Unlock stock picks and a broker-level newsfeed that powers Wall Street.
51.00
0.00
(0.00%)
At close: March 27 at 4:14:58 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 |
|---|---|---|---|---|---|---|
| Mar 27, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 12,906,200 |
| Mar 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 28,606,100 |
| Mar 25, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 29,964,800 |
| Mar 24, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 64,658,000 |
| Mar 21, 2025 | 53.00 | 54.00 | 50.00 | 51.00 | 51.00 | 66,018,500 |
| Mar 20, 2025 | 51.00 | 55.00 | 50.00 | 53.00 | 53.00 | 232,417,600 |
| Mar 19, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 43,652,600 |
| Mar 18, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 90,143,900 |
| Mar 17, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 48,478,400 |
| Mar 14, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 68,019,500 |
| Mar 13, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 64,415,200 |
| Mar 12, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 38,547,800 |
| Mar 11, 2025 | 50.00 | 53.00 | 50.00 | 51.00 | 51.00 | 239,808,600 |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,791,500 |
| Mar 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,165,400 |
| Mar 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,574,200 |
| Mar 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 67,000 |
| Mar 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 136,600 |
| Mar 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 528,800 |
| Feb 28, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 21,200 |
| Feb 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 228,500 |
| Feb 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,300 |
| Feb 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 15,700 |
| Feb 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 270,100 |
| Feb 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 186,200 |
| Feb 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 172,300 |
| Feb 19, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 352,100 |
| Feb 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 234,200 |
| Feb 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 441,900 |
| Feb 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 130,700 |
| Feb 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 39,300 |
| Feb 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 38,600 |
| Feb 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 42,900 |
| Feb 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 164,400 |
| Feb 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 19,300 |
| Feb 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 47,000 |
| Feb 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 126,600 |
| Feb 4, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 132,700 |
| Feb 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 976,600 |
| Jan 31, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 192,800 |
| Jan 30, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 678,700 |
| Jan 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,271,900 |
| Jan 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 217,200 |
| Jan 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 163,500 |
| Jan 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 698,500 |
| Jan 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,249,500 |
| Jan 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 384,600 |
| Jan 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,854,500 |
| Jan 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,745,800 |
| Jan 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 173,400 |
| Jan 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 355,400 |
| Jan 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 533,700 |
| Jan 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 156,300 |
| Jan 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 458,000 |
| Jan 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 589,900 |
| Jan 6, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,096,600 |
| Jan 3, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 446,900 |
| Jan 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 571,300 |
| Dec 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 265,800 |
| Dec 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 339,800 |
