Tokyo - Delayed Quote JPY
Takara Leben Real Estate Investment Corporation (3492.T)
87,400.00
-600.00
(-0.68%)
At close: 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 29, 2025 | 88,000.00 | 88,300.00 | 87,300.00 | 87,400.00 | 87,400.00 | 2,959 |
| May 28, 2025 | 87,800.00 | 88,200.00 | 87,700.00 | 88,000.00 | 88,000.00 | 1,784 |
| May 27, 2025 | 87,800.00 | 88,100.00 | 87,700.00 | 88,000.00 | 88,000.00 | 1,455 |
| May 26, 2025 | 87,100.00 | 87,700.00 | 87,100.00 | 87,700.00 | 87,700.00 | 1,659 |
| May 23, 2025 | 86,900.00 | 87,300.00 | 86,800.00 | 86,800.00 | 86,800.00 | 1,735 |
| May 22, 2025 | 86,300.00 | 87,000.00 | 86,100.00 | 87,000.00 | 87,000.00 | 1,661 |
| May 21, 2025 | 86,700.00 | 86,800.00 | 86,300.00 | 86,300.00 | 86,300.00 | 1,519 |
| May 20, 2025 | 86,400.00 | 86,700.00 | 86,100.00 | 86,100.00 | 86,100.00 | 1,986 |
| May 19, 2025 | 86,800.00 | 87,000.00 | 86,100.00 | 86,700.00 | 86,700.00 | 2,299 |
| May 16, 2025 | 87,100.00 | 87,300.00 | 86,700.00 | 86,700.00 | 86,700.00 | 2,036 |
| May 15, 2025 | 86,900.00 | 87,200.00 | 86,600.00 | 87,100.00 | 87,100.00 | 1,937 |
| May 14, 2025 | 86,400.00 | 86,900.00 | 86,000.00 | 86,900.00 | 86,900.00 | 1,743 |
| May 13, 2025 | 86,900.00 | 86,900.00 | 86,000.00 | 86,300.00 | 86,300.00 | 2,372 |
| May 12, 2025 | 86,100.00 | 86,800.00 | 86,000.00 | 86,800.00 | 86,800.00 | 2,332 |
| May 9, 2025 | 85,600.00 | 86,000.00 | 85,400.00 | 86,000.00 | 86,000.00 | 2,648 |
| May 8, 2025 | 86,400.00 | 86,400.00 | 85,300.00 | 85,600.00 | 85,600.00 | 1,982 |
| May 7, 2025 | 87,000.00 | 87,000.00 | 85,900.00 | 86,400.00 | 86,400.00 | 3,936 |
| May 2, 2025 | 86,200.00 | 86,900.00 | 86,200.00 | 86,700.00 | 86,700.00 | 2,425 |
| May 1, 2025 | 85,000.00 | 86,100.00 | 85,000.00 | 86,100.00 | 86,100.00 | 2,234 |
| Apr 30, 2025 | 85,700.00 | 85,700.00 | 84,700.00 | 85,100.00 | 85,100.00 | 3,159 |
| Apr 28, 2025 | 84,800.00 | 85,600.00 | 84,800.00 | 85,500.00 | 85,500.00 | 2,346 |
| Apr 25, 2025 | 84,800.00 | 85,000.00 | 84,300.00 | 84,800.00 | 84,800.00 | 2,556 |
| Apr 24, 2025 | 85,800.00 | 85,800.00 | 84,800.00 | 85,100.00 | 85,100.00 | 1,996 |
| Apr 23, 2025 | 86,200.00 | 86,700.00 | 85,500.00 | 85,500.00 | 85,500.00 | 2,986 |
| Apr 22, 2025 | 85,800.00 | 86,200.00 | 85,200.00 | 85,600.00 | 85,600.00 | 1,778 |
| Apr 21, 2025 | 86,000.00 | 86,000.00 | 85,300.00 | 85,800.00 | 85,800.00 | 1,810 |
| Apr 18, 2025 | 85,600.00 | 86,400.00 | 85,600.00 | 85,700.00 | 85,700.00 | 1,833 |
| Apr 17, 2025 | 86,100.00 | 86,400.00 | 85,600.00 | 86,000.00 | 86,000.00 | 2,518 |
| Apr 16, 2025 | 85,500.00 | 85,900.00 | 85,300.00 | 85,800.00 | 85,800.00 | 2,330 |
