Tokyo - Delayed Quote • JPY
Taka-Q Co., Ltd. (8166.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 | 96.00 | 98.00 | 95.00 | 95.00 | 95.00 | 152,600 |
| Apr 25, 2024 | 96.00 | 98.00 | 95.00 | 97.00 | 97.00 | 51,700 |
| Apr 24, 2024 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 94,100 |
| Apr 23, 2024 | 98.00 | 98.00 | 95.00 | 97.00 | 97.00 | 103,000 |
| Apr 22, 2024 | 98.00 | 100.00 | 96.00 | 97.00 | 97.00 | 158,300 |
| Apr 19, 2024 | 102.00 | 102.00 | 98.00 | 99.00 | 99.00 | 256,300 |
| Apr 18, 2024 | 107.00 | 107.00 | 100.00 | 103.00 | 103.00 | 264,700 |
| Apr 17, 2024 | 107.00 | 107.00 | 103.00 | 104.00 | 104.00 | 239,100 |
| Apr 16, 2024 | 107.00 | 123.00 | 103.00 | 106.00 | 106.00 | 907,900 |
| Apr 15, 2024 | 111.00 | 111.00 | 102.00 | 107.00 | 107.00 | 689,500 |
| Apr 12, 2024 | 123.00 | 123.00 | 111.00 | 113.00 | 113.00 | 710,000 |
| Apr 11, 2024 | 125.00 | 148.00 | 123.00 | 124.00 | 124.00 | 2,206,600 |
| Apr 10, 2024 | 111.00 | 153.00 | 111.00 | 135.00 | 135.00 | 5,090,800 |
| Apr 9, 2024 | 106.00 | 109.00 | 103.00 | 107.00 | 107.00 | 464,900 |
| Apr 8, 2024 | 118.00 | 121.00 | 107.00 | 110.00 | 110.00 | 490,000 |
| Apr 5, 2024 | 122.00 | 135.00 | 112.00 | 117.00 | 117.00 | 1,054,800 |
| Apr 4, 2024 | 147.00 | 157.00 | 118.00 | 124.00 | 124.00 | 2,236,100 |
| Apr 3, 2024 | 120.00 | 170.00 | 105.00 | 133.00 | 133.00 | 5,953,400 |
| Apr 2, 2024 | 96.00 | 121.00 | 96.00 | 121.00 | 121.00 | 1,542,500 |
| Apr 1, 2024 | 124.00 | 124.00 | 90.00 | 91.00 | 91.00 | 2,354,600 |
| Mar 29, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Mar 28, 2024 | 73.00 | 73.00 | 69.00 | 69.00 | 69.00 | 80,300 |
| Mar 27, 2024 | 68.00 | 72.00 | 68.00 | 70.00 | 70.00 | 167,000 |
| Mar 26, 2024 | 69.00 | 72.00 | 68.00 | 68.00 | 68.00 | 259,400 |
| Mar 25, 2024 | 68.00 | 69.00 | 66.00 | 68.00 | 68.00 | 55,900 |
| Mar 22, 2024 | 67.00 | 68.00 | 67.00 | 68.00 | 68.00 | 71,100 |
| Mar 21, 2024 | 67.00 | 68.00 | 66.00 | 68.00 | 68.00 | 23,300 |
| Mar 19, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 58,600 |
| Mar 18, 2024 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | 71,200 |
| Mar 15, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 42,800 |
| Mar 14, 2024 | 65.00 | 67.00 | 65.00 | 66.00 | 66.00 | 43,400 |
| Mar 13, 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | 23,500 |
| Mar 12, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 46,700 |
| Mar 11, 2024 | 67.00 | 67.00 | 65.00 | 65.00 | 65.00 | 48,200 |
| Mar 8, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 91,200 |
| Mar 7, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 28,200 |
| Mar 6, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 19,100 |
| Mar 5, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 169,800 |
| Mar 4, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 49,500 |
| Mar 1, 2024 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 81,600 |
| Feb 29, 2024 | 66.00 | 69.00 | 66.00 | 67.00 | 67.00 | 178,400 |
| Feb 28, 2024 | 67.00 | 68.00 | 66.00 | 66.00 | 66.00 | 179,500 |
| Feb 27, 2024 | 70.00 | 70.00 | 68.00 | 70.00 | 70.00 | 194,900 |
| Feb 26, 2024 | 68.00 | 70.00 | 68.00 | 70.00 | 70.00 | 156,300 |
| Feb 22, 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 75,500 |
| Feb 21, 2024 | 69.00 | 70.00 | 68.00 | 68.00 | 68.00 | 130,600 |
| Feb 20, 2024 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 67,900 |
| Feb 19, 2024 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 99,300 |
| Feb 16, 2024 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 86,800 |
