Tokyo - Delayed Quote • JPY
T.Kawabe & Co., Ltd. (8123.T)
At close: April 26 at 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 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1,500.00 | 500 |
| Apr 25, 2024 | 1,482.00 | 1,491.00 | 1,482.00 | 1,485.00 | 1,485.00 | 1,000 |
| Apr 24, 2024 | 1,470.00 | 1,479.00 | 1,470.00 | 1,478.00 | 1,478.00 | 1,300 |
| Apr 23, 2024 | 1,470.00 | 1,478.00 | 1,470.00 | 1,474.00 | 1,474.00 | 900 |
| Apr 22, 2024 | 1,477.00 | 1,478.00 | 1,461.00 | 1,470.00 | 1,470.00 | 1,400 |
| Apr 19, 2024 | 1,463.00 | 1,479.00 | 1,460.00 | 1,471.00 | 1,471.00 | 1,200 |
| Apr 18, 2024 | 1,480.00 | 1,480.00 | 1,460.00 | 1,476.00 | 1,476.00 | 1,400 |
| Apr 17, 2024 | 1,495.00 | 1,500.00 | 1,481.00 | 1,485.00 | 1,485.00 | 1,600 |
| Apr 16, 2024 | 1,503.00 | 1,503.00 | 1,476.00 | 1,476.00 | 1,476.00 | 5,100 |
| Apr 15, 2024 | 1,548.00 | 1,548.00 | 1,502.00 | 1,503.00 | 1,503.00 | 1,700 |
| Apr 12, 2024 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 200 |
| Apr 11, 2024 | 1,548.00 | 1,548.00 | 1,500.00 | 1,544.00 | 1,544.00 | 1,900 |
| Apr 10, 2024 | 1,547.00 | 1,549.00 | 1,523.00 | 1,548.00 | 1,548.00 | 3,800 |
| Apr 9, 2024 | 1,480.00 | 1,505.00 | 1,480.00 | 1,488.00 | 1,488.00 | 2,800 |
| Apr 8, 2024 | 1,489.00 | 1,489.00 | 1,445.00 | 1,474.00 | 1,474.00 | 3,700 |
| Apr 5, 2024 | 1,417.00 | 1,443.00 | 1,417.00 | 1,434.00 | 1,434.00 | 3,400 |
| Apr 4, 2024 | 1,501.00 | 1,501.00 | 1,415.00 | 1,415.00 | 1,415.00 | 13,100 |
| Apr 3, 2024 | 1,513.00 | 1,531.00 | 1,503.00 | 1,519.00 | 1,519.00 | 4,700 |
| Apr 2, 2024 | 1,600.00 | 1,600.00 | 1,555.00 | 1,589.00 | 1,589.00 | 800 |
| Apr 1, 2024 | 1,576.00 | 1,700.00 | 1,550.00 | 1,604.00 | 1,604.00 | 11,100 |
| Mar 29, 2024 | 1,590.00 | 1,597.00 | 1,560.00 | 1,560.00 | 1,560.00 | 5,900 |
| Mar 28, 2024 | 30.00 Dividend | |||||
| Mar 28, 2024 | 1,575.00 | 1,622.00 | 1,432.00 | 1,590.00 | 1,590.00 | 33,400 |
| Mar 27, 2024 | 1,780.00 | 1,818.00 | 1,756.00 | 1,815.00 | 1,785.00 | 23,500 |
| Mar 26, 2024 | 1,777.00 | 1,795.00 | 1,748.00 | 1,754.00 | 1,725.01 | 15,000 |
| Mar 25, 2024 | 1,746.00 | 1,768.00 | 1,736.00 | 1,767.00 | 1,737.79 | 12,400 |
| Mar 22, 2024 | 1,700.00 | 1,737.00 | 1,681.00 | 1,734.00 | 1,705.34 | 17,200 |
| Mar 21, 2024 | 1,649.00 | 1,698.00 | 1,649.00 | 1,693.00 | 1,665.02 | 14,000 |
| Mar 19, 2024 | 1,637.00 | 1,678.00 | 1,615.00 | 1,638.00 | 1,610.93 | 19,000 |
| Mar 18, 2024 | 1,635.00 | 1,638.00 | 1,617.00 | 1,637.00 | 1,609.94 | 7,800 |
| Mar 15, 2024 | 1,611.00 | 1,611.00 | 1,605.00 | 1,610.00 | 1,583.39 | 3,700 |
| Mar 14, 2024 | 1,605.00 | 1,610.00 | 1,600.00 | 1,609.00 | 1,582.41 | 7,100 |
| Mar 13, 2024 | 1,597.00 | 1,616.00 | 1,595.00 | 1,604.00 | 1,577.49 | 6,600 |
| Mar 12, 2024 | 1,590.00 | 1,600.00 | 1,588.00 | 1,597.00 | 1,570.60 | 5,600 |
