Tokyo - Delayed Quote JPY
General Oyster, Inc. (3224.T)
695.00
-1.00
(-0.14%)
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 | 699.00 | 700.00 | 695.00 | 695.00 | 695.00 | 1,600 |
| May 1, 2025 | 695.00 | 696.00 | 695.00 | 696.00 | 696.00 | 1,700 |
| Apr 30, 2025 | 701.00 | 701.00 | 700.00 | 700.00 | 700.00 | 800 |
| Apr 28, 2025 | 701.00 | 708.00 | 701.00 | 703.00 | 703.00 | 1,100 |
| Apr 25, 2025 | 714.00 | 714.00 | 701.00 | 701.00 | 701.00 | 2,200 |
| Apr 24, 2025 | 695.00 | 726.00 | 695.00 | 704.00 | 704.00 | 5,600 |
| Apr 23, 2025 | 704.00 | 709.00 | 686.00 | 691.00 | 691.00 | 6,800 |
| Apr 22, 2025 | 720.00 | 749.00 | 704.00 | 704.00 | 704.00 | 11,700 |
| Apr 21, 2025 | 697.00 | 710.00 | 697.00 | 710.00 | 710.00 | 3,000 |
| Apr 18, 2025 | 687.00 | 731.00 | 687.00 | 697.00 | 697.00 | 3,400 |
| Apr 17, 2025 | 690.00 | 691.00 | 686.00 | 691.00 | 691.00 | 1,000 |
| Apr 16, 2025 | 686.00 | 691.00 | 683.00 | 683.00 | 683.00 | 2,000 |
| Apr 15, 2025 | 698.00 | 715.00 | 678.00 | 688.00 | 688.00 | 6,800 |
| Apr 14, 2025 | 685.00 | 698.00 | 685.00 | 688.00 | 688.00 | 7,000 |
| Apr 11, 2025 | 705.00 | 762.00 | 681.00 | 691.00 | 691.00 | 31,200 |
| Apr 10, 2025 | 662.00 | 708.00 | 662.00 | 704.00 | 704.00 | 5,100 |
| Apr 9, 2025 | 650.00 | 653.00 | 630.00 | 653.00 | 653.00 | 10,300 |
| Apr 8, 2025 | 659.00 | 675.00 | 651.00 | 651.00 | 651.00 | 8,400 |
| Apr 7, 2025 | 655.00 | 668.00 | 625.00 | 628.00 | 628.00 | 13,000 |
| Apr 4, 2025 | 725.00 | 727.00 | 660.00 | 670.00 | 670.00 | 55,800 |
| Apr 3, 2025 | 791.00 | 791.00 | 768.00 | 775.00 | 775.00 | 20,900 |
| Apr 2, 2025 | 802.00 | 825.00 | 800.00 | 806.00 | 806.00 | 14,100 |
| Apr 1, 2025 | 856.00 | 856.00 | 817.00 | 847.00 | 847.00 | 8,200 |
| Mar 31, 2025 | 879.00 | 879.00 | 852.00 | 855.00 | 855.00 | 13,000 |
| Mar 28, 2025 | 10 Dividend | |||||
| Mar 28, 2025 | 900.00 | 900.00 | 850.00 | 884.00 | 884.00 | 14,200 |
| Mar 27, 2025 | 890.00 | 914.00 | 880.00 | 897.00 | 887.00 | 24,000 |
| Mar 26, 2025 | 930.00 | 933.00 | 905.00 | 905.00 | 894.91 | 215,900 |
| Mar 25, 2025 | 910.00 | 926.00 | 907.00 | 920.00 | 909.74 | 26,600 |
| Mar 24, 2025 | 908.00 | 911.00 | 898.00 | 911.00 | 900.84 | 13,300 |
| Mar 21, 2025 | 913.00 | 921.00 | 909.00 | 909.00 | 898.87 | 10,300 |
