Tokyo - Delayed Quote JPY
Frontier Real Estate Investment Corporation (8964.T)
83,800.00
+700.00
+(0.84%)
At close: June 13 at 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 82,800.00 | 83,800.00 | 82,800.00 | 83,800.00 | 83,800.00 | 10,760 |
| Jun 12, 2025 | 83,500.00 | 83,600.00 | 83,000.00 | 83,100.00 | 83,100.00 | 7,348 |
| Jun 11, 2025 | 82,900.00 | 83,600.00 | 82,900.00 | 83,400.00 | 83,400.00 | 3,666 |
| Jun 10, 2025 | 82,800.00 | 83,200.00 | 82,800.00 | 82,800.00 | 82,800.00 | 3,448 |
| Jun 9, 2025 | 82,900.00 | 83,400.00 | 82,700.00 | 82,700.00 | 82,700.00 | 3,824 |
| Jun 6, 2025 | 82,600.00 | 83,000.00 | 82,500.00 | 82,800.00 | 82,800.00 | 3,722 |
| Jun 5, 2025 | 82,400.00 | 82,900.00 | 82,400.00 | 82,500.00 | 82,500.00 | 3,162 |
| Jun 4, 2025 | 82,500.00 | 82,900.00 | 82,300.00 | 82,300.00 | 82,300.00 | 3,526 |
| Jun 3, 2025 | 82,800.00 | 83,000.00 | 82,300.00 | 82,400.00 | 82,400.00 | 4,113 |
| Jun 2, 2025 | 82,700.00 | 82,700.00 | 82,300.00 | 82,700.00 | 82,700.00 | 3,308 |
| May 30, 2025 | 82,700.00 | 83,100.00 | 82,400.00 | 82,400.00 | 82,400.00 | 6,470 |
| May 29, 2025 | 82,900.00 | 83,300.00 | 82,400.00 | 82,600.00 | 82,600.00 | 5,632 |
| May 28, 2025 | 82,400.00 | 83,100.00 | 82,300.00 | 82,600.00 | 82,600.00 | 5,264 |
| May 27, 2025 | 81,700.00 | 82,500.00 | 81,700.00 | 82,200.00 | 82,200.00 | 2,338 |
| May 26, 2025 | 81,600.00 | 82,100.00 | 81,400.00 | 81,600.00 | 81,600.00 | 3,745 |
| May 23, 2025 | 80,900.00 | 81,700.00 | 80,700.00 | 81,100.00 | 81,100.00 | 3,346 |
| May 22, 2025 | 80,800.00 | 81,100.00 | 80,500.00 | 81,000.00 | 81,000.00 | 2,461 |
| May 21, 2025 | 81,300.00 | 81,500.00 | 80,700.00 | 81,000.00 | 81,000.00 | 4,022 |
| May 20, 2025 | 81,000.00 | 81,300.00 | 80,800.00 | 81,100.00 | 81,100.00 | 3,533 |
| May 19, 2025 | 81,300.00 | 81,300.00 | 80,800.00 | 81,000.00 | 81,000.00 | 5,309 |
| May 16, 2025 | 81,500.00 | 81,900.00 | 81,200.00 | 81,500.00 | 81,500.00 | 3,495 |
| May 15, 2025 | 81,200.00 | 81,700.00 | 81,000.00 | 81,300.00 | 81,300.00 | 4,834 |
| May 14, 2025 | 81,000.00 | 81,400.00 | 80,700.00 | 81,400.00 | 81,400.00 | 3,078 |
| May 13, 2025 | 81,900.00 | 81,900.00 | 80,700.00 | 81,000.00 | 81,000.00 | 5,016 |
| May 12, 2025 | 81,300.00 | 81,900.00 | 80,800.00 | 81,900.00 | 81,900.00 | 4,311 |
| May 9, 2025 | 81,000.00 | 81,300.00 | 80,300.00 | 81,300.00 | 81,300.00 | 6,488 |
| May 8, 2025 | 81,000.00 | 81,400.00 | 80,700.00 | 81,000.00 | 81,000.00 | 5,904 |
| May 7, 2025 | 81,800.00 | 82,000.00 | 80,100.00 | 80,100.00 | 80,100.00 | 11,174 |
| May 2, 2025 | 81,400.00 | 82,000.00 | 81,300.00 | 81,600.00 | 81,600.00 | 4,511 |