| Apr 15, 2025 | 86,000.00 | 86,000.00 | 85,200.00 | 85,500.00 | 85,500.00 | 2,093 |
| Apr 14, 2025 | 85,300.00 | 86,200.00 | 85,200.00 | 85,600.00 | 85,600.00 | 2,271 |
| Apr 11, 2025 | 83,800.00 | 85,000.00 | 83,700.00 | 84,700.00 | 84,700.00 | 4,209 |
| Apr 10, 2025 | 84,500.00 | 85,700.00 | 84,100.00 | 84,900.00 | 84,900.00 | 4,408 |
| Apr 9, 2025 | 83,700.00 | 83,800.00 | 82,200.00 | 83,000.00 | 83,000.00 | 4,906 |
| Apr 8, 2025 | 83,800.00 | 85,000.00 | 83,400.00 | 84,200.00 | 84,200.00 | 4,808 |
| Apr 7, 2025 | 82,400.00 | 83,200.00 | 80,300.00 | 81,200.00 | 81,200.00 | 11,554 |
| Apr 4, 2025 | 84,200.00 | 84,900.00 | 83,700.00 | 84,600.00 | 84,600.00 | 5,742 |
| Apr 3, 2025 | 84,800.00 | 85,300.00 | 84,500.00 | 85,200.00 | 85,200.00 | 3,655 |
| Apr 2, 2025 | 86,600.00 | 86,600.00 | 85,300.00 | 85,700.00 | 85,700.00 | 3,074 |
| Apr 1, 2025 | 86,900.00 | 87,000.00 | 86,100.00 | 86,600.00 | 86,600.00 | 2,343 |
| Mar 31, 2025 | 87,600.00 | 87,600.00 | 86,000.00 | 86,000.00 | 86,000.00 | 3,464 |
| Mar 28, 2025 | 87,900.00 | 88,200.00 | 87,800.00 | 88,200.00 | 88,200.00 | 2,271 |
| Mar 27, 2025 | 87,900.00 | 88,500.00 | 87,700.00 | 88,500.00 | 88,500.00 | 3,379 |
| Mar 26, 2025 | 86,900.00 | 87,800.00 | 86,600.00 | 87,800.00 | 87,800.00 | 2,966 |
| Mar 25, 2025 | 86,600.00 | 87,400.00 | 86,600.00 | 86,900.00 | 86,900.00 | 2,910 |
| Mar 24, 2025 | 86,100.00 | 86,900.00 | 86,100.00 | 86,700.00 | 86,700.00 | 2,716 |
| Mar 21, 2025 | 85,700.00 | 86,300.00 | 85,600.00 | 85,900.00 | 85,900.00 | 3,641 |
| Mar 19, 2025 | 86,000.00 | 86,200.00 | 85,800.00 | 86,100.00 | 86,100.00 | 1,730 |
| Mar 18, 2025 | 85,600.00 | 86,200.00 | 85,400.00 | 86,200.00 | 86,200.00 | 2,935 |
| Mar 17, 2025 | 85,100.00 | 85,400.00 | 84,900.00 | 85,200.00 | 85,200.00 | 2,103 |
| Mar 14, 2025 | 85,300.00 | 85,300.00 | 84,600.00 | 85,000.00 | 85,000.00 | 2,974 |
| Mar 13, 2025 | 84,300.00 | 84,800.00 | 84,200.00 | 84,600.00 | 84,600.00 | 2,806 |
| Mar 12, 2025 | 83,700.00 | 84,300.00 | 83,700.00 | 83,800.00 | 83,800.00 | 2,571 |
| Mar 11, 2025 | 83,300.00 | 83,800.00 | 83,000.00 | 83,600.00 | 83,600.00 | 2,930 |
| Mar 10, 2025 | 84,200.00 | 84,300.00 | 83,400.00 | 83,400.00 | 83,400.00 | 4,514 |
| Mar 7, 2025 | 84,200.00 | 84,500.00 | 83,600.00 | 83,600.00 | 83,600.00 | 3,877 |
| Mar 6, 2025 | 84,400.00 | 84,800.00 | 84,100.00 | 84,500.00 | 84,500.00 | 2,569 |
| Mar 5, 2025 | 85,100.00 | 85,300.00 | 84,200.00 | 84,200.00 | 84,200.00 | 4,947 |
| Mar 4, 2025 | 85,600.00 | 86,000.00 | 84,900.00 | 85,100.00 | 85,100.00 | 4,002 |
| Mar 3, 2025 | 85,700.00 | 86,200.00 | 85,500.00 | 86,000.00 | 86,000.00 | 2,638 |
