Tokyo - Delayed Quote JPY
Kitakei Co., Ltd. (9872.T)
802.00
0.00
(0.00%)
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 | 803.00 | 803.00 | 800.00 | 802.00 | 802.00 | 1,200 |
| May 21, 2025 | 801.00 | 803.00 | 800.00 | 802.00 | 802.00 | 3,800 |
| May 20, 2025 | 801.00 | 805.00 | 800.00 | 801.00 | 801.00 | 3,700 |
| May 19, 2025 | 807.00 | 809.00 | 800.00 | 801.00 | 801.00 | 5,600 |
| May 16, 2025 | 802.00 | 807.00 | 800.00 | 807.00 | 807.00 | 5,700 |
| May 15, 2025 | 804.00 | 805.00 | 800.00 | 802.00 | 802.00 | 4,900 |
| May 14, 2025 | 807.00 | 808.00 | 800.00 | 804.00 | 804.00 | 12,600 |
| May 13, 2025 | 802.00 | 805.00 | 800.00 | 805.00 | 805.00 | 2,000 |
| May 12, 2025 | 805.00 | 805.00 | 800.00 | 801.00 | 801.00 | 2,600 |
| May 9, 2025 | 804.00 | 804.00 | 797.00 | 801.00 | 801.00 | 3,100 |
| May 8, 2025 | 802.00 | 802.00 | 798.00 | 800.00 | 800.00 | 1,500 |
| May 7, 2025 | 796.00 | 802.00 | 796.00 | 802.00 | 802.00 | 2,800 |
| May 2, 2025 | 797.00 | 800.00 | 797.00 | 800.00 | 800.00 | 3,400 |
| May 1, 2025 | 799.00 | 800.00 | 797.00 | 797.00 | 797.00 | 4,200 |
| Apr 30, 2025 | 800.00 | 800.00 | 796.00 | 799.00 | 799.00 | 2,100 |
| Apr 28, 2025 | 799.00 | 801.00 | 794.00 | 801.00 | 801.00 | 6,300 |
| Apr 25, 2025 | 804.00 | 807.00 | 800.00 | 800.00 | 800.00 | 5,800 |
| Apr 24, 2025 | 806.00 | 806.00 | 802.00 | 803.00 | 803.00 | 2,400 |
| Apr 23, 2025 | 816.00 | 816.00 | 804.00 | 806.00 | 806.00 | 2,600 |
| Apr 22, 2025 | 812.00 | 815.00 | 805.00 | 813.00 | 813.00 | 2,600 |
| Apr 21, 2025 | 808.00 | 812.00 | 802.00 | 812.00 | 812.00 | 5,600 |
| Apr 18, 2025 | 815.00 | 816.00 | 811.00 | 812.00 | 812.00 | 7,500 |
| Apr 17, 2025 | 807.00 | 820.00 | 805.00 | 810.00 | 810.00 | 17,800 |
| Apr 16, 2025 | 806.00 | 807.00 | 800.00 | 801.00 | 801.00 | 5,300 |
| Apr 15, 2025 | 807.00 | 808.00 | 804.00 | 804.00 | 804.00 | 3,900 |
| Apr 14, 2025 | 810.00 | 810.00 | 795.00 | 795.00 | 795.00 | 6,000 |
| Apr 11, 2025 | 789.00 | 811.00 | 781.00 | 799.00 | 799.00 | 13,000 |
| Apr 10, 2025 | 784.00 | 796.00 | 782.00 | 795.00 | 795.00 | 11,000 |
| Apr 9, 2025 | 763.00 | 778.00 | 760.00 | 769.00 | 769.00 | 9,800 |
| Apr 8, 2025 | 761.00 | 784.00 | 761.00 | 778.00 | 778.00 | 9,000 |
| Apr 7, 2025 | 740.00 | 771.00 | 733.00 | 754.00 | 754.00 | 41,800 |
| Apr 4, 2025 | 780.00 | 780.00 | 760.00 | 775.00 | 775.00 | 26,100 |
| Apr 3, 2025 | 788.00 | 799.00 | 784.00 | 785.00 | 785.00 | 16,300 |
| Apr 2, 2025 | 807.00 | 810.00 | 800.00 | 806.00 | 806.00 | 12,900 |