| Mar 19, 2025 | 910.00 | 922.00 | 910.00 | 916.00 | 905.79 | 7,100 |
| Mar 18, 2025 | 907.00 | 922.00 | 906.00 | 910.00 | 899.86 | 15,600 |
| Mar 17, 2025 | 899.00 | 907.00 | 895.00 | 907.00 | 896.89 | 6,000 |
| Mar 14, 2025 | 893.00 | 899.00 | 892.00 | 898.00 | 887.99 | 11,000 |
| Mar 13, 2025 | 900.00 | 900.00 | 890.00 | 899.00 | 888.98 | 8,100 |
| Mar 12, 2025 | 901.00 | 906.00 | 886.00 | 900.00 | 889.97 | 15,100 |
| Mar 11, 2025 | 893.00 | 899.00 | 884.00 | 899.00 | 888.98 | 8,100 |
| Mar 10, 2025 | 901.00 | 904.00 | 882.00 | 898.00 | 887.99 | 16,600 |
| Mar 7, 2025 | 896.00 | 901.00 | 895.00 | 901.00 | 890.96 | 3,800 |
| Mar 6, 2025 | 898.00 | 909.00 | 889.00 | 907.00 | 896.89 | 12,500 |
| Mar 5, 2025 | 912.00 | 912.00 | 890.00 | 901.00 | 890.96 | 13,500 |
| Mar 4, 2025 | 898.00 | 913.00 | 890.00 | 913.00 | 902.82 | 15,600 |
| Mar 3, 2025 | 898.00 | 905.00 | 882.00 | 902.00 | 891.94 | 14,800 |
| Feb 28, 2025 | 900.00 | 905.00 | 892.00 | 902.00 | 891.94 | 17,000 |
| Feb 27, 2025 | 903.00 | 918.00 | 903.00 | 903.00 | 892.93 | 12,500 |
| Feb 26, 2025 | 902.00 | 910.00 | 882.00 | 903.00 | 892.93 | 27,700 |
| Feb 25, 2025 | 903.00 | 907.00 | 884.00 | 902.00 | 891.94 | 11,600 |
| Feb 21, 2025 | 914.00 | 916.00 | 875.00 | 905.00 | 894.91 | 15,100 |
| Feb 20, 2025 | 909.00 | 923.00 | 885.00 | 914.00 | 903.81 | 41,600 |
| Feb 19, 2025 | 900.00 | 919.00 | 857.00 | 919.00 | 908.75 | 44,400 |
| Feb 18, 2025 | 831.00 | 925.00 | 821.00 | 900.00 | 889.97 | 89,600 |
| Feb 17, 2025 | 807.00 | 831.00 | 797.00 | 827.00 | 817.78 | 29,500 |
| Feb 14, 2025 | 810.00 | 821.00 | 782.00 | 782.00 | 773.28 | 14,700 |
| Feb 13, 2025 | 814.00 | 819.00 | 811.00 | 811.00 | 801.96 | 6,100 |
| Feb 12, 2025 | 825.00 | 825.00 | 809.00 | 811.00 | 801.96 | 5,000 |
| Feb 10, 2025 | 810.00 | 821.00 | 807.00 | 816.00 | 806.90 | 12,000 |
| Feb 7, 2025 | 811.00 | 820.00 | 808.00 | 808.00 | 798.99 | 4,300 |
| Feb 6, 2025 | 812.00 | 824.00 | 809.00 | 814.00 | 804.93 | 6,900 |
| Feb 5, 2025 | 806.00 | 810.00 | 795.00 | 801.00 | 792.07 | 3,600 |
| Feb 4, 2025 | 811.00 | 824.00 | 800.00 | 806.00 | 797.01 | 7,100 |
| Feb 3, 2025 | 801.00 | 818.00 | 798.00 | 811.00 | 801.96 | 7,800 |
| Jan 31, 2025 | 803.00 | 833.00 | 802.00 | 805.00 | 796.03 | 13,600 |
| Jan 30, 2025 | 814.00 | 820.00 | 800.00 | 807.00 | 798.00 | 20,600 |
