Tokyo - Delayed Quote JPY
C.Uyemura & Co.,Ltd. (4966.T)
9,240.00
+200.00
+(2.21%)
As of 11:30:00 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 9,000.00 | 9,240.00 | 8,990.00 | 9,240.00 | 9,240.00 | 11,300 |
| Apr 25, 2025 | 9,090.00 | 9,120.00 | 8,970.00 | 9,040.00 | 9,040.00 | 31,300 |
| Apr 24, 2025 | 9,300.00 | 9,300.00 | 9,020.00 | 9,050.00 | 9,050.00 | 18,200 |
| Apr 23, 2025 | 8,930.00 | 9,250.00 | 8,930.00 | 9,230.00 | 9,230.00 | 23,600 |
| Apr 22, 2025 | 8,910.00 | 8,920.00 | 8,750.00 | 8,840.00 | 8,840.00 | 30,600 |
| Apr 21, 2025 | 9,000.00 | 9,000.00 | 8,880.00 | 8,980.00 | 8,980.00 | 11,600 |
| Apr 18, 2025 | 9,040.00 | 9,040.00 | 8,940.00 | 9,000.00 | 9,000.00 | 21,500 |
| Apr 17, 2025 | 8,750.00 | 9,040.00 | 8,750.00 | 9,040.00 | 9,040.00 | 15,100 |
| Apr 16, 2025 | 9,150.00 | 9,150.00 | 8,770.00 | 8,870.00 | 8,870.00 | 32,300 |
| Apr 15, 2025 | 8,890.00 | 9,210.00 | 8,870.00 | 9,210.00 | 9,210.00 | 14,500 |
| Apr 14, 2025 | 9,070.00 | 9,150.00 | 8,870.00 | 8,890.00 | 8,890.00 | 23,100 |
| Apr 11, 2025 | 8,950.00 | 9,050.00 | 8,750.00 | 9,030.00 | 9,030.00 | 12,000 |
| Apr 10, 2025 | 9,260.00 | 9,260.00 | 9,030.00 | 9,100.00 | 9,100.00 | 22,300 |
| Apr 9, 2025 | 8,730.00 | 8,730.00 | 8,420.00 | 8,510.00 | 8,510.00 | 32,200 |
| Apr 8, 2025 | 8,540.00 | 9,080.00 | 8,540.00 | 9,010.00 | 9,010.00 | 30,300 |
| Apr 7, 2025 | 8,380.00 | 8,800.00 | 8,200.00 | 8,390.00 | 8,390.00 | 38,000 |
| Apr 4, 2025 | 9,250.00 | 9,380.00 | 8,910.00 | 9,090.00 | 9,090.00 | 34,100 |
| Apr 3, 2025 | 9,200.00 | 9,560.00 | 9,000.00 | 9,520.00 | 9,520.00 | 39,200 |
| Apr 2, 2025 | 9,900.00 | 9,900.00 | 9,590.00 | 9,650.00 | 9,650.00 | 25,800 |
| Apr 1, 2025 | 10,030.00 | 10,070.00 | 9,550.00 | 9,750.00 | 9,750.00 | 18,500 |
| Mar 31, 2025 | 10,160.00 | 10,210.00 | 9,860.00 | 10,030.00 | 10,030.00 | 22,900 |
| Mar 28, 2025 | 10,200.00 | 10,380.00 | 10,130.00 | 10,270.00 | 10,270.00 | 20,900 |
| Mar 27, 2025 | 10,520.00 | 10,610.00 | 10,500.00 | 10,610.00 | 10,610.00 | 17,700 |
| Mar 26, 2025 | 10,600.00 | 10,760.00 | 10,520.00 | 10,590.00 | 10,590.00 | 20,300 |
| Mar 25, 2025 | 10,770.00 | 10,770.00 | 10,450.00 | 10,580.00 | 10,580.00 | 11,600 |
| Mar 24, 2025 | 10,600.00 | 10,600.00 | 10,440.00 | 10,480.00 | 10,480.00 | 12,100 |
| Mar 21, 2025 | 10,620.00 | 10,770.00 | 10,620.00 | 10,710.00 | 10,710.00 | 17,600 |
| Mar 19, 2025 | 10,600.00 | 10,710.00 | 10,410.00 | 10,620.00 | 10,620.00 | 19,300 |
| Mar 18, 2025 | 10,640.00 | 10,670.00 | 10,470.00 | 10,600.00 | 10,600.00 | 14,700 |
| Mar 17, 2025 | 10,310.00 | 10,520.00 | 10,230.00 | 10,400.00 | 10,400.00 | 21,800 |