| Apr 1, 2025 | 807.00 | 812.00 | 806.00 | 808.00 | 808.00 | 6,200 |
| Mar 31, 2025 | 814.00 | 817.00 | 805.00 | 807.00 | 807.00 | 15,300 |
| Mar 28, 2025 | 810.00 | 817.00 | 809.00 | 815.00 | 815.00 | 14,300 |
| Mar 27, 2025 | 818.00 | 819.00 | 808.00 | 809.00 | 809.00 | 10,900 |
| Mar 26, 2025 | 817.00 | 819.00 | 810.00 | 818.00 | 818.00 | 9,500 |
| Mar 25, 2025 | 819.00 | 821.00 | 805.00 | 821.00 | 821.00 | 13,300 |
| Mar 24, 2025 | 800.00 | 825.00 | 800.00 | 821.00 | 821.00 | 41,500 |
| Mar 21, 2025 | 800.00 | 800.00 | 796.00 | 799.00 | 799.00 | 7,600 |
| Mar 19, 2025 | 797.00 | 802.00 | 796.00 | 796.00 | 796.00 | 14,300 |
| Mar 18, 2025 | 793.00 | 799.00 | 792.00 | 797.00 | 797.00 | 10,700 |
| Mar 17, 2025 | 782.00 | 793.00 | 782.00 | 792.00 | 792.00 | 7,600 |
| Mar 14, 2025 | 780.00 | 785.00 | 780.00 | 781.00 | 781.00 | 5,500 |
| Mar 13, 2025 | 781.00 | 783.00 | 776.00 | 780.00 | 780.00 | 7,300 |
| Mar 12, 2025 | 776.00 | 781.00 | 776.00 | 781.00 | 781.00 | 3,500 |
| Mar 11, 2025 | 773.00 | 778.00 | 772.00 | 774.00 | 774.00 | 9,700 |
| Mar 10, 2025 | 769.00 | 781.00 | 769.00 | 775.00 | 775.00 | 10,100 |
| Mar 7, 2025 | 773.00 | 779.00 | 770.00 | 771.00 | 771.00 | 5,100 |
| Mar 6, 2025 | 773.00 | 779.00 | 773.00 | 773.00 | 773.00 | 4,600 |
| Mar 5, 2025 | 768.00 | 775.00 | 764.00 | 773.00 | 773.00 | 4,400 |
| Mar 4, 2025 | 770.00 | 784.00 | 767.00 | 769.00 | 769.00 | 7,600 |
| Mar 3, 2025 | 772.00 | 775.00 | 772.00 | 772.00 | 772.00 | 3,300 |
| Feb 28, 2025 | 783.00 | 783.00 | 767.00 | 769.00 | 769.00 | 15,400 |
| Feb 27, 2025 | 770.00 | 782.00 | 770.00 | 774.00 | 774.00 | 20,000 |
| Feb 26, 2025 | 769.00 | 772.00 | 765.00 | 770.00 | 770.00 | 11,700 |
| Feb 25, 2025 | 766.00 | 772.00 | 762.00 | 764.00 | 764.00 | 21,000 |
| Feb 21, 2025 | 768.00 | 770.00 | 766.00 | 766.00 | 766.00 | 4,000 |
| Feb 20, 2025 | 762.00 | 772.00 | 762.00 | 769.00 | 769.00 | 18,100 |
| Feb 19, 2025 | 770.00 | 770.00 | 759.00 | 762.00 | 762.00 | 10,000 |
| Feb 18, 2025 | 763.00 | 765.00 | 761.00 | 762.00 | 762.00 | 5,300 |
| Feb 17, 2025 | 768.00 | 771.00 | 763.00 | 763.00 | 763.00 | 15,200 |
| Feb 14, 2025 | 766.00 | 767.00 | 757.00 | 763.00 | 763.00 | 5,800 |
| Feb 13, 2025 | 760.00 | 768.00 | 760.00 | 763.00 | 763.00 | 11,600 |
| Feb 12, 2025 | 756.00 | 761.00 | 755.00 | 760.00 | 760.00 | 5,600 |
| Feb 10, 2025 | 755.00 | 757.00 | 752.00 | 757.00 | 757.00 | 9,600 |
| Feb 7, 2025 | 755.00 | 755.00 | 752.00 | 754.00 | 754.00 | 3,300 |
