Jakarta - Delayed Quote IDR
PT Nusa Palapa Gemilang Tbk (NPGF.JK)
28.00
+1.00
+(3.70%)
As of 11:55:01 AM GMT+7. Market Open.
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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 267,300 |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 325,200 |
| May 2, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 138,700 |
| Apr 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 71,900 |
| Apr 29, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 160,400 |
| Apr 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 83,200 |
| Apr 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 36,300 |
| Apr 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 165,300 |
| Apr 23, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,200 |
| Apr 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 11,400 |
| Apr 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 17,800 |
| Apr 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 28,500 |
| Apr 16, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 680,700 |
| Apr 15, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1,536,900 |
| Apr 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 139,000 |
| Apr 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 5,300 |
| Apr 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 33,600 |
| Apr 9, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 366,700 |
| Apr 8, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 30,100 |
| Mar 27, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 700 |
| Mar 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 60,900 |
| Mar 25, 2025 | 30.00 | 31.00 | 28.00 | 31.00 | 31.00 | 23,300 |
| Mar 24, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 4,200 |
| Mar 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,700 |
| Mar 20, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6,000 |
| Mar 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,200 |
| Mar 18, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 6,400 |
| Mar 17, 2025 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | 23,000 |
| Mar 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 32,700 |
| Mar 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,200 |
| Mar 12, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 289,300 |
| Mar 11, 2025 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 25,900 |
| Mar 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 179,900 |
| Mar 7, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 11,700 |
| Mar 6, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 14,800 |
| Mar 5, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,200 |
| Mar 4, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 13,600 |
| Mar 3, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 28,800 |
| Feb 28, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 123,100 |
| Feb 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 37,300 |
| Feb 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 800 |
| Feb 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 177,100 |
| Feb 24, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 138,800 |
| Feb 21, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 89,100 |
| Feb 20, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 20,200 |
| Feb 19, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 464,500 |
| Feb 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3,800 |
| Feb 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 188,000 |
| Feb 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 294,300 |
| Feb 13, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 7,600 |
| Feb 12, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 33,000 |
| Feb 11, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 12,100 |
| Feb 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,400 |
| Feb 7, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 85,500 |
| Feb 6, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 13,000 |
| Feb 5, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 11,300 |
| Feb 4, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 19,600 |
| Feb 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 6,200 |
| Jan 31, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 16,100 |
| Jan 30, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 59,300 |
| Jan 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1,500 |
| Jan 23, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2,800 |
| Jan 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 122,900 |
| Jan 21, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 275,200 |
| Jan 20, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 77,400 |
| Jan 17, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 308,100 |
| Jan 16, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 11,700 |
| Jan 15, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 263,100 |
| Jan 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 95,000 |
| Jan 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 168,600 |
| Jan 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 32,200 |
| Jan 9, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 43,200 |
| Jan 8, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 346,300 |
| Jan 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 98,200 |
| Jan 6, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 19,000 |
| Jan 3, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 82,300 |
| Jan 2, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 103,800 |
| Dec 30, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 269,600 |
| Dec 27, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 149,300 |
| Dec 24, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 14,900 |
| Dec 23, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 51,400 |
| Dec 20, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2,700 |
| Dec 19, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 5,600 |
| Dec 18, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,400 |
| Dec 17, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 2,500 |
| Dec 16, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 507,600 |
| Dec 13, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2,900 |
| Dec 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 55,200 |
| Dec 11, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 488,800 |
| Dec 10, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 96,600 |
| Dec 9, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 60,300 |
| Dec 6, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 339,100 |
| Dec 5, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 102,600 |
| Dec 4, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 23,400 |
| Dec 3, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 707,100 |
| Dec 2, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 33,300 |
| Nov 29, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 306,100 |
| Nov 28, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 36,800 |
| Nov 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 61,800 |
| Nov 25, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 217,100 |
| Nov 22, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 71,600 |
| Nov 21, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6,200 |
| Nov 20, 2024 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 170,800 |
| Nov 19, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 141,000 |
| Nov 18, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 68,500 |
| Nov 15, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 31,200 |
| Nov 14, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 56,600 |
| Nov 13, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 96,600 |
| Nov 12, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 61,200 |
| Nov 11, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 36,600 |
| Nov 8, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 61,700 |
| Nov 7, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 101,900 |
| Nov 6, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 51,600 |
| Nov 5, 2024 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | 1,812,300 |
| Nov 4, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 222,800 |
