42.00
+3.00
+(7.69%)
At close: April 11 at 4:14:52 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 11, 2025 | 42.00 | 42.00 | 39.00 | 42.00 | 42.00 | 5,726,700 |
| Apr 10, 2025 | 38.00 | 39.00 | 35.00 | 39.00 | 39.00 | 6,541,100 |
| Apr 9, 2025 | 34.00 | 37.00 | 32.00 | 36.00 | 36.00 | 11,455,700 |
| Apr 8, 2025 | 39.00 | 39.00 | 34.00 | 34.00 | 34.00 | 5,084,600 |
| Mar 27, 2025 | 34.00 | 37.00 | 34.00 | 37.00 | 37.00 | 11,673,800 |
| Mar 26, 2025 | 30.00 | 34.00 | 30.00 | 34.00 | 34.00 | 7,761,400 |
| Mar 25, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3,571,900 |
| Mar 24, 2025 | 34.00 | 34.00 | 29.00 | 31.00 | 31.00 | 7,123,500 |
| Mar 21, 2025 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 7,488,200 |
| Mar 20, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 19,012,700 |
| Mar 19, 2025 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 1,621,200 |
| Mar 18, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 6,517,900 |
| Mar 17, 2025 | 39.00 | 42.00 | 36.00 | 36.00 | 36.00 | 21,720,200 |
| Mar 14, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,472,100 |
| Mar 13, 2025 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,960,300 |
| Mar 12, 2025 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2,126,700 |
| Mar 11, 2025 | 46.00 | 48.00 | 43.00 | 44.00 | 44.00 | 9,213,800 |
| Mar 10, 2025 | 41.00 | 45.00 | 38.00 | 45.00 | 45.00 | 15,304,500 |
| Mar 7, 2025 | 43.00 | 44.00 | 41.00 | 41.00 | 41.00 | 3,689,100 |
| Mar 6, 2025 | 42.00 | 46.00 | 38.00 | 43.00 | 43.00 | 15,665,100 |
| Mar 5, 2025 | 42.00 | 42.00 | 36.00 | 42.00 | 42.00 | 19,840,000 |
| Mar 4, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 5,150,200 |
| Mar 3, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1,768,300 |
| Feb 28, 2025 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10,829,200 |
| Feb 27, 2025 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 4,058,700 |
| Feb 26, 2025 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | 3,120,700 |
| Feb 25, 2025 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 3,078,500 |
| Feb 24, 2025 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3,021,500 |
| Feb 21, 2025 | 29.00 | 31.00 | 28.00 | 28.00 | 28.00 | 4,381,300 |
| Feb 20, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 1,527,500 |
| Feb 19, 2025 | 34.00 | 34.00 | 28.00 | 29.00 | 29.00 | 10,536,100 |
| Feb 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 554,600 |
| Feb 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 891,700 |
| Feb 14, 2025 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 2,458,300 |
| Feb 13, 2025 | 23.00 | 25.00 | 21.00 | 25.00 | 25.00 | 6,441,200 |
| Feb 12, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 4,113,700 |
| Feb 11, 2025 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | 4,967,000 |
| Feb 10, 2025 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 4,564,200 |
| Feb 7, 2025 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 5,687,500 |
| Feb 6, 2025 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | 2,698,100 |
| Feb 5, 2025 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 2,730,300 |
| Feb 4, 2025 | 33.00 | 36.00 | 31.00 | 34.00 | 34.00 | 14,419,100 |
| Feb 3, 2025 | 36.00 | 36.00 | 33.00 | 33.00 | 33.00 | 7,110,900 |
| Jan 31, 2025 | 39.00 | 39.00 | 35.00 | 36.00 | 36.00 | 3,847,100 |
| Jan 30, 2025 | 39.00 | 39.00 | 36.00 | 38.00 | 38.00 | 2,321,000 |
| Jan 24, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,658,900 |
| Jan 23, 2025 | 39.00 | 41.00 | 38.00 | 38.00 | 38.00 | 2,520,400 |
| Jan 22, 2025 | 39.00 | 41.00 | 38.00 | 39.00 | 39.00 | 1,386,300 |
| Jan 21, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | 2,612,000 |
| Jan 20, 2025 | 40.00 | 42.00 | 38.00 | 39.00 | 39.00 | 1,983,800 |
| Jan 17, 2025 | 44.00 | 45.00 | 38.00 | 39.00 | 39.00 | 3,266,600 |
| Jan 16, 2025 | 39.00 | 42.00 | 36.00 | 41.00 | 41.00 | 4,480,300 |
| Jan 15, 2025 | 42.00 | 44.00 | 39.00 | 39.00 | 39.00 | 12,626,500 |
| Jan 14, 2025 | 47.00 | 47.00 | 43.00 | 43.00 | 43.00 | 9,544,100 |
| Jan 13, 2025 | 51.00 | 52.00 | 47.00 | 47.00 | 47.00 | 4,792,700 |
| Jan 10, 2025 | 53.00 | 53.00 | 49.00 | 52.00 | 52.00 | 14,408,500 |
| Jan 9, 2025 | 45.00 | 49.00 | 41.00 | 49.00 | 49.00 | 16,942,000 |
| Jan 8, 2025 | 42.00 | 45.00 | 42.00 | 45.00 | 45.00 | 1,052,200 |