| Mar 11, 2024 | 1,591.00 | 1,608.00 | 1,587.00 | 1,588.00 | 1,561.75 | 18,900 |
| Mar 8, 2024 | 1,587.00 | 1,590.00 | 1,583.00 | 1,590.00 | 1,563.72 | 7,700 |
| Mar 7, 2024 | 1,590.00 | 1,590.00 | 1,580.00 | 1,588.00 | 1,561.75 | 9,000 |
| Mar 6, 2024 | 1,580.00 | 1,590.00 | 1,572.00 | 1,589.00 | 1,562.74 | 7,300 |
| Mar 5, 2024 | 1,585.00 | 1,585.00 | 1,565.00 | 1,580.00 | 1,553.88 | 7,800 |
| Mar 4, 2024 | 1,563.00 | 1,596.00 | 1,562.00 | 1,585.00 | 1,558.80 | 26,900 |
| Mar 1, 2024 | 1,631.00 | 1,635.00 | 1,562.00 | 1,562.00 | 1,536.18 | 97,900 |
| Feb 29, 2024 | 1,061.00 | 1,361.00 | 1,061.00 | 1,361.00 | 1,338.50 | 7,100 |
| Feb 28, 2024 | 1,062.00 | 1,062.00 | 1,061.00 | 1,061.00 | 1,043.46 | 1,200 |
| Feb 27, 2024 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,044.45 | 200 |
| Feb 26, 2024 | 1,060.00 | 1,061.00 | 1,060.00 | 1,061.00 | 1,043.46 | 500 |
| Feb 22, 2024 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 1,037.56 | 1,200 |
| Feb 21, 2024 | 1,055.00 | 1,065.00 | 1,055.00 | 1,065.00 | 1,047.40 | 300 |
| Feb 20, 2024 | 1,053.00 | 1,060.00 | 1,053.00 | 1,054.00 | 1,036.58 | 800 |
| Feb 19, 2024 | 1,050.00 | 1,056.00 | 1,050.00 | 1,051.00 | 1,033.63 | 1,700 |
| Feb 16, 2024 | 1,050.00 | 1,050.00 | 1,042.00 | 1,050.00 | 1,032.64 | 900 |
| Feb 15, 2024 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,032.64 | 1,300 |
| Feb 14, 2024 | 1,060.00 | 1,070.00 | 1,060.00 | 1,068.00 | 1,050.35 | 1,800 |
| Feb 13, 2024 | 1,116.00 | 1,117.00 | 1,035.00 | 1,060.00 | 1,042.48 | 6,100 |
| Feb 9, 2024 | 1,113.00 | 1,113.00 | 1,113.00 | 1,113.00 | 1,094.60 | - |
| Feb 8, 2024 | 1,139.00 | 1,139.00 | 1,110.00 | 1,113.00 | 1,094.60 | 1,000 |
| Feb 7, 2024 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,101.49 | 200 |
| Feb 6, 2024 | 1,138.00 | 1,138.00 | 1,132.00 | 1,132.00 | 1,113.29 | 400 |
| Feb 5, 2024 | 1,114.00 | 1,143.00 | 1,114.00 | 1,143.00 | 1,124.11 | 900 |
| Feb 2, 2024 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,086.74 | 100 |
| Feb 1, 2024 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,096.57 | 200 |
| Jan 31, 2024 | 1,108.00 | 1,110.00 | 1,108.00 | 1,110.00 | 1,091.65 | 700 |
| Jan 30, 2024 | 1,130.00 | 1,145.00 | 1,120.00 | 1,124.00 | 1,105.42 | 3,700 |
| Jan 29, 2024 | 1,100.00 | 1,130.00 | 1,100.00 | 1,130.00 | 1,111.32 | 500 |
| Jan 26, 2024 | 1,098.00 | 1,098.00 | 1,096.00 | 1,096.00 | 1,077.88 | 2,000 |
| Jan 25, 2024 | 1,100.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,081.82 | 6,800 |
| Jan 24, 2024 | 1,098.00 | 1,098.00 | 1,096.00 | 1,096.00 | 1,077.88 | 400 |
| Jan 23, 2024 | 1,098.00 | 1,100.00 | 1,098.00 | 1,100.00 | 1,081.82 | 300 |
| Jan 22, 2024 | 1,098.00 | 1,098.00 | 1,094.00 | 1,094.00 | 1,075.92 | 200 |
| Jan 19, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | - |
| Jan 18, 2024 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | - |
| Jan 17, 2024 | 1,090.00 | 1,102.00 | 1,086.00 | 1,102.00 | 1,083.79 | 700 |
| Jan 16, 2024 | 1,095.00 | 1,095.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jan 15, 2024 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,076.90 | 100 |
| Jan 12, 2024 | 1,102.00 | 1,102.00 | 1,085.00 | 1,090.00 | 1,071.98 | 500 |
| Jan 11, 2024 | 1,084.00 | 1,100.00 | 1,084.00 | 1,100.00 | 1,081.82 | 300 |
| Jan 10, 2024 | 1,090.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,062.15 | 6,100 |
| Jan 9, 2024 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jan 5, 2024 | 1,083.00 | 1,100.00 | 1,083.00 | 1,090.00 | 1,071.98 | 1,000 |
| Jan 4, 2024 | 1,080.00 | 1,101.00 | 1,080.00 | 1,087.00 | 1,069.03 | 6,300 |
| Dec 29, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,057.23 | 2,200 |
| Dec 28, 2023 | 1,073.00 | 1,078.00 | 1,073.00 | 1,075.00 | 1,057.23 | 3,200 |
| Dec 27, 2023 | 1,068.00 | 1,070.00 | 1,065.00 | 1,070.00 | 1,052.31 | 1,200 |
| Dec 26, 2023 | 1,070.00 | 1,071.00 | 1,066.00 | 1,068.00 | 1,050.35 | 1,400 |
| Dec 25, 2023 | 1,065.00 | 1,079.00 | 1,065.00 | 1,066.00 | 1,048.38 | 2,000 |
| Dec 22, 2023 | 1,034.00 | 1,060.00 | 1,034.00 | 1,060.00 | 1,042.48 | 1,000 |
| Dec 21, 2023 | 1,044.00 | 1,050.00 | 1,044.00 | 1,050.00 | 1,032.64 | 800 |
| Dec 20, 2023 | 1,036.00 | 1,046.00 | 1,036.00 | 1,043.00 | 1,025.76 | 1,800 |
| Dec 19, 2023 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 1,012.98 | 500 |
| Dec 18, 2023 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,014.94 | 100 |
| Dec 15, 2023 | 1,024.00 | 1,034.00 | 1,024.00 | 1,034.00 | 1,016.91 | 300 |
| Dec 14, 2023 | 1,040.00 | 1,040.00 | 1,024.00 | 1,024.00 | 1,007.07 | 600 |
| Dec 13, 2023 | 1,038.00 | 1,038.00 | 1,027.00 | 1,027.00 | 1,010.02 | 200 |
| Dec 12, 2023 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,016.91 | 400 |
| Dec 11, 2023 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,016.91 | 100 |
| Dec 8, 2023 | 1,060.00 | 1,060.00 | 1,034.00 | 1,034.00 | 1,016.91 | 200 |
| Dec 7, 2023 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,039.53 | 200 |
| Dec 6, 2023 | 1,044.00 | 1,057.00 | 1,044.00 | 1,057.00 | 1,039.53 | 300 |
| Dec 5, 2023 | 1,057.00 | 1,057.00 | 1,020.00 | 1,029.00 | 1,011.99 | 1,200 |
| Dec 4, 2023 | 1,054.00 | 1,057.00 | 1,054.00 | 1,057.00 | 1,039.53 | 500 |
| Dec 1, 2023 | 1,040.00 | 1,044.00 | 1,040.00 | 1,044.00 | 1,026.74 | 4,200 |
| Nov 30, 2023 | 1,057.00 | 1,057.00 | 1,040.00 | 1,040.00 | 1,022.81 | 900 |
| Nov 29, 2023 | 1,054.00 | 1,057.00 | 1,054.00 | 1,057.00 | 1,039.53 | 900 |
| Nov 28, 2023 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,046.41 | 100 |
| Nov 27, 2023 | 1,075.00 | 1,076.00 | 1,064.00 | 1,064.00 | 1,046.41 | 900 |
| Nov 24, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,057.23 | 100 |