| Nov 1, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 47,400 |
| Oct 31, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 38,000 |
| Oct 30, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 204,000 |
| Oct 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 642,900 |
| Oct 28, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 17,200 |
| Oct 25, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 4,700 |
| Oct 24, 2024 | 44.00 | 44.00 | 43.00 | 43.00 | 43.00 | 34,100 |
| Oct 23, 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 112,800 |
| Oct 22, 2024 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 143,400 |
| Oct 21, 2024 | 40.00 | 43.00 | 40.00 | 40.00 | 40.00 | 424,400 |
| Oct 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1,057,100 |
| Oct 17, 2024 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 222,300 |
| Oct 16, 2024 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 72,000 |
| Oct 15, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 13,900 |
| Oct 14, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 1,885,200 |
| Oct 11, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 108,400 |
| Oct 10, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 404,500 |
| Oct 9, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1,401,600 |
| Oct 8, 2024 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 1,890,700 |
| Oct 7, 2024 | 42.00 | 44.00 | 42.00 | 44.00 | 44.00 | 551,300 |
| Oct 4, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2,716,900 |
| Oct 3, 2024 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,101,400 |
| Oct 2, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 688,700 |
| Oct 1, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 413,000 |
| Sep 30, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1,600 |
| Sep 27, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 27,600 |
| Sep 26, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 12,500 |
| Sep 25, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 217,100 |
| Sep 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 202,100 |
| Sep 23, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 956,400 |
| Sep 20, 2024 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 973,700 |
| Sep 19, 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 524,700 |
| Sep 18, 2024 | 35.00 | 35.00 | 32.00 | 33.00 | 33.00 | 268,500 |
| Sep 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 102,100 |
| Sep 13, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 166,600 |
| Sep 12, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 95,200 |
| Sep 11, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 93,300 |
| Sep 10, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 40,300 |
| Sep 9, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 114,800 |
| Sep 6, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 144,000 |
| Sep 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 112,900 |
| Sep 4, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 87,900 |
| Sep 3, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 744,800 |
| Sep 2, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 417,900 |
| Aug 30, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 121,100 |
| Aug 29, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 724,200 |
| Aug 28, 2024 | 45.00 | 45.00 | 41.00 | 41.00 | 41.00 | 800,100 |
| Aug 27, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 1,146,800 |
| Aug 26, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 992,000 |
| Aug 23, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2,170,000 |
| Aug 22, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 1,460,800 |
| Aug 21, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,511,900 |
| Aug 20, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 570,900 |
| Aug 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 415,100 |
| Aug 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 19,400 |
| Aug 15, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 504,400 |
| Aug 14, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 106,800 |
| Aug 13, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 94,100 |
| Aug 12, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 85,300 |
| Aug 9, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 56,400 |
| Aug 8, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 397,300 |
| Aug 7, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 299,000 |
| Aug 6, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 120,300 |
| Aug 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 25,500 |
| Aug 2, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 27,100 |
| Aug 1, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 60,100 |
| Jul 31, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 126,400 |
| Jul 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 688,400 |
| Jul 29, 2024 | 24.00 | 26.00 | 24.00 | 26.00 | 26.00 | 339,200 |
| Jul 26, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,145,000 |
| Jul 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 450,900 |
| Jul 24, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2,660,300 |
| Jul 23, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 629,800 |
| Jul 22, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 293,800 |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 257,000 |
| Jul 18, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 257,000 |
| Jul 17, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 170,800 |
| Jul 16, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 631,300 |
| Jul 15, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 194,000 |
| Jul 12, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 2,273,400 |
| Jul 11, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 291,500 |
| Jul 10, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 460,100 |
| Jul 9, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,248,900 |
| Jul 8, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 267,400 |
| Jul 5, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 111,100 |
| Jul 4, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 316,000 |
| Jul 3, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 671,500 |
| Jul 2, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 1,517,700 |
| Jul 1, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1,950,600 |
| Jun 28, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,310,200 |
| Jun 27, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,039,400 |
| Jun 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 8,007,900 |
| Jun 25, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 1,352,500 |
| Jun 24, 2024 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | 2,768,800 |
| Jun 21, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 290,200 |
| Jun 20, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 5,428,900 |
| Jun 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3,779,500 |
| Jun 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 627,100 |
| Jun 13, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 644,000 |
| Jun 12, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 90,000 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 252,300 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,015,500 |
| Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 442,900 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 37,200 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 32,300 |
| Jun 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 26,300 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 51,800 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 16,700 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 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 | 300 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 6,100 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 600,600 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3,000 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 10,500 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 7,400 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 200 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |