Tokyo - Delayed Quote
JPY
Aozora Bank, Ltd. (8304.T)
2,935.00
-80.00
(-2.65%)
As of 9:18:20 AM GMT+9. Market Open.
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
Nov 2, 2026
2,945.00
2,970.50
2,903.00
2,954.00
2,954.00
243,300
Oct 30, 2026
3,025.00
3,051.00
2,990.00
3,015.00
3,015.00
720,900
Oct 29, 2026
3,000.00
3,051.00
2,994.00
3,051.00
3,051.00
1,356,800
Oct 28, 2026
3,029.00
3,029.00
2,971.50
2,992.00
2,992.00
862,400
Oct 27, 2026
3,034.00
3,034.00
2,976.00
3,007.00
3,007.00
686,400
Oct 26, 2026
2,954.00
3,023.00
2,946.50
2,983.50
2,983.50
932,600
Oct 23, 2026
2,968.00
2,985.50
2,867.00
2,954.50
2,954.50
1,400,200
Oct 22, 2026
3,111.00
3,128.00
3,005.00
3,023.00
3,023.00
1,147,500
Oct 21, 2026
3,063.00
3,112.00
3,063.00
3,103.00
3,103.00
1,032,300
Oct 20, 2026
3,153.00
3,166.00
3,035.00
3,042.00
3,042.00
1,150,900
Oct 19, 2026
3,159.00
3,189.00
3,117.00
3,185.00
3,185.00
904,600
Oct 16, 2026
3,200.00
3,219.00
3,172.00
3,201.00
3,201.00
1,183,300
Oct 15, 2026
3,180.00
3,217.00
3,164.00
3,165.00
3,165.00
1,150,900
Oct 14, 2026
3,292.00
3,298.00
3,236.00
3,244.00
3,244.00
976,700
Oct 13, 2026
3,302.00
3,341.00
3,280.00
3,304.00
3,304.00
870,300
Oct 9, 2026
3,329.00
3,348.00
3,267.00
3,267.00
3,267.00
1,041,800
Oct 8, 2026
3,370.00
3,378.00
3,281.00
3,308.00
3,308.00
1,236,600
Oct 7, 2026
3,439.00
3,465.00
3,387.00
3,387.00
3,387.00
1,149,300
Oct 6, 2026
3,415.00
3,452.00
3,401.00
3,447.00
3,447.00
759,900
Oct 5, 2026
3,400.00
3,419.00
3,365.00
3,398.00
3,398.00
916,300
Oct 2, 2026
3,433.00
3,479.00
3,389.00
3,389.00
3,389.00
1,499,300
Oct 1, 2026
3,457.00
3,518.00
3,403.00
3,491.00
3,491.00
1,436,000
Sep 30, 2026
3,430.00
3,492.00
3,403.00
3,492.00
3,492.00
1,253,000
Sep 29, 2026
3,500.00
3,503.00
3,427.00
3,427.00
3,427.00
1,205,600
Sep 28, 2026
3,572.00
3,593.00
3,540.00
3,549.00
3,549.00
1,370,400
Sep 25, 2026
3,434.00
3,542.00
3,406.00
3,526.00
3,526.00
1,188,200
Sep 24, 2026
3,486.00
3,486.00
3,395.00
3,403.00
3,403.00
1,132,300
Sep 18, 2026
3,526.00
3,544.00
3,434.00
3,486.00
3,486.00
1,337,300
Sep 17, 2026
3,522.00
3,551.00
3,507.00
3,524.00
3,524.00
854,200
Sep 16, 2026
3,500.00
3,549.00
3,496.00
3,508.00
3,508.00
884,300
Sep 15, 2026
3,529.00
3,544.00
3,464.00
3,482.00
3,482.00
1,212,500
Sep 14, 2026
3,470.00
3,561.00
3,438.00
3,544.00
3,544.00
1,467,400
Sep 11, 2026
3,380.00
3,480.00
3,370.00
3,457.00