| Feb 15, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | 40,700 |
| Feb 14, 2024 | 66.00 | 68.00 | 66.00 | 67.00 | 67.00 | 82,600 |
| Feb 13, 2024 | 66.00 | 68.00 | 65.00 | 68.00 | 68.00 | 158,800 |
| Feb 9, 2024 | 69.00 | 77.00 | 65.00 | 65.00 | 65.00 | 1,326,000 |
| Feb 8, 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 47,200 |
| Feb 7, 2024 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 55,400 |
| Feb 6, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 42,000 |
| Feb 5, 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 66,800 |
| Feb 2, 2024 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 108,700 |
| Feb 1, 2024 | 67.00 | 69.00 | 66.00 | 69.00 | 69.00 | 156,000 |
| Jan 31, 2024 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | 205,400 |
| Jan 30, 2024 | 65.00 | 67.00 | 65.00 | 65.00 | 65.00 | 298,000 |
| Jan 29, 2024 | 68.00 | 69.00 | 65.00 | 65.00 | 65.00 | 523,900 |
| Jan 26, 2024 | 67.00 | 72.00 | 67.00 | 69.00 | 69.00 | 1,077,800 |
| Jan 25, 2024 | 87.00 | 87.00 | 85.00 | 86.00 | 86.00 | 23,200 |
| Jan 24, 2024 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 33,300 |
| Jan 23, 2024 | 86.00 | 87.00 | 85.00 | 85.00 | 85.00 | 54,300 |
| Jan 22, 2024 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 35,700 |
| Jan 19, 2024 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 32,500 |
| Jan 18, 2024 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | 30,400 |
| Jan 17, 2024 | 85.00 | 85.00 | 84.00 | 84.00 | 84.00 | 26,600 |
| Jan 16, 2024 | 88.00 | 88.00 | 84.00 | 84.00 | 84.00 | 34,600 |
| Jan 15, 2024 | 88.00 | 88.00 | 85.00 | 86.00 | 86.00 | 17,100 |
| Jan 12, 2024 | 90.00 | 90.00 | 84.00 | 88.00 | 88.00 | 252,800 |
| Jan 11, 2024 | 87.00 | 89.00 | 86.00 | 89.00 | 89.00 | 201,100 |
| Jan 10, 2024 | 94.00 | 95.00 | 90.00 | 90.00 | 90.00 | 219,500 |
| Jan 9, 2024 | 83.00 | 94.00 | 82.00 | 90.00 | 90.00 | 643,600 |
| Jan 5, 2024 | 81.00 | 83.00 | 80.00 | 83.00 | 83.00 | 91,200 |
| Jan 4, 2024 | 80.00 | 82.00 | 80.00 | 80.00 | 80.00 | 84,300 |
| Dec 29, 2023 | 79.00 | 80.00 | 78.00 | 80.00 | 80.00 | 30,100 |
| Dec 28, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 33,600 |
| Dec 27, 2023 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 96,300 |
| Dec 26, 2023 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 64,400 |
| Dec 25, 2023 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 48,800 |
| Dec 22, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 91,500 |
| Dec 21, 2023 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 18,400 |
| Dec 20, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 20,600 |
| Dec 19, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 22,100 |
| Dec 18, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 13,400 |
| Dec 15, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 16,600 |
| Dec 14, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 18,400 |
| Dec 13, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 23,700 |
| Dec 12, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 13,800 |
| Dec 11, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 33,900 |
| Dec 8, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 41,400 |
| Dec 7, 2023 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | 22,300 |
| Dec 6, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 43,900 |
| Dec 5, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 17,900 |
| Dec 4, 2023 | 80.00 | 80.00 | 79.00 | 79.00 | 79.00 | 29,700 |
| Dec 1, 2023 | 83.00 | 83.00 | 79.00 | 80.00 | 80.00 | 89,300 |
