Tokyo - Delayed Quote JPY
Wedge Holdings CO.,LTD. (2388.T)
78.00
-4.00
(-4.88%)
At close: May 30 at 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 30, 2025 | 82.00 | 83.00 | 77.00 | 78.00 | 78.00 | 697,500 |
| May 29, 2025 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | 237,000 |
| May 28, 2025 | 85.00 | 85.00 | 80.00 | 81.00 | 81.00 | 523,600 |
| May 27, 2025 | 79.00 | 88.00 | 78.00 | 84.00 | 84.00 | 1,255,300 |
| May 26, 2025 | 77.00 | 80.00 | 76.00 | 79.00 | 79.00 | 207,500 |
| May 23, 2025 | 80.00 | 80.00 | 76.00 | 76.00 | 76.00 | 500,000 |
| May 22, 2025 | 75.00 | 83.00 | 75.00 | 80.00 | 80.00 | 1,839,800 |
| May 21, 2025 | 76.00 | 79.00 | 74.00 | 76.00 | 76.00 | 308,700 |
| May 20, 2025 | 71.00 | 80.00 | 71.00 | 76.00 | 76.00 | 2,916,500 |
| May 19, 2025 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 110,200 |
| May 16, 2025 | 71.00 | 71.00 | 68.00 | 70.00 | 70.00 | 560,900 |
| May 15, 2025 | 73.00 | 73.00 | 70.00 | 72.00 | 72.00 | 305,500 |
| May 14, 2025 | 70.00 | 73.00 | 69.00 | 73.00 | 73.00 | 416,200 |
| May 13, 2025 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 89,500 |
| May 12, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 35,100 |
| May 9, 2025 | 68.00 | 70.00 | 68.00 | 68.00 | 68.00 | 218,400 |
| May 8, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 335,600 |
| May 7, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 226,400 |
| May 2, 2025 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | 539,300 |
| May 1, 2025 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 183,900 |
| Apr 30, 2025 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 168,900 |
| Apr 28, 2025 | 64.00 | 68.00 | 63.00 | 65.00 | 65.00 | 4,331,200 |
| Apr 25, 2025 | 66.00 | 66.00 | 64.00 | 65.00 | 65.00 | 165,600 |
| Apr 24, 2025 | 68.00 | 68.00 | 64.00 | 65.00 | 65.00 | 980,300 |
| Apr 23, 2025 | 65.00 | 77.00 | 64.00 | 67.00 | 67.00 | 11,207,500 |
| Apr 22, 2025 | 64.00 | 70.00 | 63.00 | 65.00 | 65.00 | 5,407,600 |
| Apr 21, 2025 | 65.00 | 71.00 | 63.00 | 64.00 | 64.00 | 4,784,200 |
| Apr 18, 2025 | 65.00 | 74.00 | 64.00 | 65.00 | 65.00 | 2,369,600 |
| Apr 17, 2025 | 67.00 | 67.00 | 64.00 | 65.00 | 65.00 | 228,700 |
| Apr 16, 2025 | 67.00 | 74.00 | 63.00 | 66.00 | 66.00 | 2,825,000 |
| Apr 15, 2025 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 190,900 |
| Apr 14, 2025 | 63.00 | 66.00 | 63.00 | 66.00 | 66.00 | 126,300 |
| Apr 11, 2025 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 43,500 |
| Apr 10, 2025 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 236,600 |
| Apr 9, 2025 | 61.00 | 61.00 | 58.00 | 59.00 | 59.00 | 283,900 |
| Apr 8, 2025 | 61.00 | 63.00 | 59.00 | 61.00 | 61.00 | 144,800 |
| Apr 7, 2025 | 59.00 | 63.00 | 57.00 | 57.00 | 57.00 | 329,800 |
| Apr 4, 2025 | 65.00 | 67.00 | 61.00 | 64.00 | 64.00 | 347,100 |
| Apr 3, 2025 | 68.00 | 69.00 | 66.00 | 66.00 | 66.00 | 325,100 |
| Apr 2, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 337,200 |
| Apr 1, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 153,700 |
| Mar 31, 2025 | 69.00 | 71.00 | 69.00 | 71.00 | 71.00 | 208,500 |
| Mar 28, 2025 | 70.00 | 79.00 | 66.00 | 71.00 | 71.00 | 2,337,000 |
| Mar 27, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 44,400 |
| Mar 26, 2025 | 69.00 | 73.00 | 69.00 | 73.00 | 73.00 | 304,600 |
| Mar 25, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | 108,500 |
| Mar 24, 2025 | 71.00 | 71.00 | 70.00 | 71.00 | 71.00 | 53,000 |
| Mar 21, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | 94,500 |