| Mar 14, 2025 | 10,200.00 | 10,340.00 | 10,170.00 | 10,270.00 | 10,270.00 | 21,800 |
| Mar 13, 2025 | 10,240.00 | 10,490.00 | 10,240.00 | 10,310.00 | 10,310.00 | 14,500 |
| Mar 12, 2025 | 10,060.00 | 10,330.00 | 10,060.00 | 10,240.00 | 10,240.00 | 31,700 |
| Mar 11, 2025 | 10,250.00 | 10,250.00 | 9,900.00 | 10,060.00 | 10,060.00 | 64,200 |
| Mar 10, 2025 | 10,470.00 | 10,690.00 | 10,430.00 | 10,550.00 | 10,550.00 | 30,400 |
| Mar 7, 2025 | 10,450.00 | 10,540.00 | 10,360.00 | 10,500.00 | 10,500.00 | 22,600 |
| Mar 6, 2025 | 10,340.00 | 10,540.00 | 10,340.00 | 10,490.00 | 10,490.00 | 27,700 |
| Mar 5, 2025 | 10,220.00 | 10,490.00 | 10,160.00 | 10,340.00 | 10,340.00 | 31,900 |
| Mar 4, 2025 | 10,300.00 | 10,360.00 | 10,090.00 | 10,220.00 | 10,220.00 | 42,300 |
| Mar 3, 2025 | 10,300.00 | 10,410.00 | 10,240.00 | 10,360.00 | 10,360.00 | 25,000 |
| Feb 28, 2025 | 10,250.00 | 10,300.00 | 10,050.00 | 10,230.00 | 10,230.00 | 47,500 |
| Feb 27, 2025 | 10,310.00 | 10,450.00 | 10,310.00 | 10,330.00 | 10,330.00 | 16,900 |
| Feb 26, 2025 | 10,450.00 | 10,460.00 | 10,290.00 | 10,380.00 | 10,380.00 | 13,800 |
| Feb 25, 2025 | 10,410.00 | 10,550.00 | 10,340.00 | 10,400.00 | 10,400.00 | 22,200 |
| Feb 21, 2025 | 10,590.00 | 10,660.00 | 10,510.00 | 10,600.00 | 10,600.00 | 23,400 |
| Feb 20, 2025 | 10,710.00 | 10,740.00 | 10,570.00 | 10,590.00 | 10,590.00 | 17,900 |
| Feb 19, 2025 | 10,670.00 | 10,820.00 | 10,650.00 | 10,700.00 | 10,700.00 | 9,100 |
| Feb 18, 2025 | 11,210.00 | 11,230.00 | 10,780.00 | 10,780.00 | 10,780.00 | 22,900 |
| Feb 17, 2025 | 11,210.00 | 11,210.00 | 10,990.00 | 11,070.00 | 11,070.00 | 33,600 |
| Feb 14, 2025 | 11,010.00 | 11,010.00 | 10,590.00 | 10,910.00 | 10,910.00 | 19,400 |
| Feb 13, 2025 | 10,930.00 | 11,210.00 | 10,930.00 | 11,050.00 | 11,050.00 | 32,900 |
| Feb 12, 2025 | 10,700.00 | 10,870.00 | 10,480.00 | 10,830.00 | 10,830.00 | 58,700 |
| Feb 10, 2025 | 10,380.00 | 10,980.00 | 10,370.00 | 10,540.00 | 10,540.00 | 73,800 |
| Feb 7, 2025 | 10,410.00 | 10,690.00 | 10,390.00 | 10,390.00 | 10,390.00 | 44,500 |
| Feb 6, 2025 | 10,360.00 | 10,400.00 | 10,300.00 | 10,350.00 | 10,350.00 | 32,900 |
| Feb 5, 2025 | 10,150.00 | 10,350.00 | 10,100.00 | 10,330.00 | 10,330.00 | 30,500 |
| Feb 4, 2025 | 10,200.00 | 10,390.00 | 10,060.00 | 10,060.00 | 10,060.00 | 27,700 |
| Feb 3, 2025 | 10,330.00 | 10,400.00 | 10,140.00 | 10,200.00 | 10,200.00 | 25,500 |
| Jan 31, 2025 | 10,310.00 | 10,410.00 | 10,180.00 | 10,330.00 | 10,330.00 | 30,700 |
| Jan 30, 2025 | 10,200.00 | 10,430.00 | 10,200.00 | 10,310.00 | 10,310.00 | 17,800 |
