Tokyo - Delayed Quote JPY
Forval Telecom,Inc. (9445.T)
494.00
+13.00
+(2.70%)
At close: May 23 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 23, 2025 | 483.00 | 494.00 | 483.00 | 494.00 | 494.00 | 7,500 |
| May 22, 2025 | 477.00 | 486.00 | 477.00 | 481.00 | 481.00 | 2,300 |
| May 21, 2025 | 481.00 | 487.00 | 477.00 | 477.00 | 477.00 | 10,200 |
| May 20, 2025 | 480.00 | 483.00 | 478.00 | 483.00 | 483.00 | 4,400 |
| May 19, 2025 | 474.00 | 482.00 | 474.00 | 482.00 | 482.00 | 8,300 |
| May 16, 2025 | 478.00 | 478.00 | 475.00 | 477.00 | 477.00 | 2,800 |
| May 15, 2025 | 473.00 | 479.00 | 472.00 | 478.00 | 478.00 | 8,900 |
| May 14, 2025 | 473.00 | 475.00 | 469.00 | 473.00 | 473.00 | 9,300 |
| May 13, 2025 | 469.00 | 474.00 | 465.00 | 465.00 | 465.00 | 6,400 |
| May 12, 2025 | 471.00 | 472.00 | 468.00 | 471.00 | 471.00 | 1,300 |
| May 9, 2025 | 469.00 | 474.00 | 465.00 | 474.00 | 474.00 | 4,000 |
| May 8, 2025 | 470.00 | 470.00 | 465.00 | 468.00 | 468.00 | 1,400 |
| May 7, 2025 | 469.00 | 470.00 | 466.00 | 469.00 | 469.00 | 1,400 |
| May 2, 2025 | 467.00 | 468.00 | 464.00 | 468.00 | 468.00 | 1,800 |
| May 1, 2025 | 467.00 | 467.00 | 458.00 | 467.00 | 467.00 | 5,200 |
| Apr 30, 2025 | 463.00 | 463.00 | 462.00 | 463.00 | 463.00 | 900 |
| Apr 28, 2025 | 465.00 | 470.00 | 464.00 | 466.00 | 466.00 | 2,100 |
| Apr 25, 2025 | 466.00 | 468.00 | 464.00 | 467.00 | 467.00 | 3,000 |
| Apr 24, 2025 | 471.00 | 471.00 | 460.00 | 462.00 | 462.00 | 7,300 |
| Apr 23, 2025 | 469.00 | 471.00 | 463.00 | 467.00 | 467.00 | 4,700 |
| Apr 22, 2025 | 457.00 | 475.00 | 450.00 | 471.00 | 471.00 | 100,600 |
| Apr 21, 2025 | 455.00 | 457.00 | 455.00 | 457.00 | 457.00 | 2,500 |
| Apr 18, 2025 | 453.00 | 455.00 | 450.00 | 455.00 | 455.00 | 2,000 |
| Apr 17, 2025 | 448.00 | 455.00 | 448.00 | 453.00 | 453.00 | 3,800 |
| Apr 16, 2025 | 446.00 | 449.00 | 446.00 | 448.00 | 448.00 | 3,000 |
| Apr 15, 2025 | 454.00 | 454.00 | 446.00 | 448.00 | 448.00 | 1,900 |
| Apr 14, 2025 | 448.00 | 449.00 | 444.00 | 449.00 | 449.00 | 2,200 |
| Apr 11, 2025 | 444.00 | 450.00 | 437.00 | 438.00 | 438.00 | 3,000 |
| Apr 10, 2025 | 437.00 | 444.00 | 437.00 | 444.00 | 444.00 | 3,100 |
| Apr 9, 2025 | 436.00 | 436.00 | 417.00 | 417.00 | 417.00 | 4,300 |
| Apr 8, 2025 | 412.00 | 437.00 | 412.00 | 437.00 | 437.00 | 3,200 |
| Apr 7, 2025 | 417.00 | 421.00 | 406.00 | 409.00 | 409.00 | 18,400 |
| Apr 4, 2025 | 435.00 | 441.00 | 420.00 | 437.00 | 437.00 | 20,300 |
