Tokyo - Delayed Quote JPY
Hankyu Hanshin REIT, Inc. (8977.T)
145,600.00
+1,200.00
+(0.83%)
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 1, 2025 | 144,300.00 | 147,400.00 | 143,700.00 | 145,600.00 | 145,600.00 | 1,304 |
| Apr 30, 2025 | 143,800.00 | 144,900.00 | 143,300.00 | 144,400.00 | 144,400.00 | 1,249 |
| Apr 28, 2025 | 142,500.00 | 143,300.00 | 141,800.00 | 143,300.00 | 143,300.00 | 1,509 |
| Apr 25, 2025 | 144,300.00 | 144,300.00 | 142,000.00 | 142,900.00 | 142,900.00 | 1,650 |
| Apr 24, 2025 | 144,500.00 | 145,100.00 | 142,600.00 | 143,500.00 | 143,500.00 | 1,290 |
| Apr 23, 2025 | 147,100.00 | 147,200.00 | 145,200.00 | 145,200.00 | 145,200.00 | 1,388 |
| Apr 22, 2025 | 147,400.00 | 147,400.00 | 145,100.00 | 147,200.00 | 147,200.00 | 1,491 |
| Apr 21, 2025 | 145,000.00 | 146,300.00 | 144,400.00 | 145,200.00 | 145,200.00 | 1,223 |
| Apr 18, 2025 | 146,600.00 | 146,600.00 | 145,200.00 | 145,300.00 | 145,300.00 | 1,131 |
| Apr 17, 2025 | 145,000.00 | 146,700.00 | 145,000.00 | 146,600.00 | 146,600.00 | 1,680 |
| Apr 16, 2025 | 144,500.00 | 145,900.00 | 143,900.00 | 144,800.00 | 144,800.00 | 1,597 |
| Apr 15, 2025 | 145,800.00 | 146,600.00 | 143,900.00 | 144,100.00 | 144,100.00 | 2,449 |
| Apr 14, 2025 | 146,600.00 | 148,500.00 | 146,000.00 | 146,600.00 | 146,600.00 | 1,622 |
| Apr 11, 2025 | 145,500.00 | 147,200.00 | 144,800.00 | 147,000.00 | 147,000.00 | 2,864 |
| Apr 10, 2025 | 145,000.00 | 148,000.00 | 144,200.00 | 146,800.00 | 146,800.00 | 3,419 |
| Apr 9, 2025 | 141,500.00 | 143,300.00 | 141,500.00 | 142,900.00 | 142,900.00 | 3,427 |
| Apr 8, 2025 | 142,000.00 | 144,300.00 | 141,600.00 | 142,400.00 | 142,400.00 | 3,359 |
| Apr 7, 2025 | 142,900.00 | 143,200.00 | 139,600.00 | 139,600.00 | 139,600.00 | 5,276 |
| Apr 4, 2025 | 143,700.00 | 145,200.00 | 143,600.00 | 143,700.00 | 143,700.00 | 4,143 |
| Apr 3, 2025 | 145,100.00 | 145,600.00 | 143,800.00 | 144,700.00 | 144,700.00 | 1,670 |
| Apr 2, 2025 | 147,800.00 | 147,800.00 | 145,600.00 | 146,900.00 | 146,900.00 | 1,437 |
| Apr 1, 2025 | 149,100.00 | 150,700.00 | 147,800.00 | 148,100.00 | 148,100.00 | 1,391 |
| Mar 31, 2025 | 151,800.00 | 152,600.00 | 149,100.00 | 149,100.00 | 149,100.00 | 1,956 |
| Mar 28, 2025 | 153,700.00 | 153,700.00 | 151,800.00 | 152,900.00 | 152,900.00 | 1,384 |
| Mar 27, 2025 | 153,500.00 | 154,500.00 | 152,300.00 | 153,700.00 | 153,700.00 | 2,093 |
| Mar 26, 2025 | 152,700.00 | 153,600.00 | 152,000.00 | 153,600.00 | 153,600.00 | 1,583 |
| Mar 25, 2025 | 151,400.00 | 154,500.00 | 151,400.00 | 152,400.00 | 152,400.00 | 2,265 |
| Mar 24, 2025 | 150,400.00 | 155,000.00 | 150,400.00 | 152,000.00 | 152,000.00 | 4,760 |
| Mar 21, 2025 | 147,000.00 | 152,300.00 | 147,000.00 | 151,700.00 | 151,700.00 | 8,815 |
