Tokyo - Delayed Quote • JPY
Earth Corporation (4985.T)
At close: 3:15 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4,370.00 | 4,380.00 | 4,315.00 | 4,380.00 | 4,380.00 | 79,000 |
| Apr 25, 2024 | 4,370.00 | 4,415.00 | 4,355.00 | 4,375.00 | 4,375.00 | 125,200 |
| Apr 24, 2024 | 4,355.00 | 4,365.00 | 4,330.00 | 4,340.00 | 4,340.00 | 61,200 |
| Apr 23, 2024 | 4,355.00 | 4,365.00 | 4,335.00 | 4,350.00 | 4,350.00 | 36,900 |
| Apr 22, 2024 | 4,335.00 | 4,385.00 | 4,335.00 | 4,365.00 | 4,365.00 | 76,200 |
| Apr 19, 2024 | 4,325.00 | 4,325.00 | 4,255.00 | 4,275.00 | 4,275.00 | 55,700 |
| Apr 18, 2024 | 4,300.00 | 4,330.00 | 4,300.00 | 4,310.00 | 4,310.00 | 39,800 |
| Apr 17, 2024 | 4,345.00 | 4,345.00 | 4,270.00 | 4,280.00 | 4,280.00 | 52,400 |
| Apr 16, 2024 | 4,315.00 | 4,365.00 | 4,310.00 | 4,325.00 | 4,325.00 | 68,100 |
| Apr 15, 2024 | 4,310.00 | 4,345.00 | 4,310.00 | 4,325.00 | 4,325.00 | 28,500 |
| Apr 12, 2024 | 4,335.00 | 4,365.00 | 4,325.00 | 4,340.00 | 4,340.00 | 49,100 |
| Apr 11, 2024 | 4,350.00 | 4,350.00 | 4,305.00 | 4,325.00 | 4,325.00 | 63,200 |
| Apr 10, 2024 | 4,315.00 | 4,360.00 | 4,315.00 | 4,355.00 | 4,355.00 | 79,400 |
| Apr 9, 2024 | 4,270.00 | 4,305.00 | 4,260.00 | 4,295.00 | 4,295.00 | 51,300 |
| Apr 8, 2024 | 4,250.00 | 4,265.00 | 4,235.00 | 4,260.00 | 4,260.00 | 52,100 |
| Apr 5, 2024 | 4,180.00 | 4,245.00 | 4,160.00 | 4,230.00 | 4,230.00 | 98,100 |
| Apr 4, 2024 | 4,215.00 | 4,225.00 | 4,185.00 | 4,205.00 | 4,205.00 | 101,300 |
| Apr 3, 2024 | 4,180.00 | 4,190.00 | 4,150.00 | 4,160.00 | 4,160.00 | 150,600 |
| Apr 2, 2024 | 4,285.00 | 4,290.00 | 4,190.00 | 4,220.00 | 4,220.00 | 139,200 |
| Apr 1, 2024 | 4,320.00 | 4,335.00 | 4,290.00 | 4,320.00 | 4,320.00 | 84,100 |
| Mar 29, 2024 | 4,255.00 | 4,310.00 | 4,255.00 | 4,305.00 | 4,305.00 | 49,000 |
| Mar 28, 2024 | 4,265.00 | 4,295.00 | 4,240.00 | 4,250.00 | 4,250.00 | 64,200 |
| Mar 27, 2024 | 4,260.00 | 4,270.00 | 4,220.00 | 4,265.00 | 4,265.00 | 80,600 |
| Mar 26, 2024 | 4,180.00 | 4,240.00 | 4,145.00 | 4,240.00 | 4,240.00 | 166,400 |
| Mar 25, 2024 | 4,340.00 | 4,345.00 | 4,290.00 | 4,290.00 | 4,290.00 | 98,400 |
| Mar 22, 2024 | 4,335.00 | 4,345.00 | 4,310.00 | 4,345.00 | 4,345.00 | 53,900 |
| Mar 21, 2024 | 4,365.00 | 4,370.00 | 4,320.00 | 4,335.00 | 4,335.00 | 68,700 |
| Mar 19, 2024 | 4,355.00 | 4,365.00 | 4,315.00 | 4,365.00 | 4,365.00 | 59,200 |
| Mar 18, 2024 | 4,395.00 | 4,395.00 | 4,355.00 | 4,355.00 | 4,355.00 | 68,600 |
| Mar 15, 2024 | 4,390.00 | 4,405.00 | 4,365.00 | 4,395.00 | 4,395.00 | 100,400 |