| Nov 22, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,052.31 | 100 |
| Nov 21, 2023 | 1,065.00 | 1,069.00 | 1,065.00 | 1,067.00 | 1,049.36 | 1,200 |
| Nov 20, 2023 | 1,075.00 | 1,094.00 | 1,075.00 | 1,094.00 | 1,075.92 | 300 |
| Nov 17, 2023 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,061.17 | - |
| Nov 16, 2023 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,061.17 | - |
| Nov 15, 2023 | 1,070.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,061.17 | 200 |
| Nov 14, 2023 | 1,097.00 | 1,098.00 | 1,095.00 | 1,095.00 | 1,076.90 | 1,400 |
| Nov 13, 2023 | 1,079.00 | 1,181.00 | 1,058.00 | 1,058.00 | 1,040.51 | 4,500 |
| Nov 10, 2023 | 1,053.00 | 1,055.00 | 1,053.00 | 1,055.00 | 1,037.56 | 400 |
| Nov 9, 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,035.60 | - |
| Nov 8, 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,035.60 | - |
| Nov 7, 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,035.60 | - |
| Nov 6, 2023 | 1,060.00 | 1,060.00 | 1,051.00 | 1,053.00 | 1,035.60 | 300 |
| Nov 2, 2023 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,042.48 | - |
| Nov 1, 2023 | 1,090.00 | 1,090.00 | 1,060.00 | 1,060.00 | 1,042.48 | 300 |
| Oct 31, 2023 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,062.15 | - |
| Oct 30, 2023 | 1,092.00 | 1,092.00 | 1,080.00 | 1,080.00 | 1,062.15 | 200 |
| Oct 27, 2023 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 1,044.45 | 100 |
| Oct 26, 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,033.63 | 200 |
| Oct 25, 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,033.63 | 100 |
| Oct 24, 2023 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,033.63 | 100 |
| Oct 23, 2023 | 1,061.00 | 1,061.00 | 1,051.00 | 1,052.00 | 1,034.61 | 400 |
| Oct 20, 2023 | 1,060.00 | 1,070.00 | 1,060.00 | 1,063.00 | 1,045.43 | 600 |
| Oct 19, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,052.31 | - |
| Oct 18, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,052.31 | 100 |
| Oct 17, 2023 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,043.46 | 100 |
| Oct 16, 2023 | 1,060.00 | 1,081.00 | 1,060.00 | 1,081.00 | 1,063.13 | 300 |
| Oct 13, 2023 | 1,079.00 | 1,079.00 | 1,060.00 | 1,060.00 | 1,042.48 | 500 |
| Oct 12, 2023 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 1,060.18 | 200 |
| Oct 11, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | - |
| Oct 10, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | - |
| Oct 6, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | 100 |
| Oct 5, 2023 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1,058.21 | 100 |
| Oct 4, 2023 | 1,072.00 | 1,072.00 | 1,069.00 | 1,069.00 | 1,051.33 | 400 |
| Oct 3, 2023 | 1,081.00 | 1,081.00 | 1,072.00 | 1,075.00 | 1,057.23 | 400 |
| Oct 2, 2023 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,082.80 | - |