| Jan 29, 2025 | 832.00 | 839.00 | 812.00 | 819.00 | 809.87 | 17,100 |
| Jan 28, 2025 | 831.00 | 850.00 | 815.00 | 824.00 | 814.81 | 34,600 |
| Jan 27, 2025 | 825.00 | 860.00 | 825.00 | 844.00 | 834.59 | 27,900 |
| Jan 24, 2025 | 817.00 | 834.00 | 802.00 | 831.00 | 821.74 | 16,700 |
| Jan 23, 2025 | 810.00 | 850.00 | 808.00 | 823.00 | 813.82 | 39,900 |
| Jan 22, 2025 | 769.00 | 822.00 | 762.00 | 813.00 | 803.94 | 72,500 |
| Jan 21, 2025 | 750.00 | 759.00 | 742.00 | 759.00 | 750.54 | 2,700 |
| Jan 20, 2025 | 767.00 | 767.00 | 736.00 | 754.00 | 745.59 | 22,000 |
| Jan 17, 2025 | 732.00 | 770.00 | 732.00 | 768.00 | 759.44 | 79,600 |
| Jan 16, 2025 | 690.00 | 744.00 | 690.00 | 738.00 | 729.77 | 43,700 |
| Jan 15, 2025 | 700.00 | 703.00 | 688.00 | 695.00 | 687.25 | 7,000 |
| Jan 14, 2025 | 711.00 | 714.00 | 685.00 | 700.00 | 692.20 | 27,000 |
| Jan 10, 2025 | 704.00 | 717.00 | 672.00 | 711.00 | 703.07 | 36,200 |
| Jan 9, 2025 | 701.00 | 710.00 | 690.00 | 710.00 | 702.08 | 8,400 |
| Jan 8, 2025 | 700.00 | 717.00 | 700.00 | 701.00 | 693.19 | 10,500 |
| Jan 7, 2025 | 710.00 | 710.00 | 692.00 | 708.00 | 700.11 | 25,800 |
| Jan 6, 2025 | 697.00 | 717.00 | 687.00 | 709.00 | 701.10 | 27,200 |
| Dec 30, 2024 | 682.00 | 693.00 | 671.00 | 677.00 | 669.45 | 31,100 |
| Dec 27, 2024 | 670.00 | 714.00 | 670.00 | 692.00 | 684.29 | 44,500 |
| Dec 26, 2024 | 718.00 | 718.00 | 662.00 | 671.00 | 663.52 | 144,200 |
| Dec 25, 2024 | 673.00 | 683.00 | 644.00 | 683.00 | 675.39 | 311,900 |
| Dec 24, 2024 | 597.00 | 604.00 | 580.00 | 583.00 | 576.50 | 71,500 |
| Dec 23, 2024 | 610.00 | 617.00 | 597.00 | 599.00 | 592.32 | 41,700 |
| Dec 20, 2024 | 638.00 | 647.00 | 614.00 | 618.00 | 611.11 | 43,400 |
| Dec 19, 2024 | 655.00 | 662.00 | 631.00 | 640.00 | 632.87 | 36,000 |
| Dec 18, 2024 | 666.00 | 670.00 | 645.00 | 665.00 | 657.59 | 23,800 |
| Dec 17, 2024 | 686.00 | 686.00 | 659.00 | 668.00 | 660.55 | 20,900 |
| Dec 16, 2024 | 709.00 | 709.00 | 686.00 | 691.00 | 683.30 | 22,700 |
| Dec 13, 2024 | 713.00 | 716.00 | 696.00 | 709.00 | 701.10 | 23,900 |
| Dec 12, 2024 | 720.00 | 736.00 | 701.00 | 702.00 | 694.17 | 58,800 |
| Dec 11, 2024 | 658.00 | 756.00 | 655.00 | 717.00 | 709.01 | 178,900 |
| Dec 10, 2024 | 647.00 | 700.00 | 639.00 | 656.00 | 648.69 | 34,600 |