3,457.00
1,258,900
Sep 10, 2026
3,340.00
3,494.00
3,321.00
3,457.00
3,457.00
1,445,700
Sep 9, 2026
3,368.00
3,383.00
3,345.00
3,358.00
3,358.00
1,097,000
Sep 8, 2026
3,393.00
3,427.00
3,334.00
3,381.00
3,381.00
1,078,600
Sep 7, 2026
3,396.00
3,425.00
3,384.00
3,406.00
3,406.00
1,204,300
Sep 4, 2026
3,412.00
3,428.00
3,365.00
3,405.00
3,405.00
1,549,400
Sep 3, 2026
3,448.00
3,466.00
3,388.00
3,419.00
3,419.00
2,092,000
Sep 2, 2026
3,432.00
3,469.00
3,394.00
3,404.00
3,404.00
2,516,200
Sep 1, 2026
3,398.00
3,482.00
3,378.00
3,467.00
3,467.00
1,094,400
Aug 31, 2026
3,424.00
3,440.00
3,378.00
3,408.00
3,408.00
1,481,200
Aug 28, 2026
3,378.00
3,468.00
3,376.00
3,429.00
3,429.00
1,330,200
Aug 27, 2026
3,387.00
3,413.00
3,361.00
3,379.00
3,379.00
1,190,500
Aug 26, 2026
3,400.00
3,414.00
3,365.00
3,387.00
3,387.00
1,265,700
Aug 25, 2026
3,310.00
3,366.00
3,310.00
3,356.00
3,356.00
1,076,300
Aug 24, 2026
3,300.00
3,321.00
3,225.00
3,276.00
3,276.00
819,400
Aug 21, 2026
3,238.00
3,303.00
3,196.00
3,285.00
3,285.00
1,288,100
Aug 20, 2026
3,352.00
3,355.00
3,205.00
3,238.00
3,238.00
1,648,700
Aug 19, 2026
3,388.00
3,397.00
3,340.00
3,342.00
3,342.00
2,497,400
Aug 18, 2026
3,419.00
3,437.00
3,385.00
3,388.00
3,388.00
2,191,900
Aug 17, 2026
3,444.00
3,487.00
3,401.00
3,428.00
3,428.00
2,041,800
Aug 14, 2026
3,381.00
3,467.00
3,372.00
3,434.00
3,434.00
1,314,600
Aug 13, 2026
3,330.00
3,410.00
3,315.00
3,395.00
3,395.00
1,355,700
Aug 12, 2026
3,300.00
3,347.00
3,265.00
3,298.00
3,298.00
1,113,600
Aug 10, 2026
3,300.00
3,317.00
3,229.00
3,264.00
3,264.00
1,374,400
Aug 7, 2026
3,300.00
3,307.00
3,233.00
3,259.00
3,259.00
1,739,300
Aug 6, 2026
3,225.00
3,277.00
3,200.00
3,272.00
3,272.00
1,234,300
Aug 5, 2026
3,184.00
3,256.00
3,166.00
3,221.00
3,221.00
1,778,700
Aug 4, 2026
3,165.00
3,250.00
3,130.00
3,227.00
3,227.00
1,766,400
Aug 3, 2026
3,090.00
3,252.00
3,086.00
3,213.00
3,213.00
3,676,300
Jul 31, 2026
3,052.00
3,069.00
2,986.00
3,038.00
3,038.00
1,850,100
Jul 30, 2026
3,036.00
3,070.00
3,022.00
3,050.00
3,050.00
1,388,400
Jul 29, 2026
3,088.00
3,092.00
3,025.00
3,074.00
3,074.00
1,714,500
Jul 28, 2026
3,122.00
3,123.00
3,063.00
3,089.00
3,089.00
1,616,200
Jul 27, 2026
3,056.00
3,146.00
3,045.00
3,124.00
3,124.00
1,811,600
Jul 24, 2026
2,997.00
3,040.00
2,981.00
3,034.00
3,034.00
1,235,300
Jul 23, 2026
2,995.00
3,048.00
2,991.50
3,028.00