| Dec 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 157,700 |
| Dec 23, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 164,800 |
| Dec 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 163,200 |
| Dec 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,529,000 |
| Dec 18, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,037,800 |
| Dec 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 304,300 |
| Dec 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 594,400 |
| Dec 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,065,500 |
| Dec 12, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,716,500 |
| Dec 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 9,885,100 |
| Dec 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 31,220,500 |
| Dec 9, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 196,280,000 |
| Dec 6, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 677,069,500 |
| Dec 5, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 523,926,200 |
| Dec 4, 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 52.00 | 698,610,700 |
| Dec 3, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 393,717,000 |
| Dec 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,899,700 |
| Nov 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 55,881,000 |
| Nov 28, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 54,002,900 |
| Nov 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 62,006,500 |
| Nov 25, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 30,459,100 |
| Nov 22, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 39,980,700 |
| Nov 21, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 33,580,000 |
| Nov 20, 2024 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 44,933,600 |
| Nov 19, 2024 | 51.00 | 52.00 | 50.00 | 52.00 | 52.00 | 41,612,400 |
| Nov 18, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 74,490,100 |
| Nov 15, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | 24,576,300 |
| Nov 14, 2024 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 701,791,700 |
| Nov 13, 2024 | 55.00 | 56.00 | 52.00 | 53.00 | 53.00 | 856,725,000 |
| Nov 12, 2024 | 53.00 | 56.00 | 53.00 | 54.00 | 54.00 | 743,410,600 |
| Nov 11, 2024 | 51.00 | 56.00 | 50.00 | 53.00 | 53.00 | 752,443,500 |
| Nov 8, 2024 | 52.00 | 53.00 | 50.00 | 51.00 | 51.00 | 103,129,500 |
| Nov 7, 2024 | 56.00 | 57.00 | 51.00 | 52.00 | 52.00 | 230,594,500 |
| Nov 6, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 820,025,500 |
| Nov 5, 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 669,755,700 |
| Nov 4, 2024 | 57.00 | 58.00 | 56.00 | 56.00 | 56.00 | 252,685,100 |
| Nov 1, 2024 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 103,605,400 |
| Oct 31, 2024 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 784,536,500 |
| Oct 30, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,087,386,000 |
| Oct 29, 2024 | 59.00 | 61.00 | 57.00 | 58.00 | 58.00 | 1,020,437,900 |
| Oct 28, 2024 | 63.00 | 65.00 | 58.00 | 59.00 | 59.00 | 1,267,346,200 |
| Oct 25, 2024 | 58.00 | 64.00 | 56.00 | 62.00 | 62.00 | 1,592,663,100 |
| Oct 24, 2024 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 985,904,700 |
| Oct 23, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 133,310,800 |
| Oct 22, 2024 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,032,422,300 |
| Oct 21, 2024 | 57.00 | 59.00 | 56.00 | 59.00 | 59.00 | 720,884,600 |
| Oct 18, 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 736,298,800 |
| Oct 17, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 790,317,900 |
| Oct 16, 2024 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | 712,122,500 |
| Oct 15, 2024 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 883,247,800 |
| Oct 14, 2024 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 751,330,300 |
| Oct 11, 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 695,395,900 |
| Oct 10, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 693,208,600 |
| Oct 9, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 590,256,900 |
| Oct 8, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 830,554,300 |
| Oct 7, 2024 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1,062,301,300 |
| Oct 4, 2024 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1,128,010,800 |
| Oct 3, 2024 | 60.00 | 62.00 | 59.00 | 60.00 | 60.00 | 1,391,517,000 |
| Oct 2, 2024 | 62.00 | 64.00 | 59.00 | 60.00 | 60.00 | 1,362,655,300 |
| Oct 1, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 1,193,068,200 |