| Mar 14, 2024 | 4,335.00 | 4,400.00 | 4,320.00 | 4,380.00 | 4,380.00 | 88,900 |
| Mar 13, 2024 | 4,360.00 | 4,365.00 | 4,305.00 | 4,330.00 | 4,330.00 | 85,700 |
| Mar 12, 2024 | 4,325.00 | 4,350.00 | 4,260.00 | 4,350.00 | 4,350.00 | 111,400 |
| Mar 11, 2024 | 4,240.00 | 4,325.00 | 4,235.00 | 4,310.00 | 4,310.00 | 194,400 |
| Mar 8, 2024 | 4,145.00 | 4,185.00 | 4,140.00 | 4,170.00 | 4,170.00 | 79,100 |
| Mar 7, 2024 | 4,155.00 | 4,185.00 | 4,125.00 | 4,180.00 | 4,180.00 | 98,200 |
| Mar 6, 2024 | 4,140.00 | 4,165.00 | 4,135.00 | 4,150.00 | 4,150.00 | 80,900 |
| Mar 5, 2024 | 4,205.00 | 4,205.00 | 4,135.00 | 4,135.00 | 4,135.00 | 127,500 |
| Mar 4, 2024 | 4,280.00 | 4,310.00 | 4,205.00 | 4,215.00 | 4,215.00 | 130,800 |
| Mar 1, 2024 | 4,310.00 | 4,340.00 | 4,260.00 | 4,280.00 | 4,280.00 | 140,400 |
| Feb 29, 2024 | 4,245.00 | 4,275.00 | 4,220.00 | 4,230.00 | 4,230.00 | 142,400 |
| Feb 28, 2024 | 4,225.00 | 4,270.00 | 4,210.00 | 4,240.00 | 4,240.00 | 111,200 |
| Feb 27, 2024 | 4,220.00 | 4,260.00 | 4,205.00 | 4,220.00 | 4,220.00 | 114,900 |
| Feb 26, 2024 | 4,240.00 | 4,255.00 | 4,210.00 | 4,220.00 | 4,220.00 | 92,800 |
| Feb 22, 2024 | 4,270.00 | 4,275.00 | 4,230.00 | 4,245.00 | 4,245.00 | 91,600 |
| Feb 21, 2024 | 4,230.00 | 4,295.00 | 4,225.00 | 4,275.00 | 4,275.00 | 130,600 |
| Feb 20, 2024 | 4,180.00 | 4,225.00 | 4,165.00 | 4,225.00 | 4,225.00 | 131,500 |
| Feb 19, 2024 | 4,175.00 | 4,195.00 | 4,145.00 | 4,175.00 | 4,175.00 | 141,500 |
| Feb 16, 2024 | 4,195.00 | 4,195.00 | 4,130.00 | 4,180.00 | 4,180.00 | 174,300 |
| Feb 15, 2024 | 4,190.00 | 4,235.00 | 4,135.00 | 4,195.00 | 4,195.00 | 212,700 |
| Feb 14, 2024 | 4,410.00 | 4,430.00 | 4,190.00 | 4,190.00 | 4,190.00 | 494,000 |
| Feb 13, 2024 | 4,615.00 | 4,630.00 | 4,580.00 | 4,595.00 | 4,595.00 | 158,300 |
| Feb 9, 2024 | 4,585.00 | 4,620.00 | 4,575.00 | 4,610.00 | 4,610.00 | 81,600 |
| Feb 8, 2024 | 4,580.00 | 4,625.00 | 4,570.00 | 4,600.00 | 4,600.00 | 98,800 |
| Feb 7, 2024 | 4,630.00 | 4,630.00 | 4,565.00 | 4,590.00 | 4,590.00 | 103,300 |
| Feb 6, 2024 | 4,645.00 | 4,650.00 | 4,605.00 | 4,635.00 | 4,635.00 | 72,500 |
| Feb 5, 2024 | 4,605.00 | 4,660.00 | 4,590.00 | 4,645.00 | 4,645.00 | 103,000 |
| Feb 2, 2024 | 4,615.00 | 4,620.00 | 4,595.00 | 4,605.00 | 4,605.00 | 81,600 |
| Feb 1, 2024 | 4,525.00 | 4,625.00 | 4,510.00 | 4,605.00 | 4,605.00 | 135,000 |
| Jan 31, 2024 | 4,485.00 | 4,535.00 | 4,475.00 | 4,525.00 | 4,525.00 | 141,000 |
| Jan 30, 2024 | 4,495.00 | 4,505.00 | 4,445.00 | 4,485.00 | 4,485.00 | 171,100 |