| Dec 9, 2024 | 633.00 | 655.00 | 630.00 | 637.00 | 629.90 | 23,100 |
| Dec 6, 2024 | 629.00 | 638.00 | 627.00 | 634.00 | 626.93 | 13,400 |
| Dec 5, 2024 | 639.00 | 645.00 | 629.00 | 629.00 | 621.99 | 24,300 |
| Dec 4, 2024 | 634.00 | 639.00 | 631.00 | 639.00 | 631.88 | 12,400 |
| Dec 3, 2024 | 630.00 | 638.00 | 630.00 | 637.00 | 629.90 | 15,300 |
| Dec 2, 2024 | 635.00 | 639.00 | 628.00 | 630.00 | 622.98 | 16,000 |
| Nov 29, 2024 | 637.00 | 649.00 | 636.00 | 639.00 | 631.88 | 12,900 |
| Nov 28, 2024 | 639.00 | 650.00 | 625.00 | 636.00 | 628.91 | 12,000 |
| Nov 27, 2024 | 654.00 | 655.00 | 637.00 | 646.00 | 638.80 | 8,300 |
| Nov 26, 2024 | 650.00 | 663.00 | 644.00 | 659.00 | 651.65 | 11,300 |
| Nov 25, 2024 | 662.00 | 663.00 | 647.00 | 653.00 | 645.72 | 11,500 |
| Nov 22, 2024 | 656.00 | 670.00 | 649.00 | 663.00 | 655.61 | 10,800 |
| Nov 21, 2024 | 655.00 | 668.00 | 655.00 | 660.00 | 652.64 | 5,000 |
| Nov 20, 2024 | 658.00 | 667.00 | 650.00 | 655.00 | 647.70 | 10,200 |
| Nov 19, 2024 | 652.00 | 658.00 | 649.00 | 658.00 | 650.66 | 5,100 |
| Nov 18, 2024 | 650.00 | 663.00 | 644.00 | 649.00 | 641.76 | 10,900 |
| Nov 15, 2024 | 641.00 | 665.00 | 630.00 | 660.00 | 652.64 | 40,400 |
| Nov 14, 2024 | 663.00 | 667.00 | 641.00 | 651.00 | 643.74 | 29,000 |
| Nov 13, 2024 | 669.00 | 677.00 | 663.00 | 663.00 | 655.61 | 17,200 |
| Nov 12, 2024 | 673.00 | 682.00 | 669.00 | 669.00 | 661.54 | 17,300 |
| Nov 11, 2024 | 681.00 | 690.00 | 672.00 | 672.00 | 664.51 | 21,000 |
| Nov 8, 2024 | 680.00 | 684.00 | 675.00 | 683.00 | 675.39 | 15,900 |
| Nov 7, 2024 | 690.00 | 693.00 | 681.00 | 690.00 | 682.31 | 11,500 |
| Nov 6, 2024 | 696.00 | 696.00 | 677.00 | 685.00 | 677.36 | 21,200 |
| Nov 5, 2024 | 687.00 | 717.00 | 687.00 | 702.00 | 694.17 | 24,900 |
| Nov 1, 2024 | 725.00 | 739.00 | 725.00 | 735.00 | 726.81 | 10,000 |
| Oct 31, 2024 | 720.00 | 726.00 | 710.00 | 726.00 | 717.91 | 6,400 |
| Oct 30, 2024 | 701.00 | 726.00 | 696.00 | 726.00 | 717.91 | 26,000 |
| Oct 29, 2024 | 690.00 | 711.00 | 689.00 | 697.00 | 689.23 | 14,000 |
| Oct 28, 2024 | 671.00 | 695.00 | 671.00 | 688.00 | 680.33 | 20,300 |
| Oct 25, 2024 | 686.00 | 695.00 | 674.00 | 674.00 | 666.49 | 18,400 |
| Oct 24, 2024 | 698.00 | 704.00 | 680.00 | 685.00 | 677.36 | 27,100 |
