Jakarta - Delayed Quote IDR
PT Sari Kreasi Boga Tbk (RAFI.JK)
26.00
-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 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3,808,800 |
| May 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,297,300 |
| May 2, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7,992,800 |
| Apr 30, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3,374,200 |
| Apr 29, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 4,279,900 |
| Apr 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2,805,800 |
| Apr 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,725,500 |
| Apr 24, 2025 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3,915,400 |
| Apr 23, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 4,297,300 |
| Apr 22, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 1,849,700 |
| Apr 21, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 147,100 |
| Apr 17, 2025 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 427,800 |
| Apr 16, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 901,700 |
| Apr 15, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 914,100 |
| Apr 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,168,900 |
| Apr 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 685,600 |
| Apr 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,631,000 |
| Apr 9, 2025 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 926,700 |
| Apr 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 789,000 |
| Mar 27, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 576,900 |
| Mar 26, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1,035,100 |
| Mar 25, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 58,900 |
| Mar 24, 2025 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 815,400 |
| Mar 21, 2025 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 977,600 |
| Mar 20, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 528,500 |
| Mar 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3,458,200 |
| Mar 18, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 367,500 |
| Mar 17, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 154,600 |
| Mar 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 80,200 |
| Mar 13, 2025 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 90,400 |
| Mar 12, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 269,300 |
| Mar 11, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 118,900 |
| Mar 10, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 590,100 |
| Mar 7, 2025 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 246,300 |
| Mar 6, 2025 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 128,100 |
| Mar 5, 2025 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 639,600 |
| Mar 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2,597,800 |
| Mar 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 236,700 |
| Feb 28, 2025 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 433,800 |
| Feb 27, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 318,100 |
| Feb 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 139,600 |
| Feb 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 134,800 |
| Feb 24, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 1,210,100 |
| Feb 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 847,600 |
| Feb 20, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 270,900 |
| Feb 19, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 563,700 |
| Feb 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 312,900 |
| Feb 17, 2025 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 708,300 |
| Feb 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 173,800 |
| Feb 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 41,100 |
| Feb 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 387,700 |
| Feb 11, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 75,400 |
| Feb 10, 2025 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 439,200 |
| Feb 7, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 556,600 |
| Feb 6, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 816,800 |
| Feb 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 829,300 |
| Feb 4, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 163,400 |
| Feb 3, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 248,100 |
| Jan 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 383,200 |
| Jan 30, 2025 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 891,700 |
| Jan 24, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 219,600 |
| Jan 23, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 537,200 |
| Jan 22, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 215,700 |
| Jan 21, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1,664,500 |
| Jan 20, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 771,000 |
| Jan 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 406,100 |
| Jan 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 135,500 |
| Jan 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1,158,300 |
| Jan 14, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1,325,600 |
| Jan 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 179,300 |
| Jan 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 119,200 |
| Jan 9, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 724,000 |
| Jan 8, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 87,900 |
| Jan 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 62,300 |
| Jan 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 658,300 |
| Jan 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,260,600 |
| Jan 2, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 797,200 |
| Dec 30, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 502,100 |
| Dec 27, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 59,400 |
| Dec 24, 2024 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 198,800 |
| Dec 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 99,000 |
| Dec 20, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 244,400 |
| Dec 19, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 270,600 |
| Dec 18, 2024 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 474,200 |
| Dec 17, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 521,300 |
| Dec 16, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 651,600 |
| Dec 13, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 960,100 |
| Dec 12, 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 233,700 |
| Dec 11, 2024 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 620,000 |
| Dec 10, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 372,800 |
| Dec 9, 2024 | 39.00 | 39.00 | 36.00 | 37.00 | 37.00 | 578,300 |
| Dec 6, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2,649,900 |
| Dec 5, 2024 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 2,384,500 |
| Dec 4, 2024 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 523,300 |
| Dec 3, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,736,700 |
| Dec 2, 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 169,600 |
| Nov 29, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 297,700 |
| Nov 28, 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,197,200 |
| Nov 26, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 182,400 |
| Nov 25, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 401,800 |
| Nov 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1,172,900 |
| Nov 21, 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 325,700 |
| Nov 20, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 508,800 |
| Nov 19, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 284,500 |
| Nov 18, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 218,800 |
| Nov 15, 2024 | 30.00 | 30.00 | 27.00 | 28.00 | 28.00 | 729,900 |
| Nov 14, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 1,165,100 |
| Nov 13, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 4,343,000 |
| Nov 12, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 966,900 |
| Nov 11, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 595,400 |
| Nov 8, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,200,900 |
| Nov 7, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 5,192,300 |
| Nov 6, 2024 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2,184,000 |
| Nov 5, 2024 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3,305,700 |
| Nov 4, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7,072,200 |
| Nov 1, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 10,285,700 |
| Oct 31, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,043,200 |
| Oct 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 578,800 |
| Oct 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,764,600 |
