Tokyo - Delayed Quote JPY
MEDINET Co., Ltd. (2370.T)
31.00
0.00
(0.00%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY 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 2, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 172,300 |
| May 1, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 463,400 |
| Apr 30, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 355,500 |
| Apr 28, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 319,300 |
| Apr 25, 2025 | 32.00 | 33.00 | 31.00 | 31.00 | 31.00 | 646,900 |
| Apr 24, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 800,100 |
| Apr 23, 2025 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | 1,680,300 |
| Apr 22, 2025 | 32.00 | 36.00 | 30.00 | 33.00 | 33.00 | 6,084,700 |
| Apr 21, 2025 | 33.00 | 33.00 | 31.00 | 33.00 | 33.00 | 1,209,000 |
| Apr 18, 2025 | 31.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,395,400 |
| Apr 17, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 201,900 |
| Apr 16, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 548,400 |
| Apr 15, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 556,100 |
| Apr 14, 2025 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | 319,000 |
| Apr 11, 2025 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 1,075,900 |
| Apr 10, 2025 | 31.00 | 33.00 | 30.00 | 31.00 | 31.00 | 2,115,000 |
| Apr 9, 2025 | 30.00 | 31.00 | 28.00 | 30.00 | 30.00 | 2,184,400 |
| Apr 8, 2025 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | 1,078,700 |
| Apr 7, 2025 | 28.00 | 31.00 | 28.00 | 29.00 | 29.00 | 2,805,500 |
| Apr 4, 2025 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | 2,598,900 |
| Apr 3, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,944,500 |
| Apr 2, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 147,600 |
| Apr 1, 2025 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | 771,000 |
| Mar 31, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 457,000 |
| Mar 28, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 216,200 |
| Mar 27, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 202,600 |
| Mar 26, 2025 | 37.00 | 38.00 | 36.00 | 36.00 | 36.00 | 536,000 |
| Mar 25, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,019,100 |
| Mar 24, 2025 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 760,900 |
| Mar 21, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 271,300 |
| Mar 19, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 1,698,600 |
| Mar 18, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 1,581,700 |
| Mar 17, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 370,500 |
| Mar 14, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,464,700 |
| Mar 13, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 487,500 |
| Mar 12, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1,441,400 |
| Mar 11, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,891,300 |
| Mar 10, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 356,700 |
| Mar 7, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 1,196,400 |
| Mar 6, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 245,600 |
| Mar 5, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 440,100 |
| Mar 4, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 824,800 |
| Mar 3, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 583,700 |
| Feb 28, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 1,189,500 |
| Feb 27, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 256,300 |
| Feb 26, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 374,800 |
| Feb 25, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 529,100 |
| Feb 21, 2025 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 1,636,200 |
| Feb 20, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 216,800 |
| Feb 19, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 436,300 |
| Feb 18, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 357,900 |
| Feb 17, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 1,181,900 |
| Feb 14, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 736,400 |
| Feb 13, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 649,600 |
| Feb 12, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 788,500 |
| Feb 10, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 384,700 |
| Feb 7, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 227,100 |
| Feb 6, 2025 | 34.00 | 36.00 | 34.00 | 35.00 | 35.00 | 717,500 |
| Feb 5, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1,109,600 |
| Feb 4, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 334,700 |
| Feb 3, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 615,200 |
| Jan 31, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 267,200 |
| Jan 30, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 336,100 |
| Jan 29, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 255,600 |
| Jan 28, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 542,900 |
| Jan 27, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 473,500 |
| Jan 24, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 1,320,500 |
| Jan 23, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 765,200 |
| Jan 22, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 388,700 |
| Jan 21, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 208,400 |
| Jan 20, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 344,600 |
| Jan 17, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 781,400 |
| Jan 16, 2025 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1,005,600 |
| Jan 15, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | 694,100 |
| Jan 14, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 1,612,500 |
| Jan 10, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 474,700 |
| Jan 9, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 2,343,200 |
| Jan 8, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 258,100 |
| Jan 7, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 257,600 |
| Jan 6, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,150,500 |
| Dec 30, 2024 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1,615,200 |
| Dec 27, 2024 | 36.00 | 38.00 | 35.00 | 38.00 | 38.00 | 1,951,600 |
| Dec 26, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1,517,200 |
| Dec 25, 2024 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | 2,417,400 |
| Dec 24, 2024 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 2,549,500 |
| Dec 23, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 1,284,900 |
| Dec 20, 2024 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | 853,300 |
| Dec 19, 2024 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | 3,448,100 |
| Dec 18, 2024 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 1,341,500 |
| Dec 17, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 345,900 |
| Dec 16, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 243,500 |
| Dec 13, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,283,100 |
| Dec 12, 2024 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,531,200 |
| Dec 11, 2024 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 2,118,700 |
| Dec 10, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 2,738,900 |
| Dec 9, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 514,600 |
| Dec 6, 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 496,200 |
| Dec 5, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,263,000 |
| Dec 4, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1,991,900 |
| Dec 3, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 272,800 |
| Dec 2, 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 1,131,900 |
| Nov 29, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,620,400 |
| Nov 28, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 209,600 |
| Nov 27, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,297,000 |
| Nov 26, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2,138,500 |
| Nov 25, 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,765,600 |
| Nov 22, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 981,100 |
| Nov 21, 2024 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,147,600 |
| Nov 20, 2024 | 39.00 | 41.00 | 39.00 | 40.00 | 40.00 | 1,744,000 |
| Nov 19, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 383,900 |
| Nov 18, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,992,400 |
| Nov 15, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 1,193,000 |
| Nov 14, 2024 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 3,185,600 |
| Nov 13, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 183,700 |
| Nov 12, 2024 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,031,300 |
| Nov 11, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 359,700 |
| Nov 8, 2024 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1,322,800 |
| Nov 7, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 732,400 |
| Nov 6, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 758,100 |
| Nov 5, 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 532,800 |
| Nov 1, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 602,200 |
| Oct 31, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,202,100 |
| Oct 30, 2024 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 748,500 |
| Oct 29, 2024 | 40.00 | 43.00 | 40.00 | 43.00 | 43.00 | 1,884,800 |
| Oct 28, 2024 | 39.00 | 42.00 | 39.00 | 41.00 | 41.00 | 2,310,800 |
| Oct 25, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,555,800 |
| Oct 24, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2,980,500 |
| Oct 23, 2024 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | 1,709,200 |
| Oct 22, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 836,200 |
| Oct 21, 2024 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 596,800 |
| Oct 18, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 1,290,300 |
| Oct 17, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 849,900 |
| Oct 16, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 202,200 |
| Oct 15, 2024 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 1,266,500 |
| Oct 11, 2024 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 2,903,600 |
| Oct 10, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 332,800 |
| Oct 9, 2024 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | 1,215,900 |
| Oct 8, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 2,340,400 |
| Oct 7, 2024 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | 2,492,200 |
| Oct 4, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 641,600 |
| Oct 3, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 885,200 |
| Oct 2, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 1,832,300 |
| Oct 1, 2024 | 46.00 | 46.00 | 45.00 | 46.00 | 46.00 | 690,700 |
| Sep 30, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 2,311,800 |
| Sep 27, 2024 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 287,300 |
| Sep 26, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 756,900 |
| Sep 25, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,542,300 |
| Sep 24, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,905,300 |
| Sep 20, 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 1,003,600 |
| Sep 19, 2024 | 46.00 | 47.00 | 45.00 | 45.00 | 45.00 | 2,898,400 |
| Sep 18, 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 2,473,700 |
| Sep 17, 2024 | 47.00 | 48.00 | 44.00 | 45.00 | 45.00 | 6,744,200 |
| Sep 13, 2024 | 49.00 | 49.00 | 46.00 | 47.00 | 47.00 | 10,136,000 |
| Sep 12, 2024 | 53.00 | 57.00 | 48.00 | 50.00 | 50.00 | 40,998,000 |
| Sep 11, 2024 | 44.00 | 56.00 | 43.00 | 49.00 | 49.00 | 45,937,000 |
| Sep 10, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 107,700 |
| Sep 9, 2024 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 1,105,400 |
| Sep 6, 2024 | 45.00 | 46.00 | 42.00 | 43.00 | 43.00 | 3,284,100 |
| Sep 5, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 373,700 |
| Sep 4, 2024 | 45.00 | 47.00 | 45.00 | 45.00 | 45.00 | 747,200 |
| Sep 3, 2024 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 756,000 |
| Sep 2, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,137,900 |
| Aug 30, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 433,900 |
| Aug 29, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 995,200 |
| Aug 28, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 582,400 |
| Aug 27, 2024 | 46.00 | 48.00 | 46.00 | 47.00 | 47.00 | 1,149,900 |
| Aug 26, 2024 | 46.00 | 48.00 | 46.00 | 48.00 | 48.00 | 1,410,800 |
| Aug 23, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 247,000 |
| Aug 22, 2024 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | 882,700 |
| Aug 21, 2024 | 46.00 | 47.00 | 46.00 | 46.00 | 46.00 | 814,900 |
| Aug 20, 2024 | 48.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,009,800 |
| Aug 19, 2024 | 46.00 | 49.00 | 45.00 | 47.00 | 47.00 | 3,165,000 |
| Aug 16, 2024 | 46.00 | 46.00 | 44.00 | 45.00 | 45.00 | 999,300 |
| Aug 15, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 440,700 |
| Aug 14, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 1,117,500 |
| Aug 13, 2024 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 1,467,400 |
| Aug 9, 2024 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | 4,575,700 |
| Aug 8, 2024 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | 830,200 |
| Aug 7, 2024 | 40.00 | 43.00 | 40.00 | 42.00 | 42.00 | 1,867,400 |
| Aug 6, 2024 | 40.00 | 44.00 | 40.00 | 42.00 | 42.00 | 3,057,900 |
| Aug 5, 2024 | 45.00 | 46.00 | 37.00 | 37.00 | 37.00 | 5,399,400 |
| Aug 2, 2024 | 50.00 | 50.00 | 46.00 | 47.00 | 47.00 | 3,794,300 |
| Aug 1, 2024 | 50.00 | 52.00 | 49.00 | 52.00 | 52.00 | 2,851,800 |
| Jul 31, 2024 | 47.00 | 50.00 | 47.00 | 50.00 | 50.00 | 2,845,300 |
| Jul 30, 2024 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 418,400 |
| Jul 29, 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 1,385,600 |
| Jul 26, 2024 | 48.00 | 48.00 | 46.00 | 47.00 | 47.00 | 793,600 |
| Jul 25, 2024 | 45.00 | 48.00 | 45.00 | 48.00 | 48.00 | 2,177,600 |
| Jul 24, 2024 | 47.00 | 47.00 | 45.00 | 46.00 | 46.00 | 1,516,300 |
| Jul 23, 2024 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 1,667,100 |
| Jul 22, 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 1,067,400 |
| Jul 19, 2024 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 2,645,100 |
| Jul 18, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 1,042,500 |
| Jul 17, 2024 | 44.00 | 47.00 | 44.00 | 45.00 | 45.00 | 2,076,000 |
| Jul 16, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 728,700 |
| Jul 12, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 466,200 |
| Jul 11, 2024 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 650,000 |
| Jul 10, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 1,334,200 |
| Jul 9, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 930,900 |
| Jul 8, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 525,000 |
| Jul 5, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 179,100 |
| Jul 4, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 279,900 |
| Jul 3, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 247,600 |
| Jul 2, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 221,200 |
| Jul 1, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 183,700 |
| Jun 28, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 246,800 |
| Jun 27, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 445,600 |
| Jun 26, 2024 | 45.00 | 45.00 | 43.00 | 44.00 | 44.00 | 835,000 |
| Jun 25, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 186,900 |
| Jun 24, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 563,200 |
| Jun 21, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,235,200 |
| Jun 20, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 340,000 |
| Jun 19, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 235,000 |
| Jun 18, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 148,000 |
| Jun 17, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 150,200 |
| Jun 14, 2024 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 493,600 |
| Jun 13, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 272,400 |
| Jun 12, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 384,300 |
| Jun 11, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 594,100 |
| Jun 10, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 860,100 |
| Jun 7, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 98,200 |
| Jun 6, 2024 | 45.00 | 46.00 | 44.00 | 44.00 | 44.00 | 775,700 |
| Jun 5, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 285,800 |
| Jun 4, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 693,900 |
| Jun 3, 2024 | 44.00 | 45.00 | 44.00 | 44.00 | 44.00 | 79,500 |
| May 31, 2024 | 44.00 | 45.00 | 43.00 | 45.00 | 45.00 | 684,900 |
| May 30, 2024 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,403,900 |
| May 29, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 282,900 |
| May 28, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 347,200 |
| May 27, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 365,900 |
| May 24, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 345,000 |
| May 23, 2024 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 1,866,700 |
| May 22, 2024 | 47.00 | 48.00 | 46.00 | 46.00 | 46.00 | 709,400 |
| May 21, 2024 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | 172,500 |
| May 20, 2024 | 46.00 | 48.00 | 45.00 | 47.00 | 47.00 | 1,592,400 |
| May 17, 2024 | 45.00 | 46.00 | 44.00 | 46.00 | 46.00 | 692,200 |
| May 16, 2024 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 1,110,800 |
| May 15, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 276,100 |
| May 14, 2024 | 44.00 | 46.00 | 44.00 | 45.00 | 45.00 | 572,900 |
| May 13, 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 711,000 |
| May 10, 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 270,700 |
| May 9, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 218,600 |
| May 8, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 681,700 |
| May 7, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 357,900 |
| May 2, 2024 | 45.00 | 46.00 | 45.00 | 45.00 | 45.00 | 621,300 |