| Feb 6, 2025 | 753.00 | 754.00 | 750.00 | 754.00 | 754.00 | 6,100 |
| Feb 5, 2025 | 750.00 | 755.00 | 748.00 | 751.00 | 751.00 | 11,700 |
| Feb 4, 2025 | 752.00 | 753.00 | 748.00 | 749.00 | 749.00 | 14,600 |
| Feb 3, 2025 | 752.00 | 753.00 | 750.00 | 752.00 | 752.00 | 7,900 |
| Jan 31, 2025 | 747.00 | 755.00 | 742.00 | 751.00 | 751.00 | 26,300 |
| Jan 30, 2025 | 755.00 | 756.00 | 741.00 | 741.00 | 741.00 | 107,300 |
| Jan 29, 2025 | 757.00 | 760.00 | 756.00 | 756.00 | 756.00 | 11,600 |
| Jan 28, 2025 | 757.00 | 761.00 | 755.00 | 758.00 | 758.00 | 12,200 |
| Jan 27, 2025 | 763.00 | 764.00 | 757.00 | 758.00 | 758.00 | 14,700 |
| Jan 24, 2025 | 754.00 | 763.00 | 754.00 | 761.00 | 761.00 | 12,500 |
| Jan 23, 2025 | 757.00 | 757.00 | 754.00 | 754.00 | 754.00 | 7,700 |
| Jan 22, 2025 | 762.00 | 762.00 | 755.00 | 757.00 | 757.00 | 8,900 |
| Jan 21, 2025 | 760.00 | 760.00 | 755.00 | 755.00 | 755.00 | 6,700 |
| Jan 20, 2025 | 755.00 | 759.00 | 753.00 | 757.00 | 757.00 | 6,200 |
| Jan 17, 2025 | 760.00 | 762.00 | 753.00 | 756.00 | 756.00 | 20,800 |
| Jan 16, 2025 | 765.00 | 768.00 | 760.00 | 761.00 | 761.00 | 9,800 |
| Jan 15, 2025 | 765.00 | 768.00 | 764.00 | 765.00 | 765.00 | 7,500 |
| Jan 14, 2025 | 767.00 | 769.00 | 762.00 | 768.00 | 768.00 | 13,700 |
| Jan 10, 2025 | 773.00 | 774.00 | 767.00 | 767.00 | 767.00 | 13,300 |
| Jan 9, 2025 | 774.00 | 778.00 | 771.00 | 773.00 | 773.00 | 9,700 |
| Jan 8, 2025 | 781.00 | 783.00 | 775.00 | 776.00 | 776.00 | 15,900 |
| Jan 7, 2025 | 781.00 | 782.00 | 776.00 | 780.00 | 780.00 | 16,000 |
| Jan 6, 2025 | 776.00 | 784.00 | 774.00 | 781.00 | 781.00 | 25,600 |
| Dec 30, 2024 | 765.00 | 772.00 | 755.00 | 771.00 | 771.00 | 53,700 |
| Dec 27, 2024 | 765.00 | 782.00 | 757.00 | 778.00 | 778.00 | 51,900 |
| Dec 26, 2024 | 768.00 | 776.00 | 764.00 | 764.00 | 764.00 | 40,500 |
| Dec 25, 2024 | 786.00 | 786.00 | 766.00 | 769.00 | 769.00 | 43,100 |
| Dec 24, 2024 | 790.00 | 791.00 | 787.00 | 788.00 | 788.00 | 17,100 |
| Dec 23, 2024 | 794.00 | 794.00 | 785.00 | 791.00 | 791.00 | 14,700 |
| Dec 20, 2024 | 795.00 | 795.00 | 790.00 | 790.00 | 790.00 | 5,300 |
| Dec 19, 2024 | 787.00 | 798.00 | 787.00 | 791.00 | 791.00 | 13,700 |
| Dec 18, 2024 | 788.00 | 798.00 | 787.00 | 794.00 | 794.00 | 19,600 |
| Dec 17, 2024 | 790.00 | 790.00 | 782.00 | 787.00 | 787.00 | 23,400 |
| Dec 16, 2024 | 788.00 | 797.00 | 785.00 | 790.00 | 790.00 | 15,000 |
| Dec 13, 2024 | 790.00 | 793.00 | 783.00 | 786.00 | 786.00 | 16,300 |
