Jakarta - Delayed Quote IDR
PT GTS Internasional Tbk (GTSI.JK)
40.00
-1.00
(-2.44%)
At close: April 30 at 4:05:28 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 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 490,100 |
| Apr 29, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,356,200 |
| Apr 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 287,800 |
| Apr 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1,613,100 |
| Apr 24, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 988,300 |
| Apr 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 784,400 |
| Apr 22, 2025 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 2,000,400 |
| Apr 21, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 777,300 |
| Apr 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,073,000 |
| Apr 16, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 1,927,600 |
| Apr 15, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 408,400 |
| Apr 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 339,300 |
| Apr 11, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 288,400 |
| Apr 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 772,600 |
| Apr 9, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 556,800 |
| Apr 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,491,800 |
| Mar 27, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 922,200 |
| Mar 26, 2025 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2,064,500 |
| Mar 25, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 559,700 |
| Mar 24, 2025 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 638,600 |
| Mar 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,882,600 |
| Mar 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,357,000 |
| Mar 19, 2025 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 3,445,500 |
| Mar 18, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 488,600 |
| Mar 17, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 291,800 |
| Mar 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 173,400 |
| Mar 13, 2025 | 38.00 | 38.00 | 37.00 | 38.00 | 38.00 | 1,325,400 |
| Mar 12, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 543,900 |
| Mar 11, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 697,600 |
| Mar 10, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1,609,400 |
| Mar 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 381,200 |
| Mar 6, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 134,000 |
| Mar 5, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 3,725,300 |
| Mar 4, 2025 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 764,300 |
| Mar 3, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 808,400 |
| Feb 28, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,473,300 |
| Feb 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 683,900 |
| Feb 26, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 727,000 |
| Feb 25, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 196,200 |
| Feb 24, 2025 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 212,800 |
| Feb 21, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 291,300 |
| Feb 20, 2025 | 42.00 | 42.00 | 38.00 | 38.00 | 38.00 | 6,502,700 |
| Feb 19, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 1,405,700 |
| Feb 18, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 535,600 |
| Feb 17, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 495,200 |
| Feb 14, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 123,400 |
| Feb 13, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 255,000 |
| Feb 12, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,044,900 |
| Feb 11, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 7,368,900 |
| Feb 10, 2025 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 148,900 |
| Feb 7, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 1,207,500 |
| Feb 6, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 695,400 |
| Feb 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 547,700 |
| Feb 4, 2025 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1,376,300 |
| Feb 3, 2025 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 897,800 |
| Jan 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 917,500 |
| Jan 30, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 957,200 |
| Jan 24, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 774,000 |
| Jan 23, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 349,800 |
| Jan 22, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,199,200 |
| Jan 21, 2025 | 44.00 | 44.00 | 40.00 | 40.00 | 40.00 | 1,844,300 |
| Jan 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 959,500 |
| Jan 17, 2025 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1,459,700 |
| Jan 16, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 2,333,200 |
| Jan 15, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 4,303,100 |
| Jan 14, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 618,700 |
| Jan 13, 2025 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | 1,099,000 |
| Jan 10, 2025 | 1.5 Dividend | |||||
| Jan 10, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 915,900 |
| Jan 9, 2025 | 44.00 | 44.00 | 43.00 | 44.00 | 42.50 | 4,972,100 |
| Jan 8, 2025 | 41.00 | 44.00 | 41.00 | 44.00 | 42.50 | 5,663,300 |
| Jan 7, 2025 | 44.00 | 44.00 | 41.00 | 42.00 | 40.57 | 8,806,600 |
| Jan 6, 2025 | 46.00 | 46.00 | 44.00 | 44.00 | 42.50 | 5,173,200 |
| Jan 3, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 44.43 | 4,566,700 |
| Jan 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.50 | 10,227,700 |
| Dec 30, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 42.50 | 17,587,100 |
| Dec 27, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 3,898,000 |
| Dec 24, 2024 | 34.00 | 37.00 | 34.00 | 37.00 | 35.74 | 3,448,500 |
| Dec 23, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 32.84 | 1,927,800 |
| Dec 20, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 30.91 | 1,013,900 |