| Feb 28, 2025 | 85,700.00 | 87,000.00 | 85,300.00 | 85,300.00 | 85,300.00 | 9,196 |
| Feb 27, 2025 | 2800 Dividend | |||||
| Feb 27, 2025 | 84,500.00 | 86,500.00 | 84,500.00 | 86,300.00 | 86,300.00 | 8,689 |
| Feb 26, 2025 | 87,400.00 | 87,400.00 | 86,800.00 | 87,200.00 | 84,400.00 | 14,948 |
| Feb 25, 2025 | 87,400.00 | 87,800.00 | 87,300.00 | 87,500.00 | 84,690.37 | 4,677 |
| Feb 21, 2025 | 87,500.00 | 87,700.00 | 87,100.00 | 87,200.00 | 84,400.00 | 4,377 |
| Feb 20, 2025 | 87,900.00 | 87,900.00 | 87,300.00 | 87,600.00 | 84,787.16 | 2,561 |
| Feb 19, 2025 | 88,200.00 | 88,700.00 | 87,700.00 | 87,800.00 | 84,980.73 | 4,137 |
| Feb 18, 2025 | 88,100.00 | 88,500.00 | 88,100.00 | 88,400.00 | 85,561.47 | 3,248 |
| Feb 17, 2025 | 88,400.00 | 88,400.00 | 88,000.00 | 88,400.00 | 85,561.47 | 2,361 |
| Feb 14, 2025 | 87,500.00 | 88,100.00 | 87,500.00 | 87,700.00 | 84,883.95 | 3,194 |
| Feb 13, 2025 | 87,300.00 | 87,800.00 | 87,100.00 | 87,500.00 | 84,690.37 | 2,826 |
| Feb 12, 2025 | 86,800.00 | 87,200.00 | 86,700.00 | 87,100.00 | 84,303.21 | 1,514 |
| Feb 10, 2025 | 87,200.00 | 87,200.00 | 86,400.00 | 86,500.00 | 83,722.48 | 4,109 |
| Feb 7, 2025 | 87,600.00 | 87,600.00 | 87,000.00 | 87,000.00 | 84,206.42 | 2,589 |
| Feb 6, 2025 | 87,600.00 | 87,800.00 | 87,300.00 | 87,700.00 | 84,883.95 | 2,790 |
| Feb 5, 2025 | 87,700.00 | 87,800.00 | 87,000.00 | 87,000.00 | 84,206.42 | 2,869 |
| Feb 4, 2025 | 88,200.00 | 88,200.00 | 87,400.00 | 87,600.00 | 84,787.16 | 3,002 |
| Feb 3, 2025 | 89,000.00 | 89,000.00 | 87,700.00 | 87,700.00 | 84,883.95 | 4,498 |
| Jan 31, 2025 | 89,000.00 | 89,100.00 | 88,400.00 | 88,600.00 | 85,755.05 | 3,652 |
| Jan 30, 2025 | 89,000.00 | 89,100.00 | 88,500.00 | 89,100.00 | 86,238.99 | 4,257 |
| Jan 29, 2025 | 88,900.00 | 89,200.00 | 88,700.00 | 88,900.00 | 86,045.41 | 2,760 |
| Jan 28, 2025 | 88,400.00 | 89,100.00 | 88,300.00 | 88,600.00 | 85,755.05 | 4,053 |
| Jan 27, 2025 | 87,600.00 | 88,300.00 | 87,600.00 | 88,200.00 | 85,367.89 | 3,082 |
| Jan 24, 2025 | 86,300.00 | 87,700.00 | 86,300.00 | 87,200.00 | 84,400.00 | 2,239 |
| Jan 23, 2025 | 86,400.00 | 86,600.00 | 86,000.00 | 86,300.00 | 83,528.90 | 2,118 |
| Jan 22, 2025 | 86,800.00 | 86,900.00 | 86,300.00 | 86,400.00 | 83,625.69 | 1,582 |
| Jan 21, 2025 | 86,600.00 | 86,900.00 | 86,300.00 | 86,300.00 | 83,528.90 | 2,261 |
| Jan 20, 2025 | 86,500.00 | 86,900.00 | 86,300.00 | 86,600.00 | 83,819.27 | 2,621 |
| Jan 17, 2025 | 86,200.00 | 86,400.00 | 85,700.00 | 86,300.00 | 83,528.90 | 2,603 |
| Jan 16, 2025 | 86,300.00 | 86,400.00 | 85,800.00 | 86,200.00 | 83,432.11 | 1,822 |
| Jan 15, 2025 | 86,100.00 | 86,400.00 | 85,700.00 | 86,200.00 | 83,432.11 | 2,403 |
