Tokyo - Delayed Quote • JPY
SOSiLA Logistics REIT, Inc. (2979.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 | 123,700.00 | 124,600.00 | 122,900.00 | 124,600.00 | 124,600.00 | 2,015 |
| Apr 25, 2024 | 124,200.00 | 124,500.00 | 123,000.00 | 123,600.00 | 123,600.00 | 1,872 |
| Apr 24, 2024 | 123,100.00 | 123,700.00 | 122,500.00 | 123,300.00 | 123,300.00 | 1,141 |
| Apr 23, 2024 | 123,200.00 | 124,200.00 | 122,900.00 | 123,000.00 | 123,000.00 | 1,750 |
| Apr 22, 2024 | 121,400.00 | 123,100.00 | 121,400.00 | 122,700.00 | 122,700.00 | 1,519 |
| Apr 19, 2024 | 121,800.00 | 122,300.00 | 120,100.00 | 121,300.00 | 121,300.00 | 2,141 |
| Apr 18, 2024 | 122,200.00 | 122,700.00 | 121,300.00 | 122,200.00 | 122,200.00 | 1,218 |
| Apr 17, 2024 | 121,800.00 | 122,800.00 | 120,900.00 | 122,200.00 | 122,200.00 | 1,489 |
| Apr 16, 2024 | 122,000.00 | 122,600.00 | 121,300.00 | 121,800.00 | 121,800.00 | 2,181 |
| Apr 15, 2024 | 122,300.00 | 122,600.00 | 121,400.00 | 121,500.00 | 121,500.00 | 1,378 |
| Apr 12, 2024 | 124,600.00 | 124,600.00 | 121,900.00 | 122,700.00 | 122,700.00 | 2,052 |
| Apr 11, 2024 | 123,100.00 | 124,200.00 | 122,200.00 | 124,200.00 | 124,200.00 | 1,905 |
| Apr 10, 2024 | 124,100.00 | 124,900.00 | 122,800.00 | 122,900.00 | 122,900.00 | 2,127 |
| Apr 9, 2024 | 122,900.00 | 124,700.00 | 122,500.00 | 124,100.00 | 124,100.00 | 2,036 |
| Apr 8, 2024 | 121,200.00 | 123,500.00 | 120,600.00 | 122,900.00 | 122,900.00 | 2,478 |
| Apr 5, 2024 | 120,500.00 | 121,600.00 | 119,900.00 | 121,600.00 | 121,600.00 | 2,585 |
| Apr 4, 2024 | 120,600.00 | 121,200.00 | 120,100.00 | 121,200.00 | 121,200.00 | 1,593 |
| Apr 3, 2024 | 121,800.00 | 122,000.00 | 120,100.00 | 120,500.00 | 120,500.00 | 2,350 |
| Apr 2, 2024 | 123,100.00 | 123,300.00 | 121,000.00 | 122,400.00 | 122,400.00 | 2,806 |
| Apr 1, 2024 | 123,000.00 | 124,600.00 | 122,900.00 | 123,000.00 | 123,000.00 | 2,603 |
| Mar 29, 2024 | 122,700.00 | 123,100.00 | 121,900.00 | 122,700.00 | 122,700.00 | 1,513 |
| Mar 28, 2024 | 124,800.00 | 124,800.00 | 121,800.00 | 122,000.00 | 122,000.00 | 3,162 |
| Mar 27, 2024 | 123,700.00 | 124,800.00 | 123,000.00 | 124,300.00 | 124,300.00 | 3,483 |
| Mar 26, 2024 | 124,400.00 | 124,400.00 | 122,800.00 | 123,700.00 | 123,700.00 | 5,937 |
| Mar 25, 2024 | 122,200.00 | 124,800.00 | 121,800.00 | 124,500.00 | 124,500.00 | 4,905 |
| Mar 22, 2024 | 120,600.00 | 121,600.00 | 120,000.00 | 121,600.00 | 121,600.00 | 3,828 |
| Mar 21, 2024 | 120,400.00 | 120,600.00 | 118,300.00 | 119,600.00 | 119,600.00 | 5,728 |
| Mar 19, 2024 | 116,000.00 | 119,300.00 | 116,000.00 | 118,300.00 | 118,300.00 | 6,446 |
| Mar 18, 2024 | 117,000.00 | 117,200.00 | 115,400.00 | 115,900.00 | 115,900.00 | 4,657 |