| May 1, 2025 | 79,200.00 | 81,000.00 | 79,200.00 | 80,900.00 | 80,900.00 | 4,271 |
| Apr 30, 2025 | 79,500.00 | 79,600.00 | 78,500.00 | 79,300.00 | 79,300.00 | 6,299 |
| Apr 28, 2025 | 79,600.00 | 80,000.00 | 79,400.00 | 79,500.00 | 79,500.00 | 3,332 |
| Apr 25, 2025 | 79,800.00 | 79,900.00 | 79,200.00 | 79,600.00 | 79,600.00 | 4,186 |
| Apr 24, 2025 | 80,600.00 | 80,600.00 | 79,400.00 | 79,800.00 | 79,800.00 | 3,939 |
| Apr 23, 2025 | 81,400.00 | 81,500.00 | 80,400.00 | 80,700.00 | 80,700.00 | 5,010 |
| Apr 22, 2025 | 80,900.00 | 81,300.00 | 80,700.00 | 81,100.00 | 81,100.00 | 4,864 |
| Apr 21, 2025 | 80,900.00 | 81,000.00 | 80,400.00 | 80,800.00 | 80,800.00 | 4,069 |
| Apr 18, 2025 | 80,800.00 | 81,300.00 | 80,600.00 | 80,700.00 | 80,700.00 | 4,377 |
| Apr 17, 2025 | 80,400.00 | 81,000.00 | 80,100.00 | 80,800.00 | 80,800.00 | 4,638 |
| Apr 16, 2025 | 79,700.00 | 80,500.00 | 79,400.00 | 80,400.00 | 80,400.00 | 4,355 |
| Apr 15, 2025 | 80,300.00 | 80,700.00 | 79,200.00 | 79,500.00 | 79,500.00 | 3,388 |
| Apr 14, 2025 | 80,300.00 | 81,100.00 | 80,000.00 | 80,200.00 | 80,200.00 | 3,489 |
| Apr 11, 2025 | 78,500.00 | 80,300.00 | 78,500.00 | 79,800.00 | 79,800.00 | 7,771 |
| Apr 10, 2025 | 78,200.00 | 80,100.00 | 77,700.00 | 79,300.00 | 79,300.00 | 9,339 |
| Apr 9, 2025 | 77,000.00 | 77,800.00 | 76,900.00 | 77,700.00 | 77,700.00 | 8,269 |
| Apr 8, 2025 | 77,400.00 | 78,500.00 | 76,900.00 | 77,500.00 | 77,500.00 | 7,542 |
| Apr 7, 2025 | 76,300.00 | 77,700.00 | 75,300.00 | 76,300.00 | 76,300.00 | 11,497 |
| Apr 4, 2025 | 77,700.00 | 78,700.00 | 77,600.00 | 78,600.00 | 78,600.00 | 7,602 |
| Apr 3, 2025 | 78,100.00 | 78,400.00 | 77,600.00 | 78,100.00 | 78,100.00 | 7,442 |
| Apr 2, 2025 | 79,700.00 | 79,700.00 | 78,200.00 | 78,600.00 | 78,600.00 | 4,252 |
| Apr 1, 2025 | 79,500.00 | 80,000.00 | 79,000.00 | 79,300.00 | 79,300.00 | 4,769 |
| Mar 31, 2025 | 80,200.00 | 80,400.00 | 79,000.00 | 79,100.00 | 79,100.00 | 6,436 |
| Mar 28, 2025 | 80,500.00 | 80,800.00 | 79,800.00 | 80,800.00 | 80,800.00 | 5,173 |
| Mar 27, 2025 | 80,000.00 | 80,700.00 | 79,800.00 | 80,700.00 | 80,700.00 | 4,727 |
| Mar 26, 2025 | 79,500.00 | 79,900.00 | 78,900.00 | 79,900.00 | 79,900.00 | 4,857 |
| Mar 25, 2025 | 79,500.00 | 80,200.00 | 79,500.00 | 79,500.00 | 79,500.00 | 4,987 |
| Mar 24, 2025 | 79,700.00 | 79,900.00 | 79,400.00 | 79,400.00 | 79,400.00 | 3,252 |
| Mar 21, 2025 | 78,900.00 | 79,800.00 | 78,900.00 | 79,800.00 | 79,800.00 | 7,843 |
| Mar 19, 2025 | 78,400.00 | 79,200.00 | 78,400.00 | 79,200.00 | 79,200.00 | 4,072 |
| Mar 18, 2025 | 78,300.00 | 79,000.00 | 78,200.00 | 78,800.00 | 78,800.00 | 4,614 |
