Tokyo - Delayed Quote JPY
Shobunsha Holdings, Inc. (9475.T)
405.00
+5.00
+(1.25%)
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 | 399.00 | 405.00 | 399.00 | 405.00 | 405.00 | 7,400 |
| May 22, 2025 | 400.00 | 401.00 | 399.00 | 400.00 | 400.00 | 3,300 |
| May 21, 2025 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 3,800 |
| May 20, 2025 | 400.00 | 402.00 | 400.00 | 400.00 | 400.00 | 3,800 |
| May 19, 2025 | 400.00 | 403.00 | 400.00 | 401.00 | 401.00 | 4,300 |
| May 16, 2025 | 404.00 | 405.00 | 401.00 | 402.00 | 402.00 | 2,700 |
| May 15, 2025 | 402.00 | 405.00 | 401.00 | 401.00 | 401.00 | 18,900 |
| May 14, 2025 | 400.00 | 406.00 | 400.00 | 406.00 | 406.00 | 6,800 |
| May 13, 2025 | 403.00 | 404.00 | 400.00 | 400.00 | 400.00 | 3,100 |
| May 12, 2025 | 401.00 | 404.00 | 399.00 | 399.00 | 399.00 | 3,300 |
| May 9, 2025 | 400.00 | 404.00 | 400.00 | 401.00 | 401.00 | 2,000 |
| May 8, 2025 | 400.00 | 404.00 | 400.00 | 403.00 | 403.00 | 2,800 |
| May 7, 2025 | 403.00 | 414.00 | 397.00 | 402.00 | 402.00 | 128,600 |
| May 2, 2025 | 402.00 | 410.00 | 392.00 | 401.00 | 401.00 | 89,800 |
| May 1, 2025 | 400.00 | 402.00 | 399.00 | 402.00 | 402.00 | 4,500 |
| Apr 30, 2025 | 398.00 | 401.00 | 397.00 | 401.00 | 401.00 | 24,400 |
| Apr 28, 2025 | 397.00 | 407.00 | 390.00 | 396.00 | 396.00 | 318,800 |
| Apr 25, 2025 | 402.00 | 414.00 | 392.00 | 395.00 | 395.00 | 429,600 |
| Apr 24, 2025 | 401.00 | 424.00 | 395.00 | 401.00 | 401.00 | 300,100 |
| Apr 23, 2025 | 398.00 | 402.00 | 398.00 | 398.00 | 398.00 | 2,600 |
| Apr 22, 2025 | 401.00 | 417.00 | 398.00 | 399.00 | 399.00 | 30,200 |
| Apr 21, 2025 | 404.00 | 404.00 | 401.00 | 401.00 | 401.00 | 4,400 |
| Apr 18, 2025 | 402.00 | 403.00 | 400.00 | 401.00 | 401.00 | 3,100 |
| Apr 17, 2025 | 403.00 | 405.00 | 400.00 | 401.00 | 401.00 | 2,900 |
| Apr 16, 2025 | 398.00 | 416.00 | 397.00 | 403.00 | 403.00 | 42,300 |
| Apr 15, 2025 | 400.00 | 401.00 | 397.00 | 401.00 | 401.00 | 2,800 |
| Apr 14, 2025 | 401.00 | 403.00 | 397.00 | 397.00 | 397.00 | 8,800 |
| Apr 11, 2025 | 400.00 | 403.00 | 397.00 | 401.00 | 401.00 | 5,400 |
| Apr 10, 2025 | 402.00 | 403.00 | 397.00 | 401.00 | 401.00 | 19,700 |
| Apr 9, 2025 | 403.00 | 403.00 | 395.00 | 399.00 | 399.00 | 6,000 |
| Apr 8, 2025 | 397.00 | 404.00 | 397.00 | 403.00 | 403.00 | 8,000 |
| Apr 7, 2025 | 380.00 | 401.00 | 380.00 | 392.00 | 392.00 | 26,200 |
| Apr 4, 2025 | 396.00 | 400.00 | 391.00 | 391.00 | 391.00 | 14,000 |
