50 | 12,058 |
| Sep 14, 2023 | 31.50 | 33.00 | 30.88 | 32.00 | 32.00 | 226,679 |
| Sep 13, 2023 | 31.50 | 31.21 | 30.00 | 31.50 | 31.50 | 8,010 |
| Sep 12, 2023 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | 123,127 |
| Sep 11, 2023 | 31.50 | 32.80 | 32.80 | 31.50 | 31.50 | 121 |
| Sep 8, 2023 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| Sep 7, 2023 | 31.50 | 32.25 | 32.00 | 31.50 | 31.50 | 6,147 |
| Sep 6, 2023 | 30.00 | 33.00 | 28.71 | 31.50 | 31.50 | 92,674 |
| Sep 5, 2023 | 28.50 | 30.88 | 27.26 | 30.00 | 30.00 | 143,215 |
| Sep 4, 2023 | 28.50 | 29.00 | 27.00 | 28.50 | 28.50 | 54,316 |
| Sep 1, 2023 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 269,966 |
| Aug 31, 2023 | 30.00 | 32.00 | 28.00 | 30.00 | 30.00 | 7,749 |
| Aug 30, 2023 | 30.00 | 29.85 | 28.00 | 30.00 | 30.00 | 142,776 |
| Aug 29, 2023 | 30.50 | 32.00 | 28.00 | 30.00 | 30.00 | 341,103 |
| Aug 25, 2023 | 30.50 | 33.00 | 30.00 | 30.50 | 30.50 | 11,104 |
| Aug 24, 2023 | 30.50 | 30.75 | 28.68 | 30.50 | 30.50 | 12,199 |
| Aug 23, 2023 | 31.00 | 31.60 | 28.00 | 30.50 | 30.50 | 52,851 |
| Aug 22, 2023 | 31.00 | 33.00 | 29.00 | 29.00 | 29.00 | 2,969 |
| Aug 21, 2023 | 31.00 | 29.26 | 29.26 | 31.00 | 31.00 | 3,207 |
| Aug 18, 2023 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | 21,287 |
| Aug 17, 2023 | 31.00 | 32.20 | 31.95 | 31.00 | 31.00 | 16,158 |
| Aug 16, 2023 | 31.00 | 31.95 | 29.51 | 31.00 | 31.00 | 9,652 |
| Aug 15, 2023 | 31.00 | 33.00 | 31.95 | 33.00 | 33.00 | 3,735 |
| Aug 14, 2023 | 31.00 | 33.00 | 29.00 | 31.00 | 31.00 | 17,727 |
| Aug 11, 2023 | 31.00 | 32.00 | 29.88 | 31.00 | 31.00 | 5,800 |
| Aug 10, 2023 | 31.00 | 33.00 | 32.20 | 31.00 | 31.00 | 3,869 |
| Aug 9, 2023 | 31.00 | 33.00 | 29.20 | 31.00 | 31.00 | 23,750 |
| Aug 8, 2023 | 31.50 | 33.00 | 29.00 | 29.00 | 29.00 | 80,491 |
| Aug 7, 2023 | 31.50 | 33.00 | 33.00 | 31.50 | 31.50 | 4 |
| Aug 4, 2023 | 31.50 | 33.00 | 31.23 | 31.50 | 31.50 | 19,322 |
| Aug 3, 2023 | 31.50 | 32.40 | 32.40 | 31.50 | 31.50 | 14,211 |
| Aug 2, 2023 | 31.50 | 33.00 | 30.00 | 31.70 | 31.70 | 100,833 |
| Aug 1, 2023 | 31.00 | 32.70 | 30.00 | 31.50 | 31.50 | 44,467 |
| Jul 31, 2023 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 105,287 |
| Jul 28, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 14,008 |
| Jul 27, 2023 | 31.00 | 32.00 | 30.75 | 31.00 | 31.00 | 1,394,004 |
| Jul 26, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 270,399 |
| Jul 25, 2023 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 142,991 |
| Jul 24, 2023 | 31.00 | 32.00 | 30.33 | 31.00 | 31.00 | 24,967 |
| Jul 21, 2023 | 30.50 | 30.98 | 30.10 | 31.00 | 31.00 | 23,282 |
| Jul 20, 2023 | 30.00 | 30.00 | 29.55 | 30.50 | 30.50 | 40,000 |
| Jul 19, 2023 | 30.00 | 31.00 | 29.68 | 30.00 | 30.00 | 72,855 |
| Jul 18, 2023 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 32,989 |
| Jul 17, 2023 | 29.50 | 30.99 | 29.55 | 30.00 | 30.00 | 94,688 |
| Jul 14, 2023 | 30.50 | 32.00 | 29.00 | 29.50 | 29.50 | 637,254 |
| Jul 13, 2023 | 29.50 | 32.00 | 29.77 | 30.50 | 30.50 | 375,282 |
| Jul 12, 2023 | 28.50 | 31.00 | 29.10 | 29.50 | 29.50 | 137,146 |
| Jul 11, 2023 | 28.50 | 30.00 | 27.26 | 28.50 | 28.50 | 154,540 |
| Jul 10, 2023 | 28.50 | 30.00 | 28.00 | 28.00 | 28.00 | 177,741 |
| Jul 7, 2023 | 32.50 | 35.00 | 28.11 | 28.50 | 28.50 | 278,169 |