| Mar 17, 2025 | 78,500.00 | 78,600.00 | 78,000.00 | 78,300.00 | 78,300.00 | 4,865 |
| Mar 14, 2025 | 78,900.00 | 78,900.00 | 78,100.00 | 78,400.00 | 78,400.00 | 7,014 |
| Mar 13, 2025 | 77,800.00 | 79,000.00 | 77,800.00 | 78,500.00 | 78,500.00 | 5,398 |
| Mar 12, 2025 | 76,900.00 | 78,200.00 | 76,900.00 | 77,800.00 | 77,800.00 | 4,443 |
| Mar 11, 2025 | 76,800.00 | 77,300.00 | 76,400.00 | 76,800.00 | 76,800.00 | 6,202 |
| Mar 10, 2025 | 77,600.00 | 77,600.00 | 76,800.00 | 76,800.00 | 76,800.00 | 5,419 |
| Mar 7, 2025 | 77,900.00 | 78,300.00 | 77,500.00 | 77,600.00 | 77,600.00 | 4,439 |
| Mar 6, 2025 | 78,700.00 | 78,900.00 | 77,700.00 | 78,200.00 | 78,200.00 | 4,947 |
| Mar 5, 2025 | 78,800.00 | 79,200.00 | 78,400.00 | 78,500.00 | 78,500.00 | 6,195 |
| Mar 4, 2025 | 79,700.00 | 79,700.00 | 78,500.00 | 78,600.00 | 78,600.00 | 4,370 |
| Mar 3, 2025 | 79,700.00 | 80,400.00 | 79,100.00 | 79,700.00 | 79,700.00 | 5,024 |
| Feb 28, 2025 | 79,900.00 | 80,600.00 | 79,300.00 | 79,300.00 | 79,300.00 | 11,888 |
| Feb 27, 2025 | 79,800.00 | 80,100.00 | 79,000.00 | 79,900.00 | 79,900.00 | 7,010 |
| Feb 26, 2025 | 79,600.00 | 79,600.00 | 78,200.00 | 79,300.00 | 79,300.00 | 7,693 |
| Feb 25, 2025 | 78,000.00 | 79,000.00 | 78,000.00 | 78,800.00 | 78,800.00 | 6,297 |
| Feb 21, 2025 | 77,700.00 | 78,000.00 | 77,400.00 | 77,700.00 | 77,700.00 | 4,842 |
| Feb 20, 2025 | 77,800.00 | 77,800.00 | 77,300.00 | 77,800.00 | 77,800.00 | 3,901 |
| Feb 19, 2025 | 77,700.00 | 78,000.00 | 77,500.00 | 77,800.00 | 77,800.00 | 5,448 |
| Feb 18, 2025 | 78,000.00 | 78,300.00 | 76,900.00 | 77,500.00 | 77,500.00 | 7,899 |
| Feb 17, 2025 | 79,000.00 | 79,300.00 | 78,300.00 | 78,700.00 | 78,700.00 | 3,798 |
| Feb 14, 2025 | 78,500.00 | 79,100.00 | 78,300.00 | 78,700.00 | 78,700.00 | 4,500 |
| Feb 13, 2025 | 78,000.00 | 78,500.00 | 77,900.00 | 78,400.00 | 78,400.00 | 3,612 |
| Feb 12, 2025 | 78,100.00 | 78,300.00 | 77,500.00 | 77,800.00 | 77,800.00 | 3,220 |
| Feb 10, 2025 | 78,800.00 | 78,800.00 | 77,700.00 | 78,000.00 | 78,000.00 | 4,843 |
| Feb 7, 2025 | 79,000.00 | 79,300.00 | 78,500.00 | 78,600.00 | 78,600.00 | 4,838 |
| Feb 6, 2025 | 79,400.00 | 79,700.00 | 79,100.00 | 79,100.00 | 79,100.00 | 5,426 |
| Feb 5, 2025 | 79,500.00 | 79,800.00 | 79,200.00 | 79,600.00 | 79,600.00 | 6,853 |
| Feb 4, 2025 | 80,300.00 | 80,500.00 | 79,400.00 | 79,700.00 | 79,700.00 | 6,521 |
| Feb 3, 2025 | 80,500.00 | 80,800.00 | 79,800.00 | 80,200.00 | 80,200.00 | 6,742 |
| Jan 31, 2025 | 80,700.00 | 81,300.00 | 80,400.00 | 81,000.00 | 81,000.00 | 6,248 |
| Jan 30, 2025 | 80,700.00 | 81,100.00 | 80,500.00 | 80,900.00 | 80,900.00 | 7,003 |