| Apr 3, 2025 | 394.00 | 401.00 | 393.00 | 397.00 | 397.00 | 8,700 |
| Apr 2, 2025 | 401.00 | 402.00 | 396.00 | 396.00 | 396.00 | 11,100 |
| Apr 1, 2025 | 410.00 | 411.00 | 400.00 | 400.00 | 400.00 | 22,300 |
| Mar 31, 2025 | 412.00 | 413.00 | 400.00 | 402.00 | 402.00 | 27,500 |
| Mar 28, 2025 | 5 Dividend | |||||
| Mar 28, 2025 | 412.00 | 427.00 | 405.00 | 414.00 | 414.00 | 71,800 |
| Mar 27, 2025 | 460.00 | 473.00 | 460.00 | 465.00 | 460.00 | 46,900 |
| Mar 26, 2025 | 456.00 | 460.00 | 455.00 | 460.00 | 455.05 | 16,700 |
| Mar 25, 2025 | 455.00 | 455.00 | 451.00 | 451.00 | 446.15 | 13,400 |
| Mar 24, 2025 | 449.00 | 455.00 | 445.00 | 448.00 | 443.18 | 21,900 |
| Mar 21, 2025 | 440.00 | 444.00 | 438.00 | 444.00 | 439.23 | 17,800 |
| Mar 19, 2025 | 435.00 | 437.00 | 434.00 | 436.00 | 431.31 | 9,600 |
| Mar 18, 2025 | 437.00 | 437.00 | 430.00 | 435.00 | 430.32 | 10,300 |
| Mar 17, 2025 | 436.00 | 437.00 | 429.00 | 434.00 | 429.33 | 33,300 |
| Mar 14, 2025 | 435.00 | 435.00 | 430.00 | 433.00 | 428.34 | 14,100 |
| Mar 13, 2025 | 429.00 | 435.00 | 426.00 | 434.00 | 429.33 | 24,400 |
| Mar 12, 2025 | 426.00 | 428.00 | 425.00 | 428.00 | 423.40 | 11,200 |
| Mar 11, 2025 | 425.00 | 426.00 | 421.00 | 426.00 | 421.42 | 11,100 |
| Mar 10, 2025 | 425.00 | 425.00 | 420.00 | 425.00 | 420.43 | 22,100 |
| Mar 7, 2025 | 413.00 | 424.00 | 412.00 | 424.00 | 419.44 | 22,700 |
| Mar 6, 2025 | 413.00 | 413.00 | 410.00 | 411.00 | 406.58 | 8,300 |
| Mar 5, 2025 | 410.00 | 412.00 | 407.00 | 412.00 | 407.57 | 10,200 |
| Mar 4, 2025 | 406.00 | 408.00 | 403.00 | 408.00 | 403.61 | 10,700 |
| Mar 3, 2025 | 401.00 | 405.00 | 399.00 | 405.00 | 400.65 | 13,300 |
| Feb 28, 2025 | 396.00 | 397.00 | 393.00 | 397.00 | 392.73 | 5,300 |
| Feb 27, 2025 | 393.00 | 395.00 | 392.00 | 395.00 | 390.75 | 8,000 |
| Feb 26, 2025 | 392.00 | 393.00 | 390.00 | 391.00 | 386.80 | 5,500 |
| Feb 25, 2025 | 392.00 | 392.00 | 390.00 | 392.00 | 387.78 | 6,100 |
| Feb 21, 2025 | 388.00 | 391.00 | 388.00 | 390.00 | 385.81 | 8,400 |
| Feb 20, 2025 | 391.00 | 392.00 | 389.00 | 392.00 | 387.78 | 4,900 |
| Feb 19, 2025 | 407.00 | 407.00 | 388.00 | 388.00 | 383.83 | 44,700 |
| Feb 18, 2025 | 404.00 | 411.00 | 401.00 | 404.00 | 399.66 | 44,800 |
| Feb 17, 2025 | 390.00 | 444.00 | 388.00 | 398.00 | 393.72 | 373,300 |
| Feb 14, 2025 | 391.00 | 391.00 | 386.00 | 390.00 | 385.81 | 5,800 |
| Feb 13, 2025 | 388.00 | 388.00 | 385.00 | 388.00 | 383.83 | 13,200 |
| Feb 12, 2025 | 390.00 | 390.00 | 388.00 | 388.00 | 383.83 | 4,500 |