| Jan 14, 2025 | 85,800.00 | 86,400.00 | 85,700.00 | 85,700.00 | 82,948.16 | 5,298 |
| Jan 10, 2025 | 86,300.00 | 86,400.00 | 85,700.00 | 86,000.00 | 83,238.53 | 2,395 |
| Jan 9, 2025 | 86,800.00 | 86,800.00 | 86,200.00 | 86,600.00 | 83,819.27 | 3,887 |
| Jan 8, 2025 | 87,400.00 | 88,000.00 | 86,800.00 | 86,800.00 | 84,012.84 | 4,351 |
| Jan 7, 2025 | 87,500.00 | 87,600.00 | 86,800.00 | 87,400.00 | 84,593.58 | 4,556 |
| Jan 6, 2025 | 87,100.00 | 88,400.00 | 87,100.00 | 87,500.00 | 84,690.37 | 5,475 |
| Dec 30, 2024 | 87,900.00 | 87,900.00 | 86,800.00 | 86,800.00 | 84,012.84 | 6,013 |
| Dec 27, 2024 | 87,100.00 | 87,800.00 | 86,700.00 | 87,800.00 | 84,980.73 | 6,513 |
| Dec 26, 2024 | 85,400.00 | 86,600.00 | 85,300.00 | 86,600.00 | 83,819.27 | 4,341 |
| Dec 25, 2024 | 84,900.00 | 85,300.00 | 84,700.00 | 85,300.00 | 82,561.01 | 2,666 |
| Dec 24, 2024 | 84,400.00 | 85,300.00 | 84,300.00 | 84,900.00 | 82,173.85 | 4,453 |
| Dec 23, 2024 | 84,000.00 | 84,500.00 | 83,600.00 | 84,500.00 | 81,786.70 | 6,555 |
| Dec 20, 2024 | 84,000.00 | 84,600.00 | 83,200.00 | 83,200.00 | 80,528.44 | 12,872 |
| Dec 19, 2024 | 83,000.00 | 83,400.00 | 82,900.00 | 83,100.00 | 80,431.65 | 4,559 |
| Dec 18, 2024 | 83,500.00 | 83,900.00 | 83,100.00 | 83,100.00 | 80,431.65 | 4,374 |
| Dec 17, 2024 | 83,600.00 | 84,000.00 | 83,400.00 | 83,600.00 | 80,915.59 | 4,873 |
| Dec 16, 2024 | 84,100.00 | 84,200.00 | 83,600.00 | 83,600.00 | 80,915.59 | 4,939 |
| Dec 13, 2024 | 83,900.00 | 84,600.00 | 83,700.00 | 84,300.00 | 81,593.12 | 6,288 |
| Dec 12, 2024 | 83,500.00 | 83,900.00 | 83,300.00 | 83,900.00 | 81,205.96 | 5,604 |
| Dec 11, 2024 | 83,500.00 | 83,700.00 | 83,200.00 | 83,500.00 | 80,818.80 | 2,926 |
| Dec 10, 2024 | 83,000.00 | 83,600.00 | 82,900.00 | 83,600.00 | 80,915.59 | 8,641 |
| Dec 9, 2024 | 83,800.00 | 83,900.00 | 82,800.00 | 83,100.00 | 80,431.65 | 10,827 |
| Dec 6, 2024 | 83,900.00 | 84,200.00 | 83,700.00 | 83,800.00 | 81,109.17 | 3,629 |
| Dec 5, 2024 | 84,000.00 | 84,200.00 | 83,600.00 | 83,800.00 | 81,109.17 | 3,313 |
| Dec 4, 2024 | 84,700.00 | 85,100.00 | 83,700.00 | 83,800.00 | 81,109.17 | 6,418 |
| Dec 3, 2024 | 85,300.00 | 85,500.00 | 84,300.00 | 84,700.00 | 81,980.27 | 4,693 |
| Dec 2, 2024 | 85,300.00 | 85,700.00 | 84,900.00 | 85,000.00 | 82,270.64 | 3,371 |
| Nov 29, 2024 | 85,400.00 | 85,800.00 | 85,300.00 | 85,300.00 | 82,561.01 | 3,113 |
| Nov 28, 2024 | 85,600.00 | 85,900.00 | 85,400.00 | 85,800.00 | 83,044.95 | 2,957 |
| Nov 27, 2024 | 86,000.00 | 86,300.00 | 85,300.00 | 85,500.00 | 82,754.59 | 5,188 |
| Nov 26, 2024 | 86,300.00 | 86,500.00 | 85,900.00 | 86,300.00 | 83,528.90 | 3,730 |