| Jul 6, 2023 | 31.00 | 31.10 | 31.10 | 31.00 | 31.00 | 4,000 |
| Jul 5, 2023 | 31.00 | 31.25 | 30.00 | 31.00 | 31.00 | 81,816 |
| Jul 4, 2023 | 31.00 | 31.37 | 30.22 | 31.00 | 31.00 | 120,845 |
| Jul 3, 2023 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 106,985 |
| Jun 30, 2023 | 31.00 | 31.44 | 31.00 | 31.00 | 31.00 | 76,582 |
| Jun 29, 2023 | 32.00 | 32.14 | 31.00 | 31.00 | 31.00 | 44,379 |
| Jun 28, 2023 | 32.50 | 32.38 | 31.33 | 32.00 | 32.00 | 1,337 |
| Jun 27, 2023 | 32.50 | 32.38 | 32.00 | 32.00 | 32.00 | 34,816 |
| Jun 26, 2023 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 34,645 |
| Jun 23, 2023 | 32.50 | 32.50 | 32.26 | 32.50 | 32.50 | 1,715 |
| Jun 22, 2023 | 33.00 | 32.98 | 32.26 | 32.50 | 32.50 | 17,368 |
| Jun 21, 2023 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 65,011 |
| Jun 20, 2023 | 33.00 | 32.26 | 32.26 | 33.00 | 33.00 | 2,000 |
| Jun 19, 2023 | 33.50 | 34.00 | 33.00 | 33.00 | 33.00 | 23,794 |
| Jun 16, 2023 | 33.50 | 34.00 | 33.11 | 33.50 | 33.50 | 14,488 |
| Jun 15, 2023 | 34.00 | 33.89 | 33.00 | 33.50 | 33.50 | 205,431 |
| Jun 14, 2023 | 34.00 | 34.00 | 33.20 | 34.00 | 34.00 | 74,777 |
| Jun 13, 2023 | 34.00 | 35.00 | 33.20 | 34.00 | 34.00 | 11,816 |
| Jun 12, 2023 | 34.00 | 34.85 | 33.00 | 33.90 | 33.90 | 140,707 |
| Jun 9, 2023 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 268,404 |
| Jun 8, 2023 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,887 |
| Jun 7, 2023 | 35.00 | 35.00 | 32.50 | 32.50 | 32.50 | 122,972 |
| Jun 6, 2023 | 35.00 | 37.00 | 33.81 | 35.00 | 35.00 | 90,825 |
| Jun 5, 2023 | 35.00 | 37.00 | 35.93 | 35.00 | 35.00 | 1,124 |
| Jun 2, 2023 | 35.00 | 37.00 | 33.65 | 35.00 | 35.00 | 14,689 |
| Jun 1, 2023 | 35.00 | 37.00 | 33.00 | 37.00 | 37.00 | 1,124 |
| May 31, 2023 | 35.00 | 35.25 | 35.19 | 35.00 | 35.00 | 51,943 |
| May 30, 2023 | 35.00 | 35.00 | 33.55 | 35.00 | 35.00 | 36,716 |
| May 26, 2023 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | 1,965 |
| May 25, 2023 | 35.00 | 34.90 | 33.50 | 34.00 | 34.00 | 43,844 |
| May 24, 2023 | 35.00 | 34.90 | 34.90 | 35.00 | 35.00 | 142 |
| May 23, 2023 | 35.00 | 37.00 | 34.90 | 35.00 | 35.00 | 5,200 |
| May 22, 2023 | 34.50 | 37.00 | 33.00 | 34.50 | 34.50 | 67,710 |
| May 19, 2023 | 35.00 | 35.52 | 33.00 | 33.00 | 33.00 | 173,936 |
| May 18, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,500 |
| May 17, 2023 | 35.00 | 35.79 | 33.00 | 35.00 | 35.00 | 40,012 |
| May 16, 2023 | 35.00 | 37.00 | 34.85 | 35.00 | 35.00 | 5,254 |
| May 15, 2023 | 35.00 | 37.00 | 34.85 | 35.00 | 35.00 | 449 |
| May 12, 2023 | 35.00 | 35.94 | 34.85 | 35.00 | 35.00 | 10,082 |
| May 11, 2023 | 35.00 | 37.00 | 33.00 | 35.00 | 35.00 | 21,739 |
| May 10, 2023 | 35.00 | 37.00 | 37.00 | 35.00 | 35.00 | 7,500 |
| May 9, 2023 | 35.00 | 37.00 | 35.00 | 35.00 | 35.00 | 126,211 |
| May 5, 2023 | 35.00 | 37.00 | 35.80 | 37.00 | 37.00 | 10,002 |
| May 4, 2023 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 1,882 |
| May 3, 2023 | 35.50 | 37.00 | 34.66 | 35.50 | 35.50 | 23,016 |
| May 2, 2023 | 35.50 | 37.00 | 34.63 | 35.50 | 35.50 | 11,765 |
| Apr 28, 2023 | 35.00 | 37.00 | 34.33 | 35.50 | 35.50 | 181,513 |
| Apr 27, 2023 | 35.00 | 36.09 | 36.09 | 35.00 | 35.00 | 2,770 |
| Apr 26, 2023 | 35.50 | 36.15 | 35.11 | 35.50 | 35.50 | 32,664 |
| Apr 25, 2023 | 35.50 | 38.00 | 35.11 | 35.50 | 35.50 | 34,050 |