| Mar 15, 2024 | 114,300.00 | 116,800.00 | 114,300.00 | 116,200.00 | 116,200.00 | 5,954 |
| Mar 14, 2024 | 113,000.00 | 114,500.00 | 112,100.00 | 114,000.00 | 114,000.00 | 4,047 |
| Mar 13, 2024 | 113,500.00 | 113,500.00 | 111,200.00 | 112,200.00 | 112,200.00 | 4,849 |
| Mar 12, 2024 | 113,900.00 | 114,200.00 | 112,200.00 | 112,800.00 | 112,800.00 | 4,432 |
| Mar 11, 2024 | 114,200.00 | 114,600.00 | 113,100.00 | 113,600.00 | 113,600.00 | 2,855 |
| Mar 8, 2024 | 114,000.00 | 114,500.00 | 113,300.00 | 113,300.00 | 113,300.00 | 4,720 |
| Mar 7, 2024 | 116,800.00 | 116,800.00 | 114,000.00 | 114,500.00 | 114,500.00 | 5,719 |
| Mar 6, 2024 | 115,700.00 | 116,900.00 | 115,400.00 | 115,800.00 | 115,800.00 | 8,076 |
| Mar 5, 2024 | 114,700.00 | 115,300.00 | 113,900.00 | 113,900.00 | 113,900.00 | 4,578 |
| Mar 4, 2024 | 113,500.00 | 114,200.00 | 112,900.00 | 113,000.00 | 113,000.00 | 2,806 |
| Mar 1, 2024 | 113,600.00 | 113,900.00 | 112,600.00 | 112,700.00 | 112,700.00 | 2,512 |
| Feb 29, 2024 | 114,700.00 | 114,700.00 | 111,900.00 | 113,600.00 | 113,600.00 | 7,511 |
| Feb 28, 2024 | 115,000.00 | 115,000.00 | 114,100.00 | 114,600.00 | 114,600.00 | 2,902 |
| Feb 27, 2024 | 114,000.00 | 114,600.00 | 113,400.00 | 114,300.00 | 114,300.00 | 3,994 |
| Feb 26, 2024 | 111,900.00 | 113,700.00 | 111,600.00 | 113,500.00 | 113,500.00 | 2,740 |
| Feb 22, 2024 | 112,600.00 | 112,900.00 | 110,800.00 | 111,200.00 | 111,200.00 | 4,433 |
| Feb 21, 2024 | 113,800.00 | 113,800.00 | 112,200.00 | 113,200.00 | 113,200.00 | 2,422 |
| Feb 20, 2024 | 112,600.00 | 113,400.00 | 112,600.00 | 113,000.00 | 113,000.00 | 2,054 |
| Feb 19, 2024 | 113,600.00 | 113,700.00 | 111,700.00 | 112,300.00 | 112,300.00 | 3,361 |
| Feb 16, 2024 | 114,000.00 | 114,300.00 | 112,500.00 | 113,500.00 | 113,500.00 | 4,133 |
| Feb 15, 2024 | 115,600.00 | 116,000.00 | 113,700.00 | 114,300.00 | 114,300.00 | 2,702 |
| Feb 14, 2024 | 116,400.00 | 116,400.00 | 115,000.00 | 115,100.00 | 115,100.00 | 3,128 |
| Feb 13, 2024 | 116,600.00 | 116,600.00 | 115,300.00 | 116,400.00 | 116,400.00 | 3,482 |
| Feb 9, 2024 | 116,700.00 | 117,400.00 | 116,000.00 | 116,000.00 | 116,000.00 | 2,436 |
| Feb 8, 2024 | 117,000.00 | 117,400.00 | 116,200.00 | 116,800.00 | 116,800.00 | 1,698 |
| Feb 7, 2024 | 118,300.00 | 118,300.00 | 116,500.00 | 116,500.00 | 116,500.00 | 2,160 |
| Feb 6, 2024 | 118,500.00 | 118,500.00 | 117,500.00 | 117,800.00 | 117,800.00 | 1,586 |
| Feb 5, 2024 | 118,000.00 | 119,200.00 | 118,000.00 | 118,600.00 | 118,600.00 | 1,544 |
| Feb 2, 2024 | 118,200.00 | 118,600.00 | 118,100.00 | 118,200.00 | 118,200.00 | 1,365 |