| Feb 10, 2025 | 389.00 | 390.00 | 386.00 | 390.00 | 385.81 | 9,000 |
| Feb 7, 2025 | 384.00 | 390.00 | 384.00 | 386.00 | 381.85 | 13,500 |
| Feb 6, 2025 | 382.00 | 387.00 | 382.00 | 384.00 | 379.87 | 5,400 |
| Feb 5, 2025 | 385.00 | 389.00 | 383.00 | 385.00 | 380.86 | 10,400 |
| Feb 4, 2025 | 383.00 | 385.00 | 382.00 | 385.00 | 380.86 | 6,400 |
| Feb 3, 2025 | 378.00 | 383.00 | 376.00 | 383.00 | 378.88 | 15,800 |
| Jan 31, 2025 | 366.00 | 377.00 | 366.00 | 370.00 | 366.02 | 45,300 |
| Jan 30, 2025 | 382.00 | 385.00 | 358.00 | 358.00 | 354.15 | 147,900 |
| Jan 29, 2025 | 387.00 | 390.00 | 381.00 | 382.00 | 377.89 | 27,000 |
| Jan 28, 2025 | 388.00 | 389.00 | 386.00 | 386.00 | 381.85 | 6,700 |
| Jan 27, 2025 | 388.00 | 388.00 | 384.00 | 386.00 | 381.85 | 17,200 |
| Jan 24, 2025 | 388.00 | 390.00 | 386.00 | 388.00 | 383.83 | 5,600 |
| Jan 23, 2025 | 385.00 | 388.00 | 384.00 | 388.00 | 383.83 | 9,600 |
| Jan 22, 2025 | 385.00 | 388.00 | 385.00 | 385.00 | 380.86 | 18,000 |
| Jan 21, 2025 | 389.00 | 391.00 | 384.00 | 385.00 | 380.86 | 29,600 |
| Jan 20, 2025 | 394.00 | 395.00 | 389.00 | 390.00 | 385.81 | 9,000 |
| Jan 17, 2025 | 393.00 | 395.00 | 388.00 | 389.00 | 384.82 | 23,200 |
| Jan 16, 2025 | 399.00 | 400.00 | 394.00 | 394.00 | 389.76 | 7,800 |
| Jan 15, 2025 | 396.00 | 398.00 | 396.00 | 396.00 | 391.74 | 5,400 |
| Jan 14, 2025 | 395.00 | 396.00 | 393.00 | 396.00 | 391.74 | 8,100 |
| Jan 10, 2025 | 392.00 | 395.00 | 392.00 | 395.00 | 390.75 | 2,200 |
| Jan 9, 2025 | 395.00 | 395.00 | 392.00 | 392.00 | 387.78 | 6,500 |
| Jan 8, 2025 | 394.00 | 395.00 | 393.00 | 394.00 | 389.76 | 9,200 |
| Jan 7, 2025 | 395.00 | 395.00 | 392.00 | 394.00 | 389.76 | 4,700 |
| Jan 6, 2025 | 395.00 | 395.00 | 392.00 | 392.00 | 387.78 | 5,900 |
| Dec 30, 2024 | 391.00 | 392.00 | 388.00 | 391.00 | 386.80 | 5,400 |
| Dec 27, 2024 | 391.00 | 391.00 | 388.00 | 391.00 | 386.80 | 5,800 |
| Dec 26, 2024 | 390.00 | 390.00 | 387.00 | 388.00 | 383.83 | 6,400 |
| Dec 25, 2024 | 390.00 | 391.00 | 387.00 | 390.00 | 385.81 | 5,200 |
| Dec 24, 2024 | 391.00 | 391.00 | 388.00 | 389.00 | 384.82 | 4,800 |
| Dec 23, 2024 | 391.00 | 392.00 | 388.00 | 391.00 | 386.80 | 6,700 |
| Dec 20, 2024 | 391.00 | 391.00 | 389.00 | 391.00 | 386.80 | 3,400 |
| Dec 19, 2024 | 392.00 | 392.00 | 387.00 | 390.00 | 385.81 | 5,100 |
| Dec 18, 2024 | 394.00 | 395.00 | 388.00 | 392.00 | 387.78 | 26,000 |
| Dec 17, 2024 | 395.00 | 395.00 | 392.00 | 393.00 | 388.77 | 3,900 |
| Dec 16, 2024 | 395.00 | 395.00 | 393.00 | 394.00 | 389.76 | 4,800 |