| Sep 29, 2023 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,082.80 | - |
| Sep 28, 2023 | 1,101.00 | 1,101.00 | 1,101.00 | 1,101.00 | 1,082.80 | 200 |
| Sep 27, 2023 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,086.74 | 100 |
| Sep 26, 2023 | 1,100.00 | 1,105.00 | 1,100.00 | 1,105.00 | 1,086.74 | 1,400 |
| Sep 25, 2023 | 1,080.00 | 1,091.00 | 1,080.00 | 1,091.00 | 1,072.97 | 800 |
| Sep 22, 2023 | 1,088.00 | 1,088.00 | 1,080.00 | 1,080.00 | 1,062.15 | 400 |
| Sep 21, 2023 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,080.83 | 100 |
| Sep 20, 2023 | 1,099.00 | 1,099.00 | 1,099.00 | 1,099.00 | 1,080.83 | 400 |
| Sep 19, 2023 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 1,079.85 | 100 |
| Sep 15, 2023 | 1,100.00 | 1,100.00 | 1,091.00 | 1,092.00 | 1,073.95 | 300 |
| Sep 14, 2023 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,073.95 | - |
| Sep 13, 2023 | 1,108.00 | 1,108.00 | 1,092.00 | 1,092.00 | 1,073.95 | 700 |
| Sep 12, 2023 | 1,100.00 | 1,119.00 | 1,087.00 | 1,102.00 | 1,083.79 | 5,200 |
| Sep 11, 2023 | 1,116.00 | 1,145.00 | 1,100.00 | 1,100.00 | 1,081.82 | 3,300 |
| Sep 8, 2023 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,067.07 | 100 |
| Sep 7, 2023 | 1,099.00 | 1,107.00 | 1,099.00 | 1,104.00 | 1,085.75 | 700 |
| Sep 6, 2023 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,071.98 | 1,400 |
| Sep 5, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | - |
| Sep 4, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | 500 |
| Sep 1, 2023 | 1,087.00 | 1,088.00 | 1,087.00 | 1,088.00 | 1,070.02 | 200 |
| Aug 31, 2023 | 1,088.00 | 1,088.00 | 1,087.00 | 1,088.00 | 1,070.02 | 4,200 |
| Aug 30, 2023 | 1,075.00 | 1,076.00 | 1,075.00 | 1,075.00 | 1,057.23 | 1,900 |
| Aug 29, 2023 | 1,089.00 | 1,089.00 | 1,075.00 | 1,075.00 | 1,057.23 | 800 |
| Aug 28, 2023 | 1,074.00 | 1,089.00 | 1,074.00 | 1,089.00 | 1,071.00 | 3,100 |
| Aug 25, 2023 | 1,072.00 | 1,073.00 | 1,072.00 | 1,073.00 | 1,055.26 | 200 |
| Aug 24, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | 400 |
| Aug 23, 2023 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,054.28 | - |
| Aug 22, 2023 | 1,099.00 | 1,099.00 | 1,072.00 | 1,072.00 | 1,054.28 | 700 |
| Aug 21, 2023 | 1,099.00 | 1,099.00 | 1,072.00 | 1,072.00 | 1,054.28 | 200 |
| Aug 18, 2023 | 1,067.00 | 1,110.00 | 1,067.00 | 1,100.00 | 1,081.82 | 2,000 |
| Aug 17, 2023 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,049.36 | 300 |
| Aug 16, 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,047.40 | - |
| Aug 15, 2023 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,047.40 | - |
| Aug 14, 2023 | 1,075.00 | 1,075.00 | 1,065.00 | 1,065.00 | 1,047.40 | 1,000 |
| Aug 10, 2023 | 1,132.00 | 1,132.00 | 1,075.00 | 1,075.00 | 1,057.23 | 3,200 |
| Aug 9, 2023 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | 400 |