| Apr 3, 2025 | 451.00 | 457.00 | 443.00 | 446.00 | 446.00 | 19,300 |
| Apr 2, 2025 | 457.00 | 459.00 | 455.00 | 459.00 | 459.00 | 2,300 |
| Apr 1, 2025 | 460.00 | 460.00 | 457.00 | 457.00 | 457.00 | 500 |
| Mar 31, 2025 | 464.00 | 465.00 | 457.00 | 460.00 | 460.00 | 9,100 |
| Mar 28, 2025 | 12 Dividend | |||||
| Mar 28, 2025 | 457.00 | 465.00 | 453.00 | 459.00 | 459.00 | 9,300 |
| Mar 27, 2025 | 473.00 | 474.00 | 472.00 | 472.00 | 460.00 | 3,500 |
| Mar 26, 2025 | 474.00 | 479.00 | 474.00 | 476.00 | 463.90 | 4,800 |
| Mar 25, 2025 | 479.00 | 481.00 | 477.00 | 477.00 | 464.87 | 5,100 |
| Mar 24, 2025 | 472.00 | 478.00 | 471.00 | 475.00 | 462.92 | 6,400 |
| Mar 21, 2025 | 470.00 | 477.00 | 470.00 | 475.00 | 462.92 | 9,200 |
| Mar 19, 2025 | 469.00 | 472.00 | 469.00 | 469.00 | 457.08 | 3,100 |
| Mar 18, 2025 | 471.00 | 471.00 | 468.00 | 470.00 | 458.05 | 3,600 |
| Mar 17, 2025 | 470.00 | 471.00 | 468.00 | 470.00 | 458.05 | 2,800 |
| Mar 14, 2025 | 471.00 | 472.00 | 469.00 | 471.00 | 459.03 | 3,300 |
| Mar 13, 2025 | 472.00 | 472.00 | 471.00 | 472.00 | 460.00 | 500 |
| Mar 12, 2025 | 473.00 | 473.00 | 470.00 | 471.00 | 459.03 | 900 |
| Mar 11, 2025 | 471.00 | 474.00 | 468.00 | 471.00 | 459.03 | 4,400 |
| Mar 10, 2025 | 473.00 | 476.00 | 471.00 | 474.00 | 461.95 | 4,400 |
| Mar 7, 2025 | 473.00 | 475.00 | 469.00 | 473.00 | 460.97 | 1,700 |
| Mar 6, 2025 | 473.00 | 475.00 | 472.00 | 474.00 | 461.95 | 1,200 |
| Mar 5, 2025 | 470.00 | 474.00 | 468.00 | 472.00 | 460.00 | 2,700 |
| Mar 4, 2025 | 474.00 | 474.00 | 470.00 | 470.00 | 458.05 | 1,100 |
| Mar 3, 2025 | 472.00 | 475.00 | 469.00 | 475.00 | 462.92 | 3,100 |
| Feb 28, 2025 | 474.00 | 475.00 | 468.00 | 468.00 | 456.10 | 5,300 |
| Feb 27, 2025 | 473.00 | 475.00 | 470.00 | 475.00 | 462.92 | 2,200 |
| Feb 26, 2025 | 467.00 | 471.00 | 467.00 | 469.00 | 457.08 | 3,100 |
| Feb 25, 2025 | 467.00 | 471.00 | 467.00 | 469.00 | 457.08 | 4,100 |
| Feb 21, 2025 | 470.00 | 476.00 | 467.00 | 467.00 | 455.13 | 7,900 |
| Feb 20, 2025 | 473.00 | 478.00 | 470.00 | 478.00 | 465.85 | 11,600 |
| Feb 19, 2025 | 472.00 | 475.00 | 471.00 | 473.00 | 460.97 | 8,400 |
| Feb 18, 2025 | 469.00 | 473.00 | 464.00 | 472.00 | 460.00 | 11,200 |
| Feb 17, 2025 | 469.00 | 470.00 | 466.00 | 466.00 | 454.15 | 2,100 |
| Feb 14, 2025 | 466.00 | 474.00 | 466.00 | 469.00 | 457.08 | 6,400 |
| Feb 13, 2025 | 479.00 | 479.00 | 463.00 | 474.00 | 461.95 | 17,100 |
| Feb 12, 2025 | 478.00 | 482.00 | 471.00 | 479.00 | 466.82 | 20,600 |