| Oct 28, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 73,200 |
| Oct 25, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 194,100 |
| Oct 24, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,063,200 |
| Oct 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 186,600 |
| Oct 22, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 361,100 |
| Oct 21, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 726,000 |
| Oct 18, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 207,200 |
| Oct 17, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 79,900 |
| Oct 16, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 314,400 |
| Oct 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 237,200 |
| Oct 14, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,971,900 |
| Oct 11, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 165,300 |
| Oct 10, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 1,476,800 |
| Oct 9, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 1,302,400 |
| Oct 8, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 972,600 |
| Oct 7, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 2,304,000 |
| Oct 4, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | 982,400 |
| Oct 3, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 494,000 |
| Oct 2, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 511,200 |
| Oct 1, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 300,000 |
| Sep 30, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 876,800 |
| Sep 27, 2024 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 530,200 |
| Sep 26, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 83,400 |
| Sep 25, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 458,100 |
| Sep 24, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 745,000 |
| Sep 23, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 843,300 |
| Sep 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 272,000 |
| Sep 19, 2024 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 437,700 |
| Sep 18, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 998,500 |
| Sep 17, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 511,100 |
| Sep 13, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 710,600 |
| Sep 12, 2024 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1,577,700 |
| Sep 11, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3,759,800 |
| Sep 10, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 998,400 |
| Sep 9, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2,377,300 |
| Sep 6, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 1,535,500 |
| Sep 5, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,351,100 |
| Sep 4, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 763,200 |
| Sep 3, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 207,700 |
| Sep 2, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 841,800 |
| Aug 30, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,361,700 |
| Aug 29, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 900,900 |
| Aug 28, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 989,100 |
| Aug 27, 2024 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | 1,008,800 |
| Aug 26, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 252,600 |
| Aug 23, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 107,700 |
| Aug 22, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 822,300 |
| Aug 21, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 466,400 |
| Aug 20, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1,489,300 |
| Aug 19, 2024 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 826,800 |
| Aug 16, 2024 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 615,600 |
| Aug 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,380,200 |
| Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,387,100 |
| Aug 13, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 603,800 |
| Aug 12, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 626,200 |
| Aug 9, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1,084,000 |
| Aug 8, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 499,000 |
| Aug 7, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 843,000 |
| Aug 6, 2024 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 931,400 |
| Aug 5, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 3,116,900 |
| Aug 2, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4,904,000 |
| Aug 1, 2024 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | 3,583,400 |
| Jul 31, 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 2,541,700 |
| Jul 30, 2024 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 293,800 |
| Jul 29, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 365,100 |
| Jul 26, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,431,000 |
| Jul 25, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 873,100 |
| Jul 24, 2024 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1,866,600 |
| Jul 23, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 216,600 |
| Jul 22, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2,161,600 |
| Jul 19, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1,112,700 |
| Jul 18, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2,156,800 |
| Jul 17, 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 2,182,400 |
| Jul 16, 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 499,000 |
| Jul 15, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 474,600 |
| Jul 12, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 368,000 |
| Jul 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 149,900 |
| Jul 10, 2024 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 459,200 |
| Jul 9, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 372,500 |
| Jul 8, 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 1,177,700 |
| Jul 5, 2024 | 0.32 Dividend | |||||
| Jul 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 884,100 |
| Jul 4, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | 5,084,500 |
| Jul 3, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.68 | 416,800 |
| Jul 2, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 349,800 |
| Jul 1, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 437,900 |
| Jun 28, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 2,179,800 |
| Jun 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 860,300 |
| Jun 26, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.79 | 278,200 |
| Jun 25, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.80 | 1,718,500 |
| Jun 24, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 17.81 | 2,483,900 |
| Jun 21, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.82 | 2,563,000 |
| Jun 20, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.81 | 6,527,600 |
| Jun 19, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 18.80 | 2,012,400 |
| Jun 14, 2024 | 22.00 | 22.00 | 21.00 | 21.00 | 20.78 | 1,241,500 |
| Jun 13, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.77 | 8,588,200 |
| Jun 12, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 23.74 | 7,803,700 |
| Jun 11, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 23.74 | 4,762,600 |
| Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.72 | 6,289,700 |
| Jun 7, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.70 | 321,100 |
| Jun 6, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.67 | 380,500 |
| Jun 5, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | 443,100 |
| Jun 4, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.61 | 240,100 |
| Jun 3, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.56 | 148,000 |
| May 31, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 44.52 | 80,600 |
| May 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 138,400 |
| May 29, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 11,100 |
| May 28, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 253,600 |
| May 27, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 223,000 |
| May 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 98,400 |
| May 21, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 6,300 |
| May 20, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 4,200 |
| May 17, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 32,000 |
| May 16, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 10,500 |
| May 15, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 216,000 |
| May 14, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 46,500 |
| May 13, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 590,700 |
| May 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 86,300 |
| May 7, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 20,900 |
| May 6, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.47 | 1,567,000 |