| Mar 19, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 84,500 |
| Mar 18, 2025 | 72.00 | 73.00 | 70.00 | 71.00 | 71.00 | 281,300 |
| Mar 17, 2025 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 115,700 |
| Mar 14, 2025 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | 139,500 |
| Mar 13, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | 131,200 |
| Mar 12, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 102,100 |
| Mar 11, 2025 | 68.00 | 70.00 | 67.00 | 68.00 | 68.00 | 158,100 |
| Mar 10, 2025 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 162,700 |
| Mar 7, 2025 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 116,000 |
| Mar 6, 2025 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 194,000 |
| Mar 5, 2025 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 141,700 |
| Mar 4, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | 595,500 |
| Mar 3, 2025 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 383,500 |
| Feb 28, 2025 | 72.00 | 73.00 | 71.00 | 72.00 | 72.00 | 285,300 |
| Feb 27, 2025 | 71.00 | 73.00 | 70.00 | 72.00 | 72.00 | 176,000 |
| Feb 26, 2025 | 72.00 | 72.00 | 69.00 | 72.00 | 72.00 | 421,400 |
| Feb 25, 2025 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 447,600 |
| Feb 21, 2025 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 356,000 |
| Feb 20, 2025 | 69.00 | 70.00 | 67.00 | 68.00 | 68.00 | 272,000 |
| Feb 19, 2025 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 155,900 |
| Feb 18, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | 435,200 |
| Feb 17, 2025 | 75.00 | 75.00 | 68.00 | 69.00 | 69.00 | 1,478,300 |
| Feb 14, 2025 | 68.00 | 69.00 | 65.00 | 66.00 | 66.00 | 878,400 |
| Feb 13, 2025 | 74.00 | 74.00 | 68.00 | 70.00 | 70.00 | 1,167,500 |
| Feb 12, 2025 | 66.00 | 85.00 | 65.00 | 70.00 | 70.00 | 12,386,700 |
| Feb 10, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 119,400 |
| Feb 7, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 35,400 |
| Feb 6, 2025 | 63.00 | 63.00 | 61.00 | 61.00 | 61.00 | 73,000 |
| Feb 5, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 33,000 |
| Feb 4, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 37,300 |
| Feb 3, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 41,300 |
| Jan 31, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 72,700 |
| Jan 30, 2025 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 17,200 |
| Jan 29, 2025 | 61.00 | 63.00 | 61.00 | 62.00 | 62.00 | 44,000 |
| Jan 28, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 74,400 |
| Jan 27, 2025 | 61.00 | 64.00 | 61.00 | 62.00 | 62.00 | 113,300 |
| Jan 24, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 13,100 |
| Jan 23, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 22,300 |
| Jan 22, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 75,500 |
| Jan 21, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | 42,700 |
| Jan 20, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 28,200 |
| Jan 17, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 24,000 |
| Jan 16, 2025 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 50,200 |
| Jan 15, 2025 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | 18,500 |
| Jan 14, 2025 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 107,200 |
| Jan 10, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 37,800 |
| Jan 9, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 66,600 |
| Jan 8, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | 80,300 |
| Jan 7, 2025 | 64.00 | 67.00 | 62.00 | 62.00 | 62.00 | 294,400 |