| Mar 19, 2025 | 144,000.00 | 144,500.00 | 143,700.00 | 144,500.00 | 144,500.00 | 2,628 |
| Mar 18, 2025 | 144,100.00 | 144,300.00 | 143,600.00 | 144,000.00 | 144,000.00 | 3,517 |
| Mar 17, 2025 | 143,800.00 | 144,400.00 | 143,800.00 | 144,300.00 | 144,300.00 | 1,647 |
| Mar 14, 2025 | 144,000.00 | 144,500.00 | 143,800.00 | 144,100.00 | 144,100.00 | 2,394 |
| Mar 13, 2025 | 143,800.00 | 144,100.00 | 143,600.00 | 143,900.00 | 143,900.00 | 3,396 |
| Mar 12, 2025 | 143,800.00 | 144,400.00 | 143,800.00 | 143,800.00 | 143,800.00 | 2,468 |
| Mar 11, 2025 | 143,700.00 | 144,300.00 | 143,700.00 | 144,000.00 | 144,000.00 | 4,834 |
| Mar 10, 2025 | 143,700.00 | 143,900.00 | 143,400.00 | 143,600.00 | 143,600.00 | 5,740 |
| Mar 7, 2025 | 143,900.00 | 144,400.00 | 143,700.00 | 143,700.00 | 143,700.00 | 1,305 |
| Mar 6, 2025 | 143,700.00 | 144,200.00 | 143,600.00 | 143,900.00 | 143,900.00 | 4,230 |
| Mar 5, 2025 | 143,700.00 | 144,000.00 | 143,700.00 | 143,700.00 | 143,700.00 | 1,472 |
| Mar 4, 2025 | 143,800.00 | 144,200.00 | 143,600.00 | 143,700.00 | 143,700.00 | 3,538 |
| Mar 3, 2025 | 143,700.00 | 144,200.00 | 143,500.00 | 144,200.00 | 144,200.00 | 5,902 |
| Feb 28, 2025 | 144,700.00 | 145,700.00 | 143,600.00 | 143,600.00 | 143,600.00 | 5,366 |
| Feb 27, 2025 | 143,900.00 | 146,000.00 | 143,900.00 | 146,000.00 | 146,000.00 | 2,970 |
| Feb 26, 2025 | 143,800.00 | 144,500.00 | 143,600.00 | 144,500.00 | 144,500.00 | 4,320 |
| Feb 25, 2025 | 143,700.00 | 144,300.00 | 143,500.00 | 143,600.00 | 143,600.00 | 4,929 |
| Feb 21, 2025 | 143,800.00 | 144,300.00 | 143,700.00 | 143,700.00 | 143,700.00 | 3,297 |
| Feb 20, 2025 | 143,800.00 | 144,400.00 | 143,600.00 | 143,700.00 | 143,700.00 | 3,290 |
| Feb 19, 2025 | 144,500.00 | 145,500.00 | 143,600.00 | 144,000.00 | 144,000.00 | 4,992 |
| Feb 18, 2025 | 143,700.00 | 144,900.00 | 143,700.00 | 144,900.00 | 144,900.00 | 5,640 |
| Feb 17, 2025 | 143,600.00 | 144,200.00 | 143,600.00 | 143,800.00 | 143,800.00 | 8,104 |
| Feb 14, 2025 | 143,600.00 | 144,400.00 | 143,600.00 | 143,700.00 | 143,700.00 | 11,442 |
| Feb 13, 2025 | 144,300.00 | 145,200.00 | 141,600.00 | 143,700.00 | 143,700.00 | 28,427 |
| Feb 12, 2025 | 131,000.00 | 135,600.00 | 131,000.00 | 135,300.00 | 135,300.00 | 9,941 |
| Feb 10, 2025 | 130,200.00 | 131,600.00 | 129,400.00 | 130,700.00 | 130,700.00 | 4,550 |
| Feb 7, 2025 | 129,600.00 | 129,700.00 | 128,600.00 | 129,200.00 | 129,200.00 | 2,729 |
| Feb 6, 2025 | 129,400.00 | 130,200.00 | 129,200.00 | 130,200.00 | 130,200.00 | 2,450 |
| Feb 5, 2025 | 130,200.00 | 130,600.00 | 129,000.00 | 129,000.00 | 129,000.00 | 3,109 |
| Feb 4, 2025 | 129,500.00 | 130,700.00 | 128,600.00 | 130,700.00 | 130,700.00 | 5,413 |
| Feb 3, 2025 | 128,900.00 | 131,100.00 | 128,400.00 | 129,000.00 | 129,000.00 | 5,259 |