| Jan 29, 2025 | 10,300.00 | 10,440.00 | 10,260.00 | 10,280.00 | 10,280.00 | 17,700 |
| Jan 28, 2025 | 10,140.00 | 10,450.00 | 10,000.00 | 10,270.00 | 10,270.00 | 20,300 |
| Jan 27, 2025 | 10,590.00 | 10,590.00 | 10,300.00 | 10,350.00 | 10,350.00 | 22,200 |
| Jan 24, 2025 | 10,690.00 | 10,690.00 | 10,560.00 | 10,570.00 | 10,570.00 | 17,900 |
| Jan 23, 2025 | 10,730.00 | 10,730.00 | 10,570.00 | 10,710.00 | 10,710.00 | 14,900 |
| Jan 22, 2025 | 10,760.00 | 10,850.00 | 10,690.00 | 10,790.00 | 10,790.00 | 11,900 |
| Jan 21, 2025 | 10,770.00 | 10,960.00 | 10,720.00 | 10,750.00 | 10,750.00 | 8,200 |
| Jan 20, 2025 | 10,850.00 | 11,000.00 | 10,780.00 | 10,820.00 | 10,820.00 | 12,400 |
| Jan 17, 2025 | 10,740.00 | 10,880.00 | 10,530.00 | 10,850.00 | 10,850.00 | 11,800 |
| Jan 16, 2025 | 10,800.00 | 11,150.00 | 10,660.00 | 10,670.00 | 10,670.00 | 25,100 |
| Jan 15, 2025 | 11,000.00 | 11,000.00 | 10,580.00 | 10,680.00 | 10,680.00 | 36,500 |
| Jan 14, 2025 | 11,140.00 | 11,140.00 | 10,580.00 | 10,670.00 | 10,670.00 | 24,100 |
| Jan 10, 2025 | 11,120.00 | 11,310.00 | 11,000.00 | 11,030.00 | 11,030.00 | 11,000 |
| Jan 9, 2025 | 11,270.00 | 11,400.00 | 11,250.00 | 11,360.00 | 11,360.00 | 16,200 |
| Jan 8, 2025 | 11,020.00 | 11,400.00 | 11,020.00 | 11,340.00 | 11,340.00 | 17,500 |
| Jan 7, 2025 | 10,960.00 | 11,270.00 | 10,860.00 | 11,120.00 | 11,120.00 | 21,700 |
| Jan 6, 2025 | 10,930.00 | 11,020.00 | 10,790.00 | 10,830.00 | 10,830.00 | 25,700 |
| Dec 30, 2024 | 10,900.00 | 10,970.00 | 10,760.00 | 10,930.00 | 10,930.00 | 14,700 |
| Dec 27, 2024 | 11,150.00 | 11,200.00 | 10,530.00 | 10,910.00 | 10,910.00 | 14,400 |
| Dec 26, 2024 | 10,520.00 | 10,980.00 | 10,520.00 | 10,910.00 | 10,910.00 | 11,900 |
| Dec 25, 2024 | 10,550.00 | 10,680.00 | 10,430.00 | 10,680.00 | 10,680.00 | 17,100 |
| Dec 24, 2024 | 10,810.00 | 10,820.00 | 10,510.00 | 10,640.00 | 10,640.00 | 20,200 |
| Dec 23, 2024 | 10,660.00 | 10,860.00 | 10,660.00 | 10,810.00 | 10,810.00 | 11,800 |
| Dec 20, 2024 | 10,800.00 | 10,850.00 | 10,630.00 | 10,660.00 | 10,660.00 | 17,300 |
| Dec 19, 2024 | 10,500.00 | 10,780.00 | 10,500.00 | 10,740.00 | 10,740.00 | 17,800 |
| Dec 18, 2024 | 10,940.00 | 10,950.00 | 10,660.00 | 10,680.00 | 10,680.00 | 26,300 |
| Dec 17, 2024 | 11,080.00 | 11,080.00 | 10,900.00 | 10,940.00 | 10,940.00 | 12,100 |
| Dec 16, 2024 | 11,100.00 | 11,190.00 | 11,000.00 | 11,080.00 | 11,080.00 | 12,800 |
| Dec 13, 2024 | 11,240.00 | 11,390.00 | 11,080.00 | 11,090.00 | 11,090.00 | 13,800 |
| Dec 12, 2024 | 11,520.00 | 11,670.00 | 11,400.00 | 11,520.00 | 11,520.00 | 13,400 |
| Dec 11, 2024 | 11,420.00 | 11,720.00 | 11,270.00 | 11,520.00 | 11,520.00 | 17,100 |