3,028.00
1,326,600
Jul 22, 2026
2,998.00
3,027.00
2,988.00
3,004.00
3,004.00
1,059,000
Jul 21, 2026
2,925.00
2,996.50
2,909.50
2,982.50
2,982.50
1,236,200
Jul 17, 2026
2,930.00
2,947.00
2,847.50
2,883.00
2,883.00
1,496,900
Jul 16, 2026
2,949.00
2,959.50
2,924.50
2,928.50
2,928.50
994,900
Jul 15, 2026
2,957.00
2,975.00
2,928.00
2,958.00
2,958.00
952,200
Jul 14, 2026
2,923.00
2,952.00
2,894.00
2,943.50
2,943.50
1,046,500
Jul 13, 2026
2,935.00
2,964.50
2,883.00
2,907.50
2,907.50
1,272,200
Jul 10, 2026
2,928.00
2,954.50
2,904.00
2,907.50
2,907.50
1,387,400
Jul 9, 2026
2,905.00
2,915.50
2,868.00
2,899.00
2,899.00
1,170,300
Jul 8, 2026
2,920.00
2,948.00
2,879.00
2,927.00
2,927.00
1,265,800
Jul 7, 2026
2,961.00
2,970.00
2,902.50
2,923.00
2,923.00
1,953,700
Jul 6, 2026
2,839.50
2,938.00
2,825.50
2,933.00
2,933.00
1,804,700
Jul 3, 2026
2,826.50
2,857.00
2,796.00
2,830.00
2,830.00
1,154,700
Jul 2, 2026
2,782.00
2,812.00
2,768.00
2,791.00
2,791.00
1,036,100
Jul 1, 2026
2,715.50
2,740.50
2,690.00
2,740.50
2,740.50
804,200
Jun 30, 2026
2,720.50
2,756.00
2,710.00
2,714.00
2,714.00
1,131,600
Jun 29, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
2,727.00
2,740.00
2,679.00
2,711.50
2,711.50
2,320,200
Jun 26, 2026
2,737.50
2,762.50
2,700.50
2,726.50
2,701.50
978,300
Jun 25, 2026
2,741.00
2,756.00
2,716.00
2,727.50
2,702.49
1,412,200
Jun 24, 2026
2,757.00
2,775.50
2,718.50
2,738.50
2,713.39
766,300
Jun 23, 2026
2,809.00
2,821.00
2,755.00
2,755.00
2,729.74
1,131,500
Jun 22, 2026
2,791.00
2,809.00
2,761.00
2,790.50
2,764.91
880,600
Jun 19, 2026
2,810.00
2,824.00
2,772.50
2,791.00
2,765.41
1,606,000
Jun 18, 2026
2,780.00
2,831.50
2,768.50
2,831.50
2,805.54
1,431,900
Jun 17, 2026
2,773.00
2,790.00
2,739.50
2,757.00
2,731.72
1,308,200
Jun 16, 2026
2,766.50
2,784.50
2,715.00
2,745.50
2,720.33
1,668,800
Jun 15, 2026
2,782.00
2,814.50
2,778.00
2,790.50
2,764.91
1,133,800
Jun 12, 2026
2,726.00
2,753.00
2,719.50
2,744.50
2,719.33
1,350,600
Jun 11, 2026
2,751.00
2,770.00
2,686.00
2,696.00
2,671.28
1,303,700
Jun 10, 2026
2,765.00
2,787.00
2,730.00
2,748.50
2,723.30
839,900
Jun 9, 2026
2,720.50
2,770.50
2,720.50
2,742.00
2,716.86
1,068,800
Jun 8, 2026
2,662.00
2,718.50
2,623.50
2,708.50
2,683.67
1,691,100
Jun 5, 2026
2,632.50
2,667.50
2,622.00
2,622.50
2,598.45
956,800
Jun 4, 2026
2,680.00
2,698.50
2,580.00
2,583.00
2,559.32
1,582,800
Jun 3, 2026