| Jan 7, 2025 | 45.00 | 47.00 | 43.00 | 44.00 | 44.00 | 1,263,500 |
| Jan 6, 2025 | 42.00 | 45.00 | 42.00 | 44.00 | 44.00 | 1,879,700 |
| Jan 3, 2025 | 46.00 | 47.00 | 41.00 | 41.00 | 41.00 | 5,213,300 |
| Jan 2, 2025 | 46.00 | 49.00 | 45.00 | 45.00 | 45.00 | 2,609,600 |
| Dec 30, 2024 | 47.00 | 50.00 | 43.00 | 46.00 | 46.00 | 6,284,700 |
| Dec 27, 2024 | 51.00 | 52.00 | 45.00 | 47.00 | 47.00 | 5,794,200 |
| Dec 24, 2024 | 46.00 | 48.00 | 45.00 | 48.00 | 48.00 | 6,749,100 |
| Dec 23, 2024 | 40.00 | 44.00 | 40.00 | 44.00 | 44.00 | 19,417,800 |
| Dec 20, 2024 | 39.00 | 40.00 | 36.00 | 40.00 | 40.00 | 9,985,100 |
| Dec 19, 2024 | 41.00 | 41.00 | 37.00 | 37.00 | 37.00 | 5,184,200 |
| Dec 18, 2024 | 44.00 | 45.00 | 39.00 | 41.00 | 41.00 | 5,321,000 |
| Dec 17, 2024 | 45.00 | 47.00 | 42.00 | 43.00 | 43.00 | 3,526,000 |
| Dec 16, 2024 | 48.00 | 48.00 | 44.00 | 44.00 | 44.00 | 1,407,500 |
| Dec 13, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 4,502,900 |
| Dec 12, 2024 | 50.00 | 52.00 | 45.00 | 48.00 | 48.00 | 5,977,600 |
| Dec 11, 2024 | 49.00 | 53.00 | 46.00 | 50.00 | 50.00 | 51,576,900 |
| Dec 10, 2024 | 48.00 | 50.00 | 47.00 | 49.00 | 49.00 | 3,814,200 |
| Dec 9, 2024 | 49.00 | 50.00 | 45.00 | 49.00 | 49.00 | 7,828,200 |
| Dec 6, 2024 | 50.00 | 53.00 | 47.00 | 49.00 | 49.00 | 8,964,700 |
| Dec 5, 2024 | 53.00 | 55.00 | 49.00 | 52.00 | 52.00 | 4,915,400 |
| Dec 4, 2024 | 56.00 | 56.00 | 49.00 | 52.00 | 52.00 | 12,233,300 |
| Dec 3, 2024 | 47.00 | 51.00 | 44.00 | 51.00 | 51.00 | 5,938,800 |
| Dec 2, 2024 | 51.00 | 52.00 | 47.00 | 47.00 | 47.00 | 10,087,300 |
| Nov 29, 2024 | 57.00 | 57.00 | 51.00 | 52.00 | 52.00 | 11,443,600 |
| Nov 28, 2024 | 60.00 | 63.00 | 54.00 | 56.00 | 56.00 | 12,939,700 |
| Nov 26, 2024 | 58.00 | 58.00 | 48.00 | 58.00 | 58.00 | 36,413,400 |
| Nov 25, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 839,000 |
| Nov 22, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 697,200 |
| Nov 21, 2024 | 37.00 | 45.00 | 37.00 | 45.00 | 45.00 | 25,139,800 |
| Nov 20, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 5,436,400 |
| Nov 19, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 502,300 |
| Nov 18, 2024 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 3,542,300 |
| Nov 15, 2024 | 60.00 | 60.00 | 54.00 | 54.00 | 54.00 | 7,708,900 |
| Nov 14, 2024 | 71.00 | 71.00 | 60.00 | 60.00 | 60.00 | 20,338,100 |
| Nov 13, 2024 | 66.00 | 66.00 | 61.00 | 66.00 | 66.00 | 31,019,100 |
| Nov 12, 2024 | 60.00 | 60.00 | 50.00 | 60.00 | 60.00 | 110,078,400 |
| Nov 11, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 5,622,100 |
| Nov 8, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 22,833,000 |
| Nov 7, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 3,121,400 |
| Nov 6, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2,208,100 |
| Nov 5, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3,489,100 |
| Nov 4, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 8,758,700 |
| Nov 1, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3,725,000 |
| Oct 31, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 5,866,200 |
| Oct 30, 2024 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 27,262,400 |
| Oct 29, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,068,200 |
| Oct 28, 2024 | 22.00 | 24.00 | 22.00 | 24.00 | 24.00 | 5,700,500 |
| Oct 25, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 6,191,900 |
| Oct 24, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 3,946,100 |
| Oct 23, 2024 | 17.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,466,200 |
| Oct 22, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 711,700 |
| Oct 21, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 338,400 |
| Oct 18, 2024 | 18.00 | 21.00 | 18.00 | 20.00 | 20.00 | 938,600 |
| Oct 17, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 4,117,100 |
| Oct 16, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,463,400 |
| Oct 15, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 2,018,800 |
| Oct 14, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 3,722,400 |
| Oct 11, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,500,700 |
| Oct 10, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 572,900 |
| Oct 9, 2024 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 404,800 |