| Oct 23, 2024 | 711.00 | 720.00 | 694.00 | 705.00 | 697.14 | 19,000 |
| Oct 22, 2024 | 716.00 | 727.00 | 700.00 | 712.00 | 704.06 | 18,600 |
| Oct 21, 2024 | 707.00 | 719.00 | 701.00 | 716.00 | 708.02 | 9,200 |
| Oct 18, 2024 | 745.00 | 745.00 | 711.00 | 711.00 | 703.07 | 36,300 |
| Oct 17, 2024 | 752.00 | 765.00 | 742.00 | 742.00 | 733.73 | 10,900 |
| Oct 16, 2024 | 764.00 | 769.00 | 746.00 | 752.00 | 743.62 | 13,100 |
| Oct 15, 2024 | 761.00 | 776.00 | 752.00 | 768.00 | 759.44 | 18,100 |
| Oct 11, 2024 | 740.00 | 772.00 | 740.00 | 770.00 | 761.42 | 21,500 |
| Oct 10, 2024 | 751.00 | 751.00 | 734.00 | 745.00 | 736.69 | 24,800 |
| Oct 9, 2024 | 777.00 | 777.00 | 750.00 | 753.00 | 744.61 | 36,000 |
| Oct 8, 2024 | 779.00 | 780.00 | 767.00 | 778.00 | 769.33 | 16,000 |
| Oct 7, 2024 | 778.00 | 800.00 | 774.00 | 779.00 | 770.32 | 27,100 |
| Oct 4, 2024 | 772.00 | 777.00 | 763.00 | 777.00 | 768.34 | 15,900 |
| Oct 3, 2024 | 765.00 | 780.00 | 765.00 | 778.00 | 769.33 | 23,100 |
| Oct 2, 2024 | 777.00 | 780.00 | 761.00 | 763.00 | 754.49 | 33,400 |
| Oct 1, 2024 | 792.00 | 795.00 | 781.00 | 783.00 | 774.27 | 26,800 |
| Sep 30, 2024 | 801.00 | 814.00 | 798.00 | 800.00 | 791.08 | 35,800 |
| Sep 27, 2024 | 820.00 | 836.00 | 811.00 | 819.00 | 809.87 | 85,200 |
| Sep 26, 2024 | 890.00 | 894.00 | 865.00 | 865.00 | 855.36 | 77,900 |
| Sep 25, 2024 | 900.00 | 901.00 | 894.00 | 895.00 | 885.02 | 36,200 |
| Sep 24, 2024 | 915.00 | 915.00 | 900.00 | 900.00 | 889.97 | 27,600 |
| Sep 20, 2024 | 922.00 | 922.00 | 912.00 | 915.00 | 904.80 | 12,900 |
| Sep 19, 2024 | 922.00 | 934.00 | 917.00 | 917.00 | 906.78 | 18,000 |
| Sep 18, 2024 | 939.00 | 939.00 | 919.00 | 923.00 | 912.71 | 10,000 |
| Sep 17, 2024 | 905.00 | 940.00 | 905.00 | 940.00 | 929.52 | 31,000 |
| Sep 13, 2024 | 907.00 | 907.00 | 900.00 | 905.00 | 894.91 | 12,600 |
| Sep 12, 2024 | 906.00 | 915.00 | 903.00 | 910.00 | 899.86 | 16,300 |
| Sep 11, 2024 | 919.00 | 919.00 | 902.00 | 902.00 | 891.94 | 22,900 |
| Sep 10, 2024 | 926.00 | 934.00 | 920.00 | 922.00 | 911.72 | 24,000 |
| Sep 9, 2024 | 913.00 | 926.00 | 900.00 | 923.00 | 912.71 | 48,400 |
| Sep 6, 2024 | 987.00 | 988.00 | 940.00 | 942.00 | 931.50 | 44,800 |
| Sep 5, 2024 | 949.00 | 983.00 | 948.00 | 980.00 | 969.07 | 40,300 |
| Sep 4, 2024 | 994.00 | 994.00 | 950.00 | 950.00 | 939.41 | 99,300 |