2,669.00
2,724.50
2,648.00
2,703.50
2,678.71
991,900
Jun 2, 2026
2,660.50
2,670.00
2,617.00
2,655.00
2,630.66
563,500
Jun 1, 2026
2,660.00
2,667.50
2,606.50
2,659.50
2,635.11
1,230,900
May 29, 2026
2,683.50
2,715.00
2,660.00
2,670.50
2,646.01
1,213,400
May 28, 2026
2,663.50
2,697.00
2,619.00
2,695.50
2,670.78
1,032,300
May 27, 2026
2,720.00
2,721.00
2,649.00
2,663.50
2,639.08
1,344,400
May 26, 2026
2,760.00
2,781.50
2,738.00
2,745.50
2,720.33
1,246,500
May 25, 2026
2,789.00
2,798.00
2,757.00
2,760.50
2,735.19
1,183,400
May 22, 2026
2,805.00
2,842.00
2,778.00
2,793.50
2,767.89
1,115,900
May 21, 2026
2,768.50
2,824.00
2,760.00
2,788.50
2,762.93
1,363,000
May 20, 2026
2,780.00
2,803.50
2,711.50
2,738.50
2,713.39
1,537,600
May 19, 2026
2,689.00
2,757.50
2,678.00
2,757.50
2,732.22
1,662,900
May 18, 2026
2,701.00
2,724.00
2,629.50
2,665.50
2,641.06
1,723,500
May 15, 2026
2,688.00
2,771.50
2,670.00
2,720.00
2,695.06
2,362,900
May 14, 2026
2,650.00
2,658.50
2,633.00
2,638.00
2,613.81
975,900
May 13, 2026
2,647.00
2,661.50
2,630.00
2,644.00
2,619.76
1,273,400
May 12, 2026
2,621.00
2,655.00
2,600.50
2,648.00
2,623.72
1,159,300
May 11, 2026
2,611.50
2,632.00
2,582.50
2,608.50
2,584.58
1,066,900
May 8, 2026
2,622.00
2,622.50
2,532.00
2,600.50
2,576.66
1,599,700
May 7, 2026
2,570.50
2,629.00
2,554.00
2,622.00
2,597.96
1,796,000
May 1, 2026
2,508.50
2,537.50
2,483.50
2,526.00
2,502.84
1,075,600
Apr 30, 2026
2,510.50
2,545.00
2,482.50
2,518.50
2,495.41
1,498,900
Apr 28, 2026
2,595.00
2,628.00
2,498.50
2,534.50
2,511.26
2,164,200
Apr 27, 2026
2,599.50
2,645.50
2,594.00
2,604.50
2,580.62
753,800
Apr 24, 2026
2,585.00
2,639.50
2,553.50
2,625.00
2,600.93
861,500
Apr 23, 2026
2,565.00
2,587.50
2,541.50
2,580.00
2,556.34
778,600
Apr 22, 2026
2,599.00
2,610.00
2,578.50
2,593.50
2,569.72
664,600
Apr 21, 2026
2,681.00
2,683.50
2,600.50
2,608.50
2,584.58
804,800
Apr 20, 2026
2,680.00
2,685.00
2,658.50
2,660.00
2,635.61
971,900
Apr 17, 2026
2,696.00
2,699.50
2,661.00
2,662.50
2,638.09
988,200
Apr 16, 2026
2,702.00
2,715.50
2,694.00
2,704.50
2,679.70
736,600
Apr 15, 2026
2,717.50
2,734.00
2,676.00
2,680.00
2,655.43
755,000
Apr 14, 2026
2,724.00
2,732.00
2,681.50
2,683.00
2,658.40
824,000
Apr 13, 2026
2,671.50
2,730.00
2,661.00
2,701.50
2,676.73
853,800
Apr 10, 2026
2,700.00
2,714.50
2,687.00
2,687.00
2,662.36
1,066,900
Apr 9, 2026
2,715.00
2,729.50