| Dec 13, 2024 | 395.00 | 395.00 | 392.00 | 395.00 | 390.75 | 5,300 |
| Dec 12, 2024 | 392.00 | 394.00 | 392.00 | 394.00 | 389.76 | 2,500 |
| Dec 11, 2024 | 391.00 | 394.00 | 391.00 | 394.00 | 389.76 | 3,000 |
| Dec 10, 2024 | 394.00 | 394.00 | 390.00 | 391.00 | 386.80 | 5,400 |
| Dec 9, 2024 | 392.00 | 394.00 | 390.00 | 393.00 | 388.77 | 7,600 |
| Dec 6, 2024 | 392.00 | 392.00 | 390.00 | 392.00 | 387.78 | 4,500 |
| Dec 5, 2024 | 393.00 | 394.00 | 391.00 | 393.00 | 388.77 | 4,500 |
| Dec 4, 2024 | 392.00 | 393.00 | 389.00 | 392.00 | 387.78 | 3,200 |
| Dec 3, 2024 | 394.00 | 396.00 | 389.00 | 391.00 | 386.80 | 13,600 |
| Dec 2, 2024 | 394.00 | 394.00 | 393.00 | 394.00 | 389.76 | 2,700 |
| Nov 29, 2024 | 392.00 | 394.00 | 390.00 | 390.00 | 385.81 | 4,200 |
| Nov 28, 2024 | 389.00 | 392.00 | 389.00 | 392.00 | 387.78 | 8,300 |
| Nov 27, 2024 | 388.00 | 391.00 | 388.00 | 391.00 | 386.80 | 4,600 |
| Nov 26, 2024 | 394.00 | 395.00 | 387.00 | 387.00 | 382.84 | 12,000 |
| Nov 25, 2024 | 399.00 | 399.00 | 394.00 | 397.00 | 392.73 | 5,800 |
| Nov 22, 2024 | 400.00 | 400.00 | 390.00 | 394.00 | 389.76 | 11,800 |
| Nov 21, 2024 | 397.00 | 399.00 | 395.00 | 399.00 | 394.71 | 3,600 |
| Nov 20, 2024 | 396.00 | 398.00 | 395.00 | 396.00 | 391.74 | 4,600 |
| Nov 19, 2024 | 397.00 | 399.00 | 396.00 | 396.00 | 391.74 | 2,000 |
| Nov 18, 2024 | 401.00 | 401.00 | 397.00 | 399.00 | 394.71 | 4,400 |
| Nov 15, 2024 | 396.00 | 400.00 | 396.00 | 400.00 | 395.70 | 12,300 |
| Nov 14, 2024 | 400.00 | 403.00 | 397.00 | 397.00 | 392.73 | 3,600 |
| Nov 13, 2024 | 394.00 | 403.00 | 394.00 | 401.00 | 396.69 | 7,300 |
| Nov 12, 2024 | 394.00 | 400.00 | 391.00 | 394.00 | 389.76 | 8,100 |
| Nov 11, 2024 | 395.00 | 396.00 | 390.00 | 396.00 | 391.74 | 7,000 |
| Nov 8, 2024 | 396.00 | 400.00 | 395.00 | 397.00 | 392.73 | 6,600 |
| Nov 7, 2024 | 390.00 | 400.00 | 390.00 | 399.00 | 394.71 | 18,300 |
| Nov 6, 2024 | 397.00 | 413.00 | 395.00 | 395.00 | 390.75 | 32,300 |
| Nov 5, 2024 | 400.00 | 400.00 | 393.00 | 396.00 | 391.74 | 7,000 |
| Nov 1, 2024 | 397.00 | 398.00 | 392.00 | 398.00 | 393.72 | 9,300 |
| Oct 31, 2024 | 391.00 | 396.00 | 382.00 | 396.00 | 391.74 | 17,000 |
| Oct 30, 2024 | 394.00 | 394.00 | 383.00 | 383.00 | 378.88 | 110,100 |
| Oct 29, 2024 | 395.00 | 399.00 | 393.00 | 399.00 | 394.71 | 9,800 |
| Oct 28, 2024 | 392.00 | 398.00 | 388.00 | 395.00 | 390.75 | 15,500 |
| Oct 25, 2024 | 389.00 | 392.00 | 386.00 | 392.00 | 387.78 | 8,000 |