| Jan 29, 2024 | 4,450.00 | 4,460.00 | 4,425.00 | 4,450.00 | 4,450.00 | 86,700 |
| Jan 26, 2024 | 4,460.00 | 4,465.00 | 4,420.00 | 4,440.00 | 4,440.00 | 99,800 |
| Jan 25, 2024 | 4,430.00 | 4,465.00 | 4,410.00 | 4,465.00 | 4,465.00 | 152,200 |
| Jan 24, 2024 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 4,455.00 | 17,600 |
| Jan 23, 2024 | 4,465.00 | 4,485.00 | 4,440.00 | 4,440.00 | 4,440.00 | 113,900 |
| Jan 22, 2024 | 4,480.00 | 4,490.00 | 4,465.00 | 4,470.00 | 4,470.00 | 62,300 |
| Jan 19, 2024 | 4,490.00 | 4,495.00 | 4,460.00 | 4,480.00 | 4,480.00 | 82,800 |
| Jan 18, 2024 | 4,505.00 | 4,525.00 | 4,490.00 | 4,490.00 | 4,490.00 | 72,200 |
| Jan 17, 2024 | 4,580.00 | 4,590.00 | 4,510.00 | 4,510.00 | 4,510.00 | 104,400 |
| Jan 16, 2024 | 4,615.00 | 4,630.00 | 4,580.00 | 4,580.00 | 4,580.00 | 60,900 |
| Jan 15, 2024 | 4,615.00 | 4,620.00 | 4,585.00 | 4,600.00 | 4,600.00 | 13,400 |
| Jan 12, 2024 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 4,615.00 | 12,900 |
| Jan 11, 2024 | 4,650.00 | 4,650.00 | 4,610.00 | 4,625.00 | 4,625.00 | 84,400 |
| Jan 10, 2024 | 4,610.00 | 4,650.00 | 4,600.00 | 4,625.00 | 4,625.00 | 82,500 |
| Jan 9, 2024 | 4,550.00 | 4,590.00 | 4,540.00 | 4,590.00 | 4,590.00 | 63,600 |
| Jan 5, 2024 | 4,580.00 | 4,580.00 | 4,520.00 | 4,530.00 | 4,530.00 | 79,100 |
| Jan 4, 2024 | 4,520.00 | 4,570.00 | 4,490.00 | 4,565.00 | 4,565.00 | 85,500 |
| Dec 29, 2023 | 4,545.00 | 4,570.00 | 4,530.00 | 4,570.00 | 4,570.00 | 82,500 |
| Dec 28, 2023 | 118.00 Dividend | |||||
| Dec 28, 2023 | 4,455.00 | 4,555.00 | 4,455.00 | 4,550.00 | 4,550.00 | 148,400 |
| Dec 27, 2023 | 4,565.00 | 4,630.00 | 4,545.00 | 4,610.00 | 4,492.00 | 377,500 |
| Dec 26, 2023 | 4,595.00 | 4,610.00 | 4,565.00 | 4,570.00 | 4,453.02 | 293,500 |
| Dec 25, 2023 | 4,650.00 | 4,655.00 | 4,610.00 | 4,610.00 | 4,492.00 | 223,000 |
| Dec 22, 2023 | 4,630.00 | 4,640.00 | 4,610.00 | 4,620.00 | 4,501.74 | 153,800 |
| Dec 21, 2023 | 4,645.00 | 4,645.00 | 4,595.00 | 4,625.00 | 4,506.62 | 128,300 |
| Dec 20, 2023 | 4,665.00 | 4,690.00 | 4,650.00 | 4,660.00 | 4,540.72 | 77,600 |
| Dec 19, 2023 | 4,655.00 | 4,660.00 | 4,630.00 | 4,650.00 | 4,530.98 | 87,700 |
| Dec 18, 2023 | 4,630.00 | 4,670.00 | 4,610.00 | 4,665.00 | 4,545.59 | 88,800 |
| Dec 15, 2023 | 4,635.00 | 4,645.00 | 4,565.00 | 4,625.00 | 4,506.62 | 199,400 |
| Dec 14, 2023 | 4,705.00 | 4,705.00 | 4,655.00 | 4,665.00 | 4,545.59 | 103,500 |
| Dec 13, 2023 | 4,730.00 | 4,735.00 | 4,675.00 | 4,685.00 | 4,565.08 | 122,500 |
