Jakarta - Delayed Quote IDR
PT Bakrie & Brothers Tbk (BNBR.JK)
32.00
+2.00
+(6.67%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3,780,800 |
| Apr 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,443,000 |
| Apr 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 6,303,500 |
| Apr 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 17,298,900 |
| Apr 15, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11,768,900 |
| Apr 14, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 5,094,500 |
| Apr 11, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,005,600 |
| Apr 10, 2025 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 2,890,300 |
| Apr 9, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 4,148,800 |
| Apr 8, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 2,982,900 |
| Mar 27, 2025 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | 10,758,100 |
| Mar 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,807,700 |
| Mar 25, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 1,340,600 |
| Mar 24, 2025 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 2,162,300 |
| Mar 21, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 5,493,600 |
| Mar 20, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 2,210,200 |
| Mar 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,278,900 |
| Mar 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1,607,500 |
| Mar 17, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 735,300 |
| Mar 14, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 2,807,200 |
| Mar 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,573,100 |
| Mar 12, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 10,847,700 |
| Mar 11, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 2,482,000 |
| Mar 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 513,100 |
| Mar 7, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 805,600 |
| Mar 6, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 1,784,100 |
| Mar 5, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2,740,600 |
| Mar 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 2,680,500 |
| Mar 3, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 5,662,800 |
| Feb 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,771,500 |
| Feb 27, 2025 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 2,422,600 |
| Feb 26, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 1,467,800 |
| Feb 25, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6,638,300 |
| Feb 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,261,100 |
| Feb 21, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5,228,200 |
| Feb 20, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 8,237,700 |
| Feb 19, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 1,903,900 |
| Feb 18, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2,290,800 |
| Feb 17, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3,909,200 |
| Feb 14, 2025 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | 4,268,200 |
| Feb 13, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 4,027,700 |
| Feb 12, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 3,491,000 |
| Feb 11, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,268,100 |
| Feb 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 3,451,000 |
| Feb 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6,339,200 |
| Feb 6, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 3,323,300 |
| Feb 5, 2025 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2,915,100 |
| Feb 4, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,789,400 |
| Feb 3, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 5,404,100 |
| Jan 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,272,600 |
| Jan 30, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 777,800 |
| Jan 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,434,400 |
| Jan 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,880,900 |
| Jan 22, 2025 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 1,032,100 |
| Jan 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 7,393,100 |
| Jan 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 3,719,700 |
| Jan 17, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4,645,700 |
| Jan 16, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 6,125,100 |
| Jan 15, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 11,081,800 |
| Jan 14, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 3,247,400 |
| Jan 13, 2025 | 42.00 | 42.00 | 39.00 | 39.00 | 39.00 | 3,955,700 |
| Jan 10, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 13,295,100 |
| Jan 9, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 9,168,200 |
| Jan 8, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4,863,300 |
| Jan 7, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 4,212,300 |
| Jan 6, 2025 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 7,126,400 |
| Jan 3, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 24,923,400 |
| Jan 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 40,978,100 |
| Dec 30, 2024 | 38.00 | 38.00 | 35.00 | 35.00 | 35.00 | 12,421,000 |
| Dec 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 4,609,800 |
| Dec 24, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 7,597,800 |
| Dec 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 6,161,000 |
| Dec 20, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 4,318,900 |
| Dec 19, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 10,101,000 |
| Dec 18, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 11,527,300 |
| Dec 17, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 6,159,200 |
| Dec 16, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 5,489,700 |
| Dec 13, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,320,500 |
| Dec 12, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 4,480,900 |
| Dec 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4,197,800 |
| Dec 10, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 11,701,900 |
| Dec 9, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 9,521,000 |
| Dec 6, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 14,612,300 |
| Dec 5, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 9,520,600 |
| Dec 4, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 10,457,300 |
| Dec 3, 2024 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 5,614,800 |
| Dec 2, 2024 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 21,354,600 |
| Nov 29, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 14,765,500 |
| Nov 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6,483,700 |
| Nov 26, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 3,642,400 |
| Nov 25, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3,382,000 |
| Nov 22, 2024 | 48.00 | 48.00 | 47.00 | 47.00 | 47.00 | 5,336,300 |
| Nov 21, 2024 | 48.00 | 49.00 | 48.00 | 48.00 | 48.00 | 4,510,800 |
| Nov 20, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 2,365,300 |
| Nov 19, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 6,731,900 |
| Nov 18, 2024 | 49.00 | 50.00 | 49.00 | 50.00 | 50.00 | 3,312,700 |
| Nov 15, 2024 | 50.00 | 50.00 | 48.00 | 48.00 | 48.00 | 10,151,000 |
| Nov 14, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 16,128,000 |
| Nov 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 37,539,200 |
| Nov 12, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 43,251,200 |
| Nov 11, 2024 | 47.00 | 48.00 | 47.00 | 48.00 | 48.00 | 8,362,600 |
| Nov 8, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2,816,400 |
| Nov 7, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 7,820,200 |
| Nov 6, 2024 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 19,382,000 |
| Nov 5, 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 10,373,400 |
| Nov 4, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 7,150,500 |
| Nov 1, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 8,951,500 |
| Oct 31, 2024 | 50.00 | 50.00 | 47.00 | 47.00 | 47.00 | 30,053,500 |
| Oct 30, 2024 | 55.00 | 55.00 | 50.00 | 50.00 | 50.00 | 52,803,300 |
| Oct 29, 2024 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | 54,180,900 |
| Oct 28, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 163,938,400 |
| Oct 25, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 44,776,900 |
| Oct 24, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 26,829,300 |
| Oct 23, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 29,989,000 |
| Oct 22, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9,278,000 |