| Jan 29, 2025 | 80,700.00 | 81,500.00 | 80,700.00 | 81,100.00 | 81,100.00 | 6,169 |
| Jan 28, 2025 | 80,600.00 | 81,700.00 | 80,500.00 | 80,800.00 | 80,800.00 | 6,919 |
| Jan 27, 2025 | 79,800.00 | 80,500.00 | 79,700.00 | 80,500.00 | 80,500.00 | 7,254 |
| Jan 24, 2025 | 78,600.00 | 80,000.00 | 78,600.00 | 79,300.00 | 79,300.00 | 4,022 |
| Jan 23, 2025 | 79,300.00 | 79,500.00 | 78,600.00 | 78,800.00 | 78,800.00 | 3,546 |
| Jan 22, 2025 | 79,300.00 | 79,600.00 | 79,000.00 | 79,100.00 | 79,100.00 | 4,637 |
| Jan 21, 2025 | 79,000.00 | 79,600.00 | 78,700.00 | 79,000.00 | 79,000.00 | 6,606 |
| Jan 20, 2025 | 78,800.00 | 79,400.00 | 78,300.00 | 78,600.00 | 78,600.00 | 7,193 |
| Jan 17, 2025 | 78,300.00 | 79,100.00 | 78,300.00 | 78,500.00 | 78,500.00 | 6,897 |
| Jan 16, 2025 | 77,600.00 | 78,300.00 | 77,600.00 | 77,900.00 | 77,900.00 | 4,254 |
| Jan 15, 2025 | 77,000.00 | 77,800.00 | 77,000.00 | 77,600.00 | 77,600.00 | 3,923 |
| Jan 14, 2025 | 77,600.00 | 78,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 7,307 |
| Jan 10, 2025 | 77,700.00 | 78,300.00 | 77,100.00 | 77,100.00 | 77,100.00 | 6,131 |
| Jan 9, 2025 | 77,100.00 | 77,600.00 | 77,000.00 | 77,500.00 | 77,500.00 | 5,314 |
| Jan 8, 2025 | 77,800.00 | 78,100.00 | 77,100.00 | 77,100.00 | 77,100.00 | 6,666 |
| Jan 7, 2025 | 78,800.00 | 78,800.00 | 77,800.00 | 77,800.00 | 77,800.00 | 5,935 |
| Jan 6, 2025 | 78,100.00 | 78,900.00 | 77,800.00 | 78,100.00 | 78,100.00 | 9,056 |
| Dec 30, 2024 | 79,000.00 | 79,100.00 | 77,600.00 | 77,700.00 | 77,700.00 | 10,708 |
| Dec 27, 2024 | 5:1 Stock Splits | |||||
| Dec 27, 2024 | 77,700.00 | 79,100.00 | 77,500.00 | 79,100.00 | 79,100.00 | 10,430 |
| Dec 26, 2024 | 77,700.00 | 79,700.00 | 77,700.00 | 79,700.00 | 79,700.00 | 14,980 |
| Dec 25, 2024 | 78,400.00 | 78,500.00 | 78,000.00 | 78,300.00 | 78,300.00 | 3,740 |
| Dec 24, 2024 | 78,000.00 | 78,500.00 | 77,900.00 | 78,200.00 | 78,200.00 | 4,510 |
| Dec 23, 2024 | 77,400.00 | 78,100.00 | 77,400.00 | 77,900.00 | 77,900.00 | 5,665 |
| Dec 20, 2024 | 77,400.00 | 78,100.00 | 77,400.00 | 77,500.00 | 77,500.00 | 8,745 |
| Dec 19, 2024 | 77,800.00 | 78,100.00 | 77,300.00 | 77,300.00 | 77,300.00 | 5,075 |
| Dec 18, 2024 | 77,800.00 | 78,300.00 | 77,600.00 | 77,900.00 | 77,900.00 | 5,730 |
| Dec 17, 2024 | 77,600.00 | 77,900.00 | 77,200.00 | 77,300.00 | 77,300.00 | 4,925 |
| Dec 16, 2024 | 78,100.00 | 78,300.00 | 77,300.00 | 77,600.00 | 77,600.00 | 7,480 |
| Dec 13, 2024 | 77,800.00 | 78,600.00 | 77,800.00 | 78,200.00 | 78,200.00 | 10,180 |
| Dec 12, 2024 | 78,000.00 | 78,300.00 | 77,700.00 | 78,200.00 | 78,200.00 | 4,685 |