| Dec 12, 2023 | 4,765.00 | 4,765.00 | 4,715.00 | 4,730.00 | 4,608.93 | 101,100 |
| Dec 11, 2023 | 4,785.00 | 4,785.00 | 4,740.00 | 4,765.00 | 4,643.03 | 84,900 |
| Dec 8, 2023 | 4,800.00 | 4,810.00 | 4,725.00 | 4,735.00 | 4,613.80 | 182,000 |
| Dec 7, 2023 | 4,815.00 | 4,820.00 | 4,780.00 | 4,785.00 | 4,662.52 | 116,700 |
| Dec 6, 2023 | 4,820.00 | 4,855.00 | 4,820.00 | 4,825.00 | 4,701.50 | 116,000 |
| Dec 5, 2023 | 4,800.00 | 4,845.00 | 4,790.00 | 4,810.00 | 4,686.88 | 115,200 |
| Dec 4, 2023 | 4,850.00 | 4,870.00 | 4,770.00 | 4,805.00 | 4,682.01 | 199,500 |
| Dec 1, 2023 | 4,835.00 | 4,890.00 | 4,835.00 | 4,865.00 | 4,740.47 | 149,800 |
| Nov 30, 2023 | 4,815.00 | 4,820.00 | 4,755.00 | 4,780.00 | 4,657.65 | 121,000 |
| Nov 29, 2023 | 4,825.00 | 4,835.00 | 4,805.00 | 4,815.00 | 4,691.75 | 83,400 |
| Nov 28, 2023 | 4,810.00 | 4,830.00 | 4,795.00 | 4,830.00 | 4,706.37 | 78,000 |
| Nov 27, 2023 | 4,785.00 | 4,805.00 | 4,770.00 | 4,800.00 | 4,677.14 | 82,000 |
| Nov 24, 2023 | 4,790.00 | 4,790.00 | 4,755.00 | 4,765.00 | 4,643.03 | 89,500 |
| Nov 22, 2023 | 4,815.00 | 4,820.00 | 4,765.00 | 4,765.00 | 4,643.03 | 65,300 |
| Nov 21, 2023 | 4,790.00 | 4,815.00 | 4,760.00 | 4,810.00 | 4,686.88 | 96,100 |
| Nov 20, 2023 | 4,830.00 | 4,830.00 | 4,785.00 | 4,785.00 | 4,662.52 | 109,400 |
| Nov 17, 2023 | 4,820.00 | 4,835.00 | 4,810.00 | 4,830.00 | 4,706.37 | 69,000 |
| Nov 16, 2023 | 4,895.00 | 4,895.00 | 4,810.00 | 4,820.00 | 4,696.63 | 99,200 |
| Nov 15, 2023 | 4,860.00 | 4,910.00 | 4,845.00 | 4,890.00 | 4,764.83 | 76,200 |
| Nov 14, 2023 | 4,815.00 | 4,845.00 | 4,800.00 | 4,825.00 | 4,701.50 | 51,400 |
| Nov 13, 2023 | 4,820.00 | 4,855.00 | 4,765.00 | 4,785.00 | 4,662.52 | 83,500 |
| Nov 10, 2023 | 4,800.00 | 4,815.00 | 4,680.00 | 4,790.00 | 4,667.39 | 254,500 |
| Nov 9, 2023 | 4,965.00 | 4,995.00 | 4,930.00 | 4,985.00 | 4,857.40 | 70,200 |
| Nov 8, 2023 | 4,920.00 | 4,945.00 | 4,885.00 | 4,945.00 | 4,818.43 | 75,800 |
| Nov 7, 2023 | 4,960.00 | 4,990.00 | 4,895.00 | 4,905.00 | 4,779.45 | 72,900 |
| Nov 6, 2023 | 4,990.00 | 4,990.00 | 4,950.00 | 4,950.00 | 4,823.30 | 53,500 |
| Nov 2, 2023 | 4,990.00 | 4,990.00 | 4,925.00 | 4,955.00 | 4,828.17 | 43,800 |
| Nov 1, 2023 | 5,000.00 | 5,020.00 | 4,945.00 | 4,965.00 | 4,837.91 | 54,300 |
| Oct 31, 2023 | 4,895.00 | 4,960.00 | 4,885.00 | 4,960.00 | 4,833.04 | 54,500 |
| Oct 30, 2023 | 4,960.00 | 4,960.00 | 4,865.00 | 4,880.00 | 4,755.09 | 72,800 |
| Oct 27, 2023 | 4,960.00 | 4,970.00 | 4,925.00 | 4,970.00 | 4,842.79 | 44,100 |
| Oct 26, 2023 | 5,050.00 | 5,110.00 | 4,940.00 | 4,945.00 | 4,818.43 | 76,600 |