| Nov 30, 2023 | 82.00 | 83.00 | 80.00 | 80.00 | 80.00 | 72,000 |
| Nov 29, 2023 | 78.00 | 95.00 | 78.00 | 82.00 | 82.00 | 907,500 |
| Nov 28, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 21,600 |
| Nov 27, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 26,300 |
| Nov 24, 2023 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 40,800 |
| Nov 22, 2023 | 77.00 | 78.00 | 76.00 | 76.00 | 76.00 | 56,700 |
| Nov 21, 2023 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 43,200 |
| Nov 20, 2023 | 76.00 | 78.00 | 76.00 | 76.00 | 76.00 | 34,400 |
| Nov 17, 2023 | 78.00 | 79.00 | 75.00 | 75.00 | 75.00 | 131,000 |
| Nov 16, 2023 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 27,800 |
| Nov 15, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 42,900 |
| Nov 14, 2023 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 45,800 |
| Nov 13, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 27,100 |
| Nov 10, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 18,700 |
| Nov 9, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 15,800 |
| Nov 8, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 13,400 |
| Nov 7, 2023 | 78.00 | 79.00 | 77.00 | 78.00 | 78.00 | 26,000 |
| Nov 6, 2023 | 79.00 | 79.00 | 77.00 | 78.00 | 78.00 | 62,100 |
| Nov 2, 2023 | 77.00 | 78.00 | 77.00 | 77.00 | 77.00 | 12,400 |
| Nov 1, 2023 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 53,000 |
| Oct 31, 2023 | 77.00 | 77.00 | 76.00 | 76.00 | 76.00 | 74,400 |
| Oct 30, 2023 | 82.00 | 82.00 | 76.00 | 76.00 | 76.00 | 198,200 |
| Oct 27, 2023 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 40,700 |
| Oct 26, 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 13,200 |
| Oct 25, 2023 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | 14,400 |
| Oct 24, 2023 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 36,800 |
| Oct 23, 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | 16,600 |
| Oct 20, 2023 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 13,700 |
| Oct 19, 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 30,200 |
| Oct 18, 2023 | 81.00 | 84.00 | 81.00 | 84.00 | 84.00 | 36,300 |
| Oct 17, 2023 | 83.00 | 83.00 | 81.00 | 81.00 | 81.00 | 37,900 |
| Oct 16, 2023 | 82.00 | 83.00 | 82.00 | 82.00 | 82.00 | 30,300 |
| Oct 13, 2023 | 83.00 | 85.00 | 82.00 | 82.00 | 82.00 | 46,200 |
| Oct 12, 2023 | 86.00 | 86.00 | 82.00 | 82.00 | 82.00 | 204,700 |
| Oct 11, 2023 | 87.00 | 91.00 | 87.00 | 89.00 | 89.00 | 120,900 |
| Oct 10, 2023 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 83,500 |
| Oct 6, 2023 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | 40,700 |
| Oct 5, 2023 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 72,400 |
| Oct 4, 2023 | 88.00 | 89.00 | 86.00 | 86.00 | 86.00 | 63,700 |
| Oct 3, 2023 | 91.00 | 91.00 | 88.00 | 88.00 | 88.00 | 63,700 |
| Oct 2, 2023 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | 35,100 |
| Sep 29, 2023 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 20,900 |
| Sep 28, 2023 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 31,300 |
| Sep 27, 2023 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 62,700 |
| Sep 26, 2023 | 93.00 | 94.00 | 92.00 | 93.00 | 93.00 | 27,100 |
| Sep 25, 2023 | 90.00 | 93.00 | 90.00 | 92.00 | 92.00 | 48,600 |
| Sep 22, 2023 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 70,400 |
| Sep 21, 2023 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 23,900 |
| Sep 20, 2023 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | 12,200 |