| Dec 10, 2024 | 11,710.00 | 11,720.00 | 11,180.00 | 11,550.00 | 11,550.00 | 27,100 |
| Dec 9, 2024 | 11,240.00 | 11,540.00 | 11,240.00 | 11,360.00 | 11,360.00 | 19,800 |
| Dec 6, 2024 | 11,360.00 | 11,360.00 | 11,010.00 | 11,180.00 | 11,180.00 | 20,000 |
| Dec 5, 2024 | 11,100.00 | 11,210.00 | 10,950.00 | 11,180.00 | 11,180.00 | 15,200 |
| Dec 4, 2024 | 11,260.00 | 11,270.00 | 10,990.00 | 10,990.00 | 10,990.00 | 18,300 |
| Dec 3, 2024 | 11,270.00 | 11,330.00 | 11,110.00 | 11,260.00 | 11,260.00 | 30,800 |
| Dec 2, 2024 | 10,690.00 | 11,090.00 | 10,640.00 | 11,010.00 | 11,010.00 | 28,300 |
| Nov 29, 2024 | 10,570.00 | 10,670.00 | 10,470.00 | 10,600.00 | 10,600.00 | 9,300 |
| Nov 28, 2024 | 10,570.00 | 10,670.00 | 10,350.00 | 10,570.00 | 10,570.00 | 25,000 |
| Nov 27, 2024 | 11,070.00 | 11,070.00 | 10,550.00 | 10,830.00 | 10,830.00 | 41,200 |
| Nov 26, 2024 | 11,270.00 | 11,410.00 | 10,900.00 | 10,940.00 | 10,940.00 | 17,000 |
| Nov 25, 2024 | 11,200.00 | 11,410.00 | 11,120.00 | 11,270.00 | 11,270.00 | 20,900 |
| Nov 22, 2024 | 11,120.00 | 11,420.00 | 11,060.00 | 11,200.00 | 11,200.00 | 25,300 |
| Nov 21, 2024 | 11,130.00 | 11,300.00 | 11,120.00 | 11,120.00 | 11,120.00 | 9,500 |
| Nov 20, 2024 | 11,290.00 | 11,440.00 | 11,110.00 | 11,270.00 | 11,270.00 | 14,200 |
| Nov 19, 2024 | 11,300.00 | 11,470.00 | 11,140.00 | 11,290.00 | 11,290.00 | 33,100 |
| Nov 18, 2024 | 11,500.00 | 11,570.00 | 11,210.00 | 11,300.00 | 11,300.00 | 18,400 |
| Nov 15, 2024 | 11,800.00 | 11,860.00 | 11,580.00 | 11,640.00 | 11,640.00 | 23,000 |
| Nov 14, 2024 | 11,650.00 | 11,870.00 | 11,530.00 | 11,600.00 | 11,600.00 | 34,700 |
| Nov 13, 2024 | 12,290.00 | 12,800.00 | 11,750.00 | 11,820.00 | 11,820.00 | 87,400 |
| Nov 12, 2024 | 12,150.00 | 12,850.00 | 12,150.00 | 12,440.00 | 12,440.00 | 70,400 |
| Nov 11, 2024 | 10,590.00 | 12,200.00 | 10,520.00 | 12,080.00 | 12,080.00 | 119,300 |
| Nov 8, 2024 | 10,420.00 | 10,790.00 | 10,420.00 | 10,580.00 | 10,580.00 | 26,400 |
| Nov 7, 2024 | 10,210.00 | 10,580.00 | 10,150.00 | 10,420.00 | 10,420.00 | 23,400 |
| Nov 6, 2024 | 10,240.00 | 10,520.00 | 10,240.00 | 10,510.00 | 10,510.00 | 12,400 |
| Nov 5, 2024 | 10,090.00 | 10,420.00 | 10,080.00 | 10,180.00 | 10,180.00 | 8,000 |
| Nov 1, 2024 | 10,470.00 | 10,690.00 | 10,110.00 | 10,120.00 | 10,120.00 | 14,000 |
| Oct 31, 2024 | 10,130.00 | 10,800.00 | 10,100.00 | 10,770.00 | 10,770.00 | 26,600 |
| Oct 30, 2024 | 10,300.00 | 10,460.00 | 10,080.00 | 10,190.00 | 10,190.00 | 53,100 |
| Oct 29, 2024 | 10,200.00 | 10,230.00 | 10,010.00 | 10,200.00 | 10,200.00 | 9,300 |