| Nov 25, 2024 | 86,100.00 | 86,800.00 | 86,000.00 | 86,400.00 | 83,625.69 | 5,503 |
| Nov 22, 2024 | 85,100.00 | 85,900.00 | 85,000.00 | 85,900.00 | 83,141.74 | 3,303 |
| Nov 21, 2024 | 85,200.00 | 85,600.00 | 85,000.00 | 85,500.00 | 82,754.59 | 3,277 |
| Nov 20, 2024 | 84,600.00 | 85,500.00 | 84,600.00 | 85,500.00 | 82,754.59 | 4,390 |
| Nov 19, 2024 | 84,800.00 | 85,400.00 | 84,600.00 | 84,600.00 | 81,883.48 | 3,359 |
| Nov 18, 2024 | 84,600.00 | 84,900.00 | 84,300.00 | 84,800.00 | 82,077.06 | 4,742 |
| Nov 15, 2024 | 84,600.00 | 85,000.00 | 84,200.00 | 84,400.00 | 81,689.91 | 5,213 |
| Nov 14, 2024 | 84,900.00 | 85,000.00 | 84,100.00 | 84,300.00 | 81,593.12 | 2,731 |
| Nov 13, 2024 | 85,300.00 | 85,500.00 | 84,700.00 | 84,800.00 | 82,077.06 | 6,333 |
| Nov 12, 2024 | 84,500.00 | 85,800.00 | 84,500.00 | 85,700.00 | 82,948.16 | 4,120 |
| Nov 11, 2024 | 84,900.00 | 84,900.00 | 83,900.00 | 84,400.00 | 81,689.91 | 3,217 |
| Nov 8, 2024 | 84,800.00 | 85,300.00 | 84,500.00 | 84,600.00 | 81,883.48 | 3,125 |
| Nov 7, 2024 | 86,100.00 | 86,100.00 | 84,600.00 | 84,900.00 | 82,173.85 | 3,017 |
| Nov 6, 2024 | 85,000.00 | 86,300.00 | 85,000.00 | 85,400.00 | 82,657.80 | 3,123 |
| Nov 5, 2024 | 84,900.00 | 85,200.00 | 84,700.00 | 84,900.00 | 82,173.85 | 3,929 |
| Nov 1, 2024 | 85,000.00 | 85,100.00 | 84,400.00 | 84,400.00 | 81,689.91 | 2,271 |
| Oct 31, 2024 | 85,300.00 | 85,800.00 | 84,900.00 | 84,900.00 | 82,173.85 | 5,216 |
| Oct 30, 2024 | 86,400.00 | 86,400.00 | 85,600.00 | 85,700.00 | 82,948.16 | 4,076 |
| Oct 29, 2024 | 85,300.00 | 85,800.00 | 84,600.00 | 85,600.00 | 82,851.38 | 3,251 |
| Oct 28, 2024 | 83,300.00 | 85,300.00 | 83,300.00 | 85,000.00 | 82,270.64 | 5,872 |
| Oct 25, 2024 | 84,500.00 | 84,700.00 | 83,300.00 | 83,600.00 | 80,915.59 | 6,345 |
| Oct 24, 2024 | 84,800.00 | 84,900.00 | 84,400.00 | 84,600.00 | 81,883.48 | 2,966 |
| Oct 23, 2024 | 84,000.00 | 84,600.00 | 83,500.00 | 84,400.00 | 81,689.91 | 6,184 |
| Oct 22, 2024 | 84,800.00 | 84,800.00 | 83,800.00 | 84,300.00 | 81,593.12 | 7,956 |
| Oct 21, 2024 | 85,500.00 | 85,600.00 | 84,500.00 | 84,600.00 | 81,883.48 | 6,304 |
| Oct 18, 2024 | 85,600.00 | 86,100.00 | 85,200.00 | 85,400.00 | 82,657.80 | 2,887 |
| Oct 17, 2024 | 85,400.00 | 85,900.00 | 85,200.00 | 85,300.00 | 82,561.01 | 3,325 |
| Oct 16, 2024 | 86,500.00 | 86,700.00 | 85,300.00 | 85,400.00 | 82,657.80 | 3,495 |
| Oct 15, 2024 | 85,700.00 | 86,900.00 | 85,600.00 | 86,500.00 | 83,722.48 | 5,107 |
| Oct 11, 2024 | 85,500.00 | 85,700.00 | 85,200.00 | 85,400.00 | 82,657.80 | 4,594 |
| Oct 10, 2024 | 85,800.00 | 86,100.00 | 85,400.00 | 85,400.00 | 82,657.80 | 4,472 |