| Jan 31, 2025 | 128,200.00 | 128,500.00 | 127,100.00 | 128,100.00 | 128,100.00 | 4,047 |
| Jan 30, 2025 | 127,600.00 | 128,200.00 | 126,800.00 | 127,800.00 | 127,800.00 | 2,408 |
| Jan 29, 2025 | 127,100.00 | 128,900.00 | 127,100.00 | 128,200.00 | 128,200.00 | 1,798 |
| Jan 28, 2025 | 126,900.00 | 128,600.00 | 126,600.00 | 127,100.00 | 127,100.00 | 2,271 |
| Jan 27, 2025 | 124,900.00 | 126,900.00 | 124,900.00 | 126,900.00 | 126,900.00 | 1,983 |
| Jan 24, 2025 | 123,800.00 | 125,700.00 | 123,800.00 | 124,800.00 | 124,800.00 | 1,877 |
| Jan 23, 2025 | 123,500.00 | 124,200.00 | 123,300.00 | 123,800.00 | 123,800.00 | 2,146 |
| Jan 22, 2025 | 123,200.00 | 123,500.00 | 122,800.00 | 123,000.00 | 123,000.00 | 1,236 |
| Jan 21, 2025 | 123,700.00 | 123,900.00 | 122,600.00 | 123,100.00 | 123,100.00 | 1,532 |
| Jan 20, 2025 | 123,400.00 | 123,500.00 | 122,600.00 | 122,800.00 | 122,800.00 | 1,581 |
| Jan 17, 2025 | 123,800.00 | 123,800.00 | 122,900.00 | 123,400.00 | 123,400.00 | 1,591 |
| Jan 16, 2025 | 123,500.00 | 123,600.00 | 122,600.00 | 123,400.00 | 123,400.00 | 1,760 |
| Jan 15, 2025 | 122,300.00 | 122,700.00 | 121,800.00 | 122,500.00 | 122,500.00 | 2,041 |
| Jan 14, 2025 | 123,000.00 | 123,400.00 | 121,800.00 | 122,000.00 | 122,000.00 | 2,677 |
| Jan 10, 2025 | 122,700.00 | 123,100.00 | 122,300.00 | 122,600.00 | 122,600.00 | 1,212 |
| Jan 9, 2025 | 123,100.00 | 123,600.00 | 122,500.00 | 123,200.00 | 123,200.00 | 2,116 |
| Jan 8, 2025 | 124,800.00 | 125,100.00 | 123,100.00 | 123,100.00 | 123,100.00 | 1,775 |
| Jan 7, 2025 | 124,900.00 | 124,900.00 | 123,600.00 | 123,600.00 | 123,600.00 | 2,477 |
| Jan 6, 2025 | 124,000.00 | 125,100.00 | 123,800.00 | 124,200.00 | 124,200.00 | 2,768 |
| Dec 30, 2024 | 123,500.00 | 123,800.00 | 122,000.00 | 122,000.00 | 122,000.00 | 2,709 |
| Dec 27, 2024 | 123,400.00 | 123,600.00 | 122,400.00 | 123,000.00 | 123,000.00 | 1,586 |
| Dec 26, 2024 | 122,000.00 | 123,000.00 | 121,600.00 | 123,000.00 | 123,000.00 | 2,072 |
| Dec 25, 2024 | 121,100.00 | 121,700.00 | 120,800.00 | 121,600.00 | 121,600.00 | 1,529 |
| Dec 24, 2024 | 121,500.00 | 122,400.00 | 120,800.00 | 121,000.00 | 121,000.00 | 2,759 |
| Dec 23, 2024 | 119,800.00 | 121,800.00 | 119,800.00 | 121,100.00 | 121,100.00 | 3,356 |
| Dec 20, 2024 | 120,000.00 | 120,500.00 | 119,400.00 | 119,400.00 | 119,400.00 | 3,490 |
| Dec 19, 2024 | 118,000.00 | 120,500.00 | 117,800.00 | 119,400.00 | 119,400.00 | 3,363 |
| Dec 18, 2024 | 118,400.00 | 119,300.00 | 118,200.00 | 118,200.00 | 118,200.00 | 1,983 |
| Dec 17, 2024 | 118,700.00 | 119,600.00 | 117,900.00 | 118,400.00 | 118,400.00 | 3,372 |
| Dec 16, 2024 | 118,500.00 | 118,500.00 | 117,400.00 | 118,200.00 | 118,200.00 | 1,449 |
| Dec 13, 2024 | 118,400.00 | 118,800.00 | 117,400.00 | 118,100.00 | 118,100.00 | 3,925 |