| Oct 24, 2024 | 389.00 | 390.00 | 385.00 | 389.00 | 384.82 | 6,000 |
| Oct 23, 2024 | 390.00 | 391.00 | 385.00 | 389.00 | 384.82 | 14,700 |
| Oct 22, 2024 | 377.00 | 390.00 | 376.00 | 390.00 | 385.81 | 29,900 |
| Oct 21, 2024 | 380.00 | 385.00 | 370.00 | 371.00 | 367.01 | 105,300 |
| Oct 18, 2024 | 385.00 | 386.00 | 382.00 | 384.00 | 379.87 | 9,100 |
| Oct 17, 2024 | 388.00 | 389.00 | 384.00 | 385.00 | 380.86 | 10,900 |
| Oct 16, 2024 | 390.00 | 395.00 | 390.00 | 390.00 | 385.81 | 10,900 |
| Oct 15, 2024 | 400.00 | 400.00 | 392.00 | 394.00 | 389.76 | 17,300 |
| Oct 11, 2024 | 400.00 | 400.00 | 397.00 | 399.00 | 394.71 | 3,000 |
| Oct 10, 2024 | 400.00 | 401.00 | 396.00 | 400.00 | 395.70 | 21,900 |
| Oct 9, 2024 | 400.00 | 400.00 | 394.00 | 399.00 | 394.71 | 15,800 |
| Oct 8, 2024 | 398.00 | 399.00 | 396.00 | 398.00 | 393.72 | 4,600 |
| Oct 7, 2024 | 400.00 | 404.00 | 398.00 | 398.00 | 393.72 | 14,200 |
| Oct 4, 2024 | 393.00 | 396.00 | 390.00 | 396.00 | 391.74 | 11,300 |
| Oct 3, 2024 | 390.00 | 395.00 | 390.00 | 393.00 | 388.77 | 8,200 |
| Oct 2, 2024 | 392.00 | 393.00 | 388.00 | 390.00 | 385.81 | 7,000 |
| Oct 1, 2024 | 392.00 | 393.00 | 387.00 | 391.00 | 386.80 | 4,300 |
| Sep 30, 2024 | 388.00 | 393.00 | 386.00 | 391.00 | 386.80 | 10,400 |
| Sep 27, 2024 | 394.00 | 394.00 | 387.00 | 390.00 | 385.81 | 10,100 |
| Sep 26, 2024 | 390.00 | 391.00 | 388.00 | 391.00 | 386.80 | 5,600 |
| Sep 25, 2024 | 385.00 | 389.00 | 385.00 | 389.00 | 384.82 | 7,500 |
| Sep 24, 2024 | 384.00 | 384.00 | 380.00 | 383.00 | 378.88 | 11,200 |
| Sep 20, 2024 | 380.00 | 383.00 | 378.00 | 383.00 | 378.88 | 7,200 |
| Sep 19, 2024 | 380.00 | 380.00 | 377.00 | 380.00 | 375.91 | 5,600 |
| Sep 18, 2024 | 379.00 | 380.00 | 376.00 | 379.00 | 374.92 | 5,100 |
| Sep 17, 2024 | 377.00 | 379.00 | 376.00 | 378.00 | 373.94 | 5,200 |
| Sep 13, 2024 | 372.00 | 376.00 | 372.00 | 375.00 | 370.97 | 4,300 |
| Sep 12, 2024 | 375.00 | 377.00 | 372.00 | 374.00 | 369.98 | 3,500 |
| Sep 11, 2024 | 376.00 | 376.00 | 373.00 | 374.00 | 369.98 | 7,000 |
| Sep 10, 2024 | 375.00 | 376.00 | 372.00 | 375.00 | 370.97 | 3,100 |
| Sep 9, 2024 | 374.00 | 376.00 | 372.00 | 375.00 | 370.97 | 8,800 |
| Sep 6, 2024 | 374.00 | 374.00 | 371.00 | 374.00 | 369.98 | 3,100 |
| Sep 5, 2024 | 375.00 | 375.00 | 371.00 | 374.00 | 369.98 | 6,200 |
| Sep 4, 2024 | 372.00 | 374.00 | 370.00 | 371.00 | 367.01 | 5,400 |
| Sep 3, 2024 | 374.00 | 374.00 | 371.00 | 372.00 | 368.00 | 4,700 |