| Oct 8, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 479,600 |
| Oct 7, 2024 | 15.00 | 16.00 | 15.00 | 16.00 | 16.00 | 418,600 |
| Oct 4, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 68,800 |
| Oct 3, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 371,000 |
| Oct 2, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,532,300 |
| Oct 1, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 2,109,300 |
| Sep 30, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,371,500 |
| Sep 27, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 373,100 |
| Sep 26, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 200,700 |
| Sep 25, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 44,700 |
| Sep 24, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 414,000 |
| Sep 23, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 461,300 |
| Sep 20, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,220,400 |
| Sep 19, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 157,200 |
| Sep 18, 2024 | 16.00 | 18.00 | 16.00 | 17.00 | 17.00 | 1,801,800 |
| Sep 17, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 4,512,400 |
| Sep 13, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 2,973,300 |
| Sep 12, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 627,200 |
| Sep 11, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 530,000 |
| Sep 10, 2024 | 16.00 | 17.00 | 15.00 | 17.00 | 17.00 | 484,400 |
| Sep 9, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 210,500 |
| Sep 6, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 142,000 |
| Sep 5, 2024 | 15.00 | 16.00 | 14.00 | 16.00 | 16.00 | 2,218,200 |
| Sep 4, 2024 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 1,168,800 |
| Sep 3, 2024 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 1,824,600 |
| Sep 2, 2024 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | 829,800 |
| Aug 30, 2024 | 14.00 | 15.00 | 13.00 | 15.00 | 15.00 | 1,989,700 |
| Aug 29, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 1,207,300 |
| Aug 28, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 251,100 |
| Aug 27, 2024 | 12.00 | 14.00 | 12.00 | 13.00 | 13.00 | 736,500 |
| Aug 26, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 613,500 |
| Aug 23, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 271,900 |
| Aug 22, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 216,300 |
| Aug 21, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 344,300 |
| Aug 20, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 120,400 |
| Aug 19, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 3,002,000 |
| Aug 16, 2024 | 12.00 | 14.00 | 12.00 | 14.00 | 14.00 | 707,900 |
| Aug 15, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 325,100 |
| Aug 14, 2024 | 12.00 | 13.00 | 11.00 | 12.00 | 12.00 | 542,500 |
| Aug 13, 2024 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | 2,122,800 |
| Aug 12, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 335,500 |
| Aug 9, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 1,133,200 |
| Aug 8, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 252,300 |
| Aug 7, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 324,900 |
| Aug 6, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 174,600 |
| Aug 5, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 717,200 |
| Aug 2, 2024 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | 124,500 |
| Aug 1, 2024 | 12.00 | 14.00 | 12.00 | 13.00 | 13.00 | 1,658,300 |
| Jul 31, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 756,900 |
| Jul 30, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 1,715,500 |
| Jul 29, 2024 | 12.00 | 14.00 | 12.00 | 13.00 | 13.00 | 658,400 |
| Jul 26, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 522,800 |
| Jul 25, 2024 | 16.00 | 16.00 | 14.00 | 14.00 | 14.00 | 1,310,500 |
| Jul 24, 2024 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 489,500 |
| Jul 23, 2024 | 13.00 | 15.00 | 13.00 | 15.00 | 15.00 | 2,782,200 |
| Jul 22, 2024 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 325,900 |
| Jul 19, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 449,200 |
| Jul 18, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 81,200 |
| Jul 17, 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 768,100 |