2,683.00
2,689.00
2,664.34
891,800
Apr 8, 2026
2,704.50
2,725.00
2,676.50
2,692.50
2,667.81
1,037,800
Apr 7, 2026
2,660.50
2,670.00
2,634.00
2,640.00
2,615.79
562,200
Apr 6, 2026
2,642.00
2,652.50
2,635.00
2,636.00
2,611.83
534,700
Apr 3, 2026
2,665.50
2,674.00
2,636.00
2,641.00
2,616.78
641,900
Apr 2, 2026
2,677.00
2,696.00
2,621.50
2,629.00
2,604.89
1,039,900
Apr 1, 2026
2,570.00
2,637.00
2,565.00
2,627.00
2,602.91
1,087,100
Mar 31, 2026
2,523.00
2,561.00
2,494.00
2,494.00
2,471.13
864,800
Mar 30, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
2,518.50
2,547.00
2,500.50
2,540.00
2,516.71
868,000
Mar 27, 2026
2,623.00
2,645.00
2,616.50
2,628.00
2,579.13
817,800
Mar 26, 2026
2,624.00
2,633.50
2,596.00
2,619.50
2,570.79
846,600
Mar 25, 2026
2,606.00
2,627.00
2,595.50
2,605.50
2,557.05
760,100
Mar 24, 2026
2,523.00
2,564.00
2,511.00
2,559.50
2,511.91
1,245,700
Mar 23, 2026
2,448.00
2,485.00
2,418.50
2,450.00
2,404.44
1,615,300
Mar 19, 2026
2,500.00
2,506.50
2,477.00
2,484.50
2,438.30
1,027,800
Mar 18, 2026
2,494.00
2,541.00
2,494.00
2,541.00
2,493.75
984,900
Mar 17, 2026
2,463.00
2,480.50
2,447.00
2,460.00
2,414.26
481,800
Mar 16, 2026
2,475.00
2,490.00
2,441.00
2,448.50
2,402.97
521,600
Mar 13, 2026
2,466.00
2,496.50
2,465.50
2,488.00
2,441.74
697,400
Mar 12, 2026
2,565.00
2,565.00
2,472.00
2,488.00
2,441.74
1,029,300
Mar 11, 2026
2,599.00
2,620.50
2,576.00
2,576.50
2,528.59
1,073,900
Mar 10, 2026
2,546.00
2,579.00
2,535.00
2,579.00
2,531.04
936,000
Mar 9, 2026
2,450.50
2,508.00
2,443.00
2,496.00
2,449.59
1,584,800
Mar 6, 2026
2,564.00
2,613.00
2,556.00
2,597.50
2,549.20
807,600
Mar 5, 2026
2,613.50
2,633.00
2,584.00
2,614.00
2,565.39
1,179,800
Mar 4, 2026
2,578.00
2,610.00
2,477.00
2,513.50
2,466.76
1,812,600
Mar 3, 2026
2,730.00
2,744.00
2,654.00
2,659.00
2,609.56
1,191,300
Mar 2, 2026
2,725.00
2,739.00
2,671.50
2,728.00
2,677.27
1,720,100
Feb 27, 2026
2,785.00
2,827.00
2,767.50
2,825.00
2,772.47
1,109,600
Feb 26, 2026
2,760.00
2,779.50
2,741.50
2,760.50
2,709.17
830,800
Feb 25, 2026
2,764.50
2,764.50
2,694.50
2,732.00
2,681.20
1,359,100
Feb 24, 2026
2,834.50
2,834.50
2,732.00
2,784.00
2,732.23
1,772,500
Feb 20, 2026
2,858.00
2,889.50
2,855.00
2,877.50
2,823.99
1,254,700
Feb 19, 2026
2,840.00
2,891.50
2,835.50
2,891.50
2,837.73
1,022,200
Feb 18, 2026
2,818.00
2,853.00
2,815.50
2,840.00
2,787.19
742,400
Feb 17, 2026