| Dec 11, 2024 | 77,900.00 | 78,300.00 | 77,700.00 | 78,200.00 | 78,200.00 | 5,215 |
| Dec 10, 2024 | 77,700.00 | 78,000.00 | 77,500.00 | 77,700.00 | 77,700.00 | 5,810 |
| Dec 9, 2024 | 77,700.00 | 77,800.00 | 77,400.00 | 77,600.00 | 77,600.00 | 8,120 |
| Dec 6, 2024 | 78,000.00 | 78,200.00 | 77,800.00 | 78,000.00 | 78,000.00 | 4,400 |
| Dec 5, 2024 | 78,300.00 | 78,400.00 | 77,800.00 | 78,200.00 | 78,200.00 | 6,670 |
| Dec 4, 2024 | 79,000.00 | 79,200.00 | 78,200.00 | 78,200.00 | 78,200.00 | 7,185 |
| Dec 3, 2024 | 78,700.00 | 79,000.00 | 78,300.00 | 78,900.00 | 78,900.00 | 6,595 |
| Dec 2, 2024 | 79,300.00 | 79,300.00 | 78,600.00 | 78,600.00 | 78,600.00 | 5,410 |
| Nov 29, 2024 | 79,400.00 | 79,700.00 | 79,000.00 | 79,000.00 | 79,000.00 | 4,485 |
| Nov 28, 2024 | 79,500.00 | 79,800.00 | 79,300.00 | 79,800.00 | 79,800.00 | 4,465 |
| Nov 27, 2024 | 80,000.00 | 80,000.00 | 79,100.00 | 79,300.00 | 79,300.00 | 5,515 |
| Nov 26, 2024 | 79,800.00 | 80,100.00 | 79,600.00 | 80,100.00 | 80,100.00 | 2,600 |
| Nov 25, 2024 | 79,800.00 | 80,300.00 | 79,700.00 | 79,700.00 | 79,700.00 | 5,555 |
| Nov 22, 2024 | 79,500.00 | 79,900.00 | 79,300.00 | 79,800.00 | 79,800.00 | 2,805 |
| Nov 21, 2024 | 80,000.00 | 80,000.00 | 79,300.00 | 79,400.00 | 79,400.00 | 4,355 |
| Nov 20, 2024 | 79,900.00 | 80,600.00 | 79,800.00 | 80,000.00 | 80,000.00 | 3,525 |
| Nov 19, 2024 | 79,500.00 | 80,100.00 | 79,500.00 | 79,900.00 | 79,900.00 | 4,185 |
| Nov 18, 2024 | 79,500.00 | 79,800.00 | 79,300.00 | 79,600.00 | 79,600.00 | 4,935 |
| Nov 15, 2024 | 79,700.00 | 80,300.00 | 79,600.00 | 79,600.00 | 79,600.00 | 5,880 |
| Nov 14, 2024 | 79,900.00 | 80,300.00 | 79,500.00 | 79,600.00 | 79,600.00 | 6,225 |
| Nov 13, 2024 | 80,600.00 | 80,700.00 | 79,700.00 | 79,800.00 | 79,800.00 | 6,610 |
| Nov 12, 2024 | 80,900.00 | 81,300.00 | 80,600.00 | 80,700.00 | 80,700.00 | 2,325 |
| Nov 11, 2024 | 80,700.00 | 81,100.00 | 80,500.00 | 81,000.00 | 81,000.00 | 5,570 |
| Nov 8, 2024 | 80,500.00 | 80,800.00 | 80,100.00 | 80,200.00 | 80,200.00 | 7,160 |
| Nov 7, 2024 | 82,100.00 | 82,100.00 | 80,300.00 | 80,400.00 | 80,400.00 | 6,350 |
| Nov 6, 2024 | 80,900.00 | 82,500.00 | 80,900.00 | 82,100.00 | 82,100.00 | 8,380 |
| Nov 5, 2024 | 81,000.00 | 81,000.00 | 80,300.00 | 80,300.00 | 80,300.00 | 3,620 |
| Nov 1, 2024 | 80,800.00 | 81,300.00 | 80,400.00 | 80,900.00 | 80,900.00 | 4,020 |
| Oct 31, 2024 | 80,600.00 | 81,300.00 | 80,600.00 | 80,800.00 | 80,800.00 | 5,285 |
| Oct 30, 2024 | 80,700.00 | 81,200.00 | 80,600.00 | 80,700.00 | 80,700.00 | 4,150 |
| Oct 29, 2024 | 80,700.00 | 81,100.00 | 80,400.00 | 80,900.00 | 80,900.00 | 5,070 |
| Oct 28, 2024 | 80,600.00 | 81,100.00 | 80,300.00 | 80,700.00 | 80,700.00 | 3,915 |