| Jan 6, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 163,900 |
| Dec 30, 2024 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 175,200 |
| Dec 27, 2024 | 61.00 | 64.00 | 61.00 | 64.00 | 64.00 | 73,300 |
| Dec 26, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 304,600 |
| Dec 25, 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 60.00 | 210,500 |
| Dec 24, 2024 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | 153,200 |
| Dec 23, 2024 | 61.00 | 63.00 | 60.00 | 62.00 | 62.00 | 151,500 |
| Dec 20, 2024 | 62.00 | 63.00 | 61.00 | 61.00 | 61.00 | 160,400 |
| Dec 19, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 61,200 |
| Dec 18, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 114,800 |
| Dec 17, 2024 | 67.00 | 67.00 | 64.00 | 64.00 | 64.00 | 140,200 |
| Dec 16, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 55,100 |
| Dec 13, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 35,500 |
| Dec 12, 2024 | 66.00 | 69.00 | 65.00 | 67.00 | 67.00 | 122,000 |
| Dec 11, 2024 | 66.00 | 66.00 | 65.00 | 66.00 | 66.00 | 96,900 |
| Dec 10, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 79,900 |
| Dec 9, 2024 | 65.00 | 71.00 | 65.00 | 68.00 | 68.00 | 408,300 |
| Dec 6, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 122,400 |
| Dec 5, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 19,800 |
| Dec 4, 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | 13,000 |
| Dec 3, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 89,500 |
| Dec 2, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 66,000 |
| Nov 29, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 66,600 |
| Nov 28, 2024 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 51,100 |
| Nov 27, 2024 | 68.00 | 68.00 | 65.00 | 66.00 | 66.00 | 136,400 |
| Nov 26, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 23,400 |
| Nov 25, 2024 | 68.00 | 69.00 | 67.00 | 67.00 | 67.00 | 50,200 |
| Nov 22, 2024 | 69.00 | 69.00 | 67.00 | 68.00 | 68.00 | 56,500 |
| Nov 21, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 31,800 |
| Nov 20, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 139,800 |
| Nov 19, 2024 | 67.00 | 71.00 | 66.00 | 69.00 | 69.00 | 212,700 |
| Nov 18, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 28,300 |
| Nov 15, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 96,300 |
| Nov 14, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 154,000 |
| Nov 13, 2024 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 158,200 |
| Nov 12, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 198,400 |
| Nov 11, 2024 | 74.00 | 74.00 | 67.00 | 70.00 | 70.00 | 748,000 |
| Nov 8, 2024 | 69.00 | 77.00 | 68.00 | 74.00 | 74.00 | 1,307,800 |
| Nov 7, 2024 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | 468,500 |
| Nov 6, 2024 | 63.00 | 66.00 | 63.00 | 65.00 | 65.00 | 121,900 |
| Nov 5, 2024 | 62.00 | 63.00 | 61.00 | 63.00 | 63.00 | 96,500 |
| Nov 1, 2024 | 61.00 | 62.00 | 60.00 | 62.00 | 62.00 | 76,400 |
| Oct 31, 2024 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 9,800 |
| Oct 30, 2024 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 32,100 |
| Oct 29, 2024 | 59.00 | 62.00 | 59.00 | 61.00 | 61.00 | 83,900 |
| Oct 28, 2024 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | 54,300 |
| Oct 25, 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 70,500 |
| Oct 24, 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 160,400 |
| Oct 23, 2024 | 61.00 | 71.00 | 59.00 | 60.00 | 60.00 | 1,120,900 |