| Aug 8, 2023 | 1,127.00 | 1,127.00 | 1,101.00 | 1,101.00 | 1,082.80 | 500 |
| Aug 7, 2023 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,090.67 | - |
| Aug 4, 2023 | 1,109.00 | 1,109.00 | 1,109.00 | 1,109.00 | 1,090.67 | - |
| Aug 3, 2023 | 1,113.00 | 1,113.00 | 1,109.00 | 1,109.00 | 1,090.67 | 1,000 |
| Aug 2, 2023 | 1,116.00 | 1,116.00 | 1,112.00 | 1,113.00 | 1,094.60 | 600 |
| Aug 1, 2023 | 1,145.00 | 1,145.00 | 1,114.00 | 1,124.00 | 1,105.42 | 1,600 |
| Jul 31, 2023 | 1,124.00 | 1,150.00 | 1,112.00 | 1,115.00 | 1,096.57 | 1,600 |
| Jul 28, 2023 | 1,112.00 | 1,119.00 | 1,112.00 | 1,115.00 | 1,096.57 | 300 |
| Jul 27, 2023 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,093.62 | 100 |
| Jul 26, 2023 | 1,139.00 | 1,140.00 | 1,112.00 | 1,112.00 | 1,093.62 | 500 |
| Jul 25, 2023 | 1,111.00 | 1,120.00 | 1,111.00 | 1,115.00 | 1,096.57 | 500 |
| Jul 24, 2023 | 1,130.00 | 1,130.00 | 1,110.00 | 1,111.00 | 1,092.64 | 700 |
| Jul 21, 2023 | 1,108.00 | 1,108.00 | 1,108.00 | 1,108.00 | 1,089.69 | 100 |
| Jul 20, 2023 | 1,129.00 | 1,129.00 | 1,108.00 | 1,116.00 | 1,097.55 | 400 |
| Jul 19, 2023 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,087.72 | 900 |
| Jul 18, 2023 | 1,125.00 | 1,125.00 | 1,106.00 | 1,106.00 | 1,087.72 | 500 |
| Jul 14, 2023 | 1,121.00 | 1,121.00 | 1,119.00 | 1,119.00 | 1,100.50 | 200 |
| Jul 13, 2023 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,084.77 | - |
| Jul 12, 2023 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,084.77 | 100 |
| Jul 11, 2023 | 1,102.00 | 1,102.00 | 1,102.00 | 1,102.00 | 1,083.79 | 400 |
| Jul 10, 2023 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,067.07 | 100 |
| Jul 7, 2023 | 1,120.00 | 1,120.00 | 1,085.00 | 1,085.00 | 1,067.07 | 700 |
| Jul 6, 2023 | 1,090.00 | 1,091.00 | 1,090.00 | 1,091.00 | 1,072.97 | 300 |
| Jul 5, 2023 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jul 4, 2023 | 1,074.00 | 1,113.00 | 1,074.00 | 1,113.00 | 1,094.60 | 800 |
| Jul 3, 2023 | 1,100.00 | 1,100.00 | 1,070.00 | 1,074.00 | 1,056.25 | 500 |
| Jun 30, 2023 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,081.82 | 200 |
| Jun 29, 2023 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,064.12 | - |
| Jun 28, 2023 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 1,064.12 | 100 |
| Jun 27, 2023 | 1,122.00 | 1,122.00 | 1,065.00 | 1,082.00 | 1,064.12 | 600 |
| Jun 26, 2023 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,103.45 | 200 |
| Jun 23, 2023 | 1,100.00 | 1,132.00 | 1,077.00 | 1,102.00 | 1,083.79 | 1,900 |
| Jun 22, 2023 | 1,090.00 | 1,110.00 | 1,090.00 | 1,100.00 | 1,081.82 | 400 |
| Jun 21, 2023 | 1,099.00 | 1,099.00 | 1,071.00 | 1,075.00 | 1,057.23 | 1,000 |
| Jun 20, 2023 | 1,090.00 | 1,180.00 | 1,064.00 | 1,069.00 | 1,051.33 | 6,900 |