| Feb 1, 2024 | 119,000.00 | 119,400.00 | 117,600.00 | 117,600.00 | 117,600.00 | 3,802 |
| Jan 31, 2024 | 119,700.00 | 120,300.00 | 119,200.00 | 119,800.00 | 119,800.00 | 2,021 |
| Jan 30, 2024 | 120,000.00 | 120,000.00 | 119,300.00 | 119,600.00 | 119,600.00 | 1,238 |
| Jan 29, 2024 | 119,700.00 | 120,300.00 | 119,500.00 | 119,900.00 | 119,900.00 | 1,560 |
| Jan 26, 2024 | 119,700.00 | 120,100.00 | 119,400.00 | 119,900.00 | 119,900.00 | 1,650 |
| Jan 25, 2024 | 119,600.00 | 120,000.00 | 118,600.00 | 119,300.00 | 119,300.00 | 2,638 |
| Jan 24, 2024 | 120,700.00 | 121,200.00 | 119,800.00 | 120,100.00 | 120,100.00 | 3,059 |
| Jan 23, 2024 | 121,200.00 | 121,500.00 | 120,300.00 | 120,600.00 | 120,600.00 | 2,456 |
| Jan 22, 2024 | 121,200.00 | 122,000.00 | 120,600.00 | 121,900.00 | 121,900.00 | 2,943 |
| Jan 19, 2024 | 120,800.00 | 121,100.00 | 120,200.00 | 121,100.00 | 121,100.00 | 2,139 |
| Jan 18, 2024 | 121,000.00 | 121,400.00 | 119,600.00 | 120,100.00 | 120,100.00 | 3,018 |
| Jan 17, 2024 | 121,600.00 | 121,900.00 | 120,400.00 | 120,400.00 | 120,400.00 | 2,244 |
| Jan 16, 2024 | 121,800.00 | 122,400.00 | 121,000.00 | 121,700.00 | 121,700.00 | 2,171 |
| Jan 15, 2024 | 121,800.00 | 121,800.00 | 121,100.00 | 121,300.00 | 121,300.00 | 399 |
| Jan 12, 2024 | 122,000.00 | 122,100.00 | 121,200.00 | 121,400.00 | 121,400.00 | 1,591 |
| Jan 11, 2024 | 121,800.00 | 122,000.00 | 121,100.00 | 121,700.00 | 121,700.00 | 1,834 |
| Jan 10, 2024 | 121,500.00 | 121,800.00 | 121,300.00 | 121,300.00 | 121,300.00 | 1,793 |
| Jan 9, 2024 | 120,200.00 | 121,500.00 | 120,000.00 | 121,500.00 | 121,500.00 | 2,842 |
| Jan 5, 2024 | 119,800.00 | 120,200.00 | 119,000.00 | 119,900.00 | 119,900.00 | 3,111 |
| Jan 4, 2024 | 120,500.00 | 120,500.00 | 119,200.00 | 119,200.00 | 119,200.00 | 1,674 |
| Dec 29, 2023 | 118,900.00 | 120,300.00 | 118,700.00 | 120,100.00 | 120,100.00 | 2,268 |
| Dec 28, 2023 | 117,400.00 | 118,900.00 | 117,100.00 | 118,900.00 | 118,900.00 | 1,511 |
| Dec 27, 2023 | 115,800.00 | 117,400.00 | 115,800.00 | 117,400.00 | 117,400.00 | 2,994 |
| Dec 26, 2023 | 116,500.00 | 116,700.00 | 115,100.00 | 115,700.00 | 115,700.00 | 2,350 |
| Dec 25, 2023 | 118,500.00 | 118,500.00 | 116,200.00 | 116,200.00 | 116,200.00 | 2,495 |
| Dec 22, 2023 | 118,300.00 | 118,500.00 | 117,400.00 | 118,200.00 | 118,200.00 | 2,119 |
| Dec 21, 2023 | 119,700.00 | 120,100.00 | 118,000.00 | 118,200.00 | 118,200.00 | 1,923 |
| Dec 20, 2023 | 119,800.00 | 120,600.00 | 119,600.00 | 120,100.00 | 120,100.00 | 1,754 |
| Dec 19, 2023 | 119,400.00 | 120,200.00 | 118,800.00 | 120,200.00 | 120,200.00 | 3,073 |
| Dec 18, 2023 | 120,100.00 | 120,200.00 | 119,200.00 | 119,500.00 | 119,500.00 | 1,981 |
