Jakarta - Delayed Quote • IDR
PT Darya-Varia Laboratoria Tbk (DVLA.JK)
At close: April 26 at 4:10 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 26, 2024 | 1,440.00 | 1,440.00 | 1,420.00 | 1,430.00 | 1,430.00 | 17,000 |
| Apr 25, 2024 | 1,415.00 | 1,440.00 | 1,415.00 | 1,435.00 | 1,435.00 | 3,500 |
| Apr 24, 2024 | 1,435.00 | 1,465.00 | 1,410.00 | 1,415.00 | 1,415.00 | 8,700 |
| Apr 23, 2024 | 1,445.00 | 1,470.00 | 1,410.00 | 1,415.00 | 1,415.00 | 41,400 |
| Apr 22, 2024 | 1,430.00 | 1,445.00 | 1,430.00 | 1,440.00 | 1,440.00 | 20,900 |
| Apr 19, 2024 | 1,465.00 | 1,465.00 | 1,420.00 | 1,430.00 | 1,430.00 | 20,000 |
| Apr 18, 2024 | 1,470.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,470.00 | 66,500 |
| Apr 17, 2024 | 1,400.00 | 1,500.00 | 1,400.00 | 1,480.00 | 1,480.00 | 8,900 |
| Apr 16, 2024 | 1,455.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 42,100 |
| Apr 5, 2024 | 1,500.00 | 1,525.00 | 1,450.00 | 1,455.00 | 1,455.00 | 240,100 |
| Apr 4, 2024 | 1,480.00 | 1,530.00 | 1,465.00 | 1,500.00 | 1,500.00 | 21,800 |
| Apr 3, 2024 | 1,500.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | 29,600 |
| Apr 2, 2024 | 1,480.00 | 1,500.00 | 1,470.00 | 1,500.00 | 1,500.00 | 18,800 |
| Apr 1, 2024 | 1,475.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | 29,300 |
| Mar 28, 2024 | 1,525.00 | 1,525.00 | 1,460.00 | 1,460.00 | 1,460.00 | 73,200 |
| Mar 27, 2024 | 1,530.00 | 1,530.00 | 1,470.00 | 1,490.00 | 1,490.00 | 126,300 |
| Mar 26, 2024 | 1,530.00 | 1,530.00 | 1,480.00 | 1,515.00 | 1,515.00 | 51,800 |
| Mar 25, 2024 | 1,540.00 | 1,540.00 | 1,400.00 | 1,510.00 | 1,510.00 | 152,200 |
| Mar 22, 2024 | 1,395.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | 230,900 |
| Mar 21, 2024 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | 126,300 |
| Mar 20, 2024 | 1,400.00 | 1,410.00 | 1,395.00 | 1,395.00 | 1,395.00 | 68,500 |
| Mar 19, 2024 | 1,410.00 | 1,420.00 | 1,400.00 | 1,400.00 | 1,400.00 | 155,800 |
| Mar 18, 2024 | 1,440.00 | 1,450.00 | 1,395.00 | 1,410.00 | 1,410.00 | 265,000 |
| Mar 15, 2024 | 1,430.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | 76,900 |
| Mar 14, 2024 | 1,475.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | 138,400 |
| Mar 13, 2024 | 1,470.00 | 1,480.00 | 1,460.00 | 1,465.00 | 1,465.00 | 57,700 |
| Mar 8, 2024 | 1,500.00 | 1,505.00 | 1,460.00 | 1,470.00 | 1,470.00 | 72,200 |
| Mar 7, 2024 | 1,530.00 | 1,535.00 | 1,490.00 | 1,490.00 | 1,490.00 | 102,700 |
| Mar 6, 2024 | 1,560.00 | 1,585.00 | 1,525.00 | 1,530.00 | 1,530.00 | 66,000 |
| Mar 5, 2024 | 1,620.00 | 1,620.00 | 1,550.00 | 1,555.00 | 1,555.00 | 148,000 |
| Mar 4, 2024 | 1,595.00 | 1,635.00 | 1,575.00 | 1,590.00 | 1,590.00 | 53,000 |
| Mar 1, 2024 | 1,635.00 | 1,635.00 | 1,600.00 | 1,635.00 | 1,635.00 | 44,900 |
| Feb 29, 2024 | 1,640.00 | 1,645.00 | 1,630.00 | 1,630.00 | 1,630.00 | 12,500 |
| Feb 28, 2024 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,640.00 | 9,200 |
| Feb 27, 2024 | 1,645.00 | 1,645.00 | 1,640.00 | 1,645.00 | 1,645.00 | 6,300 |
| Feb 26, 2024 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,645.00 | 13,100 |
| Feb 23, 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,650.00 | 7,400 |
| Feb 22, 2024 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,645.00 | 33,400 |
| Feb 21, 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,655.00 | 14,100 |
| Feb 20, 2024 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,650.00 | 16,200 |