| Sep 2, 2024 | 375.00 | 375.00 | 370.00 | 374.00 | 369.98 | 9,600 |
| Aug 30, 2024 | 374.00 | 375.00 | 371.00 | 373.00 | 368.99 | 3,500 |
| Aug 29, 2024 | 374.00 | 375.00 | 370.00 | 370.00 | 366.02 | 8,500 |
| Aug 28, 2024 | 375.00 | 375.00 | 372.00 | 373.00 | 368.99 | 3,800 |
| Aug 27, 2024 | 375.00 | 375.00 | 371.00 | 375.00 | 370.97 | 3,700 |
| Aug 26, 2024 | 375.00 | 375.00 | 371.00 | 374.00 | 369.98 | 6,100 |
| Aug 23, 2024 | 372.00 | 375.00 | 371.00 | 372.00 | 368.00 | 17,000 |
| Aug 22, 2024 | 372.00 | 374.00 | 371.00 | 374.00 | 369.98 | 3,100 |
| Aug 21, 2024 | 376.00 | 377.00 | 370.00 | 372.00 | 368.00 | 4,500 |
| Aug 20, 2024 | 372.00 | 375.00 | 372.00 | 375.00 | 370.97 | 5,900 |
| Aug 19, 2024 | 370.00 | 372.00 | 368.00 | 368.00 | 364.04 | 6,400 |
| Aug 16, 2024 | 369.00 | 370.00 | 366.00 | 370.00 | 366.02 | 11,800 |
| Aug 15, 2024 | 365.00 | 370.00 | 365.00 | 369.00 | 365.03 | 6,600 |
| Aug 14, 2024 | 365.00 | 368.00 | 364.00 | 365.00 | 361.08 | 5,000 |
| Aug 13, 2024 | 355.00 | 367.00 | 353.00 | 367.00 | 363.05 | 17,000 |
| Aug 9, 2024 | 357.00 | 357.00 | 350.00 | 350.00 | 346.24 | 16,900 |
| Aug 8, 2024 | 357.00 | 359.00 | 352.00 | 352.00 | 348.22 | 7,500 |
| Aug 7, 2024 | 353.00 | 361.00 | 350.00 | 357.00 | 353.16 | 19,200 |
| Aug 6, 2024 | 340.00 | 364.00 | 340.00 | 354.00 | 350.19 | 19,200 |
| Aug 5, 2024 | 357.00 | 367.00 | 340.00 | 340.00 | 336.34 | 48,600 |
| Aug 2, 2024 | 360.00 | 370.00 | 359.00 | 360.00 | 356.13 | 18,100 |
| Aug 1, 2024 | 365.00 | 366.00 | 361.00 | 362.00 | 358.11 | 13,300 |
| Jul 31, 2024 | 357.00 | 360.00 | 355.00 | 360.00 | 356.13 | 22,700 |
| Jul 30, 2024 | 374.00 | 375.00 | 355.00 | 355.00 | 351.18 | 83,600 |
| Jul 29, 2024 | 372.00 | 375.00 | 369.00 | 374.00 | 369.98 | 10,800 |
| Jul 26, 2024 | 368.00 | 372.00 | 367.00 | 367.00 | 363.05 | 14,200 |
| Jul 25, 2024 | 373.00 | 374.00 | 370.00 | 371.00 | 367.01 | 11,600 |
| Jul 24, 2024 | 370.00 | 373.00 | 368.00 | 372.00 | 368.00 | 7,700 |
| Jul 23, 2024 | 371.00 | 375.00 | 370.00 | 373.00 | 368.99 | 14,300 |
| Jul 22, 2024 | 372.00 | 374.00 | 370.00 | 374.00 | 369.98 | 14,500 |
| Jul 19, 2024 | 371.00 | 372.00 | 368.00 | 371.00 | 367.01 | 5,800 |
| Jul 18, 2024 | 367.00 | 371.00 | 367.00 | 370.00 | 366.02 | 5,000 |
| Jul 17, 2024 | 368.00 | 370.00 | 366.00 | 367.00 | 363.05 | 8,000 |
| Jul 16, 2024 | 374.00 | 374.00 | 367.00 | 367.00 | 363.05 | 13,100 |
| Jul 12, 2024 | 372.00 | 373.00 | 367.00 | 371.00 | 367.01 | 7,800 |
| Jul 11, 2024 | 371.00 | 371.00 | 367.00 | 371.00 | 367.01 | 8,500 |