| Oct 21, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 10,114,100 |
| Oct 18, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 17,779,500 |
| Oct 17, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 11,665,700 |
| Oct 16, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,321,900 |
| Oct 15, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4,080,400 |
| Oct 14, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,629,300 |
| Oct 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,207,400 |
| Oct 10, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 2,904,200 |
| Oct 9, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2,478,400 |
| Oct 8, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 4,826,600 |
| Oct 7, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,603,400 |
| Oct 4, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4,367,000 |
| Oct 3, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2,680,400 |
| Oct 2, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 7,173,600 |
| Oct 1, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 6,018,400 |
| Sep 30, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 3,831,100 |
| Sep 27, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 7,584,300 |
| Sep 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 3,066,200 |
| Sep 25, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 2,451,400 |
| Sep 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 5,103,100 |
| Sep 23, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 4,197,300 |
| Sep 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 4,111,400 |
| Sep 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 3,440,100 |
| Sep 18, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 2,332,400 |
| Sep 17, 2024 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | 2,515,500 |
| Sep 13, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2,943,100 |
| Sep 12, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 3,257,300 |
| Sep 11, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 2,902,400 |
| Sep 10, 2024 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 13,547,300 |
| Sep 9, 2024 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | 8,788,600 |
| Sep 6, 2024 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 13,316,900 |
| Sep 5, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 12,351,600 |
| Sep 4, 2024 | 41.00 | 44.00 | 41.00 | 44.00 | 44.00 | 12,923,400 |
| Sep 3, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 24,461,800 |
| Sep 2, 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 41,969,400 |
| Aug 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4,040,900 |
| Aug 29, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 17,392,300 |
| Aug 28, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2,322,600 |
| Aug 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 6,636,900 |
| Aug 26, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2,551,600 |
| Aug 23, 2024 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 4,540,100 |
| Aug 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3,152,600 |
| Aug 21, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3,263,300 |
| Aug 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 17,256,200 |
| Aug 19, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 2,826,200 |
| Aug 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,594,100 |
| Aug 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,950,100 |
| Aug 14, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 9,307,200 |
| Aug 13, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 2,178,500 |
| Aug 12, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,839,000 |
| Aug 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 452,900 |
| Aug 8, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 4,254,200 |
| Aug 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 581,700 |
| Aug 6, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,294,800 |
| Aug 5, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 1,566,500 |
| Aug 2, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 854,400 |
| Aug 1, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 9,597,300 |
| Jul 31, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 291,100 |
| Jul 30, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 634,500 |
| Jul 29, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,899,100 |
| Jul 26, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,287,600 |
| Jul 25, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,249,300 |
| Jul 24, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 18,026,000 |
| Jul 23, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 2,043,700 |
| Jul 22, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 17,587,600 |
| Jul 19, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,874,400 |
| Jul 18, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,933,300 |
| Jul 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 8,466,500 |
| Jul 16, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 2,129,100 |
| Jul 15, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 2,948,700 |
| Jul 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,244,700 |
| Jul 11, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2,131,100 |
| Jul 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,395,300 |
| Jul 9, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 7,680,000 |
| Jul 8, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 9,592,100 |
| Jul 5, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 2,154,900 |
| Jul 4, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 5,586,400 |
| Jul 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,087,000 |
| Jul 2, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,691,300 |
| Jul 1, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,831,400 |
| Jun 28, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 5,799,500 |
| Jun 27, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,362,400 |
| Jun 26, 2024 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 46,524,700 |
| Jun 25, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2,498,800 |
| Jun 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 23,460,600 |
| Jun 21, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 20,264,000 |
| Jun 20, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 11,437,700 |
| Jun 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14,278,900 |
| Jun 14, 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 24,468,600 |
| Jun 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 14,262,400 |
| Jun 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,723,800 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 3,021,900 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,668,500 |
| Jun 7, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 31,072,900 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2,850,900 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4,439,900 |
| Jun 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 4,606,900 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 581,500 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,476,200 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8,277,900 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,900 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,000 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,300 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 25,100 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 513,800 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 128,300 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,219,200 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,643,500 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5,313,700 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 252,700 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,700 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 104,100 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 122,400 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 300,700 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 127,000 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,200 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 103,600 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,300 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,000 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 226,400 |
| Apr 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,112,700 |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |