Tokyo - Delayed Quote JPY
RISE Inc. (8836.T)
33.00
-1.00
(-2.94%)
At close: 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 22, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 661,100 |
| May 21, 2025 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | 4,326,000 |
| May 20, 2025 | 32.00 | 42.00 | 32.00 | 39.00 | 39.00 | 6,839,100 |
| May 19, 2025 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,417,800 |
| May 16, 2025 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1,387,300 |
| May 15, 2025 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 1,063,300 |
| May 14, 2025 | 35.00 | 35.00 | 33.00 | 35.00 | 35.00 | 991,700 |
| May 13, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | 415,900 |
| May 12, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 361,100 |
| May 9, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 448,600 |
| May 8, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 665,000 |
| May 7, 2025 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 1,311,000 |
| May 2, 2025 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 189,200 |
| May 1, 2025 | 33.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,395,800 |
| Apr 30, 2025 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 566,300 |
| Apr 28, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 825,200 |
| Apr 25, 2025 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,417,500 |
| Apr 24, 2025 | 35.00 | 35.00 | 32.00 | 32.00 | 32.00 | 1,430,800 |
| Apr 23, 2025 | 32.00 | 41.00 | 30.00 | 33.00 | 33.00 | 18,210,000 |
| Apr 22, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 770,800 |
| Apr 21, 2025 | 31.00 | 35.00 | 31.00 | 31.00 | 31.00 | 2,730,000 |
| Apr 18, 2025 | 31.00 | 35.00 | 30.00 | 31.00 | 31.00 | 4,118,500 |
| Apr 17, 2025 | 30.00 | 38.00 | 29.00 | 31.00 | 31.00 | 12,285,700 |
| Apr 16, 2025 | 31.00 | 39.00 | 28.00 | 31.00 | 31.00 | 7,759,300 |
| Apr 15, 2025 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | 123,600 |
| Apr 14, 2025 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | 346,900 |
| Apr 11, 2025 | 29.00 | 32.00 | 29.00 | 32.00 | 32.00 | 668,800 |
| Apr 10, 2025 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | 629,800 |
| Apr 9, 2025 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 623,600 |
| Apr 8, 2025 | 28.00 | 31.00 | 28.00 | 30.00 | 30.00 | 648,600 |
| Apr 7, 2025 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 792,300 |
| Apr 4, 2025 | 31.00 | 32.00 | 27.00 | 29.00 | 29.00 | 2,521,600 |
| Apr 3, 2025 | 32.00 | 33.00 | 31.00 | 32.00 | 32.00 | 1,084,800 |
| Apr 2, 2025 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | 2,293,900 |
| Apr 1, 2025 | 34.00 | 35.00 | 32.00 | 32.00 | 32.00 | 1,713,500 |
| Mar 31, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 912,200 |
| Mar 28, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | 1,045,900 |
| Mar 27, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 1,735,600 |
| Mar 26, 2025 | 35.00 | 38.00 | 35.00 | 36.00 | 36.00 | 2,220,900 |
| Mar 25, 2025 | 36.00 | 37.00 | 35.00 | 35.00 | 35.00 | 1,334,600 |
| Mar 24, 2025 | 37.00 | 38.00 | 34.00 | 36.00 | 36.00 | 2,259,900 |
| Mar 21, 2025 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | 1,957,100 |
| Mar 19, 2025 | 39.00 | 43.00 | 36.00 | 38.00 | 38.00 | 5,516,800 |
| Mar 18, 2025 | 35.00 | 39.00 | 34.00 | 38.00 | 38.00 | 3,089,000 |
| Mar 17, 2025 | 34.00 | 36.00 | 33.00 | 34.00 | 34.00 | 1,240,900 |
| Mar 14, 2025 | 33.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,148,800 |
| Mar 13, 2025 | 34.00 | 35.00 | 32.00 | 33.00 | 33.00 | 1,161,200 |
| Mar 12, 2025 | 33.00 | 35.00 | 32.00 | 33.00 | 33.00 | 980,500 |
| Mar 11, 2025 | 31.00 | 39.00 | 30.00 | 32.00 | 32.00 | 7,086,400 |
| Mar 10, 2025 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | 1,911,100 |
| Mar 7, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 1,244,100 |
| Mar 6, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 2,259,900 |
| Mar 5, 2025 | 35.00 | 36.00 | 33.00 | 33.00 | 33.00 | 2,339,800 |
| Mar 4, 2025 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 3,404,700 |
| Mar 3, 2025 | 34.00 | 40.00 | 32.00 | 37.00 | 37.00 | 13,549,100 |
| Feb 28, 2025 | 28.00 | 29.00 | 27.00 | 27.00 | 27.00 | 365,900 |
| Feb 27, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 574,200 |
| Feb 26, 2025 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | 1,089,800 |
| Feb 25, 2025 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 789,800 |
| Feb 21, 2025 | 31.00 | 31.00 | 28.00 | 29.00 | 29.00 | 1,971,900 |
| Feb 20, 2025 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 1,651,800 |
| Feb 19, 2025 | 33.00 | 33.00 | 29.00 | 31.00 | 31.00 | 3,950,900 |
| Feb 18, 2025 | 33.00 | 36.00 | 32.00 | 34.00 | 34.00 | 6,956,200 |
| Feb 17, 2025 | 25.00 | 32.00 | 25.00 | 31.00 | 31.00 | 7,611,200 |
| Feb 14, 2025 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 171,300 |
| Feb 13, 2025 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 872,900 |
| Feb 12, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 356,500 |
| Feb 10, 2025 | 24.00 | 25.00 | 23.00 | 23.00 | 23.00 | 450,600 |
| Feb 7, 2025 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 393,000 |
| Feb 6, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 413,200 |
| Feb 5, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 218,600 |
| Feb 4, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 88,300 |
| Feb 3, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 35,300 |
| Jan 31, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 35,800 |
| Jan 30, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 53,300 |
| Jan 29, 2025 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 133,500 |
| Jan 28, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 201,000 |
| Jan 27, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 144,100 |
| Jan 24, 2025 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | 432,500 |
| Jan 23, 2025 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 358,300 |
| Jan 22, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 86,300 |
| Jan 21, 2025 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 277,200 |
| Jan 20, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 768,600 |
| Jan 17, 2025 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 59,400 |
| Jan 16, 2025 | 22.00 | 22.00 | 21.00 | 21.00 | 21.00 | 34,800 |
| Jan 15, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 79,100 |
| Jan 14, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 27,200 |
| Jan 10, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 25,800 |
| Jan 9, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 96,900 |
| Jan 8, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 361,800 |
| Jan 7, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 64,700 |
| Jan 6, 2025 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 528,500 |
| Dec 30, 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 198,100 |
| Dec 27, 2024 | 22.00 | 23.00 | 21.00 | 21.00 | 21.00 | 1,416,600 |
| Dec 26, 2024 | 20.00 | 22.00 | 20.00 | 21.00 | 21.00 | 478,100 |
| Dec 25, 2024 | 21.00 | 22.00 | 20.00 | 20.00 | 20.00 | 598,500 |
| Dec 24, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,358,500 |
| Dec 23, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 280,400 |
| Dec 20, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 955,300 |
| Dec 19, 2024 | 21.00 | 25.00 | 21.00 | 22.00 | 22.00 | 3,671,900 |
| Dec 18, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 673,100 |
| Dec 17, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 173,500 |
| Dec 16, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 1,477,700 |
| Dec 13, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 59,000 |
| Dec 12, 2024 | 22.00 | 24.00 | 22.00 | 22.00 | 22.00 | 749,400 |
| Dec 11, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 119,500 |
| Dec 10, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 204,000 |
| Dec 9, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 1,667,200 |
| Dec 6, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 400,700 |
| Dec 5, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 88,800 |
| Dec 4, 2024 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | 732,600 |
| Dec 3, 2024 | 26.00 | 26.00 | 24.00 | 25.00 | 25.00 | 517,500 |
| Dec 2, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 670,800 |
| Nov 29, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 254,200 |
| Nov 28, 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | 1,219,200 |
| Nov 27, 2024 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 604,300 |
| Nov 26, 2024 | 25.00 | 27.00 | 24.00 | 26.00 | 26.00 | 2,582,800 |
| Nov 25, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 325,600 |
| Nov 22, 2024 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | 167,600 |
| Nov 21, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,376,800 |
| Nov 20, 2024 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | 1,081,400 |
| Nov 19, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 490,800 |
| Nov 18, 2024 | 27.00 | 29.00 | 27.00 | 27.00 | 27.00 | 1,220,000 |
| Nov 15, 2024 | 31.00 | 32.00 | 26.00 | 27.00 | 27.00 | 6,262,700 |
| Nov 14, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 722,300 |
| Nov 13, 2024 | 27.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,240,000 |
| Nov 12, 2024 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | 761,200 |
| Nov 11, 2024 | 25.00 | 28.00 | 25.00 | 28.00 | 28.00 | 2,242,800 |
| Nov 8, 2024 | 25.00 | 34.00 | 24.00 | 25.00 | 25.00 | 11,012,700 |
| Nov 7, 2024 | 24.00 | 27.00 | 24.00 | 25.00 | 25.00 | 1,558,000 |
| Nov 6, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 485,400 |
| Nov 5, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 223,700 |
| Nov 1, 2024 | 25.00 | 25.00 | 23.00 | 24.00 | 24.00 | 194,600 |
| Oct 31, 2024 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | 163,100 |
| Oct 30, 2024 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | 328,100 |
| Oct 29, 2024 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | 168,400 |
| Oct 28, 2024 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | 967,900 |
| Oct 25, 2024 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | 596,800 |
| Oct 24, 2024 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | 921,300 |
| Oct 23, 2024 | 25.00 | 26.00 | 24.00 | 24.00 | 24.00 | 834,400 |
| Oct 22, 2024 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,319,400 |
| Oct 21, 2024 | 25.00 | 27.00 | 25.00 | 26.00 | 26.00 | 1,218,600 |
| Oct 18, 2024 | 26.00 | 27.00 | 25.00 | 25.00 | 25.00 | 817,900 |
| Oct 17, 2024 | 23.00 | 27.00 | 23.00 | 25.00 | 25.00 | 1,430,800 |
| Oct 16, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 374,200 |
| Oct 15, 2024 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | 560,100 |
| Oct 11, 2024 | 25.00 | 27.00 | 24.00 | 24.00 | 24.00 | 1,727,200 |
| Oct 10, 2024 | 24.00 | 26.00 | 23.00 | 25.00 | 25.00 | 1,887,500 |
| Oct 9, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 194,600 |
| Oct 8, 2024 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 146,900 |
| Oct 7, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 626,500 |
| Oct 4, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 369,800 |
| Oct 3, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 72,000 |
| Oct 2, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 344,300 |
| Oct 1, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 104,400 |
| Sep 30, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 495,500 |
| Sep 27, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 610,900 |
| Sep 26, 2024 | 23.00 | 24.00 | 23.00 | 23.00 | 23.00 | 323,800 |
| Sep 25, 2024 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | 1,226,100 |
| Sep 24, 2024 | 22.00 | 24.00 | 21.00 | 22.00 | 22.00 | 2,219,300 |
| Sep 20, 2024 | 21.00 | 22.00 | 21.00 | 21.00 | 21.00 | 161,000 |
| Sep 19, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 607,500 |
| Sep 18, 2024 | 22.00 | 22.00 | 20.00 | 20.00 | 20.00 | 820,200 |
| Sep 17, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 589,800 |
| Sep 13, 2024 | 21.00 | 23.00 | 20.00 | 21.00 | 21.00 | 1,861,300 |
| Sep 12, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 521,200 |
| Sep 11, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 243,300 |
| Sep 10, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,097,100 |
| Sep 9, 2024 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | 302,800 |
| Sep 6, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 805,700 |
| Sep 5, 2024 | 22.00 | 22.00 | 20.00 | 21.00 | 21.00 | 1,527,700 |
| Sep 4, 2024 | 21.00 | 23.00 | 21.00 | 21.00 | 21.00 | 1,454,100 |
| Sep 3, 2024 | 22.00 | 29.00 | 21.00 | 21.00 | 21.00 | 9,592,700 |
| Sep 2, 2024 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 2,089,700 |
| Aug 30, 2024 | 19.00 | 23.00 | 19.00 | 23.00 | 23.00 | 4,278,000 |
| Aug 29, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 471,500 |
| Aug 28, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,297,300 |
| Aug 27, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 1,267,900 |
| Aug 26, 2024 | 19.00 | 23.00 | 18.00 | 20.00 | 20.00 | 4,872,200 |
| Aug 23, 2024 | 20.00 | 21.00 | 18.00 | 19.00 | 19.00 | 2,717,200 |
| Aug 22, 2024 | 18.00 | 27.00 | 18.00 | 20.00 | 20.00 | 16,205,300 |
| Aug 21, 2024 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | 281,200 |
| Aug 20, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 317,000 |
| Aug 19, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 504,800 |
| Aug 16, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 41,000 |
| Aug 15, 2024 | 17.00 | 18.00 | 16.00 | 18.00 | 18.00 | 718,400 |
| Aug 14, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 75,000 |
| Aug 13, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 66,800 |
| Aug 9, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 66,100 |
| Aug 8, 2024 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 58,000 |
| Aug 7, 2024 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | 186,700 |
| Aug 6, 2024 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | 120,300 |
| Aug 5, 2024 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | 595,400 |
| Aug 2, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 853,200 |
| Aug 1, 2024 | 18.00 | 19.00 | 17.00 | 17.00 | 17.00 | 394,700 |
| Jul 31, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 324,600 |
| Jul 30, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 33,000 |
| Jul 29, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 338,000 |
| Jul 26, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 75,600 |
| Jul 25, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 141,900 |
| Jul 24, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 464,400 |
| Jul 23, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 72,100 |
| Jul 22, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 89,200 |
| Jul 19, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 119,500 |
| Jul 18, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 62,500 |
| Jul 17, 2024 | 18.00 | 18.00 | 17.00 | 17.00 | 17.00 | 217,300 |
| Jul 16, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 96,800 |
| Jul 12, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 117,900 |
| Jul 11, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 52,000 |
| Jul 10, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 86,700 |
| Jul 9, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 152,100 |
| Jul 8, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,005,900 |
| Jul 5, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 227,300 |
| Jul 4, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 196,600 |
| Jul 3, 2024 | 17.00 | 19.00 | 17.00 | 18.00 | 18.00 | 862,300 |
| Jul 2, 2024 | 18.00 | 18.00 | 16.00 | 17.00 | 17.00 | 2,361,400 |
| Jul 1, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 11,100 |
| Jun 28, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 41,300 |
| Jun 27, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 32,900 |
| Jun 26, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 12,900 |
| Jun 25, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 16,400 |
| Jun 24, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 34,900 |
| Jun 21, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 76,500 |
| Jun 20, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 206,800 |
| Jun 19, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 81,500 |
| Jun 18, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 81,300 |
| Jun 17, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 196,400 |
| Jun 14, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 36,400 |
| Jun 13, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 48,200 |
| Jun 12, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 106,800 |
| Jun 11, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 22,900 |
| Jun 10, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 53,700 |
| Jun 7, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 204,400 |
| Jun 6, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 92,400 |
| Jun 5, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 251,500 |
| Jun 4, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 66,100 |
| Jun 3, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 82,100 |
| May 31, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 160,200 |
| May 30, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 223,900 |
| May 29, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 64,100 |
| May 28, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 70,000 |
| May 27, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 159,100 |
| May 24, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 672,600 |
| May 23, 2024 | 18.00 | 21.00 | 18.00 | 20.00 | 20.00 | 1,889,600 |
| May 22, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 235,200 |