| Oct 28, 2024 | 10,000.00 | 10,270.00 | 9,950.00 | 10,200.00 | 10,200.00 | 8,300 |
| Oct 25, 2024 | 10,480.00 | 10,480.00 | 10,150.00 | 10,150.00 | 10,150.00 | 14,000 |
| Oct 24, 2024 | 10,270.00 | 10,550.00 | 10,230.00 | 10,550.00 | 10,550.00 | 11,500 |
| Oct 23, 2024 | 10,680.00 | 10,780.00 | 10,340.00 | 10,570.00 | 10,570.00 | 15,900 |
| Oct 22, 2024 | 10,750.00 | 10,810.00 | 10,430.00 | 10,770.00 | 10,770.00 | 8,800 |
| Oct 21, 2024 | 10,540.00 | 10,870.00 | 10,540.00 | 10,690.00 | 10,690.00 | 12,800 |
| Oct 18, 2024 | 10,900.00 | 11,150.00 | 10,600.00 | 10,820.00 | 10,820.00 | 12,800 |
| Oct 17, 2024 | 10,900.00 | 10,940.00 | 10,410.00 | 10,780.00 | 10,780.00 | 17,200 |
| Oct 16, 2024 | 11,260.00 | 11,390.00 | 10,900.00 | 10,980.00 | 10,980.00 | 14,700 |
| Oct 15, 2024 | 11,710.00 | 11,710.00 | 11,350.00 | 11,540.00 | 11,540.00 | 18,200 |
| Oct 11, 2024 | 11,550.00 | 11,600.00 | 11,170.00 | 11,410.00 | 11,410.00 | 16,100 |
| Oct 10, 2024 | 11,760.00 | 11,760.00 | 11,520.00 | 11,550.00 | 11,550.00 | 6,200 |
| Oct 9, 2024 | 11,600.00 | 11,880.00 | 11,550.00 | 11,700.00 | 11,700.00 | 9,100 |
| Oct 8, 2024 | 11,150.00 | 11,660.00 | 11,150.00 | 11,540.00 | 11,540.00 | 12,000 |
| Oct 7, 2024 | 11,350.00 | 11,590.00 | 10,930.00 | 11,450.00 | 11,450.00 | 29,000 |
| Oct 4, 2024 | 11,160.00 | 11,390.00 | 10,970.00 | 11,210.00 | 11,210.00 | 24,100 |
| Oct 3, 2024 | 11,530.00 | 11,530.00 | 10,840.00 | 10,860.00 | 10,860.00 | 11,700 |
| Oct 2, 2024 | 11,380.00 | 11,540.00 | 11,210.00 | 11,300.00 | 11,300.00 | 14,500 |
| Oct 1, 2024 | 11,280.00 | 11,550.00 | 11,170.00 | 11,380.00 | 11,380.00 | 11,300 |
| Sep 30, 2024 | 11,280.00 | 11,570.00 | 11,260.00 | 11,440.00 | 11,440.00 | 9,400 |
| Sep 27, 2024 | 11,550.00 | 12,000.00 | 11,550.00 | 11,880.00 | 11,880.00 | 16,600 |
| Sep 26, 2024 | 11,380.00 | 11,680.00 | 11,380.00 | 11,680.00 | 11,680.00 | 10,400 |
| Sep 25, 2024 | 11,440.00 | 11,520.00 | 11,140.00 | 11,380.00 | 11,380.00 | 7,600 |
| Sep 24, 2024 | 11,310.00 | 11,520.00 | 10,840.00 | 11,140.00 | 11,140.00 | 14,200 |
| Sep 20, 2024 | 11,080.00 | 11,650.00 | 11,080.00 | 11,350.00 | 11,350.00 | 32,200 |
| Sep 19, 2024 | 10,780.00 | 10,900.00 | 10,640.00 | 10,800.00 | 10,800.00 | 29,400 |
| Sep 18, 2024 | 10,610.00 | 10,830.00 | 10,480.00 | 10,480.00 | 10,480.00 | 18,500 |
| Sep 17, 2024 | 10,530.00 | 10,610.00 | 10,380.00 | 10,510.00 | 10,510.00 | 14,800 |
| Sep 13, 2024 | 10,310.00 | 10,630.00 | 10,270.00 | 10,530.00 | 10,530.00 | 24,300 |
| Sep 12, 2024 | 10,510.00 | 10,510.00 | 10,340.00 | 10,390.00 | 10,390.00 | 15,800 |
| Sep 11, 2024 | 10,200.00 | 10,490.00 | 10,200.00 | 10,240.00 | 10,240.00 | 15,800 |
