Jakarta - Delayed Quote IDR
PT Dharma Samudera Fishing Industries Tbk (DSFI.JK)
50.00
0.00
(0.00%)
At close: 3:49:39 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 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 670,100 |
| Apr 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,902,100 |
| Apr 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 501,400 |
| Apr 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 45,600 |
| Apr 17, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 253,800 |
| Apr 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 412,300 |
| Apr 15, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 795,500 |
| Apr 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 514,800 |
| Apr 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 612,400 |
| Apr 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 345,800 |
| Apr 9, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 697,700 |
| Apr 8, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,378,800 |
| Mar 27, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 55,100 |
| Mar 26, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 355,100 |
| Mar 25, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 397,600 |
| Mar 24, 2025 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,996,700 |
| Mar 21, 2025 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,913,700 |
| Mar 20, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 232,000 |
| Mar 19, 2025 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2,849,800 |
| Mar 18, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,082,300 |
| Mar 17, 2025 | 51.00 | 52.00 | 51.00 | 51.00 | 51.00 | 2,053,600 |
| Mar 14, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 40,000 |
| Mar 13, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 242,900 |
| Mar 12, 2025 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 433,200 |
| Mar 11, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 346,000 |
| Mar 10, 2025 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 293,900 |
| Mar 7, 2025 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 623,500 |
| Mar 6, 2025 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 3,523,800 |
| Mar 5, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 910,500 |
| Mar 4, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,401,400 |
| Mar 3, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 1,816,500 |
| Feb 28, 2025 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 4,814,100 |
| Feb 27, 2025 | 52.00 | 55.00 | 51.00 | 51.00 | 51.00 | 3,575,500 |
| Feb 26, 2025 | 52.00 | 56.00 | 51.00 | 53.00 | 53.00 | 5,158,500 |
| Feb 25, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 2,727,100 |
| Feb 24, 2025 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 940,500 |
| Feb 21, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 821,300 |
| Feb 20, 2025 | 53.00 | 56.00 | 51.00 | 54.00 | 54.00 | 3,191,800 |
| Feb 19, 2025 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,106,800 |
| Feb 18, 2025 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 192,000 |
| Feb 17, 2025 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2,287,000 |
| Feb 14, 2025 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 280,100 |
| Feb 13, 2025 | 51.00 | 54.00 | 50.00 | 53.00 | 53.00 | 6,105,400 |
| Feb 12, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2,512,500 |
| Feb 11, 2025 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 1,971,500 |
| Feb 10, 2025 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 1,082,300 |
| Feb 7, 2025 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 3,882,000 |
| Feb 6, 2025 | 55.00 | 65.00 | 54.00 | 54.00 | 54.00 | 31,857,400 |
| Feb 5, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 2,248,700 |
| Feb 4, 2025 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 884,900 |
| Feb 3, 2025 | 57.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1,227,600 |
| Jan 31, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3,646,200 |
| Jan 30, 2025 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,250,500 |
| Jan 24, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 2,150,800 |
| Jan 23, 2025 | 58.00 | 61.00 | 56.00 | 57.00 | 57.00 | 8,013,700 |
| Jan 22, 2025 | 61.00 | 62.00 | 57.00 | 58.00 | 58.00 | 4,772,300 |
| Jan 21, 2025 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | 11,326,800 |
| Jan 20, 2025 | 57.00 | 60.00 | 56.00 | 59.00 | 59.00 | 10,636,400 |
| Jan 17, 2025 | 56.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3,991,900 |
| Jan 16, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | 209,000 |
| Jan 15, 2025 | 56.00 | 57.00 | 54.00 | 57.00 | 57.00 | 2,393,100 |
| Jan 14, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 757,100 |
| Jan 13, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 1,579,700 |
| Jan 10, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 937,000 |
| Jan 9, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 3,207,900 |
| Jan 8, 2025 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 4,274,800 |
| Jan 7, 2025 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 4,721,500 |
| Jan 6, 2025 | 57.00 | 59.00 | 55.00 | 56.00 | 56.00 | 5,485,700 |
| Jan 3, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 1,591,400 |
| Jan 2, 2025 | 57.00 | 59.00 | 55.00 | 57.00 | 57.00 | 8,812,800 |
| Dec 30, 2024 | 68.00 | 73.00 | 57.00 | 57.00 | 57.00 | 81,882,500 |
| Dec 27, 2024 | 53.00 | 62.00 | 52.00 | 61.00 | 61.00 | 12,253,500 |
| Dec 24, 2024 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 801,100 |
| Dec 23, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 415,200 |
| Dec 20, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 820,000 |
| Dec 19, 2024 | 54.00 | 54.00 | 50.00 | 52.00 | 52.00 | 4,979,200 |