| Oct 25, 2023 | 5,150.00 | 5,150.00 | 5,060.00 | 5,070.00 | 4,940.23 | 70,200 |
| Oct 24, 2023 | 5,050.00 | 5,150.00 | 5,030.00 | 5,150.00 | 5,018.18 | 85,100 |
| Oct 23, 2023 | 5,000.00 | 5,090.00 | 4,985.00 | 5,050.00 | 4,920.74 | 85,000 |
| Oct 20, 2023 | 5,020.00 | 5,020.00 | 4,985.00 | 4,985.00 | 4,857.40 | 33,200 |
| Oct 19, 2023 | 4,945.00 | 5,020.00 | 4,940.00 | 5,010.00 | 4,881.76 | 36,700 |
| Oct 18, 2023 | 5,000.00 | 5,000.00 | 4,935.00 | 4,970.00 | 4,842.79 | 35,900 |
| Oct 17, 2023 | 4,970.00 | 5,010.00 | 4,960.00 | 4,990.00 | 4,862.27 | 30,100 |
| Oct 16, 2023 | 4,990.00 | 5,010.00 | 4,945.00 | 4,960.00 | 4,833.04 | 33,500 |
| Oct 13, 2023 | 5,020.00 | 5,030.00 | 4,975.00 | 4,990.00 | 4,862.27 | 29,500 |
| Oct 12, 2023 | 5,040.00 | 5,090.00 | 5,010.00 | 5,050.00 | 4,920.74 | 60,800 |
| Oct 11, 2023 | 5,020.00 | 5,040.00 | 5,010.00 | 5,030.00 | 4,901.25 | 44,600 |
| Oct 10, 2023 | 4,965.00 | 5,030.00 | 4,950.00 | 5,020.00 | 4,891.51 | 65,300 |
| Oct 6, 2023 | 4,895.00 | 4,935.00 | 4,885.00 | 4,920.00 | 4,794.07 | 47,300 |
| Oct 5, 2023 | 4,840.00 | 4,910.00 | 4,840.00 | 4,895.00 | 4,769.71 | 36,500 |
| Oct 4, 2023 | 4,845.00 | 4,880.00 | 4,825.00 | 4,840.00 | 4,716.11 | 65,800 |
| Oct 3, 2023 | 4,910.00 | 4,925.00 | 4,860.00 | 4,860.00 | 4,735.60 | 64,100 |
| Oct 2, 2023 | 4,945.00 | 5,020.00 | 4,910.00 | 4,910.00 | 4,784.32 | 95,700 |
| Sep 29, 2023 | 4,990.00 | 4,990.00 | 4,900.00 | 4,920.00 | 4,794.07 | 52,300 |
| Sep 28, 2023 | 4,985.00 | 5,020.00 | 4,950.00 | 4,995.00 | 4,867.15 | 60,400 |
| Sep 27, 2023 | 4,955.00 | 4,990.00 | 4,920.00 | 4,990.00 | 4,862.27 | 60,800 |
| Sep 26, 2023 | 4,980.00 | 5,010.00 | 4,945.00 | 4,955.00 | 4,828.17 | 63,200 |
| Sep 25, 2023 | 4,885.00 | 4,975.00 | 4,875.00 | 4,975.00 | 4,847.66 | 59,400 |
| Sep 22, 2023 | 4,900.00 | 4,915.00 | 4,860.00 | 4,890.00 | 4,764.83 | 82,400 |
| Sep 21, 2023 | 4,930.00 | 4,965.00 | 4,900.00 | 4,915.00 | 4,789.19 | 34,700 |
| Sep 20, 2023 | 4,935.00 | 4,965.00 | 4,925.00 | 4,930.00 | 4,803.81 | 49,700 |
| Sep 19, 2023 | 4,950.00 | 4,950.00 | 4,910.00 | 4,935.00 | 4,808.68 | 39,400 |
| Sep 15, 2023 | 4,955.00 | 4,970.00 | 4,935.00 | 4,950.00 | 4,823.30 | 63,800 |
| Sep 14, 2023 | 4,955.00 | 4,965.00 | 4,935.00 | 4,945.00 | 4,818.43 | 34,100 |
| Sep 13, 2023 | 4,955.00 | 4,960.00 | 4,935.00 | 4,955.00 | 4,828.17 | 24,700 |
| Sep 12, 2023 | 4,920.00 | 4,970.00 | 4,920.00 | 4,965.00 | 4,837.91 | 28,200 |
| Sep 11, 2023 | 4,915.00 | 4,935.00 | 4,885.00 | 4,910.00 | 4,784.32 | 37,000 |