| Feb 19, 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,655.00 | 4,500 |
| Feb 16, 2024 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 38,700 |
| Feb 15, 2024 | 1,665.00 | 1,665.00 | 1,630.00 | 1,650.00 | 1,650.00 | 6,000 |
| Feb 13, 2024 | 1,655.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,660.00 | 11,400 |
| Feb 12, 2024 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,645.00 | 26,800 |
| Feb 7, 2024 | 1,675.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | 2,500 |
| Feb 6, 2024 | 1,655.00 | 1,655.00 | 1,645.00 | 1,655.00 | 1,655.00 | 2,200 |
| Feb 5, 2024 | 1,665.00 | 1,665.00 | 1,630.00 | 1,655.00 | 1,655.00 | 20,700 |
| Feb 2, 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,665.00 | 48,200 |
| Feb 1, 2024 | 1,690.00 | 1,690.00 | 1,665.00 | 1,685.00 | 1,685.00 | 23,100 |
| Jan 31, 2024 | 1,690.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 1,500 |
| Jan 30, 2024 | 1,685.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | 6,800 |
| Jan 29, 2024 | 1,665.00 | 1,695.00 | 1,665.00 | 1,665.00 | 1,665.00 | 5,200 |
| Jan 26, 2024 | 1,675.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,665.00 | 3,200 |
| Jan 25, 2024 | 1,700.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,675.00 | 4,900 |
| Jan 24, 2024 | 1,660.00 | 1,710.00 | 1,655.00 | 1,700.00 | 1,700.00 | 9,900 |
| Jan 23, 2024 | 1,680.00 | 1,680.00 | 1,655.00 | 1,655.00 | 1,655.00 | 13,200 |
| Jan 22, 2024 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,800 |
| Jan 19, 2024 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,680.00 | 11,400 |
| Jan 18, 2024 | 1,700.00 | 1,700.00 | 1,675.00 | 1,675.00 | 1,675.00 | 18,700 |
| Jan 17, 2024 | 1,705.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 2,600 |
| Jan 16, 2024 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 9,200 |
| Jan 15, 2024 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 10,500 |
| Jan 12, 2024 | 1,705.00 | 1,705.00 | 1,695.00 | 1,700.00 | 1,700.00 | 7,700 |
| Jan 11, 2024 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,690.00 | 7,800 |
| Jan 10, 2024 | 1,715.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,700.00 | 29,200 |
| Jan 9, 2024 | 1,695.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,695.00 | 30,000 |
| Jan 8, 2024 | 1,695.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,690.00 | 18,900 |
| Jan 5, 2024 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,695.00 | 13,300 |
| Jan 4, 2024 | 1,670.00 | 1,695.00 | 1,665.00 | 1,695.00 | 1,695.00 | 45,700 |
| Jan 3, 2024 | 1,670.00 | 1,680.00 | 1,660.00 | 1,665.00 | 1,665.00 | 7,500 |
| Jan 2, 2024 | 1,665.00 | 1,685.00 | 1,630.00 | 1,655.00 | 1,655.00 | 26,500 |
| Dec 29, 2023 | 1,655.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,665.00 | 20,200 |
| Dec 28, 2023 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,650.00 | 44,600 |
| Dec 27, 2023 | 1,650.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,650.00 | 25,400 |
| Dec 22, 2023 | 1,655.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,645.00 | 35,400 |
| Dec 21, 2023 | 1,685.00 | 1,685.00 | 1,650.00 | 1,655.00 | 1,655.00 | 32,000 |
| Dec 20, 2023 | 1,660.00 | 1,710.00 | 1,650.00 | 1,685.00 | 1,685.00 | 184,900 |
| Dec 19, 2023 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 47,900 |
| Dec 18, 2023 | 1,645.00 | 1,665.00 | 1,645.00 | 1,665.00 | 1,665.00 | 30,200 |