| Dec 15, 2023 | 120,400.00 | 121,500.00 | 120,300.00 | 121,000.00 | 121,000.00 | 3,349 |
| Dec 14, 2023 | 119,300.00 | 120,500.00 | 119,200.00 | 120,200.00 | 120,200.00 | 3,418 |
| Dec 13, 2023 | 119,700.00 | 120,100.00 | 118,800.00 | 118,800.00 | 118,800.00 | 2,094 |
| Dec 12, 2023 | 119,200.00 | 120,000.00 | 119,100.00 | 119,700.00 | 119,700.00 | 1,382 |
| Dec 11, 2023 | 119,800.00 | 119,800.00 | 119,200.00 | 119,200.00 | 119,200.00 | 1,050 |
| Dec 8, 2023 | 119,600.00 | 119,900.00 | 119,200.00 | 119,300.00 | 119,300.00 | 2,466 |
| Dec 7, 2023 | 120,200.00 | 120,300.00 | 119,600.00 | 120,000.00 | 120,000.00 | 2,192 |
| Dec 6, 2023 | 120,100.00 | 120,600.00 | 119,800.00 | 120,500.00 | 120,500.00 | 2,106 |
| Dec 5, 2023 | 119,800.00 | 120,300.00 | 119,500.00 | 120,200.00 | 120,200.00 | 1,286 |
| Dec 4, 2023 | 120,000.00 | 120,200.00 | 119,300.00 | 120,100.00 | 120,100.00 | 2,242 |
| Dec 1, 2023 | 121,000.00 | 121,500.00 | 119,700.00 | 119,800.00 | 119,800.00 | 2,491 |
| Nov 30, 2023 | 119,800.00 | 121,100.00 | 119,300.00 | 121,100.00 | 121,100.00 | 4,723 |
| Nov 29, 2023 | 22.00 Dividend | |||||
| Nov 29, 2023 | 118,200.00 | 120,100.00 | 118,200.00 | 119,600.00 | 119,600.00 | 4,104 |
| Nov 28, 2023 | 120,200.00 | 121,200.00 | 120,200.00 | 120,400.00 | 120,378.00 | 9,208 |
| Nov 27, 2023 | 121,400.00 | 121,600.00 | 121,000.00 | 121,500.00 | 121,477.80 | 1,190 |
| Nov 24, 2023 | 121,100.00 | 121,500.00 | 120,700.00 | 120,900.00 | 120,877.91 | 1,427 |
| Nov 22, 2023 | 120,600.00 | 121,100.00 | 120,400.00 | 120,900.00 | 120,877.91 | 1,341 |
| Nov 21, 2023 | 120,500.00 | 121,300.00 | 120,300.00 | 120,600.00 | 120,577.96 | 1,784 |
| Nov 20, 2023 | 119,800.00 | 120,500.00 | 119,700.00 | 120,400.00 | 120,378.00 | 1,630 |
| Nov 17, 2023 | 120,400.00 | 120,400.00 | 119,400.00 | 119,700.00 | 119,678.13 | 1,487 |
| Nov 16, 2023 | 120,700.00 | 120,700.00 | 119,600.00 | 120,300.00 | 120,278.02 | 1,482 |
| Nov 15, 2023 | 120,000.00 | 121,200.00 | 119,900.00 | 120,300.00 | 120,278.02 | 2,788 |
| Nov 14, 2023 | 119,200.00 | 120,100.00 | 118,700.00 | 119,900.00 | 119,878.09 | 1,898 |
| Nov 13, 2023 | 119,700.00 | 120,200.00 | 118,800.00 | 119,200.00 | 119,178.22 | 1,929 |
| Nov 10, 2023 | 119,500.00 | 120,200.00 | 119,100.00 | 119,500.00 | 119,478.16 | 2,256 |
| Nov 9, 2023 | 119,300.00 | 120,100.00 | 119,200.00 | 119,400.00 | 119,378.18 | 1,619 |
| Nov 8, 2023 | 120,800.00 | 120,800.00 | 119,200.00 | 119,200.00 | 119,178.22 | 2,307 |
| Nov 7, 2023 | 120,800.00 | 120,800.00 | 119,700.00 | 120,600.00 | 120,577.96 | 3,249 |
| Nov 6, 2023 | 122,200.00 | 122,400.00 | 121,000.00 | 121,000.00 | 120,977.89 | 2,083 |