| Jul 10, 2024 | 371.00 | 374.00 | 366.00 | 366.00 | 362.06 | 13,400 |
| Jul 9, 2024 | 375.00 | 375.00 | 368.00 | 370.00 | 366.02 | 16,500 |
| Jul 8, 2024 | 376.00 | 376.00 | 370.00 | 370.00 | 366.02 | 14,800 |
| Jul 5, 2024 | 376.00 | 376.00 | 373.00 | 374.00 | 369.98 | 5,800 |
| Jul 4, 2024 | 373.00 | 375.00 | 371.00 | 374.00 | 369.98 | 10,500 |
| Jul 3, 2024 | 371.00 | 375.00 | 370.00 | 371.00 | 367.01 | 6,200 |
| Jul 2, 2024 | 374.00 | 375.00 | 371.00 | 373.00 | 368.99 | 5,400 |
| Jul 1, 2024 | 375.00 | 375.00 | 371.00 | 371.00 | 367.01 | 8,000 |
| Jun 28, 2024 | 370.00 | 375.00 | 370.00 | 375.00 | 370.97 | 5,400 |
| Jun 27, 2024 | 372.00 | 374.00 | 371.00 | 371.00 | 367.01 | 4,000 |
| Jun 26, 2024 | 370.00 | 374.00 | 370.00 | 374.00 | 369.98 | 5,000 |
| Jun 25, 2024 | 372.00 | 374.00 | 370.00 | 371.00 | 367.01 | 10,300 |
| Jun 24, 2024 | 368.00 | 371.00 | 368.00 | 371.00 | 367.01 | 6,100 |
| Jun 21, 2024 | 370.00 | 370.00 | 365.00 | 368.00 | 364.04 | 10,100 |
| Jun 20, 2024 | 366.00 | 368.00 | 361.00 | 364.00 | 360.09 | 12,800 |
| Jun 19, 2024 | 360.00 | 366.00 | 360.00 | 365.00 | 361.08 | 5,100 |
| Jun 18, 2024 | 359.00 | 363.00 | 358.00 | 359.00 | 355.14 | 23,100 |
| Jun 17, 2024 | 363.00 | 366.00 | 358.00 | 359.00 | 355.14 | 9,500 |
| Jun 14, 2024 | 361.00 | 365.00 | 361.00 | 365.00 | 361.08 | 6,600 |
| Jun 13, 2024 | 363.00 | 363.00 | 357.00 | 361.00 | 357.12 | 11,600 |
| Jun 12, 2024 | 365.00 | 366.00 | 360.00 | 360.00 | 356.13 | 5,600 |
| Jun 11, 2024 | 365.00 | 365.00 | 361.00 | 364.00 | 360.09 | 7,500 |
| Jun 10, 2024 | 365.00 | 365.00 | 360.00 | 364.00 | 360.09 | 12,800 |
| Jun 7, 2024 | 358.00 | 363.00 | 357.00 | 361.00 | 357.12 | 11,300 |
| Jun 6, 2024 | 357.00 | 357.00 | 354.00 | 357.00 | 353.16 | 7,700 |
| Jun 5, 2024 | 356.00 | 359.00 | 355.00 | 355.00 | 351.18 | 8,000 |
| Jun 4, 2024 | 358.00 | 359.00 | 355.00 | 358.00 | 354.15 | 6,600 |
| Jun 3, 2024 | 362.00 | 362.00 | 357.00 | 357.00 | 353.16 | 10,100 |
| May 31, 2024 | 361.00 | 362.00 | 360.00 | 362.00 | 358.11 | 4,900 |
| May 30, 2024 | 359.00 | 363.00 | 358.00 | 361.00 | 357.12 | 15,200 |
| May 29, 2024 | 358.00 | 360.00 | 354.00 | 354.00 | 350.19 | 14,400 |
| May 28, 2024 | 360.00 | 361.00 | 357.00 | 357.00 | 353.16 | 13,900 |
| May 27, 2024 | 360.00 | 360.00 | 355.00 | 355.00 | 351.18 | 8,600 |
| May 24, 2024 | 360.00 | 362.00 | 359.00 | 360.00 | 356.13 | 5,500 |
| May 23, 2024 | 363.00 | 367.00 | 358.00 | 360.00 | 356.13 | 32,400 |