| Sep 8, 2023 | 4,930.00 | 4,965.00 | 4,890.00 | 4,900.00 | 4,774.58 | 62,600 |
| Sep 7, 2023 | 4,975.00 | 4,975.00 | 4,935.00 | 4,955.00 | 4,828.17 | 43,300 |
| Sep 6, 2023 | 4,975.00 | 4,990.00 | 4,950.00 | 4,985.00 | 4,857.40 | 35,900 |
| Sep 5, 2023 | 4,980.00 | 4,990.00 | 4,940.00 | 4,970.00 | 4,842.79 | 32,700 |
| Sep 4, 2023 | 4,985.00 | 4,990.00 | 4,965.00 | 4,980.00 | 4,852.53 | 35,400 |
| Sep 1, 2023 | 4,945.00 | 4,980.00 | 4,945.00 | 4,975.00 | 4,847.66 | 41,100 |
| Aug 31, 2023 | 4,950.00 | 4,970.00 | 4,945.00 | 4,955.00 | 4,828.17 | 34,800 |
| Aug 30, 2023 | 4,965.00 | 4,975.00 | 4,945.00 | 4,960.00 | 4,833.04 | 28,300 |
| Aug 29, 2023 | 4,925.00 | 4,965.00 | 4,920.00 | 4,950.00 | 4,823.30 | 38,200 |
| Aug 28, 2023 | 4,935.00 | 4,940.00 | 4,905.00 | 4,920.00 | 4,794.07 | 30,400 |
| Aug 25, 2023 | 4,925.00 | 4,945.00 | 4,905.00 | 4,920.00 | 4,794.07 | 63,300 |
| Aug 24, 2023 | 4,890.00 | 4,930.00 | 4,880.00 | 4,925.00 | 4,798.94 | 51,600 |
| Aug 23, 2023 | 4,860.00 | 4,885.00 | 4,860.00 | 4,870.00 | 4,745.35 | 32,300 |
| Aug 22, 2023 | 4,865.00 | 4,875.00 | 4,830.00 | 4,875.00 | 4,750.22 | 23,700 |
| Aug 21, 2023 | 4,815.00 | 4,855.00 | 4,805.00 | 4,840.00 | 4,716.11 | 30,800 |
| Aug 18, 2023 | 4,850.00 | 4,850.00 | 4,800.00 | 4,815.00 | 4,691.75 | 40,600 |
| Aug 17, 2023 | 4,895.00 | 4,895.00 | 4,830.00 | 4,850.00 | 4,725.86 | 63,200 |
| Aug 16, 2023 | 4,910.00 | 4,910.00 | 4,875.00 | 4,895.00 | 4,769.71 | 52,500 |
| Aug 15, 2023 | 4,950.00 | 4,960.00 | 4,925.00 | 4,930.00 | 4,803.81 | 34,900 |
| Aug 14, 2023 | 4,950.00 | 5,000.00 | 4,950.00 | 4,970.00 | 4,842.79 | 43,600 |
| Aug 10, 2023 | 4,920.00 | 4,940.00 | 4,885.00 | 4,940.00 | 4,813.55 | 62,500 |
| Aug 9, 2023 | 4,865.00 | 4,940.00 | 4,855.00 | 4,905.00 | 4,779.45 | 181,500 |
| Aug 8, 2023 | 5,060.00 | 5,140.00 | 5,060.00 | 5,120.00 | 4,988.95 | 74,200 |
| Aug 7, 2023 | 4,980.00 | 5,050.00 | 4,965.00 | 5,050.00 | 4,920.74 | 61,100 |
| Aug 4, 2023 | 4,935.00 | 4,980.00 | 4,920.00 | 4,980.00 | 4,852.53 | 31,300 |
| Aug 3, 2023 | 5,000.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,823.30 | 66,700 |
| Aug 2, 2023 | 5,050.00 | 5,050.00 | 5,000.00 | 5,030.00 | 4,901.25 | 36,400 |
| Aug 1, 2023 | 5,100.00 | 5,100.00 | 5,070.00 | 5,070.00 | 4,940.23 | 24,700 |
| Jul 31, 2023 | 5,100.00 | 5,110.00 | 5,070.00 | 5,080.00 | 4,949.97 | 34,500 |
| Jul 28, 2023 | 5,000.00 | 5,060.00 | 4,995.00 | 5,050.00 | 4,920.74 | 50,700 |
| Jul 27, 2023 | 5,040.00 | 5,050.00 | 5,010.00 | 5,050.00 | 4,920.74 | 28,000 |