| Dec 12, 2024 | 790.00 | 799.00 | 790.00 | 792.00 | 792.00 | 18,000 |
| Dec 11, 2024 | 802.00 | 802.00 | 788.00 | 788.00 | 788.00 | 27,800 |
| Dec 10, 2024 | 807.00 | 807.00 | 791.00 | 802.00 | 802.00 | 51,700 |
| Dec 9, 2024 | 790.00 | 810.00 | 790.00 | 807.00 | 807.00 | 101,000 |
| Dec 6, 2024 | 768.00 | 777.00 | 761.00 | 775.00 | 775.00 | 32,300 |
| Dec 5, 2024 | 772.00 | 778.00 | 768.00 | 770.00 | 770.00 | 15,700 |
| Dec 4, 2024 | 774.00 | 776.00 | 766.00 | 774.00 | 774.00 | 27,300 |
| Dec 3, 2024 | 783.00 | 783.00 | 763.00 | 773.00 | 773.00 | 93,500 |
| Dec 2, 2024 | 789.00 | 792.00 | 775.00 | 783.00 | 783.00 | 47,300 |
| Nov 29, 2024 | 788.00 | 797.00 | 782.00 | 784.00 | 784.00 | 31,800 |
| Nov 28, 2024 | 793.00 | 798.00 | 783.00 | 787.00 | 787.00 | 90,800 |
| Nov 27, 2024 | 821.00 | 821.00 | 800.00 | 801.00 | 801.00 | 165,300 |
| Nov 26, 2024 | 828.00 | 828.00 | 820.00 | 824.00 | 824.00 | 55,500 |
| Nov 25, 2024 | 824.00 | 832.00 | 824.00 | 825.00 | 825.00 | 58,700 |
| Nov 22, 2024 | 832.00 | 832.00 | 823.00 | 823.00 | 823.00 | 69,900 |
| Nov 21, 2024 | 830.00 | 830.00 | 821.00 | 828.00 | 828.00 | 65,600 |
| Nov 20, 2024 | 845.00 | 849.00 | 826.00 | 832.00 | 832.00 | 131,700 |
| Nov 19, 2024 | 28 Dividend | |||||
| Nov 19, 2024 | 835.00 | 850.00 | 834.00 | 846.00 | 846.00 | 343,000 |
| Nov 18, 2024 | 943.00 | 943.00 | 913.00 | 915.00 | 887.00 | 235,800 |
| Nov 15, 2024 | 947.00 | 949.00 | 946.00 | 947.00 | 918.02 | 65,600 |
| Nov 14, 2024 | 949.00 | 954.00 | 945.00 | 947.00 | 918.02 | 105,100 |
| Nov 13, 2024 | 946.00 | 950.00 | 945.00 | 946.00 | 917.05 | 40,500 |
| Nov 12, 2024 | 945.00 | 949.00 | 943.00 | 945.00 | 916.08 | 46,700 |
| Nov 11, 2024 | 937.00 | 943.00 | 937.00 | 940.00 | 911.23 | 34,400 |
| Nov 8, 2024 | 938.00 | 950.00 | 938.00 | 939.00 | 910.27 | 46,200 |
| Nov 7, 2024 | 923.00 | 939.00 | 922.00 | 934.00 | 905.42 | 95,500 |
| Nov 6, 2024 | 918.00 | 925.00 | 914.00 | 915.00 | 887.00 | 175,100 |
| Nov 5, 2024 | 919.00 | 921.00 | 914.00 | 918.00 | 889.91 | 97,200 |
| Nov 1, 2024 | 909.00 | 923.00 | 909.00 | 920.00 | 891.85 | 86,400 |
| Oct 31, 2024 | 913.00 | 918.00 | 909.00 | 914.00 | 886.03 | 61,100 |
| Oct 30, 2024 | 916.00 | 924.00 | 908.00 | 909.00 | 881.18 | 109,200 |
| Oct 29, 2024 | 895.00 | 917.00 | 895.00 | 916.00 | 887.97 | 22,800 |
| Oct 28, 2024 | 887.00 | 895.00 | 875.00 | 893.00 | 865.67 | 43,000 |
| Oct 25, 2024 | 907.00 | 908.00 | 888.00 | 888.00 | 860.83 | 34,000 |
| Oct 24, 2024 | 919.00 | 919.00 | 909.00 | 911.00 | 883.12 | 24,900 |