| Feb 10, 2025 | 469.00 | 470.00 | 466.00 | 470.00 | 458.05 | 8,400 |
| Feb 7, 2025 | 466.00 | 468.00 | 465.00 | 468.00 | 456.10 | 4,400 |
| Feb 6, 2025 | 461.00 | 466.00 | 461.00 | 466.00 | 454.15 | 3,300 |
| Feb 5, 2025 | 457.00 | 464.00 | 456.00 | 464.00 | 452.20 | 7,800 |
| Feb 4, 2025 | 459.00 | 459.00 | 456.00 | 457.00 | 445.38 | 3,600 |
| Feb 3, 2025 | 459.00 | 461.00 | 456.00 | 457.00 | 445.38 | 6,100 |
| Jan 31, 2025 | 456.00 | 460.00 | 456.00 | 460.00 | 448.31 | 5,400 |
| Jan 30, 2025 | 456.00 | 459.00 | 455.00 | 455.00 | 443.43 | 8,200 |
| Jan 29, 2025 | 459.00 | 459.00 | 457.00 | 458.00 | 446.36 | 2,700 |
| Jan 28, 2025 | 457.00 | 460.00 | 457.00 | 459.00 | 447.33 | 6,100 |
| Jan 27, 2025 | 460.00 | 460.00 | 458.00 | 460.00 | 448.31 | 2,700 |
| Jan 24, 2025 | 460.00 | 460.00 | 456.00 | 457.00 | 445.38 | 2,300 |
| Jan 23, 2025 | 453.00 | 460.00 | 451.00 | 455.00 | 443.43 | 5,000 |
| Jan 22, 2025 | 452.00 | 457.00 | 451.00 | 455.00 | 443.43 | 8,100 |
| Jan 21, 2025 | 456.00 | 458.00 | 452.00 | 455.00 | 443.43 | 4,100 |
| Jan 20, 2025 | 458.00 | 458.00 | 454.00 | 457.00 | 445.38 | 4,000 |
| Jan 17, 2025 | 459.00 | 460.00 | 455.00 | 458.00 | 446.36 | 6,800 |
| Jan 16, 2025 | 454.00 | 458.00 | 454.00 | 458.00 | 446.36 | 8,400 |
| Jan 15, 2025 | 448.00 | 453.00 | 447.00 | 453.00 | 441.48 | 4,100 |
| Jan 14, 2025 | 450.00 | 450.00 | 446.00 | 448.00 | 436.61 | 2,300 |
| Jan 10, 2025 | 450.00 | 450.00 | 446.00 | 450.00 | 438.56 | 1,100 |
| Jan 9, 2025 | 450.00 | 450.00 | 448.00 | 450.00 | 438.56 | 1,200 |
| Jan 8, 2025 | 450.00 | 454.00 | 449.00 | 450.00 | 438.56 | 5,400 |
| Jan 7, 2025 | 450.00 | 451.00 | 446.00 | 449.00 | 437.58 | 4,000 |
| Jan 6, 2025 | 448.00 | 450.00 | 446.00 | 450.00 | 438.56 | 5,000 |
| Dec 30, 2024 | 448.00 | 453.00 | 447.00 | 449.00 | 437.58 | 5,900 |
| Dec 27, 2024 | 445.00 | 453.00 | 442.00 | 453.00 | 441.48 | 7,400 |
| Dec 26, 2024 | 441.00 | 448.00 | 441.00 | 448.00 | 436.61 | 18,400 |
| Dec 25, 2024 | 446.00 | 448.00 | 443.00 | 444.00 | 432.71 | 12,400 |
| Dec 24, 2024 | 455.00 | 455.00 | 447.00 | 447.00 | 435.64 | 10,100 |
| Dec 23, 2024 | 462.00 | 462.00 | 454.00 | 456.00 | 444.41 | 4,200 |
| Dec 20, 2024 | 460.00 | 462.00 | 458.00 | 462.00 | 450.25 | 1,900 |
| Dec 19, 2024 | 454.00 | 458.00 | 454.00 | 458.00 | 446.36 | 4,300 |
| Dec 18, 2024 | 451.00 | 455.00 | 451.00 | 453.00 | 441.48 | 3,600 |
| Dec 17, 2024 | 454.00 | 454.00 | 452.00 | 454.00 | 442.46 | 1,700 |
| Dec 16, 2024 | 464.00 | 464.00 | 454.00 | 454.00 | 442.46 | 8,800 |