| Sep 10, 2024 | 10,150.00 | 10,440.00 | 10,150.00 | 10,250.00 | 10,250.00 | 16,500 |
| Sep 9, 2024 | 10,160.00 | 10,310.00 | 9,790.00 | 10,150.00 | 10,150.00 | 28,400 |
| Sep 6, 2024 | 10,120.00 | 10,420.00 | 9,890.00 | 10,260.00 | 10,260.00 | 23,100 |
| Sep 5, 2024 | 10,420.00 | 10,630.00 | 10,370.00 | 10,420.00 | 10,420.00 | 22,600 |
| Sep 4, 2024 | 10,380.00 | 10,960.00 | 10,380.00 | 10,720.00 | 10,720.00 | 10,000 |
| Sep 3, 2024 | 11,270.00 | 11,370.00 | 10,900.00 | 11,280.00 | 11,280.00 | 12,800 |
| Sep 2, 2024 | 10,780.00 | 11,210.00 | 10,690.00 | 11,160.00 | 11,160.00 | 19,700 |
| Aug 30, 2024 | 10,350.00 | 10,820.00 | 10,220.00 | 10,690.00 | 10,690.00 | 17,400 |
| Aug 29, 2024 | 10,210.00 | 10,410.00 | 9,980.00 | 10,350.00 | 10,350.00 | 20,900 |
| Aug 28, 2024 | 9,860.00 | 10,060.00 | 9,800.00 | 9,970.00 | 9,970.00 | 18,400 |
| Aug 27, 2024 | 10,370.00 | 10,370.00 | 9,720.00 | 10,060.00 | 10,060.00 | 27,300 |
| Aug 26, 2024 | 10,420.00 | 10,420.00 | 10,100.00 | 10,100.00 | 10,100.00 | 12,700 |
| Aug 23, 2024 | 10,960.00 | 10,960.00 | 10,560.00 | 10,560.00 | 10,560.00 | 17,000 |
| Aug 22, 2024 | 10,350.00 | 10,950.00 | 10,350.00 | 10,670.00 | 10,670.00 | 26,000 |
| Aug 21, 2024 | 10,330.00 | 10,500.00 | 10,200.00 | 10,500.00 | 10,500.00 | 21,600 |
| Aug 20, 2024 | 10,150.00 | 10,320.00 | 9,980.00 | 10,320.00 | 10,320.00 | 11,900 |
| Aug 19, 2024 | 10,080.00 | 10,510.00 | 10,030.00 | 10,040.00 | 10,040.00 | 23,800 |
| Aug 16, 2024 | 10,080.00 | 10,300.00 | 9,970.00 | 10,090.00 | 10,090.00 | 16,500 |
| Aug 15, 2024 | 10,200.00 | 10,200.00 | 9,930.00 | 9,980.00 | 9,980.00 | 14,600 |
| Aug 14, 2024 | 10,330.00 | 10,580.00 | 10,220.00 | 10,310.00 | 10,310.00 | 17,100 |
| Aug 13, 2024 | 9,910.00 | 10,570.00 | 9,910.00 | 10,330.00 | 10,330.00 | 24,500 |
| Aug 9, 2024 | 10,880.00 | 10,880.00 | 9,700.00 | 9,840.00 | 9,840.00 | 70,900 |
| Aug 8, 2024 | 9,100.00 | 9,800.00 | 9,000.00 | 9,380.00 | 9,380.00 | 33,000 |
| Aug 7, 2024 | 9,050.00 | 9,580.00 | 8,900.00 | 9,250.00 | 9,250.00 | 17,500 |
| Aug 6, 2024 | 8,500.00 | 9,290.00 | 8,500.00 | 9,000.00 | 9,000.00 | 36,800 |
| Aug 5, 2024 | 9,110.00 | 9,210.00 | 8,060.00 | 8,060.00 | 8,060.00 | 30,400 |
| Aug 2, 2024 | 10,050.00 | 10,080.00 | 9,560.00 | 9,560.00 | 9,560.00 | 24,700 |
| Aug 1, 2024 | 10,760.00 | 10,940.00 | 10,440.00 | 10,550.00 | 10,550.00 | 18,400 |
| Jul 31, 2024 | 10,850.00 | 10,960.00 | 10,750.00 | 10,870.00 | 10,870.00 | 10,700 |
| Jul 30, 2024 | 11,030.00 | 11,360.00 | 10,610.00 | 10,740.00 | 10,740.00 | 27,500 |