| Oct 25, 2024 | 80,700.00 | 81,000.00 | 80,300.00 | 80,900.00 | 80,900.00 | 5,470 |
| Oct 24, 2024 | 81,600.00 | 81,600.00 | 80,300.00 | 80,300.00 | 80,300.00 | 6,085 |
| Oct 23, 2024 | 81,700.00 | 82,100.00 | 81,400.00 | 81,800.00 | 81,800.00 | 3,825 |
| Oct 22, 2024 | 82,000.00 | 82,200.00 | 81,500.00 | 81,900.00 | 81,900.00 | 6,375 |
| Oct 21, 2024 | 82,300.00 | 82,300.00 | 81,800.00 | 81,900.00 | 81,900.00 | 3,905 |
| Oct 18, 2024 | 82,600.00 | 82,800.00 | 82,000.00 | 82,300.00 | 82,300.00 | 3,825 |
| Oct 17, 2024 | 82,700.00 | 83,100.00 | 82,300.00 | 82,300.00 | 82,300.00 | 4,045 |
| Oct 16, 2024 | 82,700.00 | 83,100.00 | 82,200.00 | 82,500.00 | 82,500.00 | 4,305 |
| Oct 15, 2024 | 83,300.00 | 83,500.00 | 82,700.00 | 82,900.00 | 82,900.00 | 4,970 |
| Oct 11, 2024 | 83,600.00 | 83,600.00 | 82,900.00 | 83,300.00 | 83,300.00 | 3,805 |
| Oct 10, 2024 | 83,600.00 | 83,700.00 | 83,400.00 | 83,600.00 | 83,600.00 | 3,205 |
| Oct 9, 2024 | 83,300.00 | 83,900.00 | 83,300.00 | 83,600.00 | 83,600.00 | 4,390 |
| Oct 8, 2024 | 83,600.00 | 83,900.00 | 83,100.00 | 83,800.00 | 83,800.00 | 3,375 |
| Oct 7, 2024 | 84,600.00 | 84,900.00 | 83,400.00 | 83,700.00 | 83,700.00 | 6,225 |
| Oct 4, 2024 | 84,500.00 | 84,900.00 | 84,200.00 | 84,600.00 | 84,600.00 | 6,370 |
| Oct 3, 2024 | 84,700.00 | 85,000.00 | 84,400.00 | 84,400.00 | 84,400.00 | 4,775 |
| Oct 2, 2024 | 84,800.00 | 84,800.00 | 84,100.00 | 84,700.00 | 84,700.00 | 4,880 |
| Oct 1, 2024 | 85,400.00 | 85,400.00 | 84,400.00 | 84,500.00 | 84,500.00 | 5,050 |
| Sep 30, 2024 | 85,800.00 | 86,100.00 | 85,000.00 | 85,100.00 | 85,100.00 | 8,415 |
| Sep 27, 2024 | 86,400.00 | 86,600.00 | 85,800.00 | 86,400.00 | 86,400.00 | 3,930 |
| Sep 26, 2024 | 85,500.00 | 86,100.00 | 85,500.00 | 86,100.00 | 86,100.00 | 5,385 |
| Sep 25, 2024 | 85,600.00 | 86,000.00 | 85,300.00 | 85,700.00 | 85,700.00 | 8,905 |
| Sep 24, 2024 | 86,000.00 | 86,100.00 | 85,400.00 | 85,500.00 | 85,500.00 | 6,315 |
| Sep 20, 2024 | 86,000.00 | 86,700.00 | 85,800.00 | 86,300.00 | 86,300.00 | 9,485 |
| Sep 19, 2024 | 85,500.00 | 86,200.00 | 85,500.00 | 86,200.00 | 86,200.00 | 2,930 |
| Sep 18, 2024 | 86,000.00 | 86,000.00 | 85,200.00 | 85,900.00 | 85,900.00 | 3,690 |
| Sep 17, 2024 | 86,000.00 | 86,700.00 | 85,700.00 | 86,600.00 | 86,600.00 | 2,700 |
| Sep 13, 2024 | 86,100.00 | 86,100.00 | 85,500.00 | 86,100.00 | 86,100.00 | 7,860 |
| Sep 12, 2024 | 85,700.00 | 86,000.00 | 85,200.00 | 85,600.00 | 85,600.00 | 4,180 |
| Sep 11, 2024 | 85,900.00 | 85,900.00 | 85,000.00 | 85,300.00 | 85,300.00 | 6,560 |
| Sep 10, 2024 | 85,200.00 | 86,900.00 | 85,200.00 | 86,400.00 | 86,400.00 | 7,205 |