| Dec 13, 2024 | 467.00 | 473.00 | 464.00 | 464.00 | 452.20 | 3,900 |
| Dec 12, 2024 | 471.00 | 475.00 | 469.00 | 470.00 | 458.05 | 11,700 |
| Dec 11, 2024 | 475.00 | 477.00 | 472.00 | 473.00 | 460.97 | 5,800 |
| Dec 10, 2024 | 475.00 | 476.00 | 470.00 | 476.00 | 463.90 | 7,700 |
| Dec 9, 2024 | 457.00 | 478.00 | 455.00 | 478.00 | 465.85 | 43,300 |
| Dec 6, 2024 | 450.00 | 457.00 | 450.00 | 455.00 | 443.43 | 11,100 |
| Dec 5, 2024 | 452.00 | 454.00 | 449.00 | 453.00 | 441.48 | 5,600 |
| Dec 4, 2024 | 450.00 | 452.00 | 449.00 | 452.00 | 440.51 | 5,200 |
| Dec 3, 2024 | 448.00 | 452.00 | 444.00 | 451.00 | 439.53 | 5,100 |
| Dec 2, 2024 | 451.00 | 452.00 | 445.00 | 451.00 | 439.53 | 3,300 |
| Nov 29, 2024 | 448.00 | 451.00 | 448.00 | 451.00 | 439.53 | 2,100 |
| Nov 28, 2024 | 452.00 | 452.00 | 446.00 | 447.00 | 435.64 | 2,600 |
| Nov 27, 2024 | 452.00 | 452.00 | 447.00 | 452.00 | 440.51 | 1,800 |
| Nov 26, 2024 | 452.00 | 453.00 | 447.00 | 452.00 | 440.51 | 3,800 |
| Nov 25, 2024 | 452.00 | 453.00 | 448.00 | 452.00 | 440.51 | 6,400 |
| Nov 22, 2024 | 446.00 | 450.00 | 442.00 | 450.00 | 438.56 | 6,800 |
| Nov 21, 2024 | 448.00 | 449.00 | 440.00 | 446.00 | 434.66 | 7,700 |
| Nov 20, 2024 | 447.00 | 450.00 | 446.00 | 448.00 | 436.61 | 2,300 |
| Nov 19, 2024 | 443.00 | 450.00 | 443.00 | 449.00 | 437.58 | 2,900 |
| Nov 18, 2024 | 446.00 | 453.00 | 445.00 | 451.00 | 439.53 | 7,500 |
| Nov 15, 2024 | 449.00 | 453.00 | 445.00 | 452.00 | 440.51 | 12,800 |
| Nov 14, 2024 | 448.00 | 449.00 | 443.00 | 445.00 | 433.69 | 9,900 |
| Nov 13, 2024 | 442.00 | 449.00 | 442.00 | 447.00 | 435.64 | 4,200 |
| Nov 12, 2024 | 445.00 | 448.00 | 440.00 | 445.00 | 433.69 | 5,500 |
| Nov 11, 2024 | 435.00 | 445.00 | 435.00 | 445.00 | 433.69 | 5,200 |
| Nov 8, 2024 | 441.00 | 447.00 | 440.00 | 440.00 | 428.81 | 4,800 |
| Nov 7, 2024 | 448.00 | 449.00 | 443.00 | 447.00 | 435.64 | 5,300 |
| Nov 6, 2024 | 448.00 | 448.00 | 439.00 | 447.00 | 435.64 | 5,800 |
| Nov 5, 2024 | 441.00 | 443.00 | 440.00 | 442.00 | 430.76 | 1,800 |
| Nov 1, 2024 | 445.00 | 448.00 | 432.00 | 446.00 | 434.66 | 7,300 |
| Oct 31, 2024 | 450.00 | 450.00 | 444.00 | 447.00 | 435.64 | 2,500 |
| Oct 30, 2024 | 450.00 | 450.00 | 444.00 | 450.00 | 438.56 | 4,600 |
| Oct 29, 2024 | 448.00 | 450.00 | 445.00 | 447.00 | 435.64 | 800 |
| Oct 28, 2024 | 447.00 | 450.00 | 446.00 | 450.00 | 438.56 | 4,100 |
| Oct 25, 2024 | 450.00 | 450.00 | 433.00 | 447.00 | 435.64 | 10,500 |
