Tokyo - Delayed Quote JPY
Fantasista Co., Ltd. (1783.T)
43.00
+2.00
+(4.88%)
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 |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 798,200 |
| May 30, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 108,600 |
| May 29, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 205,500 |
| May 28, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 232,500 |
| May 27, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 72,300 |
| May 26, 2025 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 176,900 |
| May 23, 2025 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 417,200 |
| May 22, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 612,100 |
| May 21, 2025 | 42.00 | 44.00 | 42.00 | 42.00 | 42.00 | 1,088,500 |
| May 20, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 386,000 |
| May 19, 2025 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 242,700 |
| May 16, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 564,000 |
| May 15, 2025 | 42.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2,400,500 |
| May 14, 2025 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 1,087,400 |
| May 13, 2025 | 45.00 | 46.00 | 43.00 | 44.00 | 44.00 | 1,902,600 |
| May 12, 2025 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | 1,386,700 |
| May 9, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 367,600 |
| May 8, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 588,600 |
| May 7, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 420,200 |
| May 2, 2025 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 741,800 |
| May 1, 2025 | 42.00 | 43.00 | 42.00 | 42.00 | 42.00 | 169,400 |
| Apr 30, 2025 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 830,500 |
| Apr 28, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 351,000 |
| Apr 25, 2025 | 42.00 | 43.00 | 41.00 | 41.00 | 41.00 | 748,000 |
| Apr 24, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | 427,300 |
| Apr 23, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 1,062,200 |
| Apr 22, 2025 | 41.00 | 42.00 | 40.00 | 42.00 | 42.00 | 918,900 |
| Apr 21, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 902,500 |
| Apr 18, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 681,400 |
| Apr 17, 2025 | 40.00 | 42.00 | 39.00 | 40.00 | 40.00 | 973,700 |
| Apr 16, 2025 | 41.00 | 42.00 | 39.00 | 39.00 | 39.00 | 965,700 |
| Apr 15, 2025 | 40.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2,118,400 |
| Apr 14, 2025 | 41.00 | 50.00 | 36.00 | 40.00 | 40.00 | 12,154,300 |
| Apr 11, 2025 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 708,500 |
| Apr 10, 2025 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | 2,001,700 |
| Apr 9, 2025 | 38.00 | 40.00 | 37.00 | 39.00 | 39.00 | 1,318,700 |
| Apr 8, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,564,200 |
| Apr 7, 2025 | 36.00 | 39.00 | 35.00 | 36.00 | 36.00 | 2,507,900 |
| Apr 4, 2025 | 41.00 | 43.00 | 38.00 | 40.00 | 40.00 | 5,051,300 |
| Apr 3, 2025 | 42.00 | 45.00 | 41.00 | 41.00 | 41.00 | 2,731,400 |
| Apr 2, 2025 | 46.00 | 47.00 | 43.00 | 46.00 | 46.00 | 2,063,500 |
| Apr 1, 2025 | 49.00 | 49.00 | 45.00 | 46.00 | 46.00 | 2,789,500 |
| Mar 31, 2025 | 49.00 | 50.00 | 46.00 | 49.00 | 49.00 | 2,371,300 |
| Mar 28, 2025 | 54.00 | 55.00 | 50.00 | 50.00 | 50.00 | 4,644,600 |
| Mar 27, 2025 | 47.00 | 54.00 | 46.00 | 52.00 | 52.00 | 9,843,000 |
| Mar 26, 2025 | 48.00 | 48.00 | 45.00 | 47.00 | 47.00 | 1,688,000 |
| Mar 25, 2025 | 44.00 | 46.00 | 43.00 | 45.00 | 45.00 | 863,200 |
| Mar 24, 2025 | 47.00 | 47.00 | 44.00 | 45.00 | 45.00 | 1,053,200 |
| Mar 21, 2025 | 45.00 | 50.00 | 43.00 | 46.00 | 46.00 | 8,413,500 |
| Mar 19, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | 565,500 |
| Mar 18, 2025 | 44.00 | 45.00 | 42.00 | 44.00 | 44.00 | 956,100 |
| Mar 17, 2025 | 41.00 | 44.00 | 40.00 | 43.00 | 43.00 | 2,222,700 |
| Mar 14, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 518,200 |
| Mar 13, 2025 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 313,700 |
| Mar 12, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 520,100 |
| Mar 11, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 1,041,800 |
| Mar 10, 2025 | 38.00 | 42.00 | 38.00 | 42.00 | 42.00 | 2,360,200 |
| Mar 7, 2025 | 39.00 | 39.00 | 37.00 | 38.00 | 38.00 | 529,600 |
| Mar 6, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 441,800 |
| Mar 5, 2025 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 1,076,300 |
| Mar 4, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 720,000 |
| Mar 3, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 441,500 |
| Feb 28, 2025 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | 715,300 |
| Feb 27, 2025 | 41.00 | 42.00 | 39.00 | 42.00 | 42.00 | 1,110,600 |
| Feb 26, 2025 | 42.00 | 47.00 | 41.00 | 41.00 | 41.00 | 4,230,100 |
| Feb 25, 2025 | 40.00 | 42.00 | 39.00 | 41.00 | 41.00 | 1,147,100 |
| Feb 21, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 1,311,500 |
| Feb 20, 2025 | 36.00 | 38.00 | 36.00 | 38.00 | 38.00 | 662,600 |
| Feb 19, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 448,500 |
| Feb 18, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 102,400 |
| Feb 17, 2025 | 37.00 | 38.00 | 35.00 | 37.00 | 37.00 | 666,500 |
| Feb 14, 2025 | 36.00 | 38.00 | 36.00 | 37.00 | 37.00 | 932,100 |
| Feb 13, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 157,800 |
| Feb 12, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 294,100 |
| Feb 10, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 133,900 |
| Feb 7, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 476,100 |
| Feb 6, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | 81,700 |
| Feb 5, 2025 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 125,300 |
| Feb 4, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 211,100 |
| Feb 3, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 280,300 |
| Jan 31, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 246,200 |