| Jul 16, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 271,100 |
| Jul 15, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 1,410,800 |
| Jul 12, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 324,200 |
| Jul 11, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 383,000 |
| Jul 10, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 348,500 |
| Jul 9, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 2,973,600 |
| Jul 8, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 10,665,100 |
| Jul 5, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 2,031,900 |
| Jul 4, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 467,200 |
| Jul 3, 2024 | 15.00 | 15.00 | 14.00 | 15.00 | 15.00 | 845,100 |
| Jul 2, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 857,000 |
| Jul 1, 2024 | 13.00 | 13.00 | 12.00 | 13.00 | 13.00 | 465,800 |
| Jun 28, 2024 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | 1,824,800 |
| Jun 27, 2024 | 10.00 | 11.00 | 10.00 | 11.00 | 11.00 | 2,887,400 |
| Jun 26, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 2,833,500 |
| Jun 25, 2024 | 10.00 | 10.00 | 9.00 | 9.00 | 9.00 | 134,700 |
| Jun 24, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 721,300 |
| Jun 21, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 6,300 |
| Jun 20, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 171,900 |
| Jun 19, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 335,000 |
| Jun 14, 2024 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | 154,300 |
| Jun 13, 2024 | 8.00 | 10.00 | 8.00 | 9.00 | 9.00 | 17,200 |
| Jun 12, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 139,400 |
| Jun 11, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,990,600 |
| Jun 10, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 194,500 |
| Jun 7, 2024 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 283,900 |
| Jun 6, 2024 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1,563,900 |
| Jun 5, 2024 | 9.00 | 10.00 | 9.00 | 9.00 | 9.00 | 743,100 |
| Jun 4, 2024 | 11.00 | 11.00 | 9.00 | 10.00 | 10.00 | 6,286,700 |
| Jun 3, 2024 | 12.00 | 12.00 | 10.00 | 10.00 | 10.00 | 5,331,200 |
| May 31, 2024 | 13.00 | 13.00 | 11.00 | 11.00 | 11.00 | 1,189,800 |
| May 30, 2024 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | 1,551,200 |
| May 29, 2024 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 1,610,000 |
| May 28, 2024 | 13.00 | 15.00 | 13.00 | 13.00 | 13.00 | 3,160,000 |
| May 27, 2024 | 14.00 | 14.00 | 13.00 | 14.00 | 14.00 | 1,746,200 |
| May 22, 2024 | 14.00 | 15.00 | 13.00 | 14.00 | 14.00 | 1,512,600 |
| May 21, 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 519,300 |
| May 20, 2024 | 13.00 | 15.00 | 13.00 | 14.00 | 14.00 | 12,774,800 |
| May 17, 2024 | 13.00 | 14.00 | 12.00 | 14.00 | 14.00 | 1,095,800 |
| May 16, 2024 | 14.00 | 14.00 | 13.00 | 13.00 | 13.00 | 2,604,800 |
| May 15, 2024 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 2,423,800 |
| May 14, 2024 | 16.00 | 16.00 | 15.00 | 15.00 | 15.00 | 1,406,300 |
| May 13, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 641,600 |
| May 8, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 1,167,700 |
| May 7, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 1,976,500 |
| May 6, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,163,000 |
| May 3, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 4,408,000 |
| May 2, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 113,500 |
| Apr 30, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,243,900 |
| Apr 29, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 430,000 |
| Apr 26, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 488,700 |
| Apr 25, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 295,200 |
| Apr 24, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 745,900 |
| Apr 23, 2024 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | 896,300 |
| Apr 22, 2024 | 19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 187,600 |
| Apr 19, 2024 | 19.00 | 21.00 | 19.00 | 21.00 | 21.00 | 1,464,300 |
| Apr 18, 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 10,619,400 |
| Apr 17, 2024 | 19.00 | 22.00 | 19.00 | 21.00 | 21.00 | 12,378,000 |
| Apr 16, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,538,900 |