| Sep 3, 2024 | 1,029.00 | 1,030.00 | 998.00 | 1,004.00 | 992.81 | 135,700 |
| Sep 2, 2024 | 1,106.00 | 1,106.00 | 1,045.00 | 1,050.00 | 1,038.29 | 184,400 |
| Aug 30, 2024 | 1,062.00 | 1,149.00 | 1,061.00 | 1,105.00 | 1,092.68 | 639,600 |
| Aug 29, 2024 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,282.54 | 8,900 |
| Aug 28, 2024 | 1,679.00 | 1,697.00 | 1,671.00 | 1,697.00 | 1,678.08 | 2,500 |
| Aug 27, 2024 | 1,668.00 | 1,709.00 | 1,656.00 | 1,680.00 | 1,661.27 | 4,800 |
| Aug 26, 2024 | 1,698.00 | 1,705.00 | 1,660.00 | 1,660.00 | 1,641.49 | 5,800 |
| Aug 23, 2024 | 1,700.00 | 1,705.00 | 1,698.00 | 1,698.00 | 1,679.07 | 1,300 |
| Aug 22, 2024 | 1,689.00 | 1,703.00 | 1,689.00 | 1,693.00 | 1,674.13 | 4,300 |
| Aug 21, 2024 | 1,691.00 | 1,700.00 | 1,689.00 | 1,689.00 | 1,670.17 | 1,700 |
| Aug 20, 2024 | 1,703.00 | 1,703.00 | 1,691.00 | 1,691.00 | 1,672.15 | 1,800 |
| Aug 19, 2024 | 1,707.00 | 1,709.00 | 1,703.00 | 1,703.00 | 1,684.01 | 1,700 |
| Aug 16, 2024 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,690.94 | 2,300 |
| Aug 15, 2024 | 1,702.00 | 1,702.00 | 1,690.00 | 1,695.00 | 1,676.10 | 3,100 |
| Aug 14, 2024 | 1,701.00 | 1,739.00 | 1,701.00 | 1,702.00 | 1,683.03 | 3,000 |
| Aug 13, 2024 | 1,660.00 | 1,739.00 | 1,660.00 | 1,700.00 | 1,681.05 | 4,700 |
| Aug 9, 2024 | 1,718.00 | 1,718.00 | 1,695.00 | 1,700.00 | 1,681.05 | 3,600 |
| Aug 8, 2024 | 1,680.00 | 1,698.00 | 1,650.00 | 1,679.00 | 1,660.28 | 4,000 |
| Aug 7, 2024 | 1,612.00 | 1,700.00 | 1,601.00 | 1,686.00 | 1,667.20 | 6,600 |
| Aug 6, 2024 | 1,672.00 | 1,672.00 | 1,558.00 | 1,615.00 | 1,597.00 | 8,400 |
| Aug 5, 2024 | 1,710.00 | 1,710.00 | 1,340.00 | 1,375.00 | 1,359.67 | 15,500 |
| Aug 2, 2024 | 1,758.00 | 1,765.00 | 1,695.00 | 1,740.00 | 1,720.60 | 10,800 |
| Aug 1, 2024 | 1,787.00 | 1,787.00 | 1,763.00 | 1,765.00 | 1,745.32 | 1,200 |
| Jul 31, 2024 | 1,775.00 | 1,788.00 | 1,762.00 | 1,788.00 | 1,768.07 | 2,100 |
| Jul 30, 2024 | 1,783.00 | 1,783.00 | 1,772.00 | 1,775.00 | 1,755.21 | 1,200 |
| Jul 29, 2024 | 1,780.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,765.10 | 2,100 |
| Jul 26, 2024 | 1,785.00 | 1,785.00 | 1,762.00 | 1,780.00 | 1,760.16 | 600 |
| Jul 25, 2024 | 1,768.00 | 1,780.00 | 1,746.00 | 1,780.00 | 1,760.16 | 5,300 |
