Jakarta - Delayed Quote IDR
PT Cakra Buana Resources Energi Tbk (CBRE.JK)
26.00
-1.00
(-3.70%)
At close: April 30 at 4:13:01 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 30, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 2,695,700 |
| Apr 29, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,392,400 |
| Apr 28, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 197,900 |
| Apr 25, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 440,800 |
| Apr 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 258,800 |
| Apr 23, 2025 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 871,500 |
| Apr 22, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,773,600 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 2,632,900 |
| Apr 17, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 626,200 |
| Apr 16, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,637,300 |
| Apr 15, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 1,297,800 |
| Apr 14, 2025 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 522,200 |
| Apr 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 522,900 |
| Apr 10, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 905,800 |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3,105,500 |
| Apr 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 621,800 |
| Mar 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 260,700 |
| Mar 26, 2025 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 364,200 |
| Mar 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 700,100 |
| Mar 24, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 976,400 |
| Mar 21, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,307,000 |
| Mar 20, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 3,650,000 |
| Mar 19, 2025 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,990,700 |
| Mar 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,707,100 |
| Mar 17, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 4,583,500 |
| Mar 14, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1,776,800 |
| Mar 13, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 1,592,500 |
| Mar 12, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 810,700 |
| Mar 11, 2025 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 460,600 |
| Mar 10, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 384,900 |
| Mar 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 406,900 |
| Mar 6, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 874,700 |
| Mar 5, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 119,700 |
| Mar 4, 2025 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 547,300 |
| Mar 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,401,100 |
| Feb 28, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,851,100 |
| Feb 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 3,175,300 |
| Feb 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 505,100 |
| Feb 25, 2025 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | 1,430,900 |
| Feb 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4,657,800 |
| Feb 21, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1,480,100 |
| Feb 20, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1,400,600 |
| Feb 19, 2025 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | 2,896,600 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,475,000 |
| Feb 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,616,600 |
| Feb 14, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2,066,000 |
| Feb 13, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 1,758,300 |
| Feb 12, 2025 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,310,300 |
| Feb 11, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,734,600 |
| Feb 10, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 5,760,800 |
| Feb 7, 2025 | 34.00 | 34.00 | 29.00 | 29.00 | 29.00 | 1,957,600 |
| Feb 6, 2025 | 34.00 | 34.00 | 32.00 | 32.00 | 32.00 | 6,294,200 |
| Feb 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 5,033,600 |
| Feb 4, 2025 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2,655,100 |
| Feb 3, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 4,739,400 |
| Jan 31, 2025 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7,335,400 |
| Jan 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7,348,800 |
| Jan 24, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,104,700 |
| Jan 23, 2025 | 21.00 | 24.00 | 21.00 | 24.00 | 24.00 | 5,100,500 |
| Jan 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4,576,400 |
| Jan 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,190,700 |
| Jan 20, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 808,400 |
| Jan 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 734,800 |
| Jan 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 12,193,900 |
| Jan 15, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3,567,300 |
| Jan 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 5,019,200 |
| Jan 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2,465,700 |
| Jan 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 6,666,900 |
| Jan 9, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,794,700 |
| Jan 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,472,100 |
| Jan 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2,640,500 |
| Jan 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 5,776,200 |
| Jan 3, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,084,700 |
| Jan 2, 2025 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 555,600 |
| Dec 30, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 813,000 |
| Dec 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,112,200 |
| Dec 24, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 437,500 |
| Dec 23, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,206,500 |
| Dec 20, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 817,800 |
| Dec 19, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,359,900 |
| Dec 18, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,482,000 |
| Dec 17, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 926,200 |
| Dec 16, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 477,600 |
| Dec 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 277,600 |
| Dec 12, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,259,600 |
| Dec 11, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 898,200 |
| Dec 10, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,370,700 |
| Dec 9, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,935,900 |
| Dec 6, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 315,400 |
| Dec 5, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,481,200 |
| Dec 4, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 49,500 |
| Dec 3, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 596,600 |
| Dec 2, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,881,100 |
| Nov 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,988,700 |
| Nov 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000,100 |
| Nov 26, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,832,900 |
| Nov 25, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 82,300 |
| Nov 22, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 321,700 |
| Nov 21, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 255,500 |
| Nov 20, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 580,200 |
| Nov 19, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 149,700 |
| Nov 18, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 281,400 |
| Nov 15, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,543,400 |
| Nov 14, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 892,200 |
| Nov 13, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 231,900 |
| Nov 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 244,700 |
| Nov 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,016,300 |
| Nov 8, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 468,500 |
| Nov 7, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,792,200 |
| Nov 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,782,900 |
| Nov 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,663,700 |
| Nov 4, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,047,100 |
| Nov 1, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 694,200 |
| Oct 31, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 146,900 |
| Oct 30, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 2,665,300 |
| Oct 29, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 763,400 |
| Oct 28, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 280,700 |