| Sep 19, 2023 | 92.00 | 93.00 | 91.00 | 93.00 | 93.00 | 45,100 |
| Sep 15, 2023 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 20,400 |
| Sep 14, 2023 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 11,800 |
| Sep 13, 2023 | 93.00 | 94.00 | 91.00 | 93.00 | 93.00 | 46,900 |
| Sep 12, 2023 | 94.00 | 94.00 | 92.00 | 93.00 | 93.00 | 52,600 |
| Sep 11, 2023 | 93.00 | 93.00 | 91.00 | 92.00 | 92.00 | 35,200 |
| Sep 8, 2023 | 91.00 | 92.00 | 91.00 | 91.00 | 91.00 | 18,400 |
| Sep 7, 2023 | 91.00 | 92.00 | 90.00 | 92.00 | 92.00 | 88,800 |
| Sep 6, 2023 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | 6,800 |
| Sep 5, 2023 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 9,600 |
| Sep 4, 2023 | 90.00 | 91.00 | 90.00 | 91.00 | 91.00 | 36,000 |
| Sep 1, 2023 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 7,600 |
| Aug 31, 2023 | 89.00 | 90.00 | 88.00 | 89.00 | 89.00 | 27,900 |
| Aug 30, 2023 | 90.00 | 91.00 | 88.00 | 88.00 | 88.00 | 108,000 |
| Aug 29, 2023 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 26,900 |
| Aug 28, 2023 | 88.00 | 89.00 | 87.00 | 89.00 | 89.00 | 24,700 |
| Aug 25, 2023 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 29,900 |
| Aug 24, 2023 | 89.00 | 89.00 | 87.00 | 87.00 | 87.00 | 15,900 |
| Aug 23, 2023 | 86.00 | 89.00 | 85.00 | 88.00 | 88.00 | 39,700 |
| Aug 22, 2023 | 85.00 | 87.00 | 85.00 | 86.00 | 86.00 | 25,500 |
| Aug 21, 2023 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 50,000 |
| Aug 18, 2023 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 61,100 |
| Aug 17, 2023 | 88.00 | 88.00 | 87.00 | 87.00 | 87.00 | 22,800 |
| Aug 16, 2023 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 20,800 |
| Aug 15, 2023 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 19,200 |
| Aug 14, 2023 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | 15,700 |
| Aug 10, 2023 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 37,900 |
| Aug 9, 2023 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | 24,100 |
| Aug 8, 2023 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 16,500 |
| Aug 7, 2023 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | 39,600 |
| Aug 4, 2023 | 87.00 | 89.00 | 87.00 | 88.00 | 88.00 | 32,100 |
| Aug 3, 2023 | 89.00 | 90.00 | 88.00 | 88.00 | 88.00 | 47,000 |
| Aug 2, 2023 | 91.00 | 92.00 | 89.00 | 89.00 | 89.00 | 75,100 |
| Aug 1, 2023 | 95.00 | 105.00 | 87.00 | 92.00 | 92.00 | 1,163,700 |
| Jul 31, 2023 | 85.00 | 93.00 | 85.00 | 90.00 | 90.00 | 337,800 |
| Jul 28, 2023 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | 172,000 |
| Jul 27, 2023 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | 54,600 |
| Jul 26, 2023 | 85.00 | 87.00 | 85.00 | 87.00 | 87.00 | 60,700 |
| Jul 25, 2023 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 91,400 |
| Jul 24, 2023 | 85.00 | 90.00 | 83.00 | 88.00 | 88.00 | 193,100 |
| Jul 21, 2023 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | 129,800 |
| Jul 20, 2023 | 87.00 | 87.00 | 84.00 | 84.00 | 84.00 | 124,400 |
| Jul 19, 2023 | 88.00 | 88.00 | 85.00 | 87.00 | 87.00 | 154,600 |
| Jul 18, 2023 | 90.00 | 90.00 | 86.00 | 88.00 | 88.00 | 187,400 |
| Jul 14, 2023 | 91.00 | 91.00 | 86.00 | 89.00 | 89.00 | 381,100 |
| Jul 13, 2023 | 98.00 | 102.00 | 89.00 | 90.00 | 90.00 | 1,085,200 |
| Jul 12, 2023 | 108.00 | 117.00 | 99.00 | 100.00 | 100.00 | 4,899,200 |
| Jul 11, 2023 | 86.00 | 94.00 | 86.00 | 88.00 | 88.00 | 856,900 |
| Jul 10, 2023 | 85.00 | 85.00 | 80.00 | 84.00 | 84.00 | 238,200 |
| Jul 7, 2023 | 76.00 | 93.00 | 75.00 | 84.00 | 84.00 | 941,300 |