| Jul 29, 2024 | 10,380.00 | 10,880.00 | 10,260.00 | 10,730.00 | 10,730.00 | 14,600 |
| Jul 26, 2024 | 10,660.00 | 10,680.00 | 10,340.00 | 10,380.00 | 10,380.00 | 24,900 |
| Jul 25, 2024 | 10,630.00 | 10,780.00 | 10,310.00 | 10,520.00 | 10,520.00 | 16,200 |
| Jul 24, 2024 | 11,060.00 | 11,190.00 | 10,590.00 | 10,720.00 | 10,720.00 | 32,000 |
| Jul 23, 2024 | 11,110.00 | 11,400.00 | 10,810.00 | 11,060.00 | 11,060.00 | 19,300 |
| Jul 22, 2024 | 11,510.00 | 11,510.00 | 11,080.00 | 11,170.00 | 11,170.00 | 10,100 |
| Jul 19, 2024 | 11,620.00 | 11,780.00 | 11,330.00 | 11,660.00 | 11,660.00 | 12,900 |
| Jul 18, 2024 | 11,440.00 | 11,950.00 | 11,440.00 | 11,550.00 | 11,550.00 | 20,300 |
| Jul 17, 2024 | 11,880.00 | 11,980.00 | 11,680.00 | 11,740.00 | 11,740.00 | 11,200 |
| Jul 16, 2024 | 11,780.00 | 11,980.00 | 11,730.00 | 11,880.00 | 11,880.00 | 24,100 |
| Jul 12, 2024 | 11,460.00 | 11,990.00 | 11,330.00 | 11,950.00 | 11,950.00 | 28,200 |
| Jul 11, 2024 | 11,610.00 | 11,790.00 | 11,500.00 | 11,760.00 | 11,760.00 | 30,400 |
| Jul 10, 2024 | 11,140.00 | 11,390.00 | 11,010.00 | 11,320.00 | 11,320.00 | 17,700 |
| Jul 9, 2024 | 10,830.00 | 11,120.00 | 10,610.00 | 11,000.00 | 11,000.00 | 10,800 |
| Jul 8, 2024 | 10,790.00 | 10,910.00 | 10,750.00 | 10,750.00 | 10,750.00 | 6,700 |
| Jul 5, 2024 | 10,870.00 | 10,930.00 | 10,260.00 | 10,790.00 | 10,790.00 | 33,500 |
| Jul 4, 2024 | 11,080.00 | 11,140.00 | 10,860.00 | 10,920.00 | 10,920.00 | 9,000 |
| Jul 3, 2024 | 11,060.00 | 11,230.00 | 10,930.00 | 10,960.00 | 10,960.00 | 12,300 |
| Jul 2, 2024 | 10,760.00 | 11,020.00 | 10,520.00 | 10,830.00 | 10,830.00 | 19,100 |
| Jul 1, 2024 | 11,230.00 | 11,230.00 | 10,740.00 | 10,790.00 | 10,790.00 | 26,600 |
| Jun 28, 2024 | 10,990.00 | 11,450.00 | 10,770.00 | 11,110.00 | 11,110.00 | 33,300 |
| Jun 27, 2024 | 10,910.00 | 11,100.00 | 10,780.00 | 10,900.00 | 10,900.00 | 17,700 |
| Jun 26, 2024 | 10,430.00 | 10,990.00 | 10,430.00 | 10,900.00 | 10,900.00 | 16,700 |
| Jun 25, 2024 | 10,320.00 | 10,640.00 | 10,200.00 | 10,430.00 | 10,430.00 | 15,800 |
| Jun 24, 2024 | 10,370.00 | 10,610.00 | 10,240.00 | 10,390.00 | 10,390.00 | 17,200 |
| Jun 21, 2024 | 10,570.00 | 10,990.00 | 10,310.00 | 10,460.00 | 10,460.00 | 33,300 |
| Jun 20, 2024 | 9,970.00 | 10,830.00 | 9,970.00 | 10,650.00 | 10,650.00 | 75,600 |
| Jun 19, 2024 | 9,760.00 | 9,970.00 | 9,720.00 | 9,730.00 | 9,730.00 | 10,200 |
| Jun 18, 2024 | 9,780.00 | 9,870.00 | 9,750.00 | 9,780.00 | 9,780.00 | 7,100 |
| Jun 17, 2024 | 9,740.00 | 9,790.00 | 9,630.00 | 9,790.00 | 9,790.00 | 9,600 |
| Jun 14, 2024 | 9,730.00 | 9,890.00 | 9,700.00 | 9,890.00 | 9,890.00 | 12,900 |