| Oct 23, 2024 | 934.00 | 934.00 | 920.00 | 920.00 | 891.85 | 13,300 |
| Oct 22, 2024 | 940.00 | 940.00 | 927.00 | 932.00 | 903.48 | 11,500 |
| Oct 21, 2024 | 938.00 | 939.00 | 935.00 | 939.00 | 910.27 | 7,100 |
| Oct 18, 2024 | 939.00 | 943.00 | 935.00 | 938.00 | 909.30 | 4,600 |
| Oct 17, 2024 | 939.00 | 944.00 | 936.00 | 938.00 | 909.30 | 15,500 |
| Oct 16, 2024 | 935.00 | 945.00 | 927.00 | 939.00 | 910.27 | 20,900 |
| Oct 15, 2024 | 927.00 | 938.00 | 924.00 | 935.00 | 906.39 | 10,300 |
| Oct 11, 2024 | 925.00 | 926.00 | 916.00 | 921.00 | 892.82 | 8,600 |
| Oct 10, 2024 | 929.00 | 932.00 | 917.00 | 922.00 | 893.79 | 13,900 |
| Oct 9, 2024 | 949.00 | 949.00 | 923.00 | 924.00 | 895.72 | 24,200 |
| Oct 8, 2024 | 948.00 | 948.00 | 938.00 | 947.00 | 918.02 | 16,800 |
| Oct 7, 2024 | 933.00 | 950.00 | 928.00 | 949.00 | 919.96 | 21,800 |
| Oct 4, 2024 | 930.00 | 938.00 | 920.00 | 934.00 | 905.42 | 36,000 |
| Oct 3, 2024 | 956.00 | 958.00 | 943.00 | 943.00 | 914.14 | 39,300 |
| Oct 2, 2024 | 953.00 | 964.00 | 953.00 | 962.00 | 932.56 | 16,200 |
| Oct 1, 2024 | 945.00 | 952.00 | 940.00 | 951.00 | 921.90 | 11,300 |
| Sep 30, 2024 | 914.00 | 938.00 | 913.00 | 938.00 | 909.30 | 20,600 |
| Sep 27, 2024 | 914.00 | 929.00 | 913.00 | 926.00 | 897.66 | 13,600 |
| Sep 26, 2024 | 896.00 | 909.00 | 896.00 | 908.00 | 880.21 | 13,000 |
| Sep 25, 2024 | 885.00 | 893.00 | 883.00 | 893.00 | 865.67 | 7,300 |
| Sep 24, 2024 | 898.00 | 899.00 | 880.00 | 881.00 | 854.04 | 13,000 |
| Sep 20, 2024 | 896.00 | 896.00 | 883.00 | 883.00 | 855.98 | 11,400 |
| Sep 19, 2024 | 896.00 | 906.00 | 895.00 | 895.00 | 867.61 | 5,300 |
| Sep 18, 2024 | 904.00 | 911.00 | 896.00 | 897.00 | 869.55 | 6,600 |
| Sep 17, 2024 | 909.00 | 909.00 | 901.00 | 903.00 | 875.37 | 4,600 |
| Sep 13, 2024 | 911.00 | 911.00 | 900.00 | 909.00 | 881.18 | 3,000 |
| Sep 12, 2024 | 908.00 | 910.00 | 897.00 | 910.00 | 882.15 | 3,200 |
| Sep 11, 2024 | 909.00 | 909.00 | 898.00 | 901.00 | 873.43 | 3,600 |
| Sep 10, 2024 | 912.00 | 915.00 | 902.00 | 902.00 | 874.40 | 5,500 |
| Sep 9, 2024 | 900.00 | 909.00 | 882.00 | 907.00 | 879.24 | 9,300 |
| Sep 6, 2024 | 910.00 | 918.00 | 901.00 | 905.00 | 877.31 | 4,700 |
| Sep 5, 2024 | 905.00 | 913.00 | 900.00 | 910.00 | 882.15 | 4,200 |
| Sep 4, 2024 | 916.00 | 916.00 | 903.00 | 903.00 | 875.37 | 6,700 |
| Sep 3, 2024 | 926.00 | 926.00 | 902.00 | 916.00 | 887.97 | 15,400 |
| Sep 2, 2024 | 925.00 | 930.00 | 903.00 | 925.00 | 896.69 | 17,500 |