| Dec 15, 2023 | 1,650.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 3,300 |
| Dec 14, 2023 | 1,660.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,650.00 | 28,200 |
| Dec 13, 2023 | 1,665.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,660.00 | 15,700 |
| Dec 12, 2023 | 1,660.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 6,900 |
| Dec 11, 2023 | 1,660.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,660.00 | 16,400 |
| Dec 8, 2023 | 1,675.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,660.00 | 9,800 |
| Dec 7, 2023 | 1,680.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,665.00 | 47,700 |
| Dec 6, 2023 | 1,695.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,690.00 | 41,400 |
| Dec 5, 2023 | 1,675.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,695.00 | 62,100 |
| Dec 4, 2023 | 1,665.00 | 1,685.00 | 1,665.00 | 1,670.00 | 1,670.00 | 26,300 |
| Dec 1, 2023 | 1,675.00 | 1,675.00 | 1,665.00 | 1,670.00 | 1,670.00 | 10,700 |
| Nov 30, 2023 | 1,680.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,675.00 | 5,800 |
| Nov 29, 2023 | 1,685.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,680.00 | 9,300 |
| Nov 28, 2023 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 31,900 |
| Nov 27, 2023 | 1,680.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,680.00 | 32,600 |
| Nov 24, 2023 | 1,685.00 | 1,685.00 | 1,670.00 | 1,680.00 | 1,680.00 | 12,400 |
| Nov 23, 2023 | 1,685.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,680.00 | 31,700 |
| Nov 22, 2023 | 1,675.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,685.00 | 6,900 |
| Nov 21, 2023 | 1,685.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,685.00 | 23,700 |
| Nov 20, 2023 | 1,670.00 | 1,685.00 | 1,670.00 | 1,685.00 | 1,685.00 | 36,900 |
| Nov 17, 2023 | 1,665.00 | 1,675.00 | 1,665.00 | 1,665.00 | 1,665.00 | 22,300 |
| Nov 16, 2023 | 1,670.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,665.00 | 28,800 |
| Nov 15, 2023 | 1,645.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,670.00 | 21,400 |
| Nov 14, 2023 | 1,675.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 36,800 |
| Nov 13, 2023 | 43.00 Dividend | |||||
| Nov 13, 2023 | 1,735.00 | 1,735.00 | 1,605.00 | 1,670.00 | 1,670.00 | 116,600 |
| Nov 10, 2023 | 1,725.00 | 1,740.00 | 1,690.00 | 1,740.00 | 1,697.00 | 137,500 |
| Nov 9, 2023 | 1,680.00 | 1,730.00 | 1,670.00 | 1,725.00 | 1,682.37 | 146,400 |
| Nov 8, 2023 | 1,880.00 | 1,880.00 | 1,400.00 | 1,665.00 | 1,623.85 | 1,589,900 |
| Nov 7, 2023 | 1,935.00 | 1,950.00 | 1,800.00 | 1,865.00 | 1,818.91 | 271,200 |
| Nov 6, 2023 | 1,925.00 | 1,935.00 | 1,920.00 | 1,935.00 | 1,887.18 | 42,700 |
| Nov 3, 2023 | 1,915.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,872.55 | 82,000 |
| Nov 2, 2023 | 1,885.00 | 1,925.00 | 1,880.00 | 1,890.00 | 1,843.29 | 75,000 |
| Nov 1, 2023 | 1,925.00 | 1,925.00 | 1,885.00 | 1,885.00 | 1,838.42 | 45,800 |
| Oct 31, 2023 | 1,930.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,877.43 | 14,300 |
| Oct 30, 2023 | 1,905.00 | 1,940.00 | 1,900.00 | 1,930.00 | 1,882.30 | 37,300 |
| Oct 27, 2023 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,901.81 | 4,100 |
| Oct 26, 2023 | 1,955.00 | 1,970.00 | 1,950.00 | 1,955.00 | 1,906.69 | 3,800 |
| Oct 25, 2023 | 1,940.00 | 1,975.00 | 1,940.00 | 1,955.00 | 1,906.69 | 11,800 |