2,797.50
2,826.00
2,788.00
2,805.50
2,753.33
840,200
Feb 16, 2026
2,810.00
2,820.00
2,763.50
2,812.00
2,759.71
968,100
Feb 13, 2026
2,864.50
2,868.00
2,800.00
2,813.50
2,761.18
1,429,500
Feb 12, 2026
2,895.00
2,925.50
2,856.00
2,876.00
2,822.52
1,431,400
Feb 10, 2026
2,865.50
2,902.50
2,848.50
2,892.00
2,838.22
1,196,100
Feb 9, 2026
2,845.00
2,892.00
2,836.00
2,865.50
2,812.22
1,987,600
Feb 6, 2026
2,698.50
2,795.50
2,665.50
2,795.50
2,743.52
1,655,200
Feb 5, 2026
2,630.00
2,762.50
2,621.50
2,761.00
2,709.66
4,064,900
Feb 4, 2026
2,550.00
2,584.00
2,538.00
2,566.00
2,518.29
1,068,600
Feb 3, 2026
2,525.00
2,553.00
2,515.50
2,551.00
2,503.56
1,116,100
Feb 2, 2026
2,510.00
2,537.00
2,490.50
2,497.00
2,450.57
1,267,700
Jan 30, 2026
2,464.00
2,507.00
2,460.00
2,502.00
2,455.48
722,800
Jan 29, 2026
2,448.00
2,487.50
2,434.50
2,481.00
2,434.87
816,200
Jan 28, 2026
2,460.00
2,498.50
2,455.50
2,466.50
2,420.64
906,200
Jan 27, 2026
2,458.00
2,479.50
2,433.00
2,467.00
2,421.13
1,406,000
Jan 26, 2026
2,495.00
2,511.00
2,457.50
2,490.50
2,444.19
1,350,400
Jan 23, 2026
2,518.00
2,538.00
2,510.50
2,526.50
2,479.52
920,500
Jan 22, 2026
2,515.00
2,545.50
2,507.50
2,517.00
2,470.20
1,542,500
Jan 21, 2026
2,518.50
2,528.50
2,477.50
2,513.00
2,466.27
2,099,200
Jan 20, 2026
2,611.00
2,616.00
2,576.00
2,586.50
2,538.40
961,600
Jan 19, 2026
2,629.50
2,630.00
2,600.00
2,611.00
2,562.45
1,042,700
Jan 16, 2026
2,664.50
2,678.00
2,638.00
2,638.00
2,588.95
1,372,800
Jan 15, 2026
2,665.00
2,678.00
2,641.50
2,677.00
2,627.22
1,594,200
Jan 14, 2026
2,644.00
2,688.00
2,639.00
2,685.50
2,635.56
1,559,000
Jan 13, 2026
2,596.50
2,639.00
2,592.00
2,637.50
2,588.46
1,658,600
Jan 9, 2026
2,618.00
2,628.50
2,568.00
2,569.00
2,521.23
1,266,200
Jan 8, 2026
2,605.00
2,615.50
2,577.50
2,577.50
2,529.57
1,642,500
Jan 7, 2026
2,575.00
2,636.50
2,571.50
2,623.00
2,574.23
1,660,000
Jan 6, 2026
2,533.50
2,574.00
2,531.50
2,570.50
2,522.70
1,194,300
Jan 5, 2026
2,520.00
2,538.00
2,502.50
2,524.00
2,477.07
1,452,100
Dec 30, 2025
2,503.50
2,525.50
2,500.00
2,509.00
2,462.35
860,400
Dec 29, 2025
22
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
2,496.50
2,521.50
2,480.00
2,514.00
2,467.25
950,800
Dec 26, 2025
2,503.00
2,517.00
2,495.00
2,500.50
2,432.41
808,600
Dec 25, 2025
2,500.00
2,506.00
2,494.50
2,499.00
2,430.95
827,800
Dec 24, 2025
2,512.00
2,523.00
2,487.50