| Dec 18, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | 290,500 |
| Dec 17, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1,204,200 |
| Dec 16, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 400,900 |
| Dec 13, 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 649,000 |
| Dec 12, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 937,300 |
| Dec 11, 2024 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 2,627,100 |
| Dec 10, 2024 | 54.00 | 59.00 | 54.00 | 57.00 | 57.00 | 9,423,000 |
| Dec 9, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,241,700 |
| Dec 6, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,859,000 |
| Dec 5, 2024 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,131,400 |
| Dec 4, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 587,200 |
| Dec 3, 2024 | 52.00 | 53.00 | 52.00 | 52.00 | 52.00 | 546,900 |
| Dec 2, 2024 | 53.00 | 54.00 | 52.00 | 52.00 | 52.00 | 1,366,700 |
| Nov 29, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,382,500 |
| Nov 28, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,506,000 |
| Nov 26, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 3,573,200 |
| Nov 25, 2024 | 56.00 | 57.00 | 54.00 | 55.00 | 55.00 | 1,482,200 |
| Nov 22, 2024 | 58.00 | 58.00 | 54.00 | 55.00 | 55.00 | 1,877,700 |
| Nov 21, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 311,800 |
| Nov 20, 2024 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | 1,257,900 |
| Nov 19, 2024 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 2,605,300 |
| Nov 18, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 384,600 |
| Nov 15, 2024 | 58.00 | 58.00 | 53.00 | 55.00 | 55.00 | 4,291,200 |
| Nov 14, 2024 | 59.00 | 61.00 | 58.00 | 60.00 | 60.00 | 2,109,300 |
| Nov 13, 2024 | 62.00 | 62.00 | 55.00 | 60.00 | 60.00 | 6,138,300 |
| Nov 12, 2024 | 60.00 | 64.00 | 60.00 | 61.00 | 61.00 | 3,530,800 |
| Nov 11, 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,121,600 |
| Nov 8, 2024 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 4,954,300 |
| Nov 7, 2024 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | 2,892,200 |
| Nov 6, 2024 | 60.00 | 65.00 | 60.00 | 61.00 | 61.00 | 3,168,600 |
| Nov 5, 2024 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 1,195,800 |
| Nov 4, 2024 | 64.00 | 64.00 | 60.00 | 61.00 | 61.00 | 1,541,600 |
| Nov 1, 2024 | 63.00 | 65.00 | 60.00 | 64.00 | 64.00 | 3,528,300 |
| Oct 31, 2024 | 64.00 | 66.00 | 61.00 | 63.00 | 63.00 | 3,229,500 |
| Oct 30, 2024 | 62.00 | 66.00 | 62.00 | 64.00 | 64.00 | 4,125,300 |
| Oct 29, 2024 | 66.00 | 67.00 | 61.00 | 62.00 | 62.00 | 16,353,200 |
| Oct 28, 2024 | 69.00 | 69.00 | 63.00 | 65.00 | 65.00 | 4,926,500 |
| Oct 25, 2024 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 9,056,300 |
| Oct 24, 2024 | 69.00 | 69.00 | 65.00 | 67.00 | 67.00 | 11,146,500 |
| Oct 23, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 7,989,300 |
| Oct 22, 2024 | 66.00 | 70.00 | 64.00 | 68.00 | 68.00 | 12,333,500 |
| Oct 21, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 7,203,700 |
| Oct 18, 2024 | 68.00 | 68.00 | 64.00 | 66.00 | 66.00 | 10,968,600 |
| Oct 17, 2024 | 62.00 | 79.00 | 62.00 | 67.00 | 67.00 | 92,879,600 |
| Oct 16, 2024 | 55.00 | 66.00 | 55.00 | 65.00 | 65.00 | 20,015,300 |
| Oct 15, 2024 | 60.00 | 63.00 | 60.00 | 61.00 | 61.00 | 6,023,200 |
| Oct 14, 2024 | 59.00 | 64.00 | 59.00 | 61.00 | 61.00 | 13,452,700 |
| Oct 11, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 5,771,800 |
| Oct 10, 2024 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 10,288,500 |
| Oct 9, 2024 | 63.00 | 63.00 | 58.00 | 60.00 | 60.00 | 21,887,500 |
| Oct 8, 2024 | 56.00 | 65.00 | 55.00 | 65.00 | 65.00 | 16,711,500 |
| Oct 7, 2024 | 55.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,590,200 |
| Oct 4, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 2,432,100 |
| Oct 3, 2024 | 58.00 | 58.00 | 55.00 | 56.00 | 56.00 | 7,094,200 |
| Oct 2, 2024 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 7,874,800 |
| Oct 1, 2024 | 59.00 | 64.00 | 57.00 | 59.00 | 59.00 | 30,186,500 |
| Sep 30, 2024 | 55.00 | 63.00 | 53.00 | 59.00 | 59.00 | 52,392,700 |
| Sep 27, 2024 | 58.00 | 60.00 | 55.00 | 55.00 | 55.00 | 13,566,300 |
| Sep 26, 2024 | 52.00 | 60.00 | 52.00 | 59.00 | 59.00 | 26,533,100 |
| Sep 25, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 195,400 |
| Sep 24, 2024 | 53.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,694,800 |
| Sep 23, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 614,800 |
| Sep 20, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 455,700 |
| Sep 19, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 2,344,200 |
| Sep 18, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,068,000 |
| Sep 17, 2024 | 52.00 | 54.00 | 50.00 | 52.00 | 52.00 | 7,610,000 |
| Sep 13, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 258,000 |
| Sep 12, 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 2,964,800 |
| Sep 11, 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 678,700 |
| Sep 10, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 236,900 |
| Sep 9, 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 2,212,100 |
| Sep 6, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1,108,000 |
| Sep 5, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 938,600 |
| Sep 4, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,262,300 |
| Sep 3, 2024 | 55.00 | 57.00 | 54.00 | 55.00 | 55.00 | 6,722,500 |
| Sep 2, 2024 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 2,768,100 |
| Aug 30, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3,965,100 |
| Aug 29, 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 4,309,400 |
| Aug 28, 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 4,204,000 |
