Frankfurt - Delayed Quote EUR
Toyota Tsusho Corporation (9TO.F)
18.00
+0.20
+(1.12%)
At close: May 23 at 8:03:59 AM GMT+2
Currency in EUR 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 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| May 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| May 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| May 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| May 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| May 6, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | 42 |
| May 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 2, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | 125 |
| Apr 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| Apr 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Apr 28, 2025 | 15.80 | 16.90 | 15.80 | 16.90 | 16.90 | 200 |
| Apr 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 24, 2025 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 27 |
| Apr 23, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Apr 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| Apr 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Apr 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Apr 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Apr 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Apr 10, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 400 |
| Apr 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Apr 8, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 10 |
| Apr 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Apr 4, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Apr 3, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Apr 2, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Apr 1, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Mar 31, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| Mar 28, 2025 | 0.30772 Dividend | |||||
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| Mar 27, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | -33.60 | - |
| Mar 26, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Mar 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Mar 24, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Mar 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Mar 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | -34.21 | 2 |
| Mar 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Mar 18, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | -34.21 | 4 |
| Mar 17, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | -33.40 | 70 |
| Mar 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Mar 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | -32.17 | - |
| Mar 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | -31.96 | - |
| Mar 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Mar 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Mar 7, 2025 | 15.90 | 17.10 | 15.90 | 17.10 | -35.03 | 300 |
| Mar 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Mar 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Mar 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Mar 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Feb 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Feb 27, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | -33.60 | 3,044 |
| Feb 26, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Feb 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | -31.96 | - |
| Feb 24, 2025 | 15.30 | 15.70 | 15.30 | 15.70 | -32.17 | 200 |
| Feb 21, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | -31.35 | - |
| Feb 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | -31.35 | - |
| Feb 19, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | -31.35 | - |
| Feb 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | -31.76 | - |
| Feb 17, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | -31.76 | - |
| Feb 14, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | -31.55 | - |
| Feb 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | -31.76 | - |
| Feb 12, 2025 | 15.40 | 15.60 | 15.40 | 15.60 | -31.96 | 128 |
| Feb 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Feb 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Feb 7, 2025 | 15.80 | 16.30 | 15.80 | 16.20 | -33.19 | 1,122 |
| Feb 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Feb 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Feb 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | -31.96 | - |
| Feb 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | -32.17 | - |
| Jan 31, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Jan 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Jan 29, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Jan 28, 2025 | 16.10 | 16.50 | 16.10 | 16.50 | -33.80 | 102 |
| Jan 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Jan 24, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Jan 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Jan 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Jan 21, 2025 | 16.10 | 16.40 | 16.10 | 16.40 | -33.60 | 147 |
| Jan 20, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Jan 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Jan 16, 2025 | 15.90 | 16.20 | 15.90 | 16.20 | -33.19 | 9 |
| Jan 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Jan 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Jan 13, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Jan 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Jan 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Jan 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Jan 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Jan 6, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | -34.21 | - |
| Jan 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | -35.44 | - |
| Jan 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | -34.83 | - |
| Dec 30, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | -34.62 | 300 |
| Dec 27, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | -35.03 | - |
| Dec 23, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Dec 20, 2024 | 16.10 | 16.30 | 16.10 | 16.30 | -33.40 | 300 |
| Dec 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Dec 18, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Dec 17, 2024 | 15.90 | 16.20 | 15.90 | 16.20 | -33.19 | 50 |
| Dec 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Dec 13, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Dec 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Dec 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Dec 10, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Dec 9, 2024 | 16.20 | 16.60 | 16.20 | 16.60 | -34.01 | 300 |
| Dec 6, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Dec 5, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Dec 4, 2024 | 16.30 | 16.40 | 16.30 | 16.40 | -33.60 | 300 |
| Dec 3, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | -34.21 | - |
| Dec 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Nov 29, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Nov 28, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Nov 27, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Nov 26, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Nov 25, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Nov 22, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Nov 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Nov 20, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Nov 19, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | -34.42 | 151 |
| Nov 18, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Nov 15, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -33.60 | - |
| Nov 14, 2024 | 16.50 | 16.70 | 16.50 | 16.70 | -34.21 | 30 |
| Nov 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Nov 12, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -34.01 | - |
| Nov 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Nov 8, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Nov 7, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -33.60 | - |
| Nov 6, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Nov 5, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | -32.17 | - |
| Nov 4, 2024 | 15.50 | 15.80 | 15.50 | 15.80 | -32.37 | 8 |