| Dec 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,853,800 |
| Dec 18, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 1,365,800 |
| Dec 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 875,000 |
| Dec 16, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 31.88 | 2,047,300 |
| Dec 13, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 2,271,300 |
| Dec 12, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 31.88 | 297,900 |
| Dec 11, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 2,663,700 |
| Dec 10, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 1,260,600 |
| Dec 9, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 4,141,000 |
| Dec 6, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 30.91 | 1,859,600 |
| Dec 5, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 1,228,100 |
| Dec 4, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 679,600 |
| Dec 3, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 520,000 |
| Dec 2, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 1,475,600 |
| Nov 29, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 32.84 | 1,346,400 |
| Nov 28, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 786,900 |
| Nov 26, 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 32.84 | 969,000 |
| Nov 25, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 716,300 |
| Nov 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 959,800 |
| Nov 21, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,000,600 |
| Nov 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,767,500 |
| Nov 19, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 317,600 |
| Nov 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 66,800 |
| Nov 15, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 343,800 |
| Nov 14, 2024 | 34.00 | 34.00 | 31.00 | 34.00 | 32.84 | 4,052,900 |
| Nov 13, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 32.84 | 1,809,800 |
| Nov 12, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 33.81 | 304,300 |
| Nov 11, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 34.77 | 846,700 |
| Nov 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.74 | 68,400 |
| Nov 7, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.74 | 596,400 |
| Nov 6, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 36.70 | 839,200 |
| Nov 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.67 | 682,400 |
| Nov 4, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.67 | 545,700 |
| Nov 1, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 37.67 | 1,603,200 |
| Oct 31, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 38.64 | 910,200 |
| Oct 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.67 | 4,290,400 |
| Oct 29, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 37.67 | 3,095,400 |
| Oct 28, 2024 | 43.00 | 43.00 | 41.00 | 41.00 | 39.60 | 3,490,000 |
| Oct 25, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 40.57 | 16,956,700 |
| Oct 24, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 37.67 | 1,389,100 |
| Oct 23, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 34.77 | 3,915,300 |
| Oct 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 631,800 |
| Oct 21, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,701,300 |
| Oct 18, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,062,100 |
| Oct 17, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,006,100 |
| Oct 16, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 1,205,400 |
| Oct 15, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 32.84 | 994,400 |
| Oct 14, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 32.84 | 1,346,800 |
| Oct 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,027,500 |
| Oct 10, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 31.88 | 566,900 |
| Oct 9, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 31.88 | 226,400 |
| Oct 8, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 30.91 | 1,962,900 |
| Oct 7, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 891,200 |
| Oct 4, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 1,169,600 |
| Oct 3, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 32.84 | 3,775,300 |
| Oct 2, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 2,188,900 |
| Oct 1, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.94 | 1,918,300 |
| Sep 30, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 3,302,400 |
| Sep 27, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 402,500 |
| Sep 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 408,600 |
| Sep 25, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 28.98 | 5,368,600 |
| Sep 24, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 29.94 | 1,734,500 |
| Sep 23, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 30.91 | 535,800 |
| Sep 20, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 227,500 |
| Sep 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 736,200 |
| Sep 18, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 324,200 |
| Sep 17, 2024 | 32.00 | 34.00 | 32.00 | 34.00 | 32.84 | 528,300 |
| Sep 13, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 30.91 | 386,300 |
| Sep 12, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,029,800 |
| Sep 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 31.88 | 1,652,800 |
| Sep 10, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 31.88 | 692,600 |
| Sep 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 420,100 |
| Sep 6, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 32.84 | 957,200 |
| Sep 5, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 32.84 | 554,300 |
| Sep 4, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 721,600 |
| Sep 3, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 31.88 | 3,154,800 |
| Sep 2, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 30.91 | 265,900 |
| Aug 30, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 29.94 | 1,271,200 |