| Oct 25, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,331,600 |
| Oct 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 229,600 |
| Oct 23, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 156,700 |
| Oct 22, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 149,500 |
| Oct 21, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 560,200 |
| Oct 18, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,572,000 |
| Oct 17, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,188,500 |
| Oct 16, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 365,600 |
| Oct 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 464,000 |
| Oct 14, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 326,100 |
| Oct 11, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 683,600 |
| Oct 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,729,800 |
| Oct 9, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 505,400 |
| Oct 8, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 151,200 |
| Oct 7, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 114,400 |
| Oct 4, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 1,985,800 |
| Oct 3, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 317,900 |
| Oct 2, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 506,200 |
| Oct 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 657,100 |
| Sep 30, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,283,200 |
| Sep 27, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 323,500 |
| Sep 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 502,300 |
| Sep 25, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 1,047,600 |
| Sep 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 295,400 |
| Sep 23, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 743,600 |
| Sep 20, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 236,200 |
| Sep 19, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 665,700 |
| Sep 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 496,200 |
| Sep 17, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 395,600 |
| Sep 13, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 587,200 |
| Sep 12, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 7,287,200 |
| Sep 11, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 432,700 |
| Sep 10, 2024 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | 717,600 |
| Sep 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 311,800 |
| Sep 6, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 830,000 |
| Sep 5, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,703,500 |
| Sep 4, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,493,900 |
| Sep 3, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,468,900 |
| Sep 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 914,800 |
| Aug 30, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 559,500 |
| Aug 29, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1,932,000 |
| Aug 28, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,896,100 |
| Aug 27, 2024 | 21.00 | 21.00 | 18.00 | 19.00 | 19.00 | 2,624,800 |
| Aug 26, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 777,500 |
| Aug 23, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 3,566,900 |
| Aug 22, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 818,800 |
| Aug 21, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 447,700 |
| Aug 20, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 654,900 |
| Aug 19, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,117,200 |
| Aug 16, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 675,100 |
| Aug 15, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 482,200 |
| Aug 14, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 363,000 |
| Aug 13, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 715,600 |
| Aug 12, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 355,500 |
| Aug 9, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 707,700 |
| Aug 8, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,013,600 |
| Aug 7, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 934,600 |
| Aug 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 677,500 |
| Aug 5, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 1,661,800 |
| Aug 2, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,030,300 |
| Aug 1, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 629,100 |
| Jul 31, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 377,900 |
| Jul 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 327,100 |
| Jul 29, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 262,700 |
| Jul 26, 2024 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | 153,300 |
| Jul 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 124,500 |
| Jul 24, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,823,100 |
| Jul 23, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 929,000 |
| Jul 22, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 828,800 |
| Jul 19, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 456,300 |
| Jul 18, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 269,900 |
| Jul 17, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 142,600 |
| Jul 16, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 1,314,900 |
| Jul 15, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 645,900 |
| Jul 12, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 128,900 |
| Jul 11, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 309,000 |
| Jul 10, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,255,000 |
| Jul 9, 2024 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,297,800 |
| Jul 8, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 942,900 |
| Jul 5, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 1,232,400 |
| Jul 4, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 856,200 |
| Jul 3, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,457,000 |
| Jul 2, 2024 | 20.00 | 22.00 | 20.00 | 22.00 | 22.00 | 595,000 |
| Jul 1, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 758,400 |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 513,600 |
| Jun 27, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 125,900 |
| Jun 26, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 647,400 |
| Jun 25, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 808,000 |
| Jun 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,650,500 |
| Jun 21, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 867,300 |
| Jun 20, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,037,100 |
| Jun 19, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 785,900 |
| Jun 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 623,000 |
| Jun 13, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 643,200 |
| Jun 12, 2024 | 28.00 | 28.00 | 24.00 | 24.00 | 24.00 | 4,821,400 |
| Jun 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 727,700 |
| Jun 10, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,576,800 |
| Jun 7, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 561,500 |
| Jun 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 374,100 |
| Jun 5, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,294,800 |
| Jun 4, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3,133,200 |
| Jun 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 651,800 |
| May 31, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 558,000 |
| May 30, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 82,800 |
| May 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 252,000 |
| May 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 235,800 |
| May 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 142,700 |
| May 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 296,900 |
| May 21, 2024 | 39.00 | 39.00 | 36.00 | 36.00 | 36.00 | 1,430,400 |
| May 20, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3,635,800 |
| May 17, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,251,900 |
| May 16, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,996,200 |
| May 15, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,713,000 |
| May 14, 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3,167,900 |
| May 13, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,892,500 |
| May 8, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,970,000 |
| May 7, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,884,700 |
| May 6, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 714,300 |
| May 3, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,464,800 |
| May 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,929,300 |
| Apr 30, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 8,554,000 |