| Nov 1, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | -31.35 | - |
| Oct 31, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | -31.96 | - |
| Oct 30, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Oct 29, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Oct 28, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | -32.58 | - |
| Oct 25, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | -32.37 | - |
| Oct 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Oct 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Oct 22, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | -32.78 | - |
| Oct 21, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Oct 18, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Oct 17, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Oct 16, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | -32.99 | - |
| Oct 15, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Oct 14, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Oct 11, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Oct 10, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | -33.60 | - |
| Oct 9, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Oct 8, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | -33.19 | - |
| Oct 7, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | -34.42 | - |
| Oct 4, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -34.01 | - |
| Oct 3, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Oct 2, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | -33.80 | - |
| Oct 1, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | -33.40 | - |
| Sep 30, 2024 | 16.10 | 16.80 | 16.10 | 16.80 | -34.42 | 2,925 |
| Sep 27, 2024 | 0.30772 Dividend | |||||
| Sep 27, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | -34.01 | - |
| Sep 26, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 68.02 | - |
| Sep 25, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 67.21 | - |
| Sep 24, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 67.21 | - |
| Sep 23, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | 15 |
| Sep 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 66.40 | - |
| Sep 19, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 66.40 | - |
| Sep 18, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 65.19 | - |
| Sep 17, 2024 | 16.00 | 16.30 | 16.00 | 16.30 | 66.00 | 100 |
| Sep 16, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Sep 13, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Sep 12, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Sep 11, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 63.57 | - |
| Sep 10, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 63.97 | - |
| Sep 9, 2024 | 16.10 | 16.50 | 16.10 | 16.50 | 66.80 | 29 |
| Sep 6, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Sep 5, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 66.80 | - |
| Sep 4, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Sep 3, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 69.23 | - |
| Sep 2, 2024 | 17.50 | 17.50 | 17.00 | 17.00 | 68.83 | 600 |
| Aug 30, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 69.64 | - |
| Aug 29, 2024 | 16.70 | 17.10 | 16.70 | 17.10 | 69.23 | 18 |
| Aug 28, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 67.21 | - |
| Aug 27, 2024 | 16.40 | 17.00 | 16.40 | 17.00 | 68.83 | 2 |
| Aug 26, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 66.00 | - |
| Aug 23, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 66.80 | - |
| Aug 22, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 66.80 | - |
| Aug 21, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 66.80 | - |
| Aug 20, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 66.40 | - |
| Aug 19, 2024 | 16.40 | 16.60 | 16.40 | 16.60 | 67.21 | 594 |
| Aug 16, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 67.21 | - |
| Aug 15, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 65.19 | - |
| Aug 14, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 63.57 | - |
| Aug 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 62.76 | - |
| Aug 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 60.73 | - |
| Aug 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 60.73 | - |
| Aug 8, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 60.73 | 300 |
| Aug 7, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 59.52 | - |
| Aug 6, 2024 | 15.00 | 15.10 | 14.80 | 15.10 | 61.14 | 150 |
| Aug 5, 2024 | 13.50 | 14.50 | 13.50 | 14.30 | 57.90 | 180 |
| Aug 2, 2024 | 16.00 | 16.40 | 16.00 | 16.40 | 66.40 | 6 |
| Aug 1, 2024 | 16.60 | 16.90 | 16.60 | 16.90 | 68.42 | 70 |
| Jul 31, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 72.88 | - |
| Jul 30, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 71.26 | - |
| Jul 29, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 70.85 | - |
| Jul 26, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 68.83 | - |
| Jul 25, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 69.64 | - |
| Jul 24, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 71.66 | - |
| Jul 23, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 71.66 | - |
| Jul 22, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 71.26 | - |
| Jul 19, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 72.07 | - |
| Jul 18, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 73.69 | - |
| Jul 17, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 74.50 | - |
| Jul 16, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 74.09 | - |
| Jul 15, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 73.69 | - |
| Jul 12, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 73.28 | - |
| Jul 11, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 74.50 | - |
| Jul 10, 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 74.09 | - |
| Jul 9, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |
| Jul 8, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |
| Jul 5, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 75.31 | - |
| Jul 4, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 76.52 | - |
| Jul 3, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |
| Jul 2, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 74.50 | - |
| Jul 1, 2024 | 18.10 | 18.10 | 17.90 | 17.90 | 72.47 | 364 |
| Jun 28, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 72.88 | - |
| Jun 27, 2024 | 3:1 Stock Splits | |||||
| Jun 27, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 72.47 | - |
| Jun 26, 2024 | 18.17 | 18.33 | 18.17 | 18.33 | 74.23 | 15 |
| Jun 25, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 74.23 | - |
| Jun 24, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 71.53 | - |
| Jun 21, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 69.50 | 15 |
| Jun 20, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 70.18 | - |
| Jun 19, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 70.18 | - |
| Jun 18, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 69.50 | - |
| Jun 17, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 70.18 | - |
| Jun 14, 2024 | 17.83 | 17.83 | 17.83 | 17.83 | 72.20 | - |
| Jun 13, 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 70.18 | - |
| Jun 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 72.88 | - |
| Jun 11, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 73.55 | - |
| Jun 10, 2024 | 18.17 | 18.17 | 18.17 | 18.17 | 73.55 | - |
| Jun 7, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 72.88 | - |
| Jun 6, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 71.53 | - |
| Jun 5, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 71.53 | - |
| Jun 4, 2024 | 18.17 | 18.67 | 18.17 | 18.67 | 75.58 | 12 |
| Jun 3, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |
| May 31, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |
| May 30, 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 76.25 | 15 |
| May 29, 2024 | 18.50 | 18.83 | 18.50 | 18.83 | 76.25 | 300 |
| May 28, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 75.58 | - |
| May 27, 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 75.58 | - |
| May 24, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 74.23 | - |
| May 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 74.90 | - |