| Jun 13, 2024 | 10,140.00 | 10,140.00 | 9,750.00 | 9,760.00 | 9,760.00 | 11,800 |
| Jun 12, 2024 | 10,000.00 | 10,210.00 | 9,970.00 | 10,210.00 | 10,210.00 | 7,900 |
| Jun 11, 2024 | 10,290.00 | 10,360.00 | 10,050.00 | 10,050.00 | 10,050.00 | 13,400 |
| Jun 10, 2024 | 10,450.00 | 10,630.00 | 10,280.00 | 10,350.00 | 10,350.00 | 6,400 |
| Jun 7, 2024 | 10,200.00 | 10,730.00 | 10,200.00 | 10,540.00 | 10,540.00 | 10,800 |
| Jun 6, 2024 | 10,270.00 | 10,480.00 | 10,180.00 | 10,340.00 | 10,340.00 | 3,600 |
| Jun 5, 2024 | 10,470.00 | 10,680.00 | 10,240.00 | 10,270.00 | 10,270.00 | 8,800 |
| Jun 4, 2024 | 10,470.00 | 10,720.00 | 10,370.00 | 10,420.00 | 10,420.00 | 9,800 |
| Jun 3, 2024 | 10,670.00 | 11,220.00 | 10,410.00 | 10,470.00 | 10,470.00 | 13,600 |
| May 31, 2024 | 10,070.00 | 10,460.00 | 10,070.00 | 10,370.00 | 10,370.00 | 18,400 |
| May 30, 2024 | 9,940.00 | 10,350.00 | 9,840.00 | 10,250.00 | 10,250.00 | 14,900 |
| May 29, 2024 | 10,170.00 | 10,260.00 | 9,950.00 | 9,950.00 | 9,950.00 | 18,900 |
| May 28, 2024 | 10,290.00 | 10,290.00 | 10,090.00 | 10,240.00 | 10,240.00 | 14,900 |
| May 27, 2024 | 10,020.00 | 10,510.00 | 10,020.00 | 10,290.00 | 10,290.00 | 17,300 |
| May 24, 2024 | 10,470.00 | 10,530.00 | 10,320.00 | 10,320.00 | 10,320.00 | 12,600 |
| May 23, 2024 | 10,310.00 | 10,550.00 | 10,280.00 | 10,470.00 | 10,470.00 | 30,600 |
| May 22, 2024 | 9,930.00 | 10,310.00 | 9,820.00 | 10,240.00 | 10,240.00 | 29,600 |
| May 21, 2024 | 10,370.00 | 10,440.00 | 9,970.00 | 10,010.00 | 10,010.00 | 33,700 |
| May 20, 2024 | 10,080.00 | 10,490.00 | 9,920.00 | 10,070.00 | 10,070.00 | 32,100 |
| May 17, 2024 | 9,840.00 | 10,060.00 | 9,840.00 | 10,010.00 | 10,010.00 | 7,600 |
| May 16, 2024 | 9,770.00 | 10,140.00 | 9,730.00 | 10,140.00 | 10,140.00 | 18,500 |
| May 15, 2024 | 10,170.00 | 10,170.00 | 9,740.00 | 9,880.00 | 9,880.00 | 23,800 |
| May 14, 2024 | 10,070.00 | 10,340.00 | 9,790.00 | 10,000.00 | 10,000.00 | 35,700 |
| May 13, 2024 | 10,320.00 | 10,560.00 | 9,900.00 | 10,100.00 | 10,100.00 | 95,200 |
| May 10, 2024 | 9,900.00 | 10,090.00 | 9,800.00 | 9,810.00 | 9,810.00 | 27,400 |
| May 9, 2024 | 9,940.00 | 10,280.00 | 9,940.00 | 10,180.00 | 10,180.00 | 13,100 |
| May 8, 2024 | 9,940.00 | 10,100.00 | 9,870.00 | 10,040.00 | 10,040.00 | 11,800 |
| May 7, 2024 | 10,190.00 | 10,190.00 | 9,900.00 | 10,030.00 | 10,030.00 | 18,600 |
| May 2, 2024 | 10,050.00 | 10,250.00 | 9,950.00 | 10,030.00 | 10,030.00 | 7,600 |
| May 1, 2024 | 10,430.00 | 10,480.00 | 10,270.00 | 10,350.00 | 10,350.00 | 11,700 |
| Apr 30, 2024 | 10,560.00 | 10,560.00 | 10,310.00 | 10,390.00 | 10,390.00 | 10,900 |