| Jun 19, 2023 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,071.98 | 200 |
| Jun 16, 2023 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 1,071.98 | 100 |
| Jun 15, 2023 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,057.23 | - |
| Jun 14, 2023 | 1,068.00 | 1,075.00 | 1,068.00 | 1,075.00 | 1,057.23 | 200 |
| Jun 13, 2023 | 1,100.00 | 1,100.00 | 1,096.00 | 1,096.00 | 1,077.88 | 500 |
| Jun 12, 2023 | 1,100.00 | 1,111.00 | 1,100.00 | 1,100.00 | 1,081.82 | 800 |
| Jun 9, 2023 | 1,099.00 | 1,100.00 | 1,099.00 | 1,100.00 | 1,081.82 | 400 |
| Jun 8, 2023 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,053.30 | - |
| Jun 7, 2023 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,053.30 | 100 |
| Jun 6, 2023 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,053.30 | 200 |
| Jun 5, 2023 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,052.31 | - |
| Jun 2, 2023 | 1,066.00 | 1,070.00 | 1,066.00 | 1,070.00 | 1,052.31 | 200 |
| Jun 1, 2023 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 1,048.38 | - |
| May 31, 2023 | 1,066.00 | 1,067.00 | 1,066.00 | 1,066.00 | 1,048.38 | 800 |
| May 30, 2023 | 1,069.00 | 1,102.00 | 1,065.00 | 1,065.00 | 1,047.40 | 4,900 |
| May 29, 2023 | 1,065.00 | 1,078.00 | 1,065.00 | 1,066.00 | 1,048.38 | 400 |
| May 26, 2023 | 1,100.00 | 1,100.00 | 1,065.00 | 1,065.00 | 1,047.40 | 500 |
| May 25, 2023 | 1,110.00 | 1,110.00 | 1,075.00 | 1,100.00 | 1,081.82 | 1,600 |
| May 24, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.64 | - |
| May 23, 2023 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,032.64 | - |
| May 22, 2023 | 1,053.00 | 1,053.00 | 1,050.00 | 1,050.00 | 1,032.64 | 300 |
| May 19, 2023 | 1,066.00 | 1,066.00 | 1,053.00 | 1,053.00 | 1,035.60 | 5,000 |
| May 18, 2023 | 1,028.00 | 1,099.00 | 1,028.00 | 1,072.00 | 1,054.28 | 7,500 |
| May 17, 2023 | 1,051.00 | 1,051.00 | 1,020.00 | 1,027.00 | 1,010.02 | 1,900 |
| May 16, 2023 | 1,050.00 | 1,051.00 | 1,050.00 | 1,050.00 | 1,032.64 | 2,800 |
| May 15, 2023 | 1,050.00 | 1,050.00 | 1,049.00 | 1,049.00 | 1,031.66 | 1,000 |
| May 12, 2023 | 1,149.00 | 1,185.00 | 1,050.00 | 1,050.00 | 1,032.64 | 5,100 |
| May 11, 2023 | 1,135.00 | 1,279.00 | 1,105.00 | 1,149.00 | 1,130.01 | 12,100 |
| May 10, 2023 | 1,096.00 | 1,120.00 | 1,086.00 | 1,088.00 | 1,070.02 | 2,600 |
| May 9, 2023 | 1,056.00 | 1,119.00 | 1,056.00 | 1,119.00 | 1,100.50 | 3,100 |
| May 8, 2023 | 1,069.00 | 1,080.00 | 1,061.00 | 1,080.00 | 1,062.15 | 800 |
| May 2, 2023 | 1,038.00 | 1,069.00 | 1,038.00 | 1,069.00 | 1,051.33 | 400 |
| May 1, 2023 | 1,032.00 | 1,039.00 | 1,032.00 | 1,038.00 | 1,020.84 | 400 |
| Apr 28, 2023 | 1,027.00 | 1,050.00 | 1,024.00 | 1,024.00 | 1,007.07 | 500 |
| Apr 27, 2023 | 1,050.00 | 1,050.00 | 1,004.00 | 1,025.00 | 1,008.06 | 1,000 |
| Apr 26, 2023 | 1,076.00 | 1,080.00 | 1,011.00 | 1,050.00 | 1,032.64 | 2,800 |