| Oct 9, 2024 | 85,500.00 | 86,100.00 | 85,400.00 | 86,100.00 | 83,335.32 | 4,849 |
| Oct 8, 2024 | 86,600.00 | 86,600.00 | 85,200.00 | 85,200.00 | 82,464.22 | 11,987 |
| Oct 7, 2024 | 87,800.00 | 88,000.00 | 86,500.00 | 86,500.00 | 83,722.48 | 10,153 |
| Oct 4, 2024 | 88,000.00 | 88,400.00 | 87,600.00 | 87,700.00 | 84,883.95 | 5,028 |
| Oct 3, 2024 | 87,900.00 | 88,300.00 | 87,800.00 | 88,000.00 | 85,174.31 | 2,964 |
| Oct 2, 2024 | 88,400.00 | 88,800.00 | 87,500.00 | 87,500.00 | 84,690.37 | 7,431 |
| Oct 1, 2024 | 88,900.00 | 89,000.00 | 88,100.00 | 88,400.00 | 85,561.47 | 3,484 |
| Sep 30, 2024 | 89,100.00 | 89,500.00 | 87,900.00 | 88,200.00 | 85,367.89 | 10,619 |
| Sep 27, 2024 | 89,400.00 | 90,200.00 | 89,300.00 | 90,200.00 | 87,303.67 | 6,710 |
| Sep 26, 2024 | 88,900.00 | 89,400.00 | 88,700.00 | 89,400.00 | 86,529.36 | 6,172 |
| Sep 25, 2024 | 88,500.00 | 89,500.00 | 88,300.00 | 88,900.00 | 86,045.41 | 5,935 |
| Sep 24, 2024 | 89,100.00 | 89,100.00 | 88,400.00 | 88,500.00 | 85,658.26 | 4,705 |
| Sep 20, 2024 | 88,900.00 | 89,700.00 | 88,800.00 | 89,100.00 | 86,238.99 | 7,232 |
| Sep 19, 2024 | 87,200.00 | 88,800.00 | 87,200.00 | 88,800.00 | 85,948.63 | 9,685 |
| Sep 18, 2024 | 87,500.00 | 87,500.00 | 86,600.00 | 87,000.00 | 84,206.42 | 7,523 |
| Sep 17, 2024 | 88,100.00 | 88,600.00 | 86,700.00 | 87,200.00 | 84,400.00 | 10,857 |
| Sep 13, 2024 | 88,500.00 | 89,200.00 | 87,800.00 | 88,000.00 | 85,174.31 | 13,089 |
| Sep 12, 2024 | 87,500.00 | 88,700.00 | 87,500.00 | 88,000.00 | 85,174.31 | 68,928 |
| Sep 11, 2024 | 89,000.00 | 89,000.00 | 87,100.00 | 87,500.00 | 84,690.37 | 41,565 |
| Sep 10, 2024 | 87,800.00 | 89,500.00 | 87,800.00 | 88,600.00 | 85,755.05 | 15,608 |
| Sep 9, 2024 | 87,400.00 | 88,300.00 | 87,400.00 | 87,800.00 | 84,980.73 | 13,508 |
| Sep 6, 2024 | 89,500.00 | 90,000.00 | 88,300.00 | 88,400.00 | 85,561.47 | 41,380 |
| Sep 5, 2024 | 91,100.00 | 91,800.00 | 89,300.00 | 89,300.00 | 86,432.57 | 31,813 |
| Sep 4, 2024 | 93,000.00 | 93,400.00 | 91,600.00 | 91,600.00 | 88,658.72 | 10,042 |
| Sep 3, 2024 | 92,900.00 | 93,600.00 | 92,800.00 | 93,200.00 | 90,207.34 | 4,340 |
| Sep 2, 2024 | 94,300.00 | 94,700.00 | 92,700.00 | 92,700.00 | 89,723.39 | 7,966 |
| Aug 30, 2024 | 93,500.00 | 94,500.00 | 93,400.00 | 94,100.00 | 91,078.44 | 12,600 |
| Aug 29, 2024 | 2700 Dividend | |||||
| Aug 29, 2024 | 96,300.00 | 96,800.00 | 95,900.00 | 96,100.00 | 93,014.22 | 7,929 |
| Aug 28, 2024 | 99,000.00 | 99,400.00 | 98,800.00 | 99,100.00 | 93,304.59 | 9,362 |
| Aug 27, 2024 | 98,700.00 | 99,500.00 | 98,300.00 | 99,300.00 | 93,492.89 | 4,109 |