| Jul 26, 2023 | 5,040.00 | 5,040.00 | 5,000.00 | 5,040.00 | 4,910.99 | 25,400 |
| Jul 25, 2023 | 5,020.00 | 5,040.00 | 5,000.00 | 5,040.00 | 4,910.99 | 35,800 |
| Jul 24, 2023 | 5,040.00 | 5,040.00 | 4,990.00 | 4,995.00 | 4,867.15 | 17,200 |
| Jul 21, 2023 | 5,000.00 | 5,020.00 | 4,970.00 | 5,000.00 | 4,872.02 | 40,100 |
| Jul 20, 2023 | 5,050.00 | 5,050.00 | 4,995.00 | 4,995.00 | 4,867.15 | 31,400 |
| Jul 19, 2023 | 5,020.00 | 5,040.00 | 4,995.00 | 5,030.00 | 4,901.25 | 44,200 |
| Jul 18, 2023 | 4,985.00 | 5,010.00 | 4,970.00 | 4,985.00 | 4,857.40 | 33,200 |
| Jul 14, 2023 | 5,030.00 | 5,040.00 | 4,970.00 | 4,980.00 | 4,852.53 | 46,300 |
| Jul 13, 2023 | 5,090.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,891.51 | 33,300 |
| Jul 12, 2023 | 5,040.00 | 5,090.00 | 5,020.00 | 5,070.00 | 4,940.23 | 40,700 |
| Jul 11, 2023 | 5,060.00 | 5,070.00 | 5,030.00 | 5,040.00 | 4,910.99 | 31,900 |
| Jul 10, 2023 | 5,000.00 | 5,050.00 | 4,990.00 | 5,030.00 | 4,901.25 | 55,200 |
| Jul 7, 2023 | 4,970.00 | 5,000.00 | 4,955.00 | 4,960.00 | 4,833.04 | 41,000 |
| Jul 6, 2023 | 5,030.00 | 5,040.00 | 4,985.00 | 5,000.00 | 4,872.02 | 50,600 |
| Jul 5, 2023 | 5,020.00 | 5,040.00 | 5,000.00 | 5,030.00 | 4,901.25 | 44,100 |
| Jul 4, 2023 | 5,100.00 | 5,100.00 | 5,030.00 | 5,050.00 | 4,920.74 | 54,100 |
| Jul 3, 2023 | 5,100.00 | 5,110.00 | 5,060.00 | 5,060.00 | 4,930.48 | 49,200 |
| Jun 30, 2023 | 5,070.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,930.48 | 81,400 |
| Jun 29, 2023 | 5,100.00 | 5,110.00 | 5,030.00 | 5,030.00 | 4,901.25 | 100,200 |
| Jun 28, 2023 | 5,080.00 | 5,120.00 | 5,070.00 | 5,120.00 | 4,988.95 | 314,800 |
| Jun 27, 2023 | 5,080.00 | 5,090.00 | 5,010.00 | 5,040.00 | 4,910.99 | 158,000 |
| Jun 26, 2023 | 5,100.00 | 5,100.00 | 5,060.00 | 5,060.00 | 4,930.48 | 159,400 |
| Jun 23, 2023 | 5,180.00 | 5,190.00 | 5,080.00 | 5,100.00 | 4,969.46 | 136,000 |
| Jun 22, 2023 | 5,240.00 | 5,250.00 | 5,180.00 | 5,180.00 | 5,047.41 | 100,400 |
| Jun 21, 2023 | 5,190.00 | 5,240.00 | 5,190.00 | 5,210.00 | 5,076.64 | 75,000 |
| Jun 20, 2023 | 5,190.00 | 5,200.00 | 5,160.00 | 5,180.00 | 5,047.41 | 48,900 |
| Jun 19, 2023 | 5,200.00 | 5,220.00 | 5,180.00 | 5,200.00 | 5,066.90 | 69,800 |
| Jun 16, 2023 | 5,150.00 | 5,190.00 | 5,140.00 | 5,190.00 | 5,057.15 | 84,700 |
| Jun 15, 2023 | 5,150.00 | 5,170.00 | 5,140.00 | 5,150.00 | 5,018.18 | 37,300 |
| Jun 14, 2023 | 5,180.00 | 5,190.00 | 5,150.00 | 5,170.00 | 5,037.67 | 29,900 |
| Jun 13, 2023 | 5,150.00 | 5,180.00 | 5,140.00 | 5,170.00 | 5,037.67 | 31,900 |