| Jan 30, 2025 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 348,000 |
| Jan 29, 2025 | 35.00 | 38.00 | 35.00 | 37.00 | 37.00 | 985,600 |
| Jan 28, 2025 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 722,200 |
| Jan 27, 2025 | 34.00 | 37.00 | 34.00 | 36.00 | 36.00 | 1,502,900 |
| Jan 24, 2025 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 199,700 |
| Jan 23, 2025 | 35.00 | 35.00 | 33.00 | 34.00 | 34.00 | 457,800 |
| Jan 22, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 329,800 |
| Jan 21, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 394,100 |
| Jan 20, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 231,300 |
| Jan 17, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 131,200 |
| Jan 16, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 407,200 |
| Jan 15, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 261,400 |
| Jan 14, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | 345,200 |
| Jan 10, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 206,100 |
| Jan 9, 2025 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 497,300 |
| Jan 8, 2025 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 127,600 |
| Jan 7, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 127,900 |
| Jan 6, 2025 | 35.00 | 36.00 | 33.00 | 35.00 | 35.00 | 787,000 |
| Dec 30, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 224,900 |
| Dec 27, 2024 | 35.00 | 36.00 | 34.00 | 36.00 | 36.00 | 443,100 |
| Dec 26, 2024 | 34.00 | 35.00 | 33.00 | 35.00 | 35.00 | 772,800 |
| Dec 25, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 231,700 |
| Dec 24, 2024 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 509,300 |
| Dec 23, 2024 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | 1,820,700 |
| Dec 20, 2024 | 36.00 | 36.00 | 34.00 | 35.00 | 35.00 | 1,107,400 |
| Dec 19, 2024 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | 271,200 |
| Dec 18, 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 204,300 |
| Dec 17, 2024 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | 405,100 |
| Dec 16, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 526,000 |
| Dec 13, 2024 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | 319,700 |
| Dec 12, 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 1,051,300 |
| Dec 11, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 136,100 |
| Dec 10, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 514,000 |
| Dec 9, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 180,200 |
| Dec 6, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 96,000 |
| Dec 5, 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 190,400 |
| Dec 4, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 111,100 |
| Dec 3, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 400,800 |
| Dec 2, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 298,400 |
| Nov 29, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 96,800 |
| Nov 28, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 248,000 |
| Nov 27, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 237,100 |
| Nov 26, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 59,700 |
| Nov 25, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 340,300 |
| Nov 22, 2024 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | 137,800 |
| Nov 21, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 572,600 |
| Nov 20, 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 983,800 |
| Nov 19, 2024 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | 539,700 |
| Nov 18, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 138,800 |
| Nov 15, 2024 | 41.00 | 41.00 | 38.00 | 40.00 | 40.00 | 792,500 |
| Nov 14, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 442,100 |
| Nov 13, 2024 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | 480,000 |
| Nov 12, 2024 | 41.00 | 44.00 | 41.00 | 43.00 | 43.00 | 777,700 |
| Nov 11, 2024 | 41.00 | 43.00 | 39.00 | 41.00 | 41.00 | 1,033,600 |
| Nov 8, 2024 | 39.00 | 44.00 | 39.00 | 41.00 | 41.00 | 2,087,500 |
| Nov 7, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 155,700 |
| Nov 6, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 201,800 |
| Nov 5, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 355,300 |
| Nov 1, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 141,000 |
| Oct 31, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 125,100 |
| Oct 30, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 58,200 |
| Oct 29, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 130,200 |
| Oct 28, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 76,600 |
| Oct 25, 2024 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | 324,800 |
| Oct 24, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 107,500 |
| Oct 23, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 235,900 |
| Oct 22, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 28,400 |
| Oct 21, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 90,100 |
| Oct 18, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 98,400 |
| Oct 17, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 54,800 |
| Oct 16, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 79,900 |
| Oct 15, 2024 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | 97,200 |
| Oct 11, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 150,000 |
| Oct 10, 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 227,700 |
| Oct 9, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 34,300 |
| Oct 8, 2024 | 39.00 | 41.00 | 39.00 | 39.00 | 39.00 | 183,700 |
| Oct 7, 2024 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | 245,100 |
| Oct 4, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 99,300 |
| Oct 3, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 85,200 |
| Oct 2, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 140,900 |
| Oct 1, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 367,900 |
| Sep 30, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 119,200 |