| Aug 26, 2024 | 97,700.00 | 98,600.00 | 97,200.00 | 98,400.00 | 92,645.52 | 5,244 |
| Aug 23, 2024 | 97,100.00 | 97,700.00 | 96,800.00 | 97,400.00 | 91,704.00 | 2,681 |
| Aug 22, 2024 | 97,000.00 | 97,000.00 | 96,200.00 | 97,000.00 | 91,327.39 | 1,949 |
| Aug 21, 2024 | 96,500.00 | 97,000.00 | 96,300.00 | 96,600.00 | 90,950.79 | 3,148 |
| Aug 20, 2024 | 96,800.00 | 97,200.00 | 96,500.00 | 96,800.00 | 91,139.09 | 2,966 |
| Aug 19, 2024 | 96,700.00 | 97,000.00 | 96,100.00 | 96,700.00 | 91,044.94 | 3,190 |
| Aug 16, 2024 | 96,200.00 | 97,000.00 | 95,800.00 | 97,000.00 | 91,327.39 | 2,563 |
| Aug 15, 2024 | 95,600.00 | 96,000.00 | 95,100.00 | 95,900.00 | 90,291.72 | 3,561 |
| Aug 14, 2024 | 95,400.00 | 95,700.00 | 94,900.00 | 95,700.00 | 90,103.41 | 3,990 |
| Aug 13, 2024 | 94,600.00 | 95,600.00 | 94,600.00 | 95,100.00 | 89,538.51 | 3,349 |
| Aug 9, 2024 | 95,400.00 | 96,200.00 | 94,500.00 | 94,500.00 | 88,973.59 | 3,959 |
| Aug 8, 2024 | 95,300.00 | 96,600.00 | 95,100.00 | 95,200.00 | 89,632.66 | 2,804 |
| Aug 7, 2024 | 93,900.00 | 97,300.00 | 93,300.00 | 95,600.00 | 90,009.27 | 5,209 |
| Aug 6, 2024 | 93,500.00 | 97,200.00 | 93,400.00 | 95,500.00 | 89,915.12 | 5,579 |
| Aug 5, 2024 | 95,800.00 | 95,900.00 | 91,600.00 | 92,000.00 | 86,619.80 | 9,388 |
| Aug 2, 2024 | 98,200.00 | 98,600.00 | 96,900.00 | 97,300.00 | 91,609.85 | 8,169 |
| Aug 1, 2024 | 99,600.00 | 99,700.00 | 98,500.00 | 99,000.00 | 93,210.44 | 2,849 |
| Jul 31, 2024 | 99,600.00 | 100,000.00 | 99,300.00 | 99,900.00 | 94,057.80 | 3,440 |
| Jul 30, 2024 | 99,600.00 | 100,200.00 | 99,100.00 | 99,900.00 | 94,057.80 | 8,978 |
| Jul 29, 2024 | 98,800.00 | 99,600.00 | 98,400.00 | 99,500.00 | 93,681.20 | 2,434 |
| Jul 26, 2024 | 98,200.00 | 98,900.00 | 98,200.00 | 98,700.00 | 92,927.98 | 1,440 |
| Jul 25, 2024 | 98,600.00 | 98,600.00 | 98,100.00 | 98,200.00 | 92,457.22 | 1,623 |
| Jul 24, 2024 | 99,000.00 | 99,400.00 | 98,600.00 | 98,700.00 | 92,927.98 | 2,102 |
| Jul 23, 2024 | 99,400.00 | 99,600.00 | 98,700.00 | 99,200.00 | 93,398.73 | 1,662 |
| Jul 22, 2024 | 99,600.00 | 99,600.00 | 98,500.00 | 98,800.00 | 93,022.13 | 2,628 |
| Jul 19, 2024 | 100,200.00 | 100,500.00 | 99,400.00 | 99,600.00 | 93,775.34 | 1,200 |
| Jul 18, 2024 | 100,300.00 | 101,000.00 | 100,200.00 | 100,500.00 | 94,622.71 | 2,170 |
| Jul 17, 2024 | 100,400.00 | 100,600.00 | 99,800.00 | 100,200.00 | 94,340.26 | 1,591 |
| Jul 16, 2024 | 99,900.00 | 100,700.00 | 99,700.00 | 100,500.00 | 94,622.71 | 2,316 |
| Jul 12, 2024 | 98,400.00 | 99,700.00 | 98,400.00 | 99,600.00 | 93,775.34 | 2,329 |
| Jul 11, 2024 | 98,100.00 | 98,700.00 | 98,100.00 | 98,300.00 | 92,551.37 | 2,237 |