| Oct 22, 2024 | 61.00 | 61.00 | 59.00 | 60.00 | 60.00 | 125,300 |
| Oct 21, 2024 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 81,100 |
| Oct 18, 2024 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 76,400 |
| Oct 17, 2024 | 63.00 | 63.00 | 60.00 | 60.00 | 60.00 | 160,900 |
| Oct 16, 2024 | 63.00 | 63.00 | 62.00 | 62.00 | 62.00 | 49,300 |
| Oct 15, 2024 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 108,000 |
| Oct 11, 2024 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 68,000 |
| Oct 10, 2024 | 63.00 | 64.00 | 63.00 | 63.00 | 63.00 | 42,800 |
| Oct 9, 2024 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | 42,900 |
| Oct 8, 2024 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | 136,900 |
| Oct 7, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 34,800 |
| Oct 4, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 97,700 |
| Oct 3, 2024 | 68.00 | 68.00 | 66.00 | 67.00 | 67.00 | 22,900 |
| Oct 2, 2024 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 26,600 |
| Oct 1, 2024 | 65.00 | 68.00 | 65.00 | 66.00 | 66.00 | 72,700 |
| Sep 30, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 122,200 |
| Sep 27, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 144,700 |
| Sep 26, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 97,100 |
| Sep 25, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 47,400 |
| Sep 24, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 22,200 |
| Sep 20, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 56,900 |
| Sep 19, 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | 84,100 |
| Sep 18, 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 69.00 | 47,900 |
| Sep 17, 2024 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | 86,300 |
| Sep 13, 2024 | 69.00 | 70.00 | 69.00 | 69.00 | 69.00 | 10,900 |
| Sep 12, 2024 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 89,300 |
| Sep 11, 2024 | 71.00 | 71.00 | 68.00 | 68.00 | 68.00 | 119,600 |
| Sep 10, 2024 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 100,000 |
| Sep 9, 2024 | 66.00 | 70.00 | 65.00 | 70.00 | 70.00 | 167,900 |
| Sep 6, 2024 | 69.00 | 70.00 | 66.00 | 67.00 | 67.00 | 358,900 |
| Sep 5, 2024 | 69.00 | 71.00 | 68.00 | 69.00 | 69.00 | 187,700 |
| Sep 4, 2024 | 70.00 | 71.00 | 69.00 | 70.00 | 70.00 | 175,700 |
| Sep 3, 2024 | 70.00 | 72.00 | 70.00 | 71.00 | 71.00 | 121,500 |
| Sep 2, 2024 | 73.00 | 74.00 | 70.00 | 70.00 | 70.00 | 284,200 |
| Aug 30, 2024 | 77.00 | 78.00 | 71.00 | 73.00 | 73.00 | 562,800 |
| Aug 29, 2024 | 78.00 | 80.00 | 76.00 | 77.00 | 77.00 | 187,700 |
| Aug 28, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 75,200 |
| Aug 27, 2024 | 79.00 | 80.00 | 76.00 | 76.00 | 76.00 | 206,100 |
| Aug 26, 2024 | 79.00 | 79.00 | 76.00 | 78.00 | 78.00 | 285,600 |
| Aug 23, 2024 | 80.00 | 80.00 | 77.00 | 79.00 | 79.00 | 338,600 |
| Aug 22, 2024 | 77.00 | 84.00 | 75.00 | 81.00 | 81.00 | 1,047,400 |
| Aug 21, 2024 | 69.00 | 90.00 | 69.00 | 79.00 | 79.00 | 5,816,700 |
| Aug 20, 2024 | 68.00 | 72.00 | 68.00 | 69.00 | 69.00 | 296,300 |
| Aug 19, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 121,800 |
| Aug 16, 2024 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 88,200 |
| Aug 15, 2024 | 71.00 | 71.00 | 67.00 | 68.00 | 68.00 | 498,200 |
| Aug 14, 2024 | 71.00 | 74.00 | 70.00 | 73.00 | 73.00 | 214,700 |
| Aug 13, 2024 | 69.00 | 72.00 | 69.00 | 70.00 | 70.00 | 286,000 |
| Aug 9, 2024 | 70.00 | 70.00 | 67.00 | 69.00 | 69.00 | 150,200 |
| Aug 8, 2024 | 66.00 | 70.00 | 66.00 | 68.00 | 68.00 | 387,700 |