| Jul 6, 2023 | 78.00 | 78.00 | 75.00 | 75.00 | 75.00 | 59,700 |
| Jul 5, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 10,500 |
| Jul 4, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 18,800 |
| Jul 3, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 56,900 |
| Jun 30, 2023 | 79.00 | 80.00 | 78.00 | 78.00 | 78.00 | 24,400 |
| Jun 29, 2023 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 16,300 |
| Jun 28, 2023 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 8,800 |
| Jun 27, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 30,800 |
| Jun 26, 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 5,900 |
| Jun 23, 2023 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | 18,500 |
| Jun 22, 2023 | 79.00 | 80.00 | 79.00 | 79.00 | 79.00 | 20,500 |
| Jun 21, 2023 | 78.00 | 80.00 | 78.00 | 79.00 | 79.00 | 27,700 |
| Jun 20, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 11,300 |
| Jun 19, 2023 | 76.00 | 79.00 | 76.00 | 78.00 | 78.00 | 101,800 |
| Jun 16, 2023 | 75.00 | 77.00 | 75.00 | 76.00 | 76.00 | 36,500 |
| Jun 15, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 7,300 |
| Jun 14, 2023 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 11,300 |
| Jun 13, 2023 | 74.00 | 75.00 | 74.00 | 74.00 | 74.00 | 13,700 |
| Jun 12, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 18,300 |
| Jun 9, 2023 | 75.00 | 75.00 | 74.00 | 74.00 | 74.00 | 19,700 |
| Jun 8, 2023 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 36,900 |
| Jun 7, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 21,700 |
| Jun 6, 2023 | 76.00 | 76.00 | 75.00 | 76.00 | 76.00 | 9,000 |
| Jun 5, 2023 | 75.00 | 76.00 | 74.00 | 76.00 | 76.00 | 43,000 |
| Jun 2, 2023 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | 41,600 |
| Jun 1, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 15,200 |
| May 31, 2023 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 15,700 |
| May 30, 2023 | 75.00 | 76.00 | 75.00 | 75.00 | 75.00 | 21,600 |
| May 29, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 21,000 |
| May 26, 2023 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | 46,600 |
| May 25, 2023 | 76.00 | 77.00 | 76.00 | 76.00 | 76.00 | 25,500 |
| May 24, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 23,300 |
| May 23, 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 10,600 |
| May 22, 2023 | 78.00 | 78.00 | 77.00 | 78.00 | 78.00 | 8,700 |
| May 19, 2023 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | 14,000 |
| May 18, 2023 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 17,000 |
| May 17, 2023 | 78.00 | 79.00 | 77.00 | 77.00 | 77.00 | 19,800 |
| May 16, 2023 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 13,900 |
| May 15, 2023 | 77.00 | 78.00 | 76.00 | 78.00 | 78.00 | 37,400 |
| May 12, 2023 | 79.00 | 79.00 | 78.00 | 79.00 | 79.00 | 11,000 |
| May 11, 2023 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 9,900 |
| May 10, 2023 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | 26,600 |
| May 9, 2023 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 11,100 |
| May 8, 2023 | 74.00 | 79.00 | 74.00 | 79.00 | 79.00 | 83,700 |
| May 2, 2023 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 30,000 |
| May 1, 2023 | 75.00 | 75.00 | 74.00 | 75.00 | 75.00 | 28,700 |
| Apr 28, 2023 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 50,300 |
| Apr 27, 2023 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | 81,600 |
| Apr 26, 2023 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | 15,500 |