| Oct 24, 2023 | 1,935.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,892.06 | 14,800 |
| Oct 23, 2023 | 1,945.00 | 1,945.00 | 1,930.00 | 1,935.00 | 1,887.18 | 12,400 |
| Oct 20, 2023 | 1,950.00 | 1,950.00 | 1,920.00 | 1,945.00 | 1,896.93 | 16,700 |
| Oct 19, 2023 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,901.81 | 32,700 |
| Oct 18, 2023 | 1,965.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,911.56 | 9,600 |
| Oct 17, 2023 | 1,970.00 | 1,970.00 | 1,965.00 | 1,965.00 | 1,916.44 | 2,200 |
| Oct 16, 2023 | 1,975.00 | 1,980.00 | 1,965.00 | 1,970.00 | 1,921.32 | 22,000 |
| Oct 13, 2023 | 1,960.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,931.07 | 3,400 |
| Oct 12, 2023 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,921.32 | 7,900 |
| Oct 11, 2023 | 1,985.00 | 1,985.00 | 1,970.00 | 1,975.00 | 1,926.19 | 2,000 |
| Oct 10, 2023 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,935.95 | 3,800 |
| Oct 9, 2023 | 2,000.00 | 2,010.00 | 1,980.00 | 1,985.00 | 1,935.95 | 3,600 |
| Oct 6, 2023 | 1,970.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,940.82 | 4,600 |
| Oct 5, 2023 | 1,980.00 | 1,980.00 | 1,965.00 | 1,975.00 | 1,926.19 | 7,000 |
| Oct 4, 2023 | 1,975.00 | 1,985.00 | 1,975.00 | 1,980.00 | 1,931.07 | 6,600 |
| Oct 3, 2023 | 1,990.00 | 1,995.00 | 1,975.00 | 1,975.00 | 1,926.19 | 4,000 |
| Oct 2, 2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,975.00 | 1,926.19 | 30,900 |
| Sep 29, 2023 | 2,000.00 | 2,000.00 | 1,975.00 | 1,995.00 | 1,945.70 | 2,100 |
| Sep 27, 2023 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,935.95 | 4,000 |
| Sep 26, 2023 | 1,990.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,940.82 | 5,100 |
| Sep 25, 2023 | 1,995.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,940.82 | 7,400 |
| Sep 22, 2023 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,935.95 | 7,300 |
| Sep 21, 2023 | 1,980.00 | 1,990.00 | 1,975.00 | 1,985.00 | 1,935.95 | 12,500 |
| Sep 20, 2023 | 1,975.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,931.07 | 9,000 |
| Sep 19, 2023 | 1,970.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,921.32 | 4,700 |
| Sep 18, 2023 | 1,990.00 | 1,990.00 | 1,955.00 | 1,965.00 | 1,916.44 | 32,600 |
| Sep 15, 2023 | 1,965.00 | 1,990.00 | 1,960.00 | 1,990.00 | 1,940.82 | 19,300 |
| Sep 14, 2023 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,921.32 | 9,600 |
| Sep 13, 2023 | 1,990.00 | 1,990.00 | 1,975.00 | 1,975.00 | 1,926.19 | 4,100 |
| Sep 12, 2023 | 1,990.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,940.82 | 20,100 |
| Sep 11, 2023 | 1,965.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,940.82 | 2,300 |
| Sep 8, 2023 | 1,965.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,916.44 | 19,800 |
| Sep 7, 2023 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,916.44 | 11,100 |
| Sep 6, 2023 | 1,980.00 | 1,980.00 | 1,960.00 | 1,975.00 | 1,926.19 | 26,700 |
| Sep 5, 2023 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 1,931.07 | 19,200 |
| Sep 4, 2023 | 1,985.00 | 1,985.00 | 1,980.00 | 1,985.00 | 1,935.95 | 9,300 |
| Sep 1, 2023 | 1,985.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,931.07 | 18,400 |
| Aug 31, 2023 | 1,995.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,945.70 | 6,900 |
| Aug 30, 2023 | 1,995.00 | 1,995.00 | 1,990.00 | 1,995.00 | 1,945.70 | 16,700 |
| Aug 29, 2023 | 1,995.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,945.70 | 25,600 |
| Aug 28, 2023 | 2,000.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,940.82 | 8,200 |
| Aug 25, 2023 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,945.70 | 4,000 |
| Aug 24, 2023 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,950.57 | 5,300 |
| Aug 23, 2023 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,945.70 | 5,200 |
| Aug 22, 2023 | 1,990.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,940.82 | 10,000 |
| Aug 21, 2023 | 1,995.00 | 2,000.00 | 1,990.00 | 1,990.00 | 1,940.82 | 7,800 |
| Aug 18, 2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,945.70 | 10,900 |
| Aug 16, 2023 | 2,010.00 | 2,010.00 | 1,995.00 | 1,995.00 | 1,945.70 | 12,700 |
| Aug 15, 2023 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,950.57 | 13,600 |
| Aug 14, 2023 | 1,990.00 | 2,010.00 | 1,990.00 | 2,000.00 | 1,950.57 | 62,400 |
| Aug 11, 2023 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,940.82 | 1,500 |
| Aug 10, 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,945.70 | 6,700 |
| Aug 9, 2023 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,940.82 | 6,200 |
| Aug 8, 2023 | 1,995.00 | 2,000.00 | 1,995.00 | 1,995.00 | 1,945.70 | 16,300 |
| Aug 7, 2023 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,945.70 | 6,200 |
| Aug 4, 2023 | 2,000.00 | 2,000.00 | 1,990.00 | 1,995.00 | 1,945.70 | 11,400 |
| Aug 3, 2023 | 2,000.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,950.57 | 23,400 |
| Aug 2, 2023 | 1,990.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,950.57 | 32,700 |
| Aug 1, 2023 | 1,980.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,945.70 | 33,500 |
| Jul 31, 2023 | 1,980.00 | 2,000.00 | 1,935.00 | 1,980.00 | 1,931.07 | 341,700 |
| Jul 28, 2023 | 2,000.00 | 2,010.00 | 1,900.00 | 1,980.00 | 1,931.07 | 101,600 |
| Jul 27, 2023 | 2,000.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,950.57 | 43,100 |
| Jul 26, 2023 | 2,030.00 | 2,030.00 | 2,000.00 | 2,000.00 | 1,950.57 | 16,100 |
| Jul 25, 2023 | 2,000.00 | 2,110.00 | 1,995.00 | 2,020.00 | 1,970.08 | 184,900 |
| Jul 24, 2023 | 2,000.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,950.57 | 54,600 |
| Jul 21, 2023 | 2,020.00 | 2,020.00 | 2,000.00 | 2,000.00 | 1,950.57 | 42,800 |
| Jul 20, 2023 | 2,000.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,960.33 | 71,100 |
| Jul 18, 2023 | 2,060.00 | 2,090.00 | 1,990.00 | 2,000.00 | 1,950.57 | 624,700 |
| Jul 17, 2023 | 1,985.00 | 2,110.00 | 1,985.00 | 2,060.00 | 2,009.09 | 237,000 |
| Jul 14, 2023 | 1,975.00 | 1,990.00 | 1,975.00 | 1,980.00 | 1,931.07 | 20,300 |
| Jul 13, 2023 | 1,970.00 | 1,980.00 | 1,965.00 | 1,975.00 | 1,926.19 | 26,100 |
| Jul 12, 2023 | 1,955.00 | 1,975.00 | 1,955.00 | 1,960.00 | 1,911.56 | 44,900 |
| Jul 11, 2023 | 1,970.00 | 1,975.00 | 1,955.00 | 1,955.00 | 1,906.69 | 117,900 |
| Jul 10, 2023 | 1,970.00 | 1,980.00 | 1,955.00 | 1,970.00 | 1,921.32 | 22,800 |
| Jul 7, 2023 | 1,975.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,921.32 | 33,200 |
| Jul 6, 2023 | 78.00 Dividend | |||||
| Jul 6, 2023 | 1,970.00 | 1,980.00 | 1,945.00 | 1,975.00 | 1,926.19 | 106,100 |
| Jul 5, 2023 | 1,995.00 | 2,030.00 | 1,995.00 | 2,010.00 | 1,884.26 | 107,400 |
| Jul 4, 2023 | 1,985.00 | 2,000.00 | 1,980.00 | 1,995.00 | 1,870.19 | 36,400 |
| Jul 3, 2023 | 1,970.00 | 2,010.00 | 1,970.00 | 1,995.00 | 1,870.19 | 76,800 |
| Jun 27, 2023 | 1,970.00 | 1,995.00 | 1,960.00 | 1,970.00 | 1,846.76 | 41,500 |
| Jun 26, 2023 | 1,970.00 | 1,970.00 | 1,955.00 | 1,960.00 | 1,837.38 | 41,000 |
| Jun 23, 2023 | 2,000.00 | 2,000.00 | 1,900.00 | 1,955.00 | 1,832.70 | 79,400 |
| Jun 22, 2023 | 2,000.00 | 2,020.00 | 1,985.00 | 1,995.00 | 1,870.19 | 56,000 |
| Jun 21, 2023 | 2,000.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,874.88 | 12,600 |
| Jun 20, 2023 | 1,985.00 | 2,050.00 | 1,980.00 | 2,000.00 | 1,874.88 | 75,200 |
| Jun 19, 2023 | 2,000.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,860.82 | 16,900 |
| Jun 16, 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,865.51 | 3,300 |
| Jun 15, 2023 | 2,000.00 | 2,000.00 | 1,980.00 | 1,990.00 | 1,865.51 | 4,800 |
| Jun 14, 2023 | 1,990.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,865.51 | 14,600 |
| Jun 13, 2023 | 2,000.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,860.82 | 21,800 |
| Jun 12, 2023 | 2,010.00 | 2,010.00 | 1,980.00 | 2,000.00 | 1,874.88 | 10,800 |
| Jun 9, 2023 | 1,990.00 | 2,000.00 | 1,980.00 | 1,980.00 | 1,856.13 | 20,800 |
| Jun 8, 2023 | 1,975.00 | 2,000.00 | 1,975.00 | 1,990.00 | 1,865.51 | 23,900 |
| Jun 7, 2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,851.44 | 17,800 |
| Jun 6, 2023 | 1,930.00 | 2,000.00 | 1,930.00 | 1,965.00 | 1,842.07 | 8,900 |
| Jun 5, 2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,955.00 | 1,832.70 | 25,600 |
| May 31, 2023 | 1,985.00 | 2,000.00 | 1,970.00 | 1,975.00 | 1,851.44 | 20,100 |
| May 30, 2023 | 1,975.00 | 1,975.00 | 1,970.00 | 1,970.00 | 1,846.76 | 3,900 |
| May 29, 2023 | 1,970.00 | 1,990.00 | 1,970.00 | 1,975.00 | 1,851.44 | 26,900 |
| May 26, 2023 | 1,970.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,842.07 | 2,100 |
| May 25, 2023 | 1,950.00 | 1,970.00 | 1,950.00 | 1,965.00 | 1,842.07 | 7,300 |
| May 24, 2023 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,828.01 | - |
| May 23, 2023 | 1,985.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,828.01 | 16,400 |
| May 22, 2023 | 1,935.00 | 1,980.00 | 1,925.00 | 1,970.00 | 1,846.76 | 65,100 |
| May 19, 2023 | 1,950.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,818.63 | 20,700 |
| May 17, 2023 | 1,970.00 | 1,985.00 | 1,950.00 | 1,950.00 | 1,828.01 | 18,700 |
| May 16, 2023 | 1,940.00 | 1,995.00 | 1,940.00 | 1,960.00 | 1,837.38 | 62,500 |
| May 15, 2023 | 1,930.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,813.95 | 58,500 |
| May 12, 2023 | 1,935.00 | 1,960.00 | 1,930.00 | 1,930.00 | 1,809.26 | 476,800 |
| May 11, 2023 | 1,940.00 | 1,945.00 | 1,925.00 | 1,930.00 | 1,809.26 | 75,900 |
| May 10, 2023 | 1,960.00 | 1,960.00 | 1,945.00 | 1,945.00 | 1,823.32 | 77,000 |
| May 9, 2023 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,828.01 | 30,000 |
| May 8, 2023 | 1,950.00 | 1,965.00 | 1,940.00 | 1,950.00 | 1,828.01 | 10,700 |
| May 5, 2023 | 1,950.00 | 1,955.00 | 1,940.00 | 1,950.00 | 1,828.01 | 10,100 |
| May 4, 2023 | 1,920.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,828.01 | 62,300 |
| May 3, 2023 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,799.89 | 41,100 |
| May 2, 2023 | 1,950.00 | 1,950.00 | 1,915.00 | 1,925.00 | 1,804.57 | 71,700 |
| Apr 28, 2023 | 1,975.00 | 1,975.00 | 1,940.00 | 1,940.00 | 1,818.63 | 105,100 |
| Apr 27, 2023 | 1,975.00 | 1,975.00 | 1,960.00 | 1,965.00 | 1,842.07 | 23,700 |
| Apr 26, 2023 | 1,970.00 | 1,990.00 | 1,965.00 | 1,975.00 | 1,851.44 | 14,900 |