| Jul 10, 2024 | 98,400.00 | 98,500.00 | 98,000.00 | 98,200.00 | 92,457.22 | 1,360 |
| Jul 9, 2024 | 97,900.00 | 98,800.00 | 97,700.00 | 98,500.00 | 92,739.67 | 3,491 |
| Jul 8, 2024 | 98,900.00 | 99,200.00 | 98,400.00 | 98,600.00 | 92,833.83 | 3,079 |
| Jul 5, 2024 | 99,400.00 | 99,400.00 | 98,600.00 | 98,700.00 | 92,927.98 | 1,692 |
| Jul 4, 2024 | 98,800.00 | 99,500.00 | 98,600.00 | 99,500.00 | 93,681.20 | 1,454 |
| Jul 3, 2024 | 98,900.00 | 98,900.00 | 98,200.00 | 98,600.00 | 92,833.83 | 1,958 |
| Jul 2, 2024 | 98,000.00 | 98,900.00 | 97,600.00 | 98,700.00 | 92,927.98 | 3,180 |
| Jul 1, 2024 | 99,800.00 | 99,800.00 | 97,900.00 | 97,900.00 | 92,174.77 | 3,605 |
| Jun 28, 2024 | 99,400.00 | 99,900.00 | 98,500.00 | 99,600.00 | 93,775.34 | 3,378 |
| Jun 27, 2024 | 99,700.00 | 99,800.00 | 98,700.00 | 99,400.00 | 93,587.04 | 3,309 |
| Jun 26, 2024 | 99,600.00 | 99,600.00 | 99,100.00 | 99,600.00 | 93,775.34 | 2,018 |
| Jun 25, 2024 | 98,700.00 | 99,300.00 | 98,500.00 | 99,300.00 | 93,492.89 | 1,044 |
| Jun 24, 2024 | 98,000.00 | 98,600.00 | 97,800.00 | 98,600.00 | 92,833.83 | 2,265 |
| Jun 21, 2024 | 98,800.00 | 99,300.00 | 97,600.00 | 97,600.00 | 91,892.30 | 8,124 |
| Jun 20, 2024 | 98,800.00 | 99,500.00 | 98,300.00 | 98,500.00 | 92,739.67 | 1,775 |
| Jun 19, 2024 | 97,500.00 | 98,700.00 | 97,400.00 | 98,600.00 | 92,833.83 | 1,724 |
| Jun 18, 2024 | 98,000.00 | 98,500.00 | 97,300.00 | 97,400.00 | 91,704.00 | 3,020 |
| Jun 17, 2024 | 98,600.00 | 99,000.00 | 98,300.00 | 98,600.00 | 92,833.83 | 1,460 |
| Jun 14, 2024 | 98,700.00 | 99,500.00 | 98,400.00 | 98,500.00 | 92,739.67 | 2,428 |
| Jun 13, 2024 | 99,700.00 | 99,700.00 | 98,400.00 | 98,600.00 | 92,833.83 | 2,556 |
| Jun 12, 2024 | 99,900.00 | 99,900.00 | 99,000.00 | 99,000.00 | 93,210.44 | 1,799 |
| Jun 11, 2024 | 100,000.00 | 100,300.00 | 99,700.00 | 99,700.00 | 93,869.50 | 1,495 |
| Jun 10, 2024 | 98,800.00 | 99,900.00 | 98,200.00 | 99,700.00 | 93,869.50 | 2,456 |
| Jun 7, 2024 | 98,900.00 | 99,000.00 | 98,300.00 | 98,700.00 | 92,927.98 | 2,182 |
| Jun 6, 2024 | 98,300.00 | 99,000.00 | 97,800.00 | 98,900.00 | 93,116.28 | 2,466 |
| Jun 5, 2024 | 98,700.00 | 99,200.00 | 98,200.00 | 98,200.00 | 92,457.22 | 3,298 |
| Jun 4, 2024 | 99,900.00 | 99,900.00 | 99,000.00 | 99,000.00 | 93,210.44 | 2,362 |
| Jun 3, 2024 | 100,100.00 | 100,100.00 | 99,300.00 | 99,300.00 | 93,492.89 | 1,958 |
| May 31, 2024 | 99,300.00 | 99,800.00 | 98,800.00 | 99,700.00 | 93,869.50 | 5,144 |
| May 30, 2024 | 100,000.00 | 100,000.00 | 98,700.00 | 99,300.00 | 93,492.89 | 4,857 |
| May 29, 2024 | 101,200.00 | 101,300.00 | 99,800.00 | 99,900.00 | 94,057.80 | 4,339 |