| Sep 27, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 259,300 |
| Sep 26, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 277,100 |
| Sep 25, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 129,100 |
| Sep 24, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 292,100 |
| Sep 20, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 409,300 |
| Sep 19, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 107,900 |
| Sep 18, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 217,600 |
| Sep 17, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 119,600 |
| Sep 13, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 167,100 |
| Sep 12, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 70,200 |
| Sep 11, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 69,700 |
| Sep 10, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 70,100 |
| Sep 9, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 149,600 |
| Sep 6, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 230,600 |
| Sep 5, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 304,500 |
| Sep 4, 2024 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 385,300 |
| Sep 3, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 53,500 |
| Sep 2, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 100,500 |
| Aug 30, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 71,900 |
| Aug 29, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 63,600 |
| Aug 28, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 80,900 |
| Aug 27, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 440,500 |
| Aug 26, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 149,600 |
| Aug 23, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 319,600 |
| Aug 22, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 472,400 |
| Aug 21, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 165,100 |
| Aug 20, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 153,600 |
| Aug 19, 2024 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | 226,200 |
| Aug 16, 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 216,300 |
| Aug 15, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 115,800 |
| Aug 14, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 339,100 |
| Aug 13, 2024 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 400,200 |
| Aug 9, 2024 | 40.00 | 41.00 | 38.00 | 40.00 | 40.00 | 472,200 |
| Aug 8, 2024 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 446,100 |
| Aug 7, 2024 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 790,200 |
| Aug 6, 2024 | 37.00 | 39.00 | 35.00 | 36.00 | 36.00 | 1,174,900 |
| Aug 5, 2024 | 40.00 | 40.00 | 35.00 | 35.00 | 35.00 | 3,397,600 |
| Aug 2, 2024 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | 1,343,700 |
| Aug 1, 2024 | 44.00 | 44.00 | 41.00 | 43.00 | 43.00 | 733,600 |
| Jul 31, 2024 | 46.00 | 46.00 | 41.00 | 43.00 | 43.00 | 2,178,000 |
| Jul 30, 2024 | 47.00 | 51.00 | 45.00 | 47.00 | 47.00 | 6,839,700 |
| Jul 29, 2024 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 109,600 |
| Jul 26, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 214,800 |
| Jul 25, 2024 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 509,800 |
| Jul 24, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 115,600 |
| Jul 23, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 432,200 |
| Jul 22, 2024 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 184,700 |
| Jul 19, 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 331,000 |
| Jul 18, 2024 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | 652,000 |
| Jul 17, 2024 | 42.00 | 44.00 | 42.00 | 43.00 | 43.00 | 648,700 |
| Jul 16, 2024 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 817,400 |
| Jul 12, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 381,900 |
| Jul 11, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 102,800 |
| Jul 10, 2024 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | 173,000 |
| Jul 9, 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 124,100 |
| Jul 8, 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 322,800 |
| Jul 5, 2024 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 499,300 |
| Jul 4, 2024 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | 607,300 |
| Jul 3, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 178,700 |
| Jul 2, 2024 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 175,900 |
| Jul 1, 2024 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 90,900 |
| Jun 28, 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 276,000 |
| Jun 27, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 191,700 |
| Jun 26, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 219,200 |
| Jun 25, 2024 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | 174,800 |
| Jun 24, 2024 | 39.00 | 42.00 | 39.00 | 39.00 | 39.00 | 1,233,100 |
| Jun 21, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 142,700 |
| Jun 20, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 49,000 |
| Jun 19, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 104,900 |
| Jun 18, 2024 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 95,100 |
| Jun 17, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 176,900 |
| Jun 14, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 78,500 |
| Jun 13, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 97,900 |
| Jun 12, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 48,100 |
| Jun 11, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 130,800 |
| Jun 10, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 154,400 |
| Jun 7, 2024 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | 152,600 |
| Jun 6, 2024 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | 202,800 |
| Jun 5, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 192,000 |
| Jun 4, 2024 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | 112,000 |
| Jun 3, 2024 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 154,100 |