| Sep 30, 2024 | 61.00 | 62.00 | 59.00 | 61.00 | 61.00 | 1,148,952,200 |
| Sep 27, 2024 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | 1,544,304,400 |
| Sep 26, 2024 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1,213,572,300 |
| Sep 25, 2024 | 59.00 | 61.00 | 57.00 | 59.00 | 59.00 | 1,001,121,000 |
| Sep 24, 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 835,706,600 |
| Sep 23, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 386,188,900 |
| Sep 20, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 1,017,320,400 |
| Sep 19, 2024 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1,373,286,200 |
| Sep 18, 2024 | 57.00 | 60.00 | 57.00 | 58.00 | 58.00 | 1,326,772,400 |
| Sep 17, 2024 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | 838,429,600 |
| Sep 13, 2024 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 636,194,700 |
| Sep 12, 2024 | 62.00 | 63.00 | 58.00 | 59.00 | 59.00 | 1,155,435,100 |
| Sep 11, 2024 | 58.00 | 64.00 | 55.00 | 61.00 | 61.00 | 1,197,082,100 |
| Sep 10, 2024 | 60.00 | 61.00 | 58.00 | 58.00 | 58.00 | 109,601,700 |
| Sep 9, 2024 | 62.00 | 62.00 | 59.00 | 60.00 | 60.00 | 341,138,200 |
| Sep 6, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 184,603,300 |
| Sep 5, 2024 | 61.00 | 63.00 | 60.00 | 61.00 | 61.00 | 523,826,900 |
| Sep 4, 2024 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | 521,305,800 |
| Sep 3, 2024 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | 448,837,900 |
| Sep 2, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 229,621,500 |
| Aug 30, 2024 | 62.00 | 67.00 | 61.00 | 62.00 | 62.00 | 1,463,091,000 |
| Aug 29, 2024 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 93,653,600 |
| Aug 28, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 283,774,800 |
| Aug 27, 2024 | 63.00 | 66.00 | 62.00 | 62.00 | 62.00 | 649,909,200 |
| Aug 26, 2024 | 64.00 | 67.00 | 62.00 | 63.00 | 63.00 | 534,476,400 |
| Aug 23, 2024 | 62.00 | 67.00 | 60.00 | 63.00 | 63.00 | 1,016,638,400 |
| Aug 22, 2024 | 64.00 | 64.00 | 61.00 | 61.00 | 61.00 | 47,645,800 |
| Aug 21, 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 54,429,800 |
| Aug 20, 2024 | 64.00 | 65.00 | 62.00 | 62.00 | 62.00 | 103,637,800 |
| Aug 19, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 250,674,400 |
| Aug 16, 2024 | 68.00 | 74.00 | 66.00 | 67.00 | 67.00 | 2,002,310,100 |
| Aug 15, 2024 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 161,330,100 |
| Aug 14, 2024 | 66.00 | 71.00 | 65.00 | 66.00 | 66.00 | 599,517,600 |
| Aug 13, 2024 | 1.00 Dividend | |||||
| Aug 13, 2024 | 66.00 | 68.00 | 63.00 | 66.00 | 66.00 | 124,083,600 |
| Aug 12, 2024 | 66.00 | 68.00 | 64.00 | 66.00 | 65.00 | 87,256,800 |
| Aug 9, 2024 | 69.00 | 69.00 | 64.00 | 65.00 | 64.02 | 121,776,300 |
| Aug 8, 2024 | 77.00 | 78.00 | 66.00 | 68.00 | 66.97 | 906,047,600 |
| Aug 7, 2024 | 73.00 | 82.00 | 70.00 | 76.00 | 74.85 | 2,526,049,600 |
| Aug 6, 2024 | 60.00 | 74.00 | 60.00 | 72.00 | 70.91 | 1,314,963,000 |
| Aug 5, 2024 | 65.00 | 66.00 | 58.00 | 60.00 | 59.09 | 152,979,100 |
| Aug 2, 2024 | 64.00 | 67.00 | 59.00 | 65.00 | 64.02 | 340,075,400 |
| Aug 1, 2024 | 66.00 | 67.00 | 60.00 | 63.00 | 62.05 | 140,759,900 |
| Jul 31, 2024 | 69.00 | 70.00 | 65.00 | 66.00 | 65.00 | 136,455,000 |
| Jul 30, 2024 | 70.00 | 75.00 | 65.00 | 69.00 | 67.95 | 792,338,900 |
| Jul 29, 2024 | 73.00 | 78.00 | 67.00 | 69.00 | 67.95 | 754,254,000 |
| Jul 26, 2024 | 77.00 | 87.00 | 72.00 | 72.00 | 70.91 | 2,408,506,000 |
| Jul 25, 2024 | 84.00 | 86.00 | 67.00 | 76.00 | 74.85 | 1,513,766,400 |
| Jul 24, 2024 | 95.00 | 98.00 | 77.00 | 83.00 | 81.74 | 1,833,364,900 |
| Jul 23, 2024 | 84.00 | 104.00 | 82.00 | 94.00 | 92.58 | 2,152,872,400 |
| Jul 22, 2024 | 73.00 | 89.00 | 72.00 | 83.00 | 81.74 | 2,068,635,300 |
| Jul 19, 2024 | 68.00 | 77.00 | 67.00 | 72.00 | 70.91 | 933,625,300 |
| Jul 18, 2024 | 94.00 | 95.00 | 62.00 | 67.00 | 65.98 | 2,227,876,800 |
| Jul 17, 2024 | 78.00 | 96.00 | 77.00 | 94.00 | 92.58 | 1,643,273,900 |
| Jul 16, 2024 | 62.00 | 79.00 | 61.00 | 77.00 | 75.83 | 1,474,566,500 |
| Jul 15, 2024 | 60.00 | 62.00 | 58.00 | 62.00 | 61.06 | 34,492,200 |
| Jul 12, 2024 | 58.00 | 61.00 | 57.00 | 59.00 | 58.11 | 35,074,600 |
| Jul 11, 2024 | 56.00 | 62.00 | 56.00 | 58.00 | 57.12 | 135,546,200 |
| Jul 10, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 56.14 | 9,881,400 |
| Jul 9, 2024 | 59.00 | 59.00 | 57.00 | 58.00 | 57.12 | 6,615,200 |
| Jul 8, 2024 | 58.00 | 62.00 | 57.00 | 59.00 | 58.11 | 67,607,400 |
