Jakarta - Delayed Quote IDR
PT Garuda Maintenance Facility Aero Asia Tbk (GMFI.JK)
59.00
+4.00
+(7.27%)
At close: May 28 at 4:14:01 PM GMT+7
Currency in IDR 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 |
|---|---|---|---|---|---|---|
| May 28, 2025 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | 1,871,700 |
| May 27, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 2,333,600 |
| May 26, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 7,171,800 |
| May 23, 2025 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 7,911,400 |
| May 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 8,477,100 |
| May 21, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 6,520,600 |
| May 20, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3,649,100 |
| May 19, 2025 | 46.00 | 50.00 | 46.00 | 50.00 | 50.00 | 5,456,400 |
| May 16, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 182,500 |
| May 15, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 285,000 |
| May 14, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 602,400 |
| May 9, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,209,600 |
| May 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 663,700 |
| May 7, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 989,700 |
| May 6, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 114,400 |
| May 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 73,600 |
| May 2, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 318,100 |
| Apr 30, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 967,000 |
| Apr 29, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 913,900 |
| Apr 28, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,006,100 |
| Apr 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 627,400 |
| Apr 24, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 825,700 |
| Apr 23, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 396,000 |
| Apr 22, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 380,800 |
| Apr 21, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 744,400 |
| Apr 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,123,300 |
| Apr 16, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 348,800 |
| Apr 15, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,929,700 |
| Apr 14, 2025 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | 2,466,200 |
| Apr 11, 2025 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 570,400 |
| Apr 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,697,900 |
| Apr 9, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 1,764,400 |
| Apr 8, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1,040,300 |
| Mar 27, 2025 | 42.00 | 46.00 | 42.00 | 46.00 | 46.00 | 2,819,800 |
| Mar 26, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 619,100 |
| Mar 25, 2025 | 38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 1,970,900 |
| Mar 24, 2025 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 1,039,200 |
| Mar 21, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 815,200 |
| Mar 20, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 390,000 |
| Mar 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 49,600 |
| Mar 18, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 51,400 |
| Mar 17, 2025 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,597,700 |
| Mar 14, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1,574,900 |
| Mar 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 157,500 |
| Mar 12, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 282,500 |
| Mar 11, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 921,300 |
| Mar 10, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 454,300 |
| Mar 7, 2025 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 493,100 |
| Mar 6, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,768,700 |
| Mar 5, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 130,800 |
| Mar 4, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 1,009,600 |
| Mar 3, 2025 | 42.00 | 44.00 | 41.00 | 44.00 | 44.00 | 962,800 |
| Feb 28, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 595,900 |
| Feb 27, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,181,400 |
| Feb 26, 2025 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 989,200 |
| Feb 25, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | 277,600 |
| Feb 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 167,100 |
| Feb 21, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 652,900 |
| Feb 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 903,900 |
| Feb 19, 2025 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1,188,100 |
| Feb 18, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 964,100 |
| Feb 17, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1,462,700 |
| Feb 14, 2025 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 119,400 |
| Feb 13, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 125,300 |
| Feb 12, 2025 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 207,700 |
| Feb 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1,670,000 |
| Feb 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 763,900 |
| Feb 7, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | 1,296,700 |
| Feb 6, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 133,600 |
| Feb 5, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 1,468,400 |
| Feb 4, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3,302,600 |
| Feb 3, 2025 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 954,900 |
| Jan 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 708,900 |
| Jan 30, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 366,100 |
| Jan 24, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 5,109,400 |
| Jan 23, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 2,855,100 |
| Jan 22, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 1,942,400 |
| Jan 21, 2025 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 260,800 |
| Jan 20, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 523,200 |
| Jan 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 449,000 |
| Jan 16, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 1,040,500 |
| Jan 15, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1,170,700 |
| Jan 14, 2025 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 1,403,600 |
| Jan 13, 2025 | 50.00 | 50.00 | 49.00 | 50.00 | 50.00 | 914,300 |
| Jan 10, 2025 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 723,000 |
| Jan 9, 2025 | 48.00 | 49.00 | 48.00 | 49.00 | 49.00 | 785,400 |
| Jan 8, 2025 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 1,752,300 |
| Jan 7, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 2,022,000 |
| Jan 6, 2025 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 1,137,700 |
| Jan 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 1,416,600 |
| Jan 2, 2025 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 494,500 |
| Dec 30, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 479,100 |
| Dec 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2,312,500 |
| Dec 24, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 2,764,400 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,936,700 |
| Dec 20, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 6,077,050 |
| Dec 19, 2024 | 48.21 | 48.21 | 47.30 | 48.21 | 48.21 | 355,313 |
| Dec 18, 2024 | 49.12 | 49.12 | 46.39 | 49.12 | 49.12 | 108,726 |
| Dec 17, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 102,350 |
| Dec 16, 2024 | 48.21 | 49.12 | 48.21 | 49.12 | 49.12 | 80,143 |
| Dec 13, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,123,900 |
| Dec 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 514,800 |
| Dec 11, 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 555,800 |
| Dec 10, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 708,600 |
| Dec 9, 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 1,410,300 |
| Dec 6, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 160,500 |
| Dec 5, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 281,900 |
| Dec 4, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 686,200 |
| Dec 3, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,520,400 |
| Dec 2, 2024 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 897,700 |
| Nov 29, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,621,000 |
| Nov 28, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 70,500 |
| Nov 26, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 451,800 |
| Nov 25, 2024 | 55.00 | 55.00 | 53.00 | 53.00 | 53.00 | 811,900 |
| Nov 22, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 148,500 |
| Nov 21, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 149,700 |
| Nov 20, 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,522,500 |
| Nov 19, 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 506,000 |