| Oct 24, 2024 | 447.00 | 449.00 | 443.00 | 449.00 | 437.58 | 8,500 |
| Oct 23, 2024 | 438.00 | 446.00 | 436.00 | 445.00 | 433.69 | 11,200 |
| Oct 22, 2024 | 440.00 | 444.00 | 435.00 | 436.00 | 424.92 | 5,300 |
| Oct 21, 2024 | 444.00 | 444.00 | 434.00 | 440.00 | 428.81 | 9,200 |
| Oct 18, 2024 | 446.00 | 448.00 | 440.00 | 442.00 | 430.76 | 6,400 |
| Oct 17, 2024 | 455.00 | 455.00 | 445.00 | 449.00 | 437.58 | 6,800 |
| Oct 16, 2024 | 452.00 | 458.00 | 451.00 | 454.00 | 442.46 | 5,800 |
| Oct 15, 2024 | 456.00 | 460.00 | 444.00 | 460.00 | 448.31 | 68,700 |
| Oct 11, 2024 | 450.00 | 459.00 | 450.00 | 458.00 | 446.36 | 11,300 |
| Oct 10, 2024 | 448.00 | 459.00 | 448.00 | 449.00 | 437.58 | 20,700 |
| Oct 9, 2024 | 447.00 | 453.00 | 440.00 | 448.00 | 436.61 | 26,800 |
| Oct 8, 2024 | 437.00 | 444.00 | 437.00 | 441.00 | 429.79 | 9,900 |
| Oct 7, 2024 | 435.00 | 445.00 | 435.00 | 444.00 | 432.71 | 29,500 |
| Oct 4, 2024 | 438.00 | 438.00 | 435.00 | 435.00 | 423.94 | 14,400 |
| Oct 3, 2024 | 438.00 | 439.00 | 432.00 | 438.00 | 426.86 | 19,500 |
| Oct 2, 2024 | 430.00 | 438.00 | 430.00 | 436.00 | 424.92 | 31,400 |
| Oct 1, 2024 | 429.00 | 436.00 | 424.00 | 425.00 | 414.19 | 20,100 |
| Sep 30, 2024 | 421.00 | 438.00 | 419.00 | 430.00 | 419.07 | 33,200 |
| Sep 27, 2024 | 8 Dividend | |||||
| Sep 27, 2024 | 420.00 | 428.00 | 420.00 | 422.00 | 411.27 | 29,900 |
| Sep 26, 2024 | 423.00 | 427.00 | 423.00 | 426.00 | 407.37 | 15,600 |
| Sep 25, 2024 | 426.00 | 428.00 | 421.00 | 426.00 | 407.37 | 35,700 |
| Sep 24, 2024 | 423.00 | 428.00 | 423.00 | 425.00 | 406.42 | 17,500 |
| Sep 20, 2024 | 425.00 | 427.00 | 421.00 | 421.00 | 402.59 | 27,500 |
| Sep 19, 2024 | 423.00 | 429.00 | 423.00 | 424.00 | 405.46 | 24,500 |
| Sep 18, 2024 | 422.00 | 428.00 | 422.00 | 423.00 | 404.50 | 28,300 |
| Sep 17, 2024 | 426.00 | 428.00 | 420.00 | 422.00 | 403.55 | 43,200 |
| Sep 13, 2024 | 434.00 | 434.00 | 429.00 | 431.00 | 412.15 | 33,700 |
| Sep 12, 2024 | 434.00 | 435.00 | 431.00 | 432.00 | 413.11 | 132,400 |
| Sep 11, 2024 | 434.00 | 445.00 | 426.00 | 426.00 | 407.37 | 724,900 |
| Sep 10, 2024 | 448.00 | 448.00 | 422.00 | 422.00 | 403.55 | 234,900 |
| Sep 9, 2024 | 469.00 | 470.00 | 443.00 | 443.00 | 423.63 | 85,300 |
| Sep 6, 2024 | 443.00 | 473.00 | 437.00 | 457.00 | 437.02 | 149,100 |
| Sep 5, 2024 | 433.00 | 443.00 | 426.00 | 435.00 | 415.98 | 531,300 |
| Sep 4, 2024 | 473.00 | 477.00 | 468.00 | 473.00 | 452.32 | 4,500 |
| Sep 3, 2024 | 474.00 | 476.00 | 470.00 | 473.00 | 452.32 | 3,500 |