| Jun 12, 2023 | 5,150.00 | 5,170.00 | 5,130.00 | 5,150.00 | 5,018.18 | 42,100 |
| Jun 9, 2023 | 5,080.00 | 5,120.00 | 5,080.00 | 5,100.00 | 4,969.46 | 56,500 |
| Jun 8, 2023 | 5,070.00 | 5,110.00 | 5,050.00 | 5,070.00 | 4,940.23 | 38,200 |
| Jun 7, 2023 | 5,140.00 | 5,150.00 | 5,100.00 | 5,100.00 | 4,969.46 | 51,200 |
| Jun 6, 2023 | 5,080.00 | 5,160.00 | 5,060.00 | 5,160.00 | 5,027.92 | 66,600 |
| Jun 5, 2023 | 5,200.00 | 5,210.00 | 5,080.00 | 5,090.00 | 4,959.71 | 143,300 |
| Jun 2, 2023 | 4,925.00 | 4,985.00 | 4,925.00 | 4,980.00 | 4,852.53 | 45,200 |
| Jun 1, 2023 | 4,940.00 | 4,960.00 | 4,900.00 | 4,920.00 | 4,794.07 | 37,900 |
| May 31, 2023 | 4,950.00 | 4,965.00 | 4,925.00 | 4,960.00 | 4,833.04 | 46,200 |
| May 30, 2023 | 4,995.00 | 5,010.00 | 4,960.00 | 4,985.00 | 4,857.40 | 33,200 |
| May 29, 2023 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4,872.02 | 17,200 |
| May 26, 2023 | 5,030.00 | 5,040.00 | 4,990.00 | 5,000.00 | 4,872.02 | 23,900 |
| May 25, 2023 | 5,080.00 | 5,080.00 | 5,010.00 | 5,030.00 | 4,901.25 | 36,600 |
| May 24, 2023 | 5,150.00 | 5,150.00 | 5,060.00 | 5,070.00 | 4,940.23 | 22,400 |
| May 23, 2023 | 5,160.00 | 5,170.00 | 5,100.00 | 5,130.00 | 4,998.69 | 36,200 |
| May 22, 2023 | 5,130.00 | 5,180.00 | 5,120.00 | 5,170.00 | 5,037.67 | 28,500 |
| May 19, 2023 | 5,170.00 | 5,180.00 | 5,120.00 | 5,130.00 | 4,998.69 | 34,900 |
| May 18, 2023 | 5,170.00 | 5,170.00 | 5,130.00 | 5,160.00 | 5,027.92 | 35,000 |
| May 17, 2023 | 5,170.00 | 5,170.00 | 5,120.00 | 5,120.00 | 4,988.95 | 26,800 |
| May 16, 2023 | 5,160.00 | 5,170.00 | 5,120.00 | 5,170.00 | 5,037.67 | 35,400 |
| May 15, 2023 | 5,180.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,008.43 | 57,800 |
| May 12, 2023 | 5,070.00 | 5,180.00 | 5,040.00 | 5,180.00 | 5,047.41 | 87,300 |
| May 11, 2023 | 5,070.00 | 5,090.00 | 5,010.00 | 5,020.00 | 4,891.51 | 57,000 |
| May 10, 2023 | 5,080.00 | 5,100.00 | 5,050.00 | 5,080.00 | 4,949.97 | 27,000 |
| May 9, 2023 | 5,080.00 | 5,090.00 | 5,030.00 | 5,070.00 | 4,940.23 | 34,400 |
| May 8, 2023 | 5,070.00 | 5,120.00 | 5,040.00 | 5,060.00 | 4,930.48 | 64,500 |
| May 2, 2023 | 5,080.00 | 5,090.00 | 5,020.00 | 5,070.00 | 4,940.23 | 56,600 |
| May 1, 2023 | 5,020.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,949.97 | 89,300 |
| Apr 28, 2023 | 4,945.00 | 4,980.00 | 4,940.00 | 4,975.00 | 4,847.66 | 49,200 |
| Apr 27, 2023 | 4,905.00 | 4,920.00 | 4,870.00 | 4,900.00 | 4,774.58 | 36,500 |
| Apr 26, 2023 | 4,910.00 | 4,970.00 | 4,905.00 | 4,905.00 | 4,779.45 | 34,400 |