| Aug 30, 2024 | 948.00 | 949.00 | 931.00 | 934.00 | 905.42 | 13,600 |
| Aug 29, 2024 | 929.00 | 945.00 | 927.00 | 944.00 | 915.11 | 13,400 |
| Aug 28, 2024 | 929.00 | 931.00 | 921.00 | 926.00 | 897.66 | 11,300 |
| Aug 27, 2024 | 916.00 | 925.00 | 914.00 | 925.00 | 896.69 | 18,800 |
| Aug 26, 2024 | 900.00 | 913.00 | 895.00 | 913.00 | 885.06 | 12,400 |
| Aug 23, 2024 | 893.00 | 895.00 | 891.00 | 895.00 | 867.61 | 4,000 |
| Aug 22, 2024 | 883.00 | 890.00 | 880.00 | 890.00 | 862.77 | 10,700 |
| Aug 21, 2024 | 878.00 | 881.00 | 876.00 | 880.00 | 853.07 | 5,400 |
| Aug 20, 2024 | 870.00 | 877.00 | 865.00 | 877.00 | 850.16 | 4,400 |
| Aug 19, 2024 | 863.00 | 873.00 | 857.00 | 861.00 | 834.65 | 16,600 |
| Aug 16, 2024 | 846.00 | 865.00 | 843.00 | 853.00 | 826.90 | 9,700 |
| Aug 15, 2024 | 838.00 | 846.00 | 835.00 | 846.00 | 820.11 | 4,600 |
| Aug 14, 2024 | 844.00 | 844.00 | 832.00 | 832.00 | 806.54 | 5,100 |
| Aug 13, 2024 | 828.00 | 834.00 | 828.00 | 834.00 | 808.48 | 15,700 |
| Aug 9, 2024 | 839.00 | 839.00 | 825.00 | 828.00 | 802.66 | 4,200 |
| Aug 8, 2024 | 831.00 | 834.00 | 820.00 | 824.00 | 798.78 | 9,900 |
| Aug 7, 2024 | 815.00 | 838.00 | 809.00 | 834.00 | 808.48 | 14,500 |
| Aug 6, 2024 | 777.00 | 822.00 | 777.00 | 800.00 | 775.52 | 11,800 |
| Aug 5, 2024 | 831.00 | 831.00 | 750.00 | 750.00 | 727.05 | 38,900 |
| Aug 2, 2024 | 884.00 | 884.00 | 859.00 | 859.00 | 832.71 | 18,100 |
| Aug 1, 2024 | 906.00 | 906.00 | 886.00 | 888.00 | 860.83 | 6,500 |
| Jul 31, 2024 | 901.00 | 903.00 | 884.00 | 903.00 | 875.37 | 12,600 |
| Jul 30, 2024 | 910.00 | 910.00 | 881.00 | 881.00 | 854.04 | 47,800 |
| Jul 29, 2024 | 906.00 | 912.00 | 906.00 | 911.00 | 883.12 | 10,800 |
| Jul 26, 2024 | 898.00 | 906.00 | 894.00 | 897.00 | 869.55 | 8,100 |
| Jul 25, 2024 | 899.00 | 899.00 | 885.00 | 894.00 | 866.64 | 10,700 |
| Jul 24, 2024 | 905.00 | 910.00 | 901.00 | 901.00 | 873.43 | 7,000 |
| Jul 23, 2024 | 904.00 | 906.00 | 902.00 | 906.00 | 878.28 | 6,000 |
| Jul 22, 2024 | 899.00 | 905.00 | 899.00 | 905.00 | 877.31 | 3,500 |
| Jul 19, 2024 | 895.00 | 905.00 | 895.00 | 905.00 | 877.31 | 6,500 |
| Jul 18, 2024 | 887.00 | 909.00 | 884.00 | 904.00 | 876.34 | 15,600 |
| Jul 17, 2024 | 882.00 | 887.00 | 882.00 | 886.00 | 858.89 | 2,900 |
| Jul 16, 2024 | 880.00 | 887.00 | 880.00 | 882.00 | 855.01 | 7,100 |
| Jul 12, 2024 | 874.00 | 880.00 | 867.00 | 880.00 | 853.07 | 9,300 |
| Jul 11, 2024 | 866.00 | 872.00 | 865.00 | 872.00 | 845.32 | 8,000 |