| Jul 24, 2024 | 1,761.00 | 1,770.00 | 1,751.00 | 1,770.00 | 1,750.27 | 2,000 |
| Jul 23, 2024 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,735.43 | 1,200 |
| Jul 22, 2024 | 1,750.00 | 1,750.00 | 1,747.00 | 1,747.00 | 1,727.52 | 500 |
| Jul 19, 2024 | 1,759.00 | 1,760.00 | 1,756.00 | 1,756.00 | 1,736.42 | 1,000 |
| Jul 18, 2024 | 1,750.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,735.43 | 1,400 |
| Jul 17, 2024 | 1,755.00 | 1,755.00 | 1,743.00 | 1,743.00 | 1,723.57 | 800 |
| Jul 16, 2024 | 1,749.00 | 1,755.00 | 1,741.00 | 1,755.00 | 1,735.43 | 2,700 |
| Jul 12, 2024 | 1,735.00 | 1,741.00 | 1,732.00 | 1,741.00 | 1,721.59 | 2,700 |
| Jul 11, 2024 | 1,739.00 | 1,739.00 | 1,733.00 | 1,733.00 | 1,713.68 | 1,400 |
| Jul 10, 2024 | 1,745.00 | 1,746.00 | 1,740.00 | 1,746.00 | 1,726.54 | 900 |
| Jul 9, 2024 | 1,738.00 | 1,745.00 | 1,738.00 | 1,742.00 | 1,722.58 | 700 |
| Jul 8, 2024 | 1,733.00 | 1,749.00 | 1,733.00 | 1,737.00 | 1,717.64 | 700 |
| Jul 5, 2024 | 1,732.00 | 1,749.00 | 1,732.00 | 1,732.00 | 1,712.69 | 2,300 |
| Jul 4, 2024 | 1,749.00 | 1,751.00 | 1,737.00 | 1,749.00 | 1,729.50 | 3,300 |
| Jul 3, 2024 | 1,744.00 | 1,744.00 | 1,725.00 | 1,732.00 | 1,712.69 | 1,200 |
| Jul 2, 2024 | 1,759.00 | 1,759.00 | 1,726.00 | 1,748.00 | 1,728.51 | 3,200 |
| Jul 1, 2024 | 1,767.00 | 1,767.00 | 1,759.00 | 1,759.00 | 1,739.39 | 900 |
| Jun 28, 2024 | 1,763.00 | 1,763.00 | 1,724.00 | 1,738.00 | 1,718.62 | 1,900 |
| Jun 27, 2024 | 1,723.00 | 1,742.00 | 1,720.00 | 1,723.00 | 1,703.79 | 6,400 |
| Jun 26, 2024 | 1,738.00 | 1,749.00 | 1,720.00 | 1,723.00 | 1,703.79 | 3,700 |
| Jun 25, 2024 | 1,738.00 | 1,745.00 | 1,729.00 | 1,736.00 | 1,716.65 | 5,900 |
| Jun 24, 2024 | 1,767.00 | 1,767.00 | 1,734.00 | 1,738.00 | 1,718.62 | 1,700 |
| Jun 21, 2024 | 1,750.00 | 1,760.00 | 1,733.00 | 1,760.00 | 1,740.38 | 3,500 |
| Jun 20, 2024 | 1,740.00 | 1,750.00 | 1,725.00 | 1,750.00 | 1,730.49 | 3,100 |
| Jun 19, 2024 | 1,736.00 | 1,741.00 | 1,723.00 | 1,741.00 | 1,721.59 | 1,800 |
| Jun 18, 2024 | 1,740.00 | 1,740.00 | 1,736.00 | 1,736.00 | 1,716.65 | 2,100 |
| Jun 17, 2024 | 1,726.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,720.60 | 3,400 |
| Jun 14, 2024 | 1,724.00 | 1,735.00 | 1,722.00 | 1,731.00 | 1,711.70 | 7,400 |
| Jun 13, 2024 | 1,727.00 | 1,742.00 | 1,727.00 | 1,742.00 | 1,722.58 | 500 |
| Jun 12, 2024 | 1,730.00 | 1,745.00 | 1,726.00 | 1,736.00 | 1,716.65 | 2,600 |
| Jun 11, 2024 | 1,726.00 | 1,745.00 | 1,726.00 | 1,730.00 | 1,710.71 | 1,300 |
| Jun 10, 2024 | 1,742.00 | 1,742.00 | 1,725.00 | 1,726.00 | 1,706.76 | 1,100 |
| Jun 7, 2024 | 1,735.00 | 1,746.00 | 1,730.00 | 1,746.00 | 1,726.54 | 1,600 |
| Jun 6, 2024 | 1,749.00 | 1,749.00 | 1,727.00 | 1,732.00 | 1,712.69 | 1,200 |
| Jun 5, 2024 | 1,749.00 | 1,749.00 | 1,726.00 | 1,746.00 | 1,726.54 | 300 |
| Jun 4, 2024 | 1,728.00 | 1,748.00 | 1,727.00 | 1,748.00 | 1,728.51 | 5,000 |
| Jun 3, 2024 | 1,715.00 | 1,727.00 | 1,710.00 | 1,727.00 | 1,707.75 | 3,500 |
| May 31, 2024 | 1,736.00 | 1,736.00 | 1,729.00 | 1,734.00 | 1,714.67 | 2,100 |
| May 30, 2024 | 1,704.00 | 1,734.00 | 1,704.00 | 1,734.00 | 1,714.67 | 1,800 |
| May 29, 2024 | 1,721.00 | 1,748.00 | 1,721.00 | 1,725.00 | 1,705.77 | 2,000 |
| May 28, 2024 | 1,737.00 | 1,750.00 | 1,708.00 | 1,749.00 | 1,729.50 | 3,000 |
| May 27, 2024 | 1,701.00 | 1,720.00 | 1,701.00 | 1,720.00 | 1,700.82 | 4,100 |
| May 24, 2024 | 1,725.00 | 1,739.00 | 1,703.00 | 1,706.00 | 1,686.98 | 4,400 |
| May 23, 2024 | 1,712.00 | 1,769.00 | 1,690.00 | 1,765.00 | 1,745.32 | 34,200 |
| May 22, 2024 | 1,798.00 | 1,798.00 | 1,791.00 | 1,792.00 | 1,772.02 | 800 |
| May 21, 2024 | 1,797.00 | 1,800.00 | 1,782.00 | 1,790.00 | 1,770.04 | 3,500 |
| May 20, 2024 | 1,755.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,760.16 | 3,400 |
| May 17, 2024 | 1,745.00 | 1,766.00 | 1,730.00 | 1,766.00 | 1,746.31 | 1,900 |
| May 16, 2024 | 1,723.00 | 1,745.00 | 1,723.00 | 1,745.00 | 1,725.55 | 2,100 |
| May 15, 2024 | 1,726.00 | 1,747.00 | 1,726.00 | 1,726.00 | 1,706.76 | 2,000 |
| May 14, 2024 | 1,722.00 | 1,739.00 | 1,722.00 | 1,739.00 | 1,719.61 | 700 |
| May 13, 2024 | 1,740.00 | 1,740.00 | 1,721.00 | 1,721.00 | 1,701.81 | 1,300 |
| May 10, 2024 | 1,733.00 | 1,740.00 | 1,718.00 | 1,740.00 | 1,720.60 | 2,300 |
| May 9, 2024 | 1,715.00 | 1,746.00 | 1,715.00 | 1,737.00 | 1,717.64 | 1,300 |
| May 8, 2024 | 1,717.00 | 1,760.00 | 1,717.00 | 1,755.00 | 1,735.43 | 2,000 |
| May 7, 2024 | 1,706.00 | 1,779.00 | 1,706.00 | 1,757.00 | 1,737.41 | 4,100 |
| May 2, 2024 | 1,746.00 | 1,746.00 | 1,724.00 | 1,727.00 | 1,707.75 | 2,400 |