| Dec 12, 2024 | 117,000.00 | 118,400.00 | 116,400.00 | 117,700.00 | 117,700.00 | 2,857 |
| Dec 11, 2024 | 114,600.00 | 116,700.00 | 114,600.00 | 116,400.00 | 116,400.00 | 2,312 |
| Dec 10, 2024 | 114,700.00 | 115,700.00 | 114,500.00 | 115,000.00 | 115,000.00 | 3,305 |
| Dec 9, 2024 | 117,300.00 | 117,300.00 | 115,000.00 | 115,000.00 | 115,000.00 | 3,359 |
| Dec 6, 2024 | 117,200.00 | 117,900.00 | 117,200.00 | 117,800.00 | 117,800.00 | 1,699 |
| Dec 5, 2024 | 117,100.00 | 118,000.00 | 116,900.00 | 117,300.00 | 117,300.00 | 2,652 |
| Dec 4, 2024 | 117,800.00 | 118,200.00 | 116,900.00 | 116,900.00 | 116,900.00 | 2,094 |
| Dec 3, 2024 | 117,800.00 | 118,400.00 | 117,300.00 | 117,800.00 | 117,800.00 | 2,306 |
| Dec 2, 2024 | 118,500.00 | 118,700.00 | 117,800.00 | 117,800.00 | 117,800.00 | 1,548 |
| Nov 29, 2024 | 119,000.00 | 119,000.00 | 118,000.00 | 118,000.00 | 118,000.00 | 2,597 |
| Nov 28, 2024 | 117,400.00 | 119,000.00 | 117,300.00 | 118,900.00 | 118,900.00 | 4,173 |
| Nov 27, 2024 | 121,400.00 | 121,800.00 | 120,200.00 | 120,400.00 | 120,400.00 | 6,332 |
| Nov 26, 2024 | 122,100.00 | 122,100.00 | 121,100.00 | 122,000.00 | 122,000.00 | 2,420 |
| Nov 25, 2024 | 121,400.00 | 122,400.00 | 121,300.00 | 121,300.00 | 121,300.00 | 3,252 |
| Nov 22, 2024 | 121,000.00 | 121,700.00 | 120,700.00 | 121,400.00 | 121,400.00 | 1,279 |
| Nov 21, 2024 | 121,300.00 | 121,500.00 | 120,700.00 | 120,700.00 | 120,700.00 | 1,620 |
| Nov 20, 2024 | 121,500.00 | 122,300.00 | 121,100.00 | 121,300.00 | 121,300.00 | 1,534 |
| Nov 19, 2024 | 120,600.00 | 121,500.00 | 120,600.00 | 121,500.00 | 121,500.00 | 1,148 |
| Nov 18, 2024 | 120,000.00 | 120,700.00 | 119,500.00 | 120,200.00 | 120,200.00 | 1,556 |
| Nov 15, 2024 | 119,300.00 | 120,000.00 | 119,000.00 | 119,600.00 | 119,600.00 | 1,745 |
| Nov 14, 2024 | 119,300.00 | 119,400.00 | 118,200.00 | 118,600.00 | 118,600.00 | 2,753 |
| Nov 13, 2024 | 120,100.00 | 120,300.00 | 119,100.00 | 119,300.00 | 119,300.00 | 2,131 |
| Nov 12, 2024 | 120,900.00 | 121,000.00 | 120,300.00 | 120,300.00 | 120,300.00 | 998 |
| Nov 11, 2024 | 120,000.00 | 120,400.00 | 119,700.00 | 120,400.00 | 120,400.00 | 987 |
| Nov 8, 2024 | 120,100.00 | 121,000.00 | 119,700.00 | 119,800.00 | 119,800.00 | 1,459 |
| Nov 7, 2024 | 121,000.00 | 121,300.00 | 119,700.00 | 119,700.00 | 119,700.00 | 1,774 |
| Nov 6, 2024 | 119,600.00 | 121,700.00 | 119,600.00 | 121,700.00 | 121,700.00 | 1,616 |
| Nov 5, 2024 | 120,500.00 | 120,500.00 | 119,400.00 | 119,400.00 | 119,400.00 | 1,386 |
| Nov 1, 2024 | 120,300.00 | 120,900.00 | 120,000.00 | 120,100.00 | 120,100.00 | 1,622 |
| Oct 31, 2024 | 121,200.00 | 121,700.00 | 120,500.00 | 120,600.00 | 120,600.00 | 2,267 |
| Oct 30, 2024 | 121,300.00 | 122,100.00 | 121,200.00 | 121,300.00 | 121,300.00 | 1,131 |
