Jakarta - Delayed Quote IDR
PT Royal Prima Tbk (PRIM.JK)
60.00
0.00
(0.00%)
At close: 4:00:03 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 60.00 | 62.00 | 58.00 | 60.00 | 60.00 | 7,214,900 |
| May 14, 2025 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,015,500 |
| May 9, 2025 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,777,400 |
| May 8, 2025 | 58.00 | 63.00 | 58.00 | 61.00 | 61.00 | 13,655,200 |
| May 7, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,897,300 |
| May 6, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,538,700 |
| May 5, 2025 | 59.00 | 60.00 | 57.00 | 58.00 | 58.00 | 10,673,100 |
| May 2, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 5,924,400 |
| Apr 30, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,523,500 |
| Apr 29, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,328,900 |
| Apr 28, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,548,200 |
| Apr 25, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 866,700 |
| Apr 24, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,265,700 |
| Apr 23, 2025 | 58.00 | 60.00 | 56.00 | 60.00 | 60.00 | 6,585,400 |
| Apr 22, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,517,700 |
| Apr 21, 2025 | 59.00 | 60.00 | 56.00 | 58.00 | 58.00 | 4,759,900 |
| Apr 17, 2025 | 56.00 | 59.00 | 55.00 | 59.00 | 59.00 | 4,711,600 |
| Apr 16, 2025 | 57.00 | 60.00 | 55.00 | 56.00 | 56.00 | 3,233,500 |
| Apr 15, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 418,300 |
| Apr 14, 2025 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | 1,417,500 |
| Apr 11, 2025 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 2,544,300 |
| Apr 10, 2025 | 56.00 | 56.00 | 54.00 | 56.00 | 56.00 | 463,700 |
| Apr 9, 2025 | 53.00 | 56.00 | 51.00 | 56.00 | 56.00 | 8,176,200 |
| Apr 8, 2025 | 57.00 | 57.00 | 50.00 | 54.00 | 54.00 | 15,912,000 |
| Mar 27, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 80,700 |
| Mar 26, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 991,400 |
| Mar 25, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 2,614,700 |
| Mar 24, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 4,788,500 |
| Mar 21, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 216,700 |
| Mar 20, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 971,900 |
| Mar 19, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 191,100 |
| Mar 18, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 5,148,000 |
| Mar 17, 2025 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3,520,600 |
| Mar 14, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 560,600 |
| Mar 13, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 404,600 |
| Mar 12, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,464,200 |
| Mar 11, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,490,200 |
| Mar 10, 2025 | 59.00 | 59.00 | 57.00 | 59.00 | 59.00 | 943,000 |
| Mar 7, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 874,000 |
| Mar 6, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,430,800 |
| Mar 5, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,680,700 |
| Mar 4, 2025 | 57.00 | 61.00 | 57.00 | 59.00 | 59.00 | 12,241,000 |
| Mar 3, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 6,299,500 |
| Feb 28, 2025 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 2,855,500 |
| Feb 27, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 3,490,200 |
| Feb 26, 2025 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,639,100 |
| Feb 25, 2025 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 6,091,300 |
| Feb 24, 2025 | 59.00 | 62.00 | 58.00 | 60.00 | 60.00 | 4,026,700 |
| Feb 21, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 1,908,200 |
| Feb 20, 2025 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,758,500 |
| Feb 19, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | 3,115,400 |
| Feb 18, 2025 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | 19,351,900 |
| Feb 17, 2025 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 2,593,000 |
| Feb 14, 2025 | 59.00 | 59.00 | 57.00 | 57.00 | 57.00 | 2,582,500 |
| Feb 13, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,581,600 |
| Feb 12, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 2,827,800 |
| Feb 11, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,407,100 |
| Feb 10, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 4,882,700 |
| Feb 7, 2025 | 57.00 | 59.00 | 55.00 | 58.00 | 58.00 | 7,077,000 |
| Feb 6, 2025 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,822,900 |
| Feb 5, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 3,796,400 |
| Feb 4, 2025 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 322,100 |
| Feb 3, 2025 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 1,780,700 |
| Jan 31, 2025 | 59.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,028,500 |
| Jan 30, 2025 | 58.00 | 59.00 | 57.00 | 59.00 | 59.00 | 3,210,300 |
| Jan 24, 2025 | 59.00 | 60.00 | 58.00 | 58.00 | 58.00 | 2,469,300 |
| Jan 23, 2025 | 59.00 | 63.00 | 58.00 | 58.00 | 58.00 | 27,453,300 |
| Jan 22, 2025 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,241,500 |
| Jan 21, 2025 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,554,300 |
| Jan 20, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 4,954,100 |
| Jan 17, 2025 | 57.00 | 58.00 | 56.00 | 58.00 | 58.00 | 5,736,400 |
| Jan 16, 2025 | 58.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,378,800 |
| Jan 15, 2025 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,609,600 |
| Jan 14, 2025 | 56.00 | 59.00 | 56.00 | 57.00 | 57.00 | 4,473,100 |
| Jan 13, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | 2,318,100 |
| Jan 10, 2025 | 57.00 | 59.00 | 57.00 | 57.00 | 57.00 | 939,100 |
| Jan 9, 2025 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,701,500 |
| Jan 8, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 4,654,000 |
| Jan 7, 2025 | 60.00 | 60.00 | 56.00 | 57.00 | 57.00 | 8,048,900 |
| Jan 6, 2025 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 8,561,000 |
| Jan 3, 2025 | 58.00 | 60.00 | 57.00 | 57.00 | 57.00 | 6,721,900 |
| Jan 2, 2025 | 57.00 | 59.00 | 56.00 | 58.00 | 58.00 | 3,417,100 |
| Dec 30, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 2,027,800 |
| Dec 27, 2024 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 3,016,000 |
| Dec 24, 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,949,600 |
| Dec 23, 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 1,385,400 |
| Dec 20, 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 894,600 |
| Dec 19, 2024 | 56.00 | 58.00 | 55.00 | 56.00 | 56.00 | 9,043,700 |
| Dec 18, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 1,774,000 |
| Dec 17, 2024 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | 3,088,100 |
| Dec 16, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 1,930,700 |
| Dec 13, 2024 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | 697,200 |
| Dec 12, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 1,569,900 |
| Dec 11, 2024 | 60.00 | 66.00 | 59.00 | 61.00 | 61.00 | 21,925,100 |
| Dec 10, 2024 | 61.00 | 61.00 | 59.00 | 61.00 | 61.00 | 1,057,500 |
| Dec 9, 2024 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 3,836,800 |
| Dec 6, 2024 | 58.00 | 58.00 | 57.00 | 58.00 | 58.00 | 2,231,000 |
| Dec 5, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 1,080,600 |
| Dec 4, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | 525,400 |
| Dec 3, 2024 | 58.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3,235,300 |
| Dec 2, 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 2,488,400 |
| Nov 29, 2024 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | 5,345,500 |
| Nov 28, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 1,719,500 |
| Nov 26, 2024 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 4,681,300 |
| Nov 25, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,152,000 |
| Nov 22, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 509,700 |
| Nov 21, 2024 | 60.00 | 62.00 | 59.00 | 61.00 | 61.00 | 2,624,300 |
| Nov 20, 2024 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 5,479,000 |
| Nov 19, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,591,700 |
| Nov 18, 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 3,232,300 |
| Nov 15, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 4,256,300 |
| Nov 14, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 6,833,500 |
| Nov 13, 2024 | 59.00 | 63.00 | 59.00 | 60.00 | 60.00 | 5,831,200 |
| Nov 12, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,773,300 |
| Nov 11, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 4,398,400 |
| Nov 8, 2024 | 61.00 | 62.00 | 59.00 | 59.00 | 59.00 | 4,673,100 |
| Nov 7, 2024 | 59.00 | 63.00 | 57.00 | 61.00 | 61.00 | 14,330,500 |
| Nov 6, 2024 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 3,593,300 |
| Nov 5, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 5,364,000 |
| Nov 4, 2024 | 62.00 | 62.00 | 59.00 | 61.00 | 61.00 | 6,889,900 |
| Nov 1, 2024 | 65.00 | 65.00 | 58.00 | 61.00 | 61.00 | 18,230,300 |
| Oct 31, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 4,729,400 |
| Oct 30, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 6,077,300 |
| Oct 29, 2024 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 7,487,400 |
| Oct 28, 2024 | 65.00 | 68.00 | 64.00 | 67.00 | 67.00 | 12,529,300 |
| Oct 25, 2024 | 65.00 | 68.00 | 64.00 | 65.00 | 65.00 | 24,786,800 |
| Oct 24, 2024 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 12,288,000 |
| Oct 23, 2024 | 62.00 | 66.00 | 61.00 | 65.00 | 65.00 | 13,136,500 |
| Oct 22, 2024 | 63.00 | 63.00 | 61.00 | 62.00 | 62.00 | 9,365,200 |
| Oct 21, 2024 | 62.00 | 63.00 | 60.00 | 63.00 | 63.00 | 4,683,700 |
| Oct 18, 2024 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 4,204,700 |
| Oct 17, 2024 | 62.00 | 64.00 | 61.00 | 62.00 | 62.00 | 5,305,100 |
| Oct 16, 2024 | 62.00 | 63.00 | 60.00 | 62.00 | 62.00 | 4,991,400 |
| Oct 15, 2024 | 55.00 | 62.00 | 55.00 | 62.00 | 62.00 | 8,114,900 |
| Oct 14, 2024 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | 7,463,300 |
| Oct 11, 2024 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 5,611,800 |
| Oct 10, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 4,569,000 |
| Oct 9, 2024 | 62.00 | 62.00 | 60.00 | 62.00 | 62.00 | 4,347,800 |
| Oct 8, 2024 | 64.00 | 64.00 | 60.00 | 62.00 | 62.00 | 11,616,700 |
| Oct 7, 2024 | 64.00 | 65.00 | 63.00 | 63.00 | 63.00 | 4,251,800 |
| Oct 4, 2024 | 66.00 | 67.00 | 64.00 | 64.00 | 64.00 | 12,842,800 |
| Oct 3, 2024 | 66.00 | 67.00 | 64.00 | 65.00 | 65.00 | 4,641,000 |
| Oct 2, 2024 | 65.00 | 71.00 | 64.00 | 65.00 | 65.00 | 30,362,500 |
| Oct 1, 2024 | 67.00 | 68.00 | 64.00 | 65.00 | 65.00 | 12,763,600 |
| Sep 30, 2024 | 69.00 | 72.00 | 67.00 | 67.00 | 67.00 | 17,437,500 |
| Sep 27, 2024 | 71.00 | 73.00 | 67.00 | 69.00 | 69.00 | 20,879,400 |
| Sep 26, 2024 | 72.00 | 76.00 | 69.00 | 71.00 | 71.00 | 35,660,000 |
| Sep 25, 2024 | 65.00 | 76.00 | 64.00 | 71.00 | 71.00 | 85,151,400 |
| Sep 24, 2024 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 10,865,200 |
| Sep 23, 2024 | 63.00 | 66.00 | 62.00 | 66.00 | 66.00 | 16,650,000 |
| Sep 20, 2024 | 62.00 | 64.00 | 61.00 | 63.00 | 63.00 | 8,310,400 |
| Sep 19, 2024 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | 8,197,100 |
| Sep 18, 2024 | 61.00 | 64.00 | 61.00 | 63.00 | 63.00 | 2,918,900 |
| Sep 17, 2024 | 60.00 | 62.00 | 60.00 | 61.00 | 61.00 | 2,410,200 |
| Sep 13, 2024 | 60.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,763,300 |
| Sep 12, 2024 | 63.00 | 64.00 | 60.00 | 60.00 | 60.00 | 11,822,500 |
| Sep 11, 2024 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | 4,889,000 |
| Sep 10, 2024 | 64.00 | 66.00 | 63.00 | 64.00 | 64.00 | 3,515,000 |
| Sep 9, 2024 | 65.00 | 68.00 | 64.00 | 64.00 | 64.00 | 10,767,700 |
| Sep 6, 2024 | 64.00 | 68.00 | 63.00 | 64.00 | 64.00 | 29,646,800 |
| Sep 5, 2024 | 63.00 | 65.00 | 62.00 | 63.00 | 63.00 | 10,819,000 |
| Sep 4, 2024 | 61.00 | 63.00 | 59.00 | 62.00 | 62.00 | 9,088,600 |
| Sep 3, 2024 | 59.00 | 61.00 | 58.00 | 59.00 | 59.00 | 1,934,300 |
| Sep 2, 2024 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | 5,369,200 |
| Aug 30, 2024 | 62.00 | 63.00 | 59.00 | 60.00 | 60.00 | 6,557,500 |
| Aug 29, 2024 | 63.00 | 64.00 | 61.00 | 61.00 | 61.00 | 6,462,800 |
| Aug 28, 2024 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | 5,530,600 |
| Aug 27, 2024 | 64.00 | 67.00 | 63.00 | 64.00 | 64.00 | 17,408,100 |
| Aug 26, 2024 | 62.00 | 67.00 | 61.00 | 63.00 | 63.00 | 14,647,500 |
| Aug 23, 2024 | 62.00 | 64.00 | 61.00 | 61.00 | 61.00 | 9,018,100 |
| Aug 22, 2024 | 68.00 | 68.00 | 61.00 | 61.00 | 61.00 | 23,729,800 |
| Aug 21, 2024 | 58.00 | 67.00 | 57.00 | 66.00 | 66.00 | 44,878,100 |
| Aug 20, 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 5,703,900 |
| Aug 19, 2024 | 55.00 | 60.00 | 55.00 | 58.00 | 58.00 | 6,273,900 |
| Aug 16, 2024 | 54.00 | 56.00 | 52.00 | 55.00 | 55.00 | 1,617,700 |
| Aug 15, 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 1,265,900 |
| Aug 14, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 1,797,300 |
| Aug 13, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,716,600 |
| Aug 12, 2024 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 6,811,000 |
| Aug 9, 2024 | 52.00 | 53.00 | 51.00 | 53.00 | 53.00 | 959,100 |
| Aug 8, 2024 | 53.00 | 54.00 | 51.00 | 52.00 | 52.00 | 3,055,900 |
| Aug 7, 2024 | 54.00 | 54.00 | 51.00 | 52.00 | 52.00 | 7,328,600 |
| Aug 6, 2024 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | 2,304,500 |
| Aug 5, 2024 | 58.00 | 58.00 | 52.00 | 54.00 | 54.00 | 5,043,500 |
| Aug 2, 2024 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 1,154,700 |
| Aug 1, 2024 | 57.00 | 58.00 | 55.00 | 56.00 | 56.00 | 3,242,300 |
| Jul 31, 2024 | 61.00 | 61.00 | 55.00 | 57.00 | 57.00 | 11,932,000 |
| Jul 30, 2024 | 59.00 | 64.00 | 58.00 | 61.00 | 61.00 | 13,818,700 |
| Jul 29, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1,612,100 |
| Jul 26, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | 301,200 |
| Jul 25, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 3,292,800 |
| Jul 24, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,635,300 |
| Jul 23, 2024 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 2,530,000 |
| Jul 22, 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 5,295,900 |
| Jul 19, 2024 | 61.00 | 61.00 | 59.00 | 59.00 | 59.00 | 2,298,000 |
| Jul 18, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 2,774,300 |
| Jul 17, 2024 | 59.00 | 63.00 | 59.00 | 62.00 | 62.00 | 5,294,200 |
| Jul 16, 2024 | 59.00 | 63.00 | 58.00 | 60.00 | 60.00 | 9,339,900 |
| Jul 15, 2024 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,292,500 |
| Jul 12, 2024 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 2,374,500 |
| Jul 11, 2024 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | 3,076,800 |
| Jul 10, 2024 | 56.00 | 59.00 | 55.00 | 58.00 | 58.00 | 4,415,500 |
| Jul 9, 2024 | 57.00 | 59.00 | 56.00 | 57.00 | 57.00 | 5,249,500 |
| Jul 8, 2024 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | 8,398,500 |
| Jul 5, 2024 | 63.00 | 65.00 | 57.00 | 58.00 | 58.00 | 17,838,600 |
| Jul 4, 2024 | 56.00 | 66.00 | 55.00 | 62.00 | 62.00 | 57,385,300 |
| Jul 3, 2024 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 10,205,600 |
| Jul 2, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,225,600 |
| Jul 1, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 5,014,600 |
| Jun 28, 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 547,200 |
| Jun 27, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 703,400 |
| Jun 26, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 5,091,800 |
| Jun 25, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,545,800 |
| Jun 24, 2024 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 796,300 |
| Jun 21, 2024 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 3,232,200 |
| Jun 20, 2024 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | 8,023,900 |
| Jun 19, 2024 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | 25,182,700 |
| Jun 14, 2024 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | 3,596,600 |
| Jun 13, 2024 | 50.00 | 56.00 | 50.00 | 55.00 | 55.00 | 10,230,300 |
| Jun 12, 2024 | 60.00 | 61.00 | 54.00 | 54.00 | 54.00 | 38,432,700 |
| Jun 11, 2024 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | 7,350,500 |
| Jun 10, 2024 | 66.00 | 66.00 | 61.00 | 61.00 | 61.00 | 9,270,300 |
| Jun 7, 2024 | 65.00 | 67.00 | 64.00 | 66.00 | 66.00 | 1,526,100 |
| Jun 6, 2024 | 65.00 | 67.00 | 64.00 | 65.00 | 65.00 | 1,749,700 |
| Jun 5, 2024 | 66.00 | 68.00 | 65.00 | 65.00 | 65.00 | 1,604,500 |
| Jun 4, 2024 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 791,300 |
| Jun 3, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 1,860,900 |
| May 31, 2024 | 66.00 | 68.00 | 65.00 | 66.00 | 66.00 | 2,727,600 |
| May 30, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 2,255,500 |
| May 29, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 1,444,100 |
| May 28, 2024 | 67.00 | 69.00 | 66.00 | 67.00 | 67.00 | 4,192,100 |
| May 27, 2024 | 69.00 | 70.00 | 67.00 | 67.00 | 67.00 | 2,529,700 |
| May 22, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 4,353,400 |
| May 21, 2024 | 69.00 | 77.00 | 69.00 | 70.00 | 70.00 | 27,760,200 |
| May 20, 2024 | 68.00 | 71.00 | 68.00 | 68.00 | 68.00 | 1,683,200 |
| May 17, 2024 | 70.00 | 71.00 | 68.00 | 69.00 | 69.00 | 831,300 |
| May 16, 2024 | 66.00 | 71.00 | 66.00 | 69.00 | 69.00 | 4,113,500 |
| May 15, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 626,800 |