| Nov 18, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 804,800 |
| Nov 15, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 213,200 |
| Nov 14, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 439,200 |
| Nov 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 510,800 |
| Nov 12, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 751,300 |
| Nov 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 591,800 |
| Nov 8, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 829,500 |
| Nov 7, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 504,500 |
| Nov 6, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 650,600 |
| Nov 5, 2024 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | 524,000 |
| Nov 4, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 2,720,100 |
| Nov 1, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1,829,800 |
| Oct 31, 2024 | 68.00 | 68.00 | 62.00 | 62.00 | 62.00 | 1,688,200 |
| Oct 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 617,400 |
| Oct 29, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 420,300 |
| Oct 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1,078,900 |
| Oct 25, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 379,800 |
| Oct 24, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1,187,300 |
| Oct 23, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 539,400 |
| Oct 22, 2024 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 1,339,100 |
| Oct 21, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 574,400 |
| Oct 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 267,400 |
| Oct 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 592,000 |
| Oct 16, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,039,800 |
| Oct 15, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 2,066,200 |
| Oct 14, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 8,705,100 |
| Oct 11, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,173,800 |
| Oct 10, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1,194,200 |
| Oct 9, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 562,500 |
| Oct 8, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 5,452,600 |
| Oct 7, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 455,300 |
| Oct 4, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1,260,600 |
| Oct 3, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 362,000 |
| Oct 2, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 686,500 |
| Oct 1, 2024 | 65.00 | 67.00 | 65.00 | 67.00 | 67.00 | 994,600 |
| Sep 30, 2024 | 63.00 | 65.00 | 63.00 | 65.00 | 65.00 | 926,500 |
| Sep 27, 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 2,630,700 |
| Sep 26, 2024 | 68.00 | 68.00 | 65.00 | 65.00 | 65.00 | 643,700 |
| Sep 25, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 1,816,800 |
| Sep 24, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 1,938,200 |
| Sep 23, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 1,176,400 |
| Sep 20, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 1,519,900 |
| Sep 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6,125,300 |
| Sep 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 2,908,700 |
| Sep 17, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 6,198,500 |
| Sep 13, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 2,037,700 |
| Sep 12, 2024 | 64.00 | 66.00 | 64.00 | 65.00 | 65.00 | 3,984,500 |
| Sep 11, 2024 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | 6,036,900 |
| Sep 10, 2024 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 6,295,700 |
| Sep 9, 2024 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 689,600 |
| Sep 6, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 126,800 |
| Sep 5, 2024 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 66,300 |
| Sep 4, 2024 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 377,700 |
| Sep 3, 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 799,700 |
| Sep 2, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 574,200 |
| Aug 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 51,800 |
| Aug 29, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 688,000 |
| Aug 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 300,100 |
| Aug 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 320,900 |
| Aug 26, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 447,200 |
| Aug 23, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2,564,800 |
| Aug 22, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 564,200 |
| Aug 21, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 264,300 |
| Aug 20, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 613,800 |
| Aug 19, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 413,000 |
| Aug 16, 2024 | 57.00 | 60.00 | 57.00 | 60.00 | 60.00 | 816,600 |
| Aug 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 975,000 |
| Aug 14, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1,123,400 |
| Aug 13, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 1,262,400 |
| Aug 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 262,000 |
| Aug 9, 2024 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 894,100 |
| Aug 8, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 289,600 |
| Aug 7, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 448,700 |
| Aug 6, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 381,800 |
| Aug 5, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 393,400 |
| Aug 2, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 461,600 |
| Aug 1, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 547,300 |
| Jul 31, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 788,800 |
| Jul 30, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 405,400 |
| Jul 29, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 706,600 |
| Jul 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1,258,900 |
| Jul 25, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 1,083,200 |
| Jul 24, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 1,556,700 |
| Jul 23, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 3,767,100 |
| Jul 22, 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 3,587,900 |
| Jul 19, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 197,100 |
| Jul 18, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 227,500 |
| Jul 17, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 260,600 |
| Jul 16, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 4,158,100 |
| Jul 15, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 7,126,400 |
| Jul 12, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 126,600 |
| Jul 11, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 31,600 |
| Jul 10, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1,463,500 |
| Jul 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 308,000 |
| Jul 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 473,600 |
| Jul 5, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 228,500 |
| Jul 4, 2024 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 1,383,500 |
| Jul 3, 2024 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 148,500 |
| Jul 2, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 508,500 |
| Jul 1, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 219,300 |
| Jun 28, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 80,500 |
| Jun 27, 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 207,100 |
| Jun 26, 2024 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 169,900 |
| Jun 25, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4,121,600 |
| Jun 24, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 1,063,500 |
| Jun 21, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 173,500 |
| Jun 20, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 134,700 |
| Jun 19, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1,765,400 |
| Jun 14, 2024 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 1,413,100 |
| Jun 13, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 90,800 |
| Jun 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 114,800 |
| Jun 11, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1,552,500 |
| Jun 10, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 832,700 |
| Jun 7, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 249,200 |
| Jun 6, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 194,100 |
| Jun 5, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 123,800 |
| Jun 4, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 249,000 |
| Jun 3, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 735,800 |
| May 31, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,106,800 |
| May 30, 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 19,400 |
| May 29, 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 526,400 |
| May 28, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 3,566,000 |