| Aug 27, 2024 | 54.00 | 61.00 | 52.00 | 54.00 | 54.00 | 29,078,500 |
| Aug 26, 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 949,600 |
| Aug 23, 2024 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,049,300 |
| Aug 22, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 3,127,500 |
| Aug 21, 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 621,400 |
| Aug 20, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 598,200 |
| Aug 19, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 379,200 |
| Aug 16, 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2,015,900 |
| Aug 15, 2024 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | 489,000 |
| Aug 14, 2024 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 1,416,500 |
| Aug 13, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 785,200 |
| Aug 12, 2024 | 55.00 | 55.00 | 52.00 | 53.00 | 53.00 | 769,000 |
| Aug 9, 2024 | 51.00 | 57.00 | 50.00 | 53.00 | 53.00 | 7,317,900 |
| Aug 8, 2024 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 2,102,400 |
| Aug 7, 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 224,300 |
| Aug 6, 2024 | 52.00 | 54.00 | 52.00 | 53.00 | 53.00 | 297,200 |
| Aug 5, 2024 | 55.00 | 56.00 | 52.00 | 52.00 | 52.00 | 1,349,100 |
| Aug 2, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 426,900 |
| Aug 1, 2024 | 56.00 | 56.00 | 54.00 | 55.00 | 55.00 | 845,000 |
| Jul 31, 2024 | 54.00 | 56.00 | 53.00 | 54.00 | 54.00 | 635,300 |
| Jul 30, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 55.00 | 23,500 |
| Jul 29, 2024 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 155,000 |
| Jul 26, 2024 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 486,600 |
| Jul 25, 2024 | 55.00 | 55.00 | 53.00 | 54.00 | 54.00 | 119,900 |
| Jul 24, 2024 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 643,300 |
| Jul 23, 2024 | 55.00 | 56.00 | 54.00 | 54.00 | 54.00 | 434,200 |
| Jul 22, 2024 | 55.00 | 57.00 | 54.00 | 54.00 | 54.00 | 205,500 |
| Jul 19, 2024 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | 217,000 |
| Jul 18, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 83,100 |
| Jul 17, 2024 | 57.00 | 58.00 | 55.00 | 58.00 | 58.00 | 416,200 |
| Jul 16, 2024 | 56.00 | 58.00 | 54.00 | 58.00 | 58.00 | 744,900 |
| Jul 15, 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 96,900 |
| Jul 12, 2024 | 55.00 | 57.00 | 54.00 | 57.00 | 57.00 | 306,700 |
| Jul 11, 2024 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 619,200 |
| Jul 10, 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 283,900 |
| Jul 9, 2024 | 52.00 | 55.00 | 52.00 | 55.00 | 55.00 | 417,600 |
| Jul 8, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 231,700 |
| Jul 5, 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 405,800 |
| Jul 4, 2024 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 741,100 |
| Jul 3, 2024 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 965,200 |
| Jul 2, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 988,300 |
| Jul 1, 2024 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 293,100 |
| Jun 28, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 329,600 |
| Jun 27, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 141,300 |
| Jun 26, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 244,300 |
| Jun 25, 2024 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | 386,400 |
| Jun 24, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 279,600 |
| Jun 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,300 |
| Jun 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 35,400 |
| Jun 19, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 293,600 |
| Jun 14, 2024 | 53.00 | 53.00 | 51.00 | 51.00 | 51.00 | 78,100 |
| Jun 13, 2024 | 51.00 | 54.00 | 51.00 | 53.00 | 53.00 | 744,000 |
| Jun 12, 2024 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 506,800 |
| Jun 11, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 577,100 |
| Jun 10, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,414,200 |
| Jun 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,200 |
| Jun 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,100 |
| Jun 5, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,800 |
| Jun 4, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 120,600 |
| Jun 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,540,100 |
| May 31, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 50,300 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 800 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 911,200 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 910,400 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 729,400 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 835,300 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 574,100 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 618,900 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 950,400 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2,600 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 30,100 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 13,400 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,700 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 135,600 |
| May 6, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 21,500 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 406,500 |
| May 2, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 46,500 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 223,000 |
| Apr 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 26,000 |
| Apr 26, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70,900 |
| Apr 25, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 27,600 |
| Apr 24, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 84,300 |