| Nov 2, 2023 | 121,700.00 | 122,400.00 | 121,000.00 | 121,000.00 | 120,977.89 | 1,929 |
| Nov 1, 2023 | 120,800.00 | 121,800.00 | 120,600.00 | 120,700.00 | 120,677.95 | 2,309 |
| Oct 31, 2023 | 120,200.00 | 121,300.00 | 119,700.00 | 119,800.00 | 119,778.11 | 2,964 |
| Oct 30, 2023 | 119,800.00 | 120,400.00 | 119,000.00 | 119,700.00 | 119,678.13 | 1,256 |
| Oct 27, 2023 | 118,700.00 | 120,100.00 | 118,600.00 | 119,800.00 | 119,778.11 | 3,390 |
| Oct 26, 2023 | 119,800.00 | 120,500.00 | 117,900.00 | 118,200.00 | 118,178.40 | 2,853 |
| Oct 25, 2023 | 119,300.00 | 119,900.00 | 118,500.00 | 119,700.00 | 119,678.13 | 2,801 |
| Oct 24, 2023 | 119,900.00 | 120,000.00 | 118,700.00 | 119,300.00 | 119,278.20 | 3,046 |
| Oct 23, 2023 | 121,100.00 | 121,300.00 | 119,500.00 | 119,500.00 | 119,478.16 | 2,905 |
| Oct 20, 2023 | 122,000.00 | 122,600.00 | 121,000.00 | 121,000.00 | 120,977.89 | 2,149 |
| Oct 19, 2023 | 123,000.00 | 124,000.00 | 122,400.00 | 122,400.00 | 122,377.63 | 2,272 |
| Oct 18, 2023 | 123,100.00 | 123,800.00 | 122,900.00 | 123,000.00 | 122,977.52 | 797 |
| Oct 17, 2023 | 122,000.00 | 123,900.00 | 122,000.00 | 123,900.00 | 123,877.36 | 1,836 |
| Oct 16, 2023 | 123,400.00 | 124,000.00 | 121,200.00 | 121,600.00 | 121,577.78 | 2,527 |
| Oct 13, 2023 | 122,500.00 | 124,100.00 | 122,300.00 | 122,900.00 | 122,877.54 | 2,980 |
| Oct 12, 2023 | 123,100.00 | 123,300.00 | 122,400.00 | 122,400.00 | 122,377.63 | 1,480 |
| Oct 11, 2023 | 123,400.00 | 123,700.00 | 122,700.00 | 123,100.00 | 123,077.50 | 1,364 |
| Oct 10, 2023 | 122,700.00 | 123,400.00 | 122,400.00 | 122,800.00 | 122,777.55 | 1,413 |
| Oct 6, 2023 | 121,000.00 | 122,700.00 | 121,000.00 | 121,800.00 | 121,777.74 | 1,332 |
| Oct 5, 2023 | 120,900.00 | 121,800.00 | 120,100.00 | 121,500.00 | 121,477.80 | 1,550 |
| Oct 4, 2023 | 120,500.00 | 121,700.00 | 118,900.00 | 119,400.00 | 119,378.18 | 3,528 |
| Oct 3, 2023 | 122,600.00 | 122,700.00 | 120,900.00 | 120,900.00 | 120,877.91 | 3,085 |
| Oct 2, 2023 | 123,900.00 | 124,400.00 | 122,500.00 | 122,600.00 | 122,577.59 | 2,261 |
| Sep 29, 2023 | 122,700.00 | 123,700.00 | 122,400.00 | 123,500.00 | 123,477.43 | 1,672 |
| Sep 28, 2023 | 124,800.00 | 124,800.00 | 122,300.00 | 122,300.00 | 122,277.65 | 4,234 |
| Sep 27, 2023 | 123,800.00 | 124,800.00 | 123,800.00 | 124,800.00 | 124,777.20 | 1,631 |
| Sep 26, 2023 | 125,000.00 | 125,400.00 | 123,600.00 | 124,000.00 | 123,977.34 | 2,700 |
| Sep 25, 2023 | 125,600.00 | 125,900.00 | 124,500.00 | 124,500.00 | 124,477.25 | 2,329 |
| Sep 22, 2023 | 126,300.00 | 126,300.00 | 125,400.00 | 125,700.00 | 125,677.03 | 2,235 |
| Sep 21, 2023 | 127,000.00 | 127,200.00 | 125,600.00 | 126,300.00 | 126,276.92 | 2,205 |
| Sep 20, 2023 | 128,000.00 | 128,100.00 | 126,700.00 | 126,700.00 | 126,676.84 | 1,167 |
| Sep 19, 2023 | 128,100.00 | 128,100.00 | 126,900.00 | 128,000.00 | 127,976.61 | 1,130 |
| Sep 15, 2023 | 127,200.00 | 127,900.00 | 126,700.00 | 127,700.00 | 127,676.66 | 4,660 |
| Sep 14, 2023 | 127,700.00 | 128,400.00 | 127,100.00 | 127,200.00 | 127,176.76 | 778 |
| Sep 13, 2023 | 128,200.00 | 129,700.00 | 127,300.00 | 127,700.00 | 127,676.66 | 1,184 |
| Sep 12, 2023 | 128,900.00 | 128,900.00 | 128,000.00 | 128,300.00 | 128,276.55 | 709 |
| Sep 11, 2023 | 129,300.00 | 129,400.00 | 128,200.00 | 128,900.00 | 128,876.45 | 1,077 |
| Sep 8, 2023 | 130,600.00 | 130,600.00 | 128,500.00 | 128,800.00 | 128,776.46 | 2,290 |
| Sep 7, 2023 | 130,100.00 | 130,500.00 | 129,400.00 | 129,500.00 | 129,476.34 | 1,284 |
| Sep 6, 2023 | 130,500.00 | 130,900.00 | 129,500.00 | 129,600.00 | 129,576.31 | 1,825 |
| Sep 5, 2023 | 128,900.00 | 131,300.00 | 128,500.00 | 130,400.00 | 130,376.17 | 2,265 |
| Sep 4, 2023 | 129,000.00 | 129,000.00 | 128,400.00 | 128,600.00 | 128,576.50 | 1,029 |
| Sep 1, 2023 | 128,200.00 | 129,000.00 | 128,100.00 | 128,900.00 | 128,876.45 | 1,615 |
| Aug 31, 2023 | 128,400.00 | 128,700.00 | 127,800.00 | 128,200.00 | 128,176.57 | 2,110 |
| Aug 30, 2023 | 128,000.00 | 128,500.00 | 127,700.00 | 128,200.00 | 128,176.57 | 1,313 |
| Aug 29, 2023 | 127,100.00 | 128,000.00 | 126,700.00 | 127,800.00 | 127,776.65 | 1,785 |
| Aug 28, 2023 | 127,400.00 | 127,400.00 | 126,700.00 | 127,400.00 | 127,376.72 | 990 |
| Aug 25, 2023 | 127,600.00 | 127,700.00 | 127,000.00 | 127,400.00 | 127,376.72 | 715 |
| Aug 24, 2023 | 127,600.00 | 128,200.00 | 127,400.00 | 127,600.00 | 127,576.68 | 962 |
| Aug 23, 2023 | 127,500.00 | 127,500.00 | 126,400.00 | 127,500.00 | 127,476.70 | 1,045 |
| Aug 22, 2023 | 127,100.00 | 127,300.00 | 126,700.00 | 126,900.00 | 126,876.81 | 671 |
| Aug 21, 2023 | 127,800.00 | 127,800.00 | 126,700.00 | 126,700.00 | 126,676.84 | 1,498 |
| Aug 18, 2023 | 127,200.00 | 128,100.00 | 127,100.00 | 127,800.00 | 127,776.65 | 654 |
| Aug 17, 2023 | 128,500.00 | 128,500.00 | 127,400.00 | 127,500.00 | 127,476.70 | 441 |
| Aug 16, 2023 | 128,000.00 | 128,600.00 | 127,300.00 | 128,500.00 | 128,476.52 | 945 |
| Aug 15, 2023 | 127,900.00 | 128,500.00 | 127,200.00 | 127,900.00 | 127,876.63 | 1,700 |
| Aug 14, 2023 | 128,000.00 | 128,900.00 | 127,600.00 | 127,800.00 | 127,776.65 | 621 |
| Aug 10, 2023 | 128,300.00 | 128,600.00 | 127,600.00 | 128,200.00 | 128,176.57 | 700 |
| Aug 9, 2023 | 129,100.00 | 129,100.00 | 127,700.00 | 128,200.00 | 128,176.57 | 1,023 |
| Aug 8, 2023 | 128,000.00 | 129,200.00 | 128,000.00 | 128,800.00 | 128,776.46 | 874 |
| Aug 7, 2023 | 127,100.00 | 128,600.00 | 127,100.00 | 128,600.00 | 128,576.50 | 753 |
| Aug 4, 2023 | 127,600.00 | 128,400.00 | 127,300.00 | 127,300.00 | 127,276.73 | 1,336 |
| Aug 3, 2023 | 127,700.00 | 128,300.00 | 127,600.00 | 127,600.00 | 127,576.68 | 825 |
| Aug 2, 2023 | 128,600.00 | 129,100.00 | 128,000.00 | 128,200.00 | 128,176.57 | 1,029 |
| Aug 1, 2023 | 128,900.00 | 129,000.00 | 127,700.00 | 128,200.00 | 128,176.57 | 990 |
| Jul 31, 2023 | 129,400.00 | 129,600.00 | 128,500.00 | 128,500.00 | 128,476.52 | 1,449 |
| Jul 28, 2023 | 128,500.00 | 129,500.00 | 127,300.00 | 129,500.00 | 129,476.34 | 3,218 |
| Jul 27, 2023 | 129,200.00 | 129,500.00 | 128,400.00 | 129,200.00 | 129,176.39 | 1,684 |
| Jul 26, 2023 | 128,400.00 | 129,200.00 | 128,300.00 | 128,800.00 | 128,776.46 | 1,219 |
| Jul 25, 2023 | 129,000.00 | 129,200.00 | 128,200.00 | 128,200.00 | 128,176.57 | 1,478 |
| Jul 24, 2023 | 128,700.00 | 129,400.00 | 128,700.00 | 129,400.00 | 129,376.35 | 893 |
| Jul 21, 2023 | 129,200.00 | 129,300.00 | 128,500.00 | 128,500.00 | 128,476.52 | 1,550 |
| Jul 20, 2023 | 131,500.00 | 131,600.00 | 129,000.00 | 129,000.00 | 128,976.42 | 2,097 |
| Jul 19, 2023 | 131,400.00 | 131,900.00 | 129,800.00 | 130,900.00 | 130,876.08 | 1,078 |
| Jul 18, 2023 | 131,800.00 | 131,800.00 | 129,900.00 | 130,000.00 | 129,976.24 | 1,184 |
| Jul 14, 2023 | 130,700.00 | 131,900.00 | 130,700.00 | 131,800.00 | 131,775.91 | 1,463 |
| Jul 13, 2023 | 129,200.00 | 130,500.00 | 129,200.00 | 130,200.00 | 130,176.20 | 823 |
| Jul 12, 2023 | 129,700.00 | 130,100.00 | 129,200.00 | 129,200.00 | 129,176.39 | 1,124 |
| Jul 11, 2023 | 130,200.00 | 130,400.00 | 129,600.00 | 129,600.00 | 129,576.31 | 1,258 |
| Jul 10, 2023 | 130,800.00 | 130,800.00 | 129,800.00 | 130,200.00 | 130,176.20 | 1,360 |
| Jul 7, 2023 | 131,800.00 | 131,800.00 | 130,700.00 | 130,900.00 | 130,876.08 | 705 |
| Jul 6, 2023 | 132,200.00 | 132,200.00 | 131,000.00 | 131,100.00 | 131,076.05 | 942 |
| Jul 5, 2023 | 130,800.00 | 132,200.00 | 130,500.00 | 132,000.00 | 131,975.88 | 1,080 |
| Jul 4, 2023 | 132,800.00 | 132,900.00 | 130,800.00 | 131,300.00 | 131,276.00 | 1,151 |
| Jul 3, 2023 | 131,400.00 | 132,400.00 | 130,700.00 | 131,700.00 | 131,675.94 | 1,681 |
| Jun 30, 2023 | 130,200.00 | 130,800.00 | 129,500.00 | 130,800.00 | 130,776.09 | 1,447 |
| Jun 29, 2023 | 132,900.00 | 133,000.00 | 130,200.00 | 130,600.00 | 130,576.13 | 1,777 |
| Jun 28, 2023 | 132,300.00 | 132,900.00 | 131,500.00 | 132,900.00 | 132,875.72 | 1,750 |
| Jun 27, 2023 | 132,500.00 | 132,500.00 | 130,100.00 | 131,600.00 | 131,575.95 | 1,965 |
| Jun 26, 2023 | 132,800.00 | 132,800.00 | 131,700.00 | 132,700.00 | 132,675.75 | 774 |