| Oct 29, 2024 | 121,000.00 | 121,800.00 | 120,400.00 | 121,300.00 | 121,300.00 | 1,395 |
| Oct 28, 2024 | 119,500.00 | 121,300.00 | 119,300.00 | 120,900.00 | 120,900.00 | 759 |
| Oct 25, 2024 | 119,200.00 | 120,300.00 | 119,200.00 | 119,900.00 | 119,900.00 | 1,026 |
| Oct 24, 2024 | 120,400.00 | 120,400.00 | 119,200.00 | 119,200.00 | 119,200.00 | 1,014 |
| Oct 23, 2024 | 119,000.00 | 120,800.00 | 118,700.00 | 120,400.00 | 120,400.00 | 1,838 |
| Oct 22, 2024 | 121,400.00 | 121,400.00 | 119,300.00 | 119,300.00 | 119,300.00 | 2,981 |
| Oct 21, 2024 | 122,500.00 | 122,500.00 | 121,500.00 | 121,500.00 | 121,500.00 | 732 |
| Oct 18, 2024 | 122,200.00 | 122,800.00 | 121,700.00 | 122,500.00 | 122,500.00 | 889 |
| Oct 17, 2024 | 122,200.00 | 122,700.00 | 121,500.00 | 121,800.00 | 121,800.00 | 862 |
| Oct 16, 2024 | 122,000.00 | 122,800.00 | 121,400.00 | 122,100.00 | 122,100.00 | 1,092 |
| Oct 15, 2024 | 122,000.00 | 122,700.00 | 121,100.00 | 122,400.00 | 122,400.00 | 2,094 |
| Oct 11, 2024 | 121,900.00 | 122,300.00 | 121,500.00 | 122,000.00 | 122,000.00 | 773 |
| Oct 10, 2024 | 122,100.00 | 122,400.00 | 121,300.00 | 122,100.00 | 122,100.00 | 900 |
| Oct 9, 2024 | 122,400.00 | 122,700.00 | 121,600.00 | 121,700.00 | 121,700.00 | 1,237 |
| Oct 8, 2024 | 123,400.00 | 123,400.00 | 122,100.00 | 122,100.00 | 122,100.00 | 1,575 |
| Oct 7, 2024 | 124,800.00 | 124,800.00 | 122,900.00 | 123,400.00 | 123,400.00 | 1,565 |
| Oct 4, 2024 | 124,800.00 | 125,100.00 | 123,600.00 | 123,600.00 | 123,600.00 | 1,815 |
| Oct 3, 2024 | 124,300.00 | 125,100.00 | 124,200.00 | 124,300.00 | 124,300.00 | 1,351 |
| Oct 2, 2024 | 124,400.00 | 124,400.00 | 123,300.00 | 124,300.00 | 124,300.00 | 1,314 |
| Oct 1, 2024 | 125,000.00 | 125,000.00 | 123,500.00 | 124,300.00 | 124,300.00 | 1,523 |
| Sep 30, 2024 | 127,000.00 | 127,000.00 | 123,800.00 | 123,800.00 | 123,800.00 | 3,053 |
| Sep 27, 2024 | 127,700.00 | 128,400.00 | 127,300.00 | 127,800.00 | 127,800.00 | 1,142 |
| Sep 26, 2024 | 127,000.00 | 127,900.00 | 126,800.00 | 127,900.00 | 127,900.00 | 1,499 |
| Sep 25, 2024 | 126,900.00 | 127,600.00 | 126,100.00 | 127,000.00 | 127,000.00 | 1,332 |
| Sep 24, 2024 | 127,100.00 | 127,100.00 | 126,200.00 | 126,800.00 | 126,800.00 | 1,474 |
| Sep 20, 2024 | 126,800.00 | 127,800.00 | 126,400.00 | 126,900.00 | 126,900.00 | 1,838 |
| Sep 19, 2024 | 127,000.00 | 127,800.00 | 126,600.00 | 127,000.00 | 127,000.00 | 1,491 |
| Sep 18, 2024 | 125,100.00 | 127,000.00 | 125,000.00 | 127,000.00 | 127,000.00 | 2,000 |
| Sep 17, 2024 | 124,500.00 | 125,500.00 | 123,700.00 | 125,100.00 | 125,100.00 | 1,396 |
| Sep 13, 2024 | 125,300.00 | 125,300.00 | 124,500.00 | 124,800.00 | 124,800.00 | 2,240 |
| Sep 12, 2024 | 124,400.00 | 125,100.00 | 124,000.00 | 125,100.00 | 125,100.00 | 1,433 |