| Jul 5, 2024 | 57.00 | 59.00 | 56.00 | 58.00 | 57.12 | 32,756,400 |
| Jul 4, 2024 | 55.00 | 58.00 | 55.00 | 57.00 | 56.14 | 30,328,400 |
| Jul 3, 2024 | 55.00 | 58.00 | 54.00 | 56.00 | 55.15 | 40,452,600 |
| Jul 2, 2024 | 54.00 | 58.00 | 53.00 | 55.00 | 54.17 | 117,222,300 |
| Jul 1, 2024 | 53.00 | 56.00 | 52.00 | 54.00 | 53.18 | 54,692,900 |
| Jun 28, 2024 | 54.00 | 54.00 | 53.00 | 53.00 | 52.20 | 3,694,200 |
| Jun 27, 2024 | 53.00 | 55.00 | 51.00 | 54.00 | 53.18 | 45,817,800 |
| Jun 26, 2024 | 54.00 | 54.00 | 52.00 | 52.00 | 51.21 | 9,717,500 |
| Jun 25, 2024 | 55.00 | 58.00 | 53.00 | 53.00 | 52.20 | 72,801,000 |
| Jun 24, 2024 | 55.00 | 56.00 | 52.00 | 56.00 | 55.15 | 20,098,600 |
| Jun 21, 2024 | 51.00 | 62.00 | 50.00 | 55.00 | 54.17 | 830,368,700 |
| Jun 20, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 50.23 | 3,966,100 |
| Jun 19, 2024 | 51.00 | 53.00 | 51.00 | 51.00 | 50.23 | 3,944,800 |
| Jun 14, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 50.23 | 4,352,000 |
| Jun 13, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 51.21 | 3,569,300 |
| Jun 12, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 51.21 | 6,306,800 |
| Jun 11, 2024 | 55.00 | 55.00 | 51.00 | 52.00 | 51.21 | 11,856,100 |
| Jun 10, 2024 | 55.00 | 62.00 | 53.00 | 54.00 | 53.18 | 297,808,500 |
| Jun 7, 2024 | 51.00 | 57.00 | 51.00 | 55.00 | 54.17 | 68,296,900 |
| Jun 6, 2024 | 51.00 | 53.00 | 50.00 | 52.00 | 51.21 | 16,312,200 |
| Jun 5, 2024 | 52.00 | 53.00 | 51.00 | 51.00 | 50.23 | 11,762,500 |
| Jun 4, 2024 | 50.00 | 54.00 | 50.00 | 52.00 | 51.21 | 105,114,500 |
| Jun 3, 2024 | 56.00 | 56.00 | 50.00 | 50.00 | 49.24 | 100,507,100 |
| May 31, 2024 | 60.00 | 65.00 | 55.00 | 55.00 | 54.17 | 418,036,900 |
| May 30, 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 57.12 | 2,882,200 |
| May 29, 2024 | 59.00 | 59.00 | 57.00 | 57.00 | 56.14 | 5,398,000 |
| May 28, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.11 | 6,323,700 |
| May 27, 2024 | 58.00 | 61.00 | 58.00 | 60.00 | 59.09 | 22,640,900 |
| May 22, 2024 | 56.00 | 58.00 | 56.00 | 58.00 | 57.12 | 5,031,800 |
| May 21, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 54.17 | 3,303,100 |
| May 20, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 54.17 | 1,679,500 |
| May 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.17 | 3,236,600 |
| May 16, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 55.15 | 1,030,600 |
| May 15, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 55.15 | 896,000 |
| May 14, 2024 | 58.00 | 58.00 | 56.00 | 56.00 | 55.15 | 5,389,400 |
| May 13, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 55.15 | 9,121,700 |
| May 8, 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 54.17 | 1,220,500 |
| May 7, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 55.15 | 2,404,800 |
| May 6, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.17 | 1,119,200 |
| May 3, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.15 | 1,705,600 |
| May 2, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.14 | 450,200 |
| Apr 30, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 56.14 | 1,895,600 |
| Apr 29, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 55.15 | 7,669,200 |
| Apr 26, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.15 | 2,239,600 |
| Apr 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.14 | 5,100,700 |
| Apr 24, 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 56.14 | 7,267,200 |
| Apr 23, 2024 | 53.00 | 56.00 | 53.00 | 56.00 | 55.15 | 7,029,100 |
| Apr 22, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 52.20 | 4,602,900 |
| Apr 19, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 52.20 | 7,481,300 |
| Apr 18, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 51.21 | 4,953,700 |
| Apr 17, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.20 | 7,477,600 |
| Apr 16, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 52.20 | 8,455,800 |
| Apr 5, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 52.20 | 3,302,700 |
| Apr 4, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.20 | 8,262,300 |
| Apr 3, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.21 | 3,928,300 |
| Apr 2, 2024 | 50.00 | 51.00 | 49.00 | 51.00 | 50.23 | 17,124,400 |
| Apr 1, 2024 | 50.00 | 50.00 | 48.00 | 50.00 | 49.24 | 16,598,200 |
| Mar 28, 2024 | 49.00 | 50.00 | 48.00 | 50.00 | 49.24 | 16,107,000 |
| Mar 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.24 | 5,917,800 |