| Sep 9, 2024 | 85,300.00 | 85,500.00 | 84,600.00 | 84,700.00 | 84,700.00 | 5,140 |
| Sep 6, 2024 | 85,800.00 | 85,800.00 | 85,100.00 | 85,200.00 | 85,200.00 | 4,345 |
| Sep 5, 2024 | 85,600.00 | 86,300.00 | 85,400.00 | 85,500.00 | 85,500.00 | 4,925 |
| Sep 4, 2024 | 86,300.00 | 86,600.00 | 85,600.00 | 85,600.00 | 85,600.00 | 4,395 |
| Sep 3, 2024 | 86,500.00 | 86,800.00 | 86,200.00 | 86,700.00 | 86,700.00 | 2,950 |
| Sep 2, 2024 | 86,400.00 | 86,800.00 | 86,000.00 | 86,400.00 | 86,400.00 | 3,910 |
| Aug 30, 2024 | 86,300.00 | 86,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | 9,005 |
| Aug 29, 2024 | 87,700.00 | 88,100.00 | 86,300.00 | 86,700.00 | 86,700.00 | 6,575 |
| Aug 28, 2024 | 88,000.00 | 88,200.00 | 87,600.00 | 87,900.00 | 87,900.00 | 6,760 |
| Aug 27, 2024 | 86,900.00 | 88,000.00 | 86,900.00 | 88,000.00 | 88,000.00 | 3,905 |
| Aug 26, 2024 | 86,900.00 | 87,200.00 | 86,400.00 | 86,700.00 | 86,700.00 | 5,830 |
| Aug 23, 2024 | 86,200.00 | 86,900.00 | 85,900.00 | 86,900.00 | 86,900.00 | 4,370 |
| Aug 22, 2024 | 85,800.00 | 86,400.00 | 85,000.00 | 86,200.00 | 86,200.00 | 5,560 |
| Aug 21, 2024 | 86,700.00 | 86,700.00 | 85,800.00 | 86,100.00 | 86,100.00 | 4,545 |
| Aug 20, 2024 | 86,600.00 | 86,800.00 | 86,100.00 | 86,700.00 | 86,700.00 | 5,395 |
| Aug 19, 2024 | 87,000.00 | 87,000.00 | 86,000.00 | 86,500.00 | 86,500.00 | 5,960 |
| Aug 16, 2024 | 86,400.00 | 87,000.00 | 85,700.00 | 87,000.00 | 87,000.00 | 5,040 |
| Aug 15, 2024 | 85,300.00 | 86,300.00 | 84,800.00 | 86,200.00 | 86,200.00 | 6,940 |
| Aug 14, 2024 | 85,400.00 | 86,100.00 | 84,800.00 | 86,000.00 | 86,000.00 | 7,100 |
| Aug 13, 2024 | 84,900.00 | 86,000.00 | 84,900.00 | 85,400.00 | 85,400.00 | 5,855 |
| Aug 9, 2024 | 85,200.00 | 85,900.00 | 84,500.00 | 84,500.00 | 84,500.00 | 9,465 |
| Aug 8, 2024 | 85,000.00 | 85,900.00 | 84,600.00 | 85,200.00 | 85,200.00 | 5,275 |
| Aug 7, 2024 | 83,200.00 | 85,700.00 | 82,800.00 | 84,400.00 | 84,400.00 | 13,055 |
| Aug 6, 2024 | 82,000.00 | 85,400.00 | 81,900.00 | 83,600.00 | 83,600.00 | 13,330 |
| Aug 5, 2024 | 84,200.00 | 84,400.00 | 81,300.00 | 81,700.00 | 81,700.00 | 12,275 |
| Aug 2, 2024 | 86,200.00 | 86,200.00 | 84,400.00 | 85,000.00 | 85,000.00 | 7,675 |
| Aug 1, 2024 | 86,800.00 | 86,800.00 | 85,700.00 | 86,200.00 | 86,200.00 | 6,365 |
| Jul 31, 2024 | 86,100.00 | 87,100.00 | 86,100.00 | 86,900.00 | 86,900.00 | 5,135 |
| Jul 30, 2024 | 86,300.00 | 86,600.00 | 85,600.00 | 85,900.00 | 85,900.00 | 7,525 |
| Jul 29, 2024 | 86,400.00 | 86,700.00 | 85,800.00 | 86,600.00 | 86,600.00 | 6,380 |