| Sep 11, 2024 | 125,000.00 | 125,000.00 | 123,100.00 | 123,900.00 | 123,900.00 | 2,368 |
| Sep 10, 2024 | 124,100.00 | 125,500.00 | 124,100.00 | 125,300.00 | 125,300.00 | 1,257 |
| Sep 9, 2024 | 124,700.00 | 124,900.00 | 123,500.00 | 123,500.00 | 123,500.00 | 2,039 |
| Sep 6, 2024 | 125,500.00 | 125,800.00 | 124,800.00 | 124,800.00 | 124,800.00 | 1,590 |
| Sep 5, 2024 | 126,200.00 | 126,600.00 | 125,100.00 | 125,100.00 | 125,100.00 | 1,551 |
| Sep 4, 2024 | 128,200.00 | 128,700.00 | 126,000.00 | 126,200.00 | 126,200.00 | 1,815 |
| Sep 3, 2024 | 129,800.00 | 129,800.00 | 128,400.00 | 128,800.00 | 128,800.00 | 1,234 |
| Sep 2, 2024 | 130,400.00 | 131,000.00 | 129,100.00 | 129,200.00 | 129,200.00 | 1,335 |
| Aug 30, 2024 | 130,100.00 | 130,100.00 | 129,000.00 | 130,000.00 | 130,000.00 | 3,622 |
| Aug 29, 2024 | 131,800.00 | 132,800.00 | 129,500.00 | 130,100.00 | 130,100.00 | 2,003 |
| Aug 28, 2024 | 132,600.00 | 132,600.00 | 131,500.00 | 131,900.00 | 131,900.00 | 1,888 |
| Aug 27, 2024 | 130,000.00 | 132,600.00 | 130,000.00 | 132,600.00 | 132,600.00 | 1,986 |
| Aug 26, 2024 | 129,600.00 | 130,500.00 | 129,000.00 | 130,500.00 | 130,500.00 | 1,537 |
| Aug 23, 2024 | 129,600.00 | 129,900.00 | 128,700.00 | 129,100.00 | 129,100.00 | 1,390 |
| Aug 22, 2024 | 129,400.00 | 129,600.00 | 128,000.00 | 129,600.00 | 129,600.00 | 1,690 |
| Aug 21, 2024 | 131,200.00 | 131,200.00 | 129,700.00 | 129,700.00 | 129,700.00 | 1,578 |
| Aug 20, 2024 | 131,200.00 | 132,200.00 | 130,400.00 | 131,600.00 | 131,600.00 | 1,396 |
| Aug 19, 2024 | 131,100.00 | 131,300.00 | 130,000.00 | 131,200.00 | 131,200.00 | 1,613 |
| Aug 16, 2024 | 130,300.00 | 131,500.00 | 129,600.00 | 131,400.00 | 131,400.00 | 1,121 |
| Aug 15, 2024 | 129,400.00 | 130,500.00 | 128,600.00 | 130,300.00 | 130,300.00 | 1,110 |
| Aug 14, 2024 | 129,700.00 | 130,300.00 | 128,600.00 | 130,300.00 | 130,300.00 | 1,981 |
| Aug 13, 2024 | 127,600.00 | 129,900.00 | 127,600.00 | 129,100.00 | 129,100.00 | 1,741 |
| Aug 9, 2024 | 128,700.00 | 129,300.00 | 127,200.00 | 127,200.00 | 127,200.00 | 2,212 |
| Aug 8, 2024 | 128,700.00 | 130,300.00 | 127,900.00 | 128,200.00 | 128,200.00 | 1,381 |
| Aug 7, 2024 | 127,000.00 | 130,500.00 | 126,500.00 | 128,700.00 | 128,700.00 | 2,894 |
| Aug 6, 2024 | 124,500.00 | 130,000.00 | 123,900.00 | 128,000.00 | 128,000.00 | 3,218 |
| Aug 5, 2024 | 128,000.00 | 128,200.00 | 123,900.00 | 124,600.00 | 124,600.00 | 2,821 |
| Aug 2, 2024 | 130,400.00 | 131,100.00 | 128,800.00 | 129,500.00 | 129,500.00 | 2,425 |
| Aug 1, 2024 | 132,800.00 | 132,800.00 | 130,300.00 | 131,300.00 | 131,300.00 | 1,657 |
| Jul 31, 2024 | 131,700.00 | 133,900.00 | 131,700.00 | 133,100.00 | 133,100.00 | 1,290 |
| Jul 30, 2024 | 132,900.00 | 133,000.00 | 131,400.00 | 131,400.00 | 131,400.00 | 1,956 |
| Jul 29, 2024 | 132,100.00 | 132,500.00 | 131,400.00 | 132,500.00 | 132,500.00 | 1,329 |
| Jul 26, 2024 | 132,000.00 | 132,500.00 | 131,700.00 | 132,100.00 | 132,100.00 | 1,070 |
| Jul 25, 2024 | 131,500.00 | 132,400.00 | 131,200.00 | 131,200.00 | 131,200.00 | 1,244 |
| Jul 24, 2024 | 131,700.00 | 132,200.00 | 131,000.00 | 131,500.00 | 131,500.00 | 856 |
| Jul 23, 2024 | 132,100.00 | 132,100.00 | 130,800.00 | 131,300.00 | 131,300.00 | 1,201 |
| Jul 22, 2024 | 133,100.00 | 133,400.00 | 131,100.00 | 131,500.00 | 131,500.00 | 2,085 |
| Jul 19, 2024 | 134,400.00 | 134,700.00 | 132,600.00 | 133,400.00 | 133,400.00 | 572 |
| Jul 18, 2024 | 133,800.00 | 134,900.00 | 133,500.00 | 134,300.00 | 134,300.00 | 784 |
| Jul 17, 2024 | 133,600.00 | 134,200.00 | 133,100.00 | 133,700.00 | 133,700.00 | 897 |
| Jul 16, 2024 | 134,100.00 | 134,300.00 | 133,500.00 | 133,600.00 | 133,600.00 | 551 |
| Jul 12, 2024 | 133,000.00 | 134,400.00 | 132,800.00 | 134,400.00 | 134,400.00 | 1,288 |
| Jul 11, 2024 | 132,500.00 | 133,200.00 | 132,100.00 | 133,100.00 | 133,100.00 | 891 |
| Jul 10, 2024 | 131,600.00 | 132,300.00 | 131,500.00 | 132,300.00 | 132,300.00 | 681 |
| Jul 9, 2024 | 132,000.00 | 132,100.00 | 130,800.00 | 132,000.00 | 132,000.00 | 1,138 |
| Jul 8, 2024 | 131,800.00 | 132,500.00 | 131,600.00 | 132,100.00 | 132,100.00 | 938 |
| Jul 5, 2024 | 132,200.00 | 132,200.00 | 131,200.00 | 131,400.00 | 131,400.00 | 870 |
| Jul 4, 2024 | 131,300.00 | 132,200.00 | 131,200.00 | 132,200.00 | 132,200.00 | 582 |
| Jul 3, 2024 | 130,200.00 | 131,600.00 | 129,800.00 | 131,600.00 | 131,600.00 | 1,795 |
| Jul 2, 2024 | 131,100.00 | 131,100.00 | 129,700.00 | 130,800.00 | 130,800.00 | 1,570 |
| Jul 1, 2024 | 132,400.00 | 132,400.00 | 130,600.00 | 130,600.00 | 130,600.00 | 1,331 |
| Jun 28, 2024 | 132,100.00 | 132,100.00 | 130,300.00 | 131,900.00 | 131,900.00 | 1,248 |
| Jun 27, 2024 | 132,400.00 | 132,400.00 | 130,900.00 | 132,000.00 | 132,000.00 | 2,002 |
| Jun 26, 2024 | 132,000.00 | 132,500.00 | 131,400.00 | 132,500.00 | 132,500.00 | 2,322 |
| Jun 25, 2024 | 131,700.00 | 132,500.00 | 131,600.00 | 132,500.00 | 132,500.00 | 1,146 |
| Jun 24, 2024 | 132,100.00 | 132,300.00 | 131,500.00 | 131,700.00 | 131,700.00 | 700 |
| Jun 21, 2024 | 131,000.00 | 132,300.00 | 131,000.00 | 132,300.00 | 132,300.00 | 1,972 |
| Jun 20, 2024 | 131,400.00 | 132,800.00 | 131,100.00 | 131,500.00 | 131,500.00 | 1,159 |
| Jun 19, 2024 | 131,000.00 | 131,800.00 | 130,600.00 | 131,800.00 | 131,800.00 | 812 |
| Jun 18, 2024 | 131,200.00 | 131,200.00 | 130,100.00 | 131,100.00 | 131,100.00 | 826 |
| Jun 17, 2024 | 130,900.00 | 131,200.00 | 130,500.00 | 131,200.00 | 131,200.00 | 925 |
| Jun 14, 2024 | 131,100.00 | 131,700.00 | 130,200.00 | 130,900.00 | 130,900.00 | 1,540 |
| Jun 13, 2024 | 130,700.00 | 130,700.00 | 129,800.00 | 130,100.00 | 130,100.00 | 1,450 |
| Jun 12, 2024 | 130,600.00 | 131,200.00 | 130,100.00 | 130,600.00 | 130,600.00 | 1,152 |
| Jun 11, 2024 | 131,900.00 | 132,200.00 | 130,300.00 | 130,400.00 | 130,400.00 | 1,761 |
| Jun 10, 2024 | 132,000.00 | 132,000.00 | 130,700.00 | 131,400.00 | 131,400.00 | 1,474 |
| Jun 7, 2024 | 133,000.00 | 133,000.00 | 131,500.00 | 132,100.00 | 132,100.00 | 1,754 |
| Jun 6, 2024 | 132,400.00 | 133,700.00 | 131,500.00 | 133,700.00 | 133,700.00 | 2,089 |
| Jun 5, 2024 | 132,500.00 | 133,100.00 | 132,200.00 | 132,500.00 | 132,500.00 | 1,442 |
| Jun 4, 2024 | 133,000.00 | 133,200.00 | 132,400.00 | 133,000.00 | 133,000.00 | 1,467 |
| Jun 3, 2024 | 133,100.00 | 133,100.00 | 132,200.00 | 132,200.00 | 132,200.00 | 1,319 |
| May 31, 2024 | 132,600.00 | 132,800.00 | 131,500.00 | 132,800.00 | 132,800.00 | 5,046 |
| May 30, 2024 | 3030 Dividend | |||||
| May 30, 2024 | 133,000.00 | 133,000.00 | 131,100.00 | 132,000.00 | 132,000.00 | 3,171 |
| May 29, 2024 | 137,500.00 | 137,800.00 | 135,300.00 | 135,400.00 | 132,370.00 | 7,522 |
| May 28, 2024 | 137,400.00 | 138,200.00 | 137,300.00 | 138,200.00 | 135,107.34 | 1,169 |
| May 27, 2024 | 137,700.00 | 138,000.00 | 136,900.00 | 137,800.00 | 134,716.30 | 1,109 |
| May 24, 2024 | 137,500.00 | 137,700.00 | 136,600.00 | 137,300.00 | 134,227.48 | 1,284 |
| May 23, 2024 | 139,000.00 | 139,000.00 | 137,300.00 | 137,700.00 | 134,618.53 | 1,240 |
| May 22, 2024 | 138,600.00 | 138,800.00 | 138,000.00 | 138,600.00 | 135,498.39 | 1,022 |
| May 21, 2024 | 139,500.00 | 139,700.00 | 138,300.00 | 138,900.00 | 135,791.67 | 1,262 |
| May 20, 2024 | 139,600.00 | 139,700.00 | 139,000.00 | 139,500.00 | 136,378.25 | 1,073 |
| May 17, 2024 | 139,400.00 | 140,200.00 | 139,100.00 | 139,600.00 | 136,476.02 | 941 |
| May 16, 2024 | 139,700.00 | 140,100.00 | 138,800.00 | 139,800.00 | 136,671.53 | 1,094 |
| May 15, 2024 | 139,900.00 | 140,600.00 | 139,200.00 | 139,900.00 | 136,769.30 | 1,015 |
| May 14, 2024 | 139,500.00 | 139,900.00 | 139,100.00 | 139,900.00 | 136,769.30 | 907 |
| May 13, 2024 | 139,300.00 | 139,500.00 | 138,800.00 | 139,500.00 | 136,378.25 | 811 |
| May 10, 2024 | 140,800.00 | 140,900.00 | 138,400.00 | 139,200.00 | 136,084.97 | 2,377 |
| May 9, 2024 | 141,600.00 | 141,800.00 | 140,600.00 | 140,800.00 | 137,649.16 | 1,153 |
| May 8, 2024 | 143,000.00 | 143,400.00 | 141,300.00 | 141,600.00 | 138,431.25 | 1,119 |
| May 7, 2024 | 142,000.00 | 143,000.00 | 141,500.00 | 143,000.00 | 139,799.92 | 1,311 |
| May 2, 2024 | 142,200.00 | 143,000.00 | 141,900.00 | 142,000.00 | 138,822.30 | 1,182 |
| May 1, 2024 | 140,700.00 | 142,200.00 | 140,700.00 | 141,900.00 | 138,724.55 | 1,297 |