| Aug 29, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 834,900 |
| Aug 28, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 28.98 | 1,420,600 |
| Aug 27, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 28.01 | 3,088,900 |
| Aug 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 28.98 | 2,675,000 |
| Aug 23, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 29.94 | 778,400 |
| Aug 22, 2024 | 32.00 | 32.00 | 31.00 | 32.00 | 30.91 | 867,800 |
| Aug 21, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 2,009,300 |
| Aug 20, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 30.91 | 330,200 |
| Aug 19, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 30.91 | 1,319,400 |
| Aug 16, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 659,800 |
| Aug 15, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 254,500 |
| Aug 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 655,700 |
| Aug 13, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 32.84 | 444,600 |
| Aug 12, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.81 | 673,600 |
| Aug 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.81 | 632,600 |
| Aug 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.81 | 352,900 |
| Aug 7, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 97,200 |
| Aug 6, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 103,800 |
| Aug 5, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 32.84 | 694,700 |
| Aug 2, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 171,900 |
| Aug 1, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 1,488,400 |
| Jul 31, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 32.84 | 446,000 |
| Jul 30, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 33.81 | 562,500 |
| Jul 29, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 34.77 | 269,300 |
| Jul 26, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.74 | 631,900 |
| Jul 25, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 1,189,500 |
| Jul 24, 2024 | 34.00 | 34.00 | 33.00 | 34.00 | 32.84 | 2,627,300 |
| Jul 23, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 32.84 | 536,700 |
| Jul 22, 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 32.84 | 1,819,000 |
| Jul 19, 2024 | 39.00 | 39.00 | 37.00 | 37.00 | 35.74 | 304,600 |
| Jul 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.64 | 485,200 |
| Jul 17, 2024 | 36.00 | 37.00 | 36.00 | 37.00 | 35.74 | 1,378,000 |
| Jul 16, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 33.81 | 1,012,600 |
| Jul 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.81 | 976,000 |
| Jul 12, 2024 | 40.00 | 40.00 | 37.00 | 37.00 | 35.74 | 1,840,900 |
| Jul 11, 2024 | 44.00 | 44.00 | 41.00 | 41.00 | 39.60 | 1,181,900 |
| Jul 10, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 43.47 | 3,345,600 |
| Jul 9, 2024 | 43.00 | 45.00 | 43.00 | 45.00 | 43.47 | 2,933,800 |
| Jul 8, 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 39.60 | 2,297,600 |
| Jul 5, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 36.70 | 2,466,000 |
| Jul 4, 2024 | 32.00 | 35.00 | 32.00 | 35.00 | 33.81 | 829,800 |
| Jul 3, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 30.91 | 3,024,300 |
| Jul 2, 2024 | 29.00 | 31.00 | 29.00 | 31.00 | 29.94 | 2,098,600 |
| Jul 1, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.01 | 7,750,800 |
| Jun 28, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 28.01 | 3,334,200 |
| Jun 27, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.05 | 4,135,100 |
| Jun 26, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 26.08 | 1,245,300 |
| Jun 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.15 | 3,525,300 |
| Jun 24, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.22 | 2,812,900 |
| Jun 21, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.22 | 3,456,400 |
| Jun 20, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 22.22 | 1,705,900 |
| Jun 19, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 23.18 | 1,935,500 |
| Jun 14, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 23.18 | 4,972,000 |
| Jun 13, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 22.22 | 3,238,400 |
| Jun 12, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.18 | 11,986,000 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.18 | 30,470,300 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.11 | 15,633,000 |
| Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.05 | 3,852,500 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 29.94 | 551,100 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.84 | 2,661,200 |
| Jun 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.74 | 1,180,700 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 39.60 | 1,073,600 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 43.47 | 68,800 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 105,000 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 147,800 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 200,300 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 39,600 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 90,500 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 60,000 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 1,054,200 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 12,500 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 4,000 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 7,100 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 38,600 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 10,800 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 35,600 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 31,500 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 102,000 |
| May 3, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 11,900 |
| May 2, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 136,500 |
| Apr 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 48.30 | 206,800 |