2,502.00
2,433.87
796,300
Dec 23, 2025
2,497.00
2,530.00
2,497.00
2,516.50
2,447.98
1,049,500
Dec 22, 2025
2,493.00
2,507.00
2,482.00
2,492.00
2,424.14
1,371,700
Dec 19, 2025
2,489.00
2,504.50
2,465.00
2,481.50
2,413.93
2,004,300
Dec 18, 2025
2,443.00
2,492.50
2,433.50
2,483.50
2,415.88
1,804,500
Dec 17, 2025
2,400.50
2,450.00
2,377.50
2,422.50
2,356.54
1,602,100
Dec 16, 2025
2,406.00
2,412.00
2,371.00
2,371.00
2,306.44
1,025,000
Dec 15, 2025
2,362.00
2,413.00
2,362.00
2,404.00
2,338.54
1,242,100
Dec 12, 2025
2,360.00
2,383.50
2,355.00
2,361.50
2,297.20
1,088,500
Dec 11, 2025
2,405.00
2,408.50
2,344.00
2,346.00
2,282.12
1,044,700
Dec 10, 2025
2,390.00
2,409.50
2,387.00
2,400.50
2,335.14
775,600
Dec 9, 2025
2,410.00
2,425.00
2,402.00
2,404.50
2,339.03
873,200
Dec 8, 2025
2,399.00
2,399.50
2,380.00
2,399.50
2,334.16
1,132,600
Dec 5, 2025
2,446.00
2,447.00
2,391.00
2,399.00
2,333.68
982,700
Dec 4, 2025
2,411.50
2,419.50
2,393.50
2,412.00
2,346.32
817,300
Dec 3, 2025
2,415.00
2,415.00
2,378.00
2,390.00
2,324.92
868,000
Dec 2, 2025
2,427.50
2,456.50
2,421.00
2,422.50
2,356.54
1,289,900
Dec 1, 2025
2,410.50
2,443.50
2,404.00
2,425.00
2,358.97
1,478,700
Nov 28, 2025
2,376.00
2,422.00
2,372.00
2,415.00
2,349.24
1,480,600
Nov 27, 2025
2,354.50
2,384.00
2,348.00
2,384.00
2,319.08
1,139,300
Nov 26, 2025
2,323.50
2,342.50
2,314.00
2,342.50
2,278.71
924,000
Nov 25, 2025
2,322.00
2,327.00
2,281.50
2,306.00
2,243.21
735,200
Nov 21, 2025
2,297.00
2,326.50
2,297.00
2,308.00
2,245.15
857,000
Nov 20, 2025
2,300.00
2,339.00
2,292.00
2,322.50
2,259.26
1,064,200
Nov 19, 2025
2,317.50
2,322.50
2,280.00
2,280.00
2,217.92
1,015,300
Nov 18, 2025
2,350.00
2,369.50
2,302.50
2,303.00
2,240.29
1,393,000
Nov 17, 2025
2,425.00
2,428.00
2,371.00
2,390.50
2,325.41
1,800,200
Nov 14, 2025
2,330.00
2,450.00
2,319.50
2,441.00
2,374.53
4,416,800
Nov 13, 2025
2,270.00
2,279.00
2,254.00
2,279.00
2,216.94
1,061,000
Nov 12, 2025
2,265.00
2,277.00
2,254.00
2,254.00
2,192.62
847,800
Nov 11, 2025
2,270.00
2,274.50
2,247.00
2,259.00
2,197.49
529,800
Nov 10, 2025
2,246.00
2,270.00
2,243.50
2,267.50
2,205.76
532,400
Nov 7, 2025
2,228.00
2,242.00
2,215.00
2,239.00
2,178.03
541,900
Nov 6, 2025
2,231.50
2,253.00
2,226.50
2,230.00
2,169.28
628,200
Nov 5, 2025
2,280.00
2,280.00
2,201.50
2,215.00
2,154.69
963,600
Nov 4, 2025
2,200.00
2,289.50
2,186.50
2,289.50
2,227.16
1,670,800