| Sep 2, 2024 | 472.00 | 479.00 | 469.00 | 477.00 | 456.14 | 8,200 |
| Aug 30, 2024 | 459.00 | 475.00 | 459.00 | 470.00 | 449.45 | 12,000 |
| Aug 29, 2024 | 455.00 | 457.00 | 451.00 | 456.00 | 436.06 | 3,000 |
| Aug 28, 2024 | 452.00 | 459.00 | 450.00 | 453.00 | 433.19 | 3,800 |
| Aug 27, 2024 | 448.00 | 453.00 | 447.00 | 453.00 | 433.19 | 2,500 |
| Aug 26, 2024 | 450.00 | 453.00 | 448.00 | 448.00 | 428.41 | 1,800 |
| Aug 23, 2024 | 450.00 | 450.00 | 449.00 | 450.00 | 430.32 | 3,700 |
| Aug 22, 2024 | 445.00 | 448.00 | 445.00 | 448.00 | 428.41 | 1,500 |
| Aug 21, 2024 | 450.00 | 452.00 | 441.00 | 445.00 | 425.54 | 3,800 |
| Aug 20, 2024 | 453.00 | 453.00 | 449.00 | 451.00 | 431.28 | 2,400 |
| Aug 19, 2024 | 455.00 | 459.00 | 449.00 | 449.00 | 429.37 | 5,900 |
| Aug 16, 2024 | 445.00 | 456.00 | 439.00 | 455.00 | 435.10 | 11,000 |
| Aug 15, 2024 | 441.00 | 448.00 | 441.00 | 445.00 | 425.54 | 1,400 |
| Aug 14, 2024 | 442.00 | 444.00 | 435.00 | 443.00 | 423.63 | 2,500 |
| Aug 13, 2024 | 417.00 | 445.00 | 417.00 | 444.00 | 424.59 | 10,800 |
| Aug 9, 2024 | 439.00 | 449.00 | 438.00 | 449.00 | 429.37 | 6,900 |
| Aug 8, 2024 | 430.00 | 438.00 | 419.00 | 436.00 | 416.94 | 5,300 |
| Aug 7, 2024 | 416.00 | 430.00 | 411.00 | 430.00 | 411.20 | 5,800 |
| Aug 6, 2024 | 410.00 | 434.00 | 410.00 | 412.00 | 393.99 | 10,800 |
| Aug 5, 2024 | 450.00 | 455.00 | 410.00 | 410.00 | 392.07 | 30,400 |
| Aug 2, 2024 | 470.00 | 472.00 | 451.00 | 459.00 | 438.93 | 19,200 |
| Aug 1, 2024 | 474.00 | 477.00 | 474.00 | 474.00 | 453.27 | 1,800 |
| Jul 31, 2024 | 474.00 | 477.00 | 474.00 | 474.00 | 453.27 | 2,600 |
| Jul 30, 2024 | 476.00 | 479.00 | 475.00 | 477.00 | 456.14 | 4,100 |
| Jul 29, 2024 | 482.00 | 482.00 | 475.00 | 479.00 | 458.06 | 5,500 |
| Jul 26, 2024 | 474.00 | 483.00 | 469.00 | 482.00 | 460.92 | 8,300 |
| Jul 25, 2024 | 475.00 | 480.00 | 466.00 | 474.00 | 453.27 | 7,600 |
| Jul 24, 2024 | 471.00 | 480.00 | 461.00 | 475.00 | 454.23 | 5,400 |
| Jul 23, 2024 | 462.00 | 474.00 | 462.00 | 471.00 | 450.41 | 3,400 |
| Jul 22, 2024 | 470.00 | 470.00 | 462.00 | 464.00 | 443.71 | 11,200 |
| Jul 19, 2024 | 473.00 | 484.00 | 470.00 | 470.00 | 449.45 | 6,700 |
| Jul 18, 2024 | 485.00 | 486.00 | 473.00 | 473.00 | 452.32 | 7,100 |
| Jul 17, 2024 | 478.00 | 485.00 | 478.00 | 485.00 | 463.79 | 8,100 |
| Jul 16, 2024 | 479.00 | 482.00 | 477.00 | 479.00 | 458.06 | 8,900 |
| Jul 12, 2024 | 470.00 | 476.00 | 470.00 | 476.00 | 455.19 | 6,800 |