| Jul 26, 2024 | 86,500.00 | 86,800.00 | 86,100.00 | 86,300.00 | 86,300.00 | 4,395 |
| Jul 25, 2024 | 86,200.00 | 86,900.00 | 86,000.00 | 86,400.00 | 86,400.00 | 3,505 |
| Jul 24, 2024 | 86,700.00 | 87,300.00 | 86,200.00 | 86,300.00 | 86,300.00 | 4,240 |
| Jul 23, 2024 | 86,600.00 | 87,200.00 | 86,300.00 | 86,800.00 | 86,800.00 | 5,595 |
| Jul 22, 2024 | 87,700.00 | 87,900.00 | 86,500.00 | 86,500.00 | 86,500.00 | 5,015 |
| Jul 19, 2024 | 87,600.00 | 88,100.00 | 87,400.00 | 87,900.00 | 87,900.00 | 2,935 |
| Jul 18, 2024 | 88,200.00 | 88,700.00 | 87,400.00 | 87,700.00 | 87,700.00 | 5,420 |
| Jul 17, 2024 | 87,600.00 | 88,200.00 | 87,400.00 | 87,800.00 | 87,800.00 | 4,020 |
| Jul 16, 2024 | 88,200.00 | 88,200.00 | 87,400.00 | 87,700.00 | 87,700.00 | 3,340 |
| Jul 12, 2024 | 86,800.00 | 88,100.00 | 86,600.00 | 87,700.00 | 87,700.00 | 5,830 |
| Jul 11, 2024 | 86,800.00 | 87,100.00 | 86,300.00 | 86,500.00 | 86,500.00 | 3,700 |
| Jul 10, 2024 | 87,200.00 | 87,400.00 | 86,500.00 | 86,700.00 | 86,700.00 | 3,845 |
| Jul 9, 2024 | 87,000.00 | 87,500.00 | 86,700.00 | 87,500.00 | 87,500.00 | 4,935 |
| Jul 8, 2024 | 86,100.00 | 87,200.00 | 86,100.00 | 86,900.00 | 86,900.00 | 5,625 |
| Jul 5, 2024 | 86,200.00 | 86,600.00 | 85,600.00 | 86,100.00 | 86,100.00 | 5,185 |
| Jul 4, 2024 | 86,400.00 | 87,000.00 | 86,000.00 | 86,900.00 | 86,900.00 | 3,760 |
| Jul 3, 2024 | 86,500.00 | 86,700.00 | 86,100.00 | 86,400.00 | 86,400.00 | 4,245 |
| Jul 2, 2024 | 87,000.00 | 87,000.00 | 86,300.00 | 86,700.00 | 86,700.00 | 6,195 |
| Jul 1, 2024 | 88,000.00 | 88,000.00 | 86,700.00 | 86,700.00 | 86,700.00 | 6,210 |
| Jun 28, 2024 | 87,200.00 | 88,100.00 | 86,300.00 | 87,900.00 | 87,900.00 | 8,880 |
| Jun 27, 2024 | 2206 Dividend | |||||
| Jun 27, 2024 | 88,300.00 | 88,400.00 | 86,800.00 | 87,000.00 | 87,000.00 | 10,085 |
| Jun 26, 2024 | 90,800.00 | 90,800.00 | 89,800.00 | 90,500.00 | 88,294.00 | 14,725 |
| Jun 25, 2024 | 89,500.00 | 90,600.00 | 89,500.00 | 90,600.00 | 88,391.56 | 4,260 |
| Jun 24, 2024 | 89,800.00 | 90,200.00 | 89,000.00 | 89,500.00 | 87,318.38 | 3,695 |
| Jun 21, 2024 | 90,400.00 | 90,900.00 | 89,100.00 | 89,100.00 | 86,928.13 | 12,970 |
| Jun 20, 2024 | 90,100.00 | 91,000.00 | 89,900.00 | 90,400.00 | 88,196.44 | 3,600 |
| Jun 19, 2024 | 89,600.00 | 90,600.00 | 89,500.00 | 90,200.00 | 88,001.31 | 4,640 |
| Jun 18, 2024 | 89,100.00 | 89,800.00 | 89,100.00 | 89,800.00 | 87,611.06 | 3,495 |
| Jun 17, 2024 | 90,600.00 | 90,600.00 | 88,800.00 | 89,000.00 | 86,830.56 | 6,720 |
| Jun 14, 2024 | 89,900.00 | 91,300.00 | 89,900.00 | 90,600.00 | 88,391.56 | 6,995 |
| Jun 13, 2024 | 90,200.00 | 90,400.00 | 89,500.00 | 89,900.00 | 87,708.63 | 7,160 |