| Jul 10, 2024 | 878.00 | 878.00 | 865.00 | 865.00 | 838.53 | 10,200 |
| Jul 9, 2024 | 886.00 | 886.00 | 874.00 | 878.00 | 851.13 | 9,400 |
| Jul 8, 2024 | 880.00 | 886.00 | 880.00 | 885.00 | 857.92 | 5,800 |
| Jul 5, 2024 | 882.00 | 882.00 | 878.00 | 878.00 | 851.13 | 9,400 |
| Jul 4, 2024 | 880.00 | 892.00 | 876.00 | 881.00 | 854.04 | 25,000 |
| Jul 3, 2024 | 896.00 | 907.00 | 888.00 | 891.00 | 863.73 | 33,800 |
| Jul 2, 2024 | 893.00 | 898.00 | 893.00 | 896.00 | 868.58 | 5,600 |
| Jul 1, 2024 | 899.00 | 899.00 | 886.00 | 888.00 | 860.83 | 6,800 |
| Jun 28, 2024 | 894.00 | 898.00 | 888.00 | 892.00 | 864.70 | 4,900 |
| Jun 27, 2024 | 896.00 | 900.00 | 890.00 | 890.00 | 862.77 | 11,000 |
| Jun 26, 2024 | 895.00 | 900.00 | 889.00 | 896.00 | 868.58 | 16,700 |
| Jun 25, 2024 | 876.00 | 888.00 | 875.00 | 886.00 | 858.89 | 9,500 |
| Jun 24, 2024 | 869.00 | 873.00 | 868.00 | 873.00 | 846.29 | 8,400 |
| Jun 21, 2024 | 870.00 | 875.00 | 865.00 | 868.00 | 841.44 | 6,900 |
| Jun 20, 2024 | 869.00 | 879.00 | 864.00 | 870.00 | 843.38 | 13,000 |
| Jun 19, 2024 | 862.00 | 869.00 | 862.00 | 869.00 | 842.41 | 6,800 |
| Jun 18, 2024 | 865.00 | 865.00 | 862.00 | 862.00 | 835.62 | 3,700 |
| Jun 17, 2024 | 868.00 | 869.00 | 859.00 | 860.00 | 833.68 | 10,700 |
| Jun 14, 2024 | 867.00 | 869.00 | 866.00 | 868.00 | 841.44 | 4,600 |
| Jun 13, 2024 | 864.00 | 869.00 | 864.00 | 864.00 | 837.56 | 6,500 |
| Jun 12, 2024 | 865.00 | 870.00 | 862.00 | 864.00 | 837.56 | 6,400 |
| Jun 11, 2024 | 861.00 | 864.00 | 861.00 | 861.00 | 834.65 | 9,600 |
| Jun 10, 2024 | 860.00 | 861.00 | 857.00 | 861.00 | 834.65 | 5,500 |
| Jun 7, 2024 | 861.00 | 863.00 | 859.00 | 860.00 | 833.68 | 7,700 |
| Jun 6, 2024 | 861.00 | 862.00 | 858.00 | 860.00 | 833.68 | 7,000 |
| Jun 5, 2024 | 861.00 | 861.00 | 857.00 | 861.00 | 834.65 | 5,700 |
| Jun 4, 2024 | 857.00 | 862.00 | 857.00 | 861.00 | 834.65 | 4,900 |
| Jun 3, 2024 | 860.00 | 862.00 | 857.00 | 857.00 | 830.77 | 7,700 |
| May 31, 2024 | 860.00 | 862.00 | 853.00 | 859.00 | 832.71 | 9,200 |
| May 30, 2024 | 855.00 | 861.00 | 853.00 | 861.00 | 834.65 | 4,400 |
| May 29, 2024 | 856.00 | 858.00 | 853.00 | 855.00 | 828.84 | 7,000 |
| May 28, 2024 | 859.00 | 862.00 | 857.00 | 858.00 | 831.74 | 3,600 |
| May 27, 2024 | 861.00 | 862.00 | 859.00 | 859.00 | 832.71 | 4,000 |
| May 24, 2024 | 861.00 | 862.00 | 858.00 | 861.00 | 834.65 | 2,500 |
| May 23, 2024 | 858.00 | 862.00 | 857.00 | 861.00 | 834.65 | 5,700 |
| May 22, 2024 | 862.00 | 862.00 | 856.00 | 861.00 | 834.65 | 12,300 |