| Jul 11, 2024 | 466.00 | 476.00 | 460.00 | 470.00 | 449.45 | 7,300 |
| Jul 10, 2024 | 454.00 | 466.00 | 454.00 | 466.00 | 445.62 | 17,100 |
| Jul 9, 2024 | 455.00 | 455.00 | 450.00 | 454.00 | 434.15 | 3,100 |
| Jul 8, 2024 | 454.00 | 455.00 | 451.00 | 453.00 | 433.19 | 7,300 |
| Jul 5, 2024 | 451.00 | 452.00 | 445.00 | 451.00 | 431.28 | 7,400 |
| Jul 4, 2024 | 448.00 | 451.00 | 447.00 | 450.00 | 430.32 | 5,200 |
| Jul 3, 2024 | 450.00 | 450.00 | 448.00 | 450.00 | 430.32 | 3,200 |
| Jul 2, 2024 | 447.00 | 454.00 | 447.00 | 447.00 | 427.45 | 7,900 |
| Jul 1, 2024 | 450.00 | 451.00 | 445.00 | 449.00 | 429.37 | 3,700 |
| Jun 28, 2024 | 450.00 | 451.00 | 448.00 | 451.00 | 431.28 | 3,800 |
| Jun 27, 2024 | 449.00 | 451.00 | 447.00 | 450.00 | 430.32 | 2,600 |
| Jun 26, 2024 | 447.00 | 453.00 | 446.00 | 449.00 | 429.37 | 6,500 |
| Jun 25, 2024 | 450.00 | 450.00 | 444.00 | 450.00 | 430.32 | 11,900 |
| Jun 24, 2024 | 448.00 | 448.00 | 443.00 | 448.00 | 428.41 | 3,600 |
| Jun 21, 2024 | 440.00 | 448.00 | 440.00 | 448.00 | 428.41 | 2,100 |
| Jun 20, 2024 | 443.00 | 448.00 | 435.00 | 440.00 | 420.76 | 6,900 |
| Jun 19, 2024 | 448.00 | 448.00 | 443.00 | 446.00 | 426.50 | 2,800 |
| Jun 18, 2024 | 449.00 | 449.00 | 443.00 | 448.00 | 428.41 | 2,300 |
| Jun 17, 2024 | 445.00 | 449.00 | 443.00 | 449.00 | 429.37 | 5,000 |
| Jun 14, 2024 | 442.00 | 448.00 | 440.00 | 443.00 | 423.63 | 14,100 |
| Jun 13, 2024 | 439.00 | 446.00 | 438.00 | 446.00 | 426.50 | 3,100 |
| Jun 12, 2024 | 440.00 | 445.00 | 438.00 | 440.00 | 420.76 | 4,600 |
| Jun 11, 2024 | 446.00 | 446.00 | 433.00 | 443.00 | 423.63 | 9,100 |
| Jun 10, 2024 | 445.00 | 446.00 | 443.00 | 446.00 | 426.50 | 1,400 |
| Jun 7, 2024 | 448.00 | 449.00 | 446.00 | 446.00 | 426.50 | 6,200 |
| Jun 6, 2024 | 435.00 | 448.00 | 434.00 | 448.00 | 428.41 | 9,300 |
| Jun 5, 2024 | 442.00 | 442.00 | 436.00 | 436.00 | 416.94 | 1,800 |
| Jun 4, 2024 | 436.00 | 442.00 | 436.00 | 441.00 | 421.72 | 4,700 |
| Jun 3, 2024 | 446.00 | 448.00 | 435.00 | 435.00 | 415.98 | 12,000 |
| May 31, 2024 | 442.00 | 450.00 | 442.00 | 448.00 | 428.41 | 9,700 |
| May 30, 2024 | 443.00 | 447.00 | 431.00 | 442.00 | 422.67 | 18,100 |
| May 29, 2024 | 444.00 | 449.00 | 440.00 | 442.00 | 422.67 | 5,000 |
| May 28, 2024 | 447.00 | 449.00 | 442.00 | 446.00 | 426.50 | 5,800 |
| May 27, 2024 | 437.00 | 447.00 | 437.00 | 445.00 | 425.54 | 7,300 |
| May 24, 2024 | 437.00 | 440.00 | 431.00 | 440.00 | 420.76 | 14,000 |
| May 23, 2024 | 438.00 | 440.00 | 430.00 | 434.00 | 415.02 | 7,900 |