| Aug 7, 2024 | 65.00 | 71.00 | 65.00 | 70.00 | 70.00 | 610,900 |
| Aug 6, 2024 | 65.00 | 72.00 | 65.00 | 68.00 | 68.00 | 443,700 |
| Aug 5, 2024 | 83.00 | 83.00 | 55.00 | 60.00 | 60.00 | 985,900 |
| Aug 2, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 234,200 |
| Aug 1, 2024 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 54,100 |
| Jul 31, 2024 | 89.00 | 91.00 | 87.00 | 89.00 | 89.00 | 107,500 |
| Jul 30, 2024 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 41,700 |
| Jul 29, 2024 | 89.00 | 90.00 | 87.00 | 87.00 | 87.00 | 123,400 |
| Jul 26, 2024 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | 103,400 |
| Jul 25, 2024 | 91.00 | 91.00 | 89.00 | 89.00 | 89.00 | 102,400 |
| Jul 24, 2024 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | 107,900 |
| Jul 23, 2024 | 91.00 | 92.00 | 89.00 | 92.00 | 92.00 | 105,600 |
| Jul 22, 2024 | 89.00 | 96.00 | 88.00 | 90.00 | 90.00 | 632,500 |
| Jul 19, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 50,100 |
| Jul 18, 2024 | 89.00 | 89.00 | 88.00 | 88.00 | 88.00 | 158,700 |
| Jul 17, 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | 73,600 |
| Jul 16, 2024 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 53,900 |
| Jul 12, 2024 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | 72,100 |
| Jul 11, 2024 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | 48,200 |
| Jul 10, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 75,700 |
| Jul 9, 2024 | 88.00 | 89.00 | 87.00 | 87.00 | 87.00 | 106,400 |
| Jul 8, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 45,400 |
| Jul 5, 2024 | 87.00 | 89.00 | 87.00 | 87.00 | 87.00 | 129,300 |
| Jul 4, 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 54,300 |
| Jul 3, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 52,600 |
| Jul 2, 2024 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 71,400 |
| Jul 1, 2024 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | 116,200 |
| Jun 28, 2024 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 63,800 |
| Jun 27, 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 243,500 |
| Jun 26, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 68,400 |
| Jun 25, 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 117,400 |
| Jun 24, 2024 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 95,500 |
| Jun 21, 2024 | 84.00 | 86.00 | 83.00 | 86.00 | 86.00 | 111,000 |
| Jun 20, 2024 | 84.00 | 85.00 | 84.00 | 84.00 | 84.00 | 71,100 |
| Jun 19, 2024 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | 149,100 |
| Jun 18, 2024 | 89.00 | 89.00 | 86.00 | 86.00 | 86.00 | 143,500 |
| Jun 17, 2024 | 89.00 | 89.00 | 87.00 | 88.00 | 88.00 | 84,000 |
| Jun 14, 2024 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 61,400 |
| Jun 13, 2024 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 107,400 |
| Jun 12, 2024 | 87.00 | 88.00 | 87.00 | 87.00 | 87.00 | 40,500 |
| Jun 11, 2024 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 74,600 |
| Jun 10, 2024 | 87.00 | 88.00 | 86.00 | 88.00 | 88.00 | 94,200 |
| Jun 7, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 62,800 |
| Jun 6, 2024 | 86.00 | 87.00 | 85.00 | 87.00 | 87.00 | 72,500 |
| Jun 5, 2024 | 85.00 | 86.00 | 85.00 | 86.00 | 86.00 | 57,400 |
| Jun 4, 2024 | 84.00 | 86.00 | 84.00 | 85.00 | 85.00 | 137,800 |
| Jun 3, 2024 | 82.00 | 85.00 | 82.00 | 84.00 | 84.00 | 78,100 |
| May 31, 2024 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 59,800 |
| May 30, 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | 54,400 |