| Jun 23, 2023 | 132,700.00 | 133,600.00 | 132,100.00 | 132,100.00 | 132,075.86 | 1,106 |
| Jun 22, 2023 | 134,100.00 | 134,100.00 | 132,400.00 | 133,000.00 | 132,975.69 | 739 |
| Jun 21, 2023 | 133,500.00 | 133,900.00 | 133,000.00 | 133,700.00 | 133,675.56 | 981 |
| Jun 20, 2023 | 133,900.00 | 133,900.00 | 132,800.00 | 133,500.00 | 133,475.61 | 633 |
| Jun 19, 2023 | 134,100.00 | 134,100.00 | 132,900.00 | 133,600.00 | 133,575.58 | 557 |
| Jun 16, 2023 | 133,600.00 | 134,100.00 | 133,200.00 | 133,400.00 | 133,375.63 | 1,246 |
| Jun 15, 2023 | 133,200.00 | 134,300.00 | 133,100.00 | 133,600.00 | 133,575.58 | 1,007 |
| Jun 14, 2023 | 132,700.00 | 133,200.00 | 132,100.00 | 133,200.00 | 133,175.66 | 1,268 |
| Jun 13, 2023 | 134,200.00 | 134,200.00 | 132,000.00 | 132,100.00 | 132,075.86 | 1,135 |
| Jun 12, 2023 | 134,400.00 | 134,700.00 | 133,100.00 | 133,600.00 | 133,575.58 | 639 |
| Jun 9, 2023 | 134,700.00 | 134,700.00 | 133,700.00 | 134,500.00 | 134,475.42 | 1,293 |
| Jun 8, 2023 | 133,900.00 | 134,200.00 | 132,600.00 | 133,700.00 | 133,675.56 | 2,396 |
| Jun 7, 2023 | 135,500.00 | 135,500.00 | 133,500.00 | 133,900.00 | 133,875.53 | 1,913 |
| Jun 6, 2023 | 134,800.00 | 135,000.00 | 133,800.00 | 135,000.00 | 134,975.33 | 806 |
| Jun 5, 2023 | 133,300.00 | 134,800.00 | 132,700.00 | 134,800.00 | 134,775.36 | 1,113 |
| Jun 2, 2023 | 133,100.00 | 133,300.00 | 132,500.00 | 133,300.00 | 133,275.64 | 1,181 |
| Jun 1, 2023 | 134,000.00 | 134,700.00 | 132,600.00 | 133,300.00 | 133,275.64 | 2,252 |
| May 31, 2023 | 133,100.00 | 136,000.00 | 132,500.00 | 136,000.00 | 135,975.14 | 3,948 |
| May 30, 2023 | 22.00 Dividend | |||||
| May 30, 2023 | 132,400.00 | 133,300.00 | 131,800.00 | 132,800.00 | 132,775.73 | 1,109 |
| May 29, 2023 | 134,500.00 | 135,000.00 | 133,600.00 | 135,000.00 | 134,953.33 | 2,897 |
| May 26, 2023 | 134,400.00 | 134,900.00 | 133,600.00 | 134,100.00 | 134,053.64 | 1,699 |
| May 25, 2023 | 134,000.00 | 134,700.00 | 133,000.00 | 133,700.00 | 133,653.80 | 1,473 |
| May 24, 2023 | 134,400.00 | 135,200.00 | 133,800.00 | 134,100.00 | 134,053.64 | 1,003 |
| May 23, 2023 | 136,200.00 | 136,200.00 | 133,600.00 | 134,500.00 | 134,453.50 | 1,095 |
| May 22, 2023 | 136,100.00 | 136,300.00 | 135,000.00 | 136,000.00 | 135,953.00 | 709 |
| May 19, 2023 | 135,400.00 | 136,600.00 | 135,200.00 | 136,400.00 | 136,352.84 | 1,058 |
| May 18, 2023 | 136,700.00 | 137,400.00 | 135,500.00 | 135,600.00 | 135,553.13 | 1,047 |
| May 17, 2023 | 138,200.00 | 138,400.00 | 136,400.00 | 136,700.00 | 136,652.73 | 1,027 |
| May 16, 2023 | 137,800.00 | 138,900.00 | 136,900.00 | 138,400.00 | 138,352.17 | 1,203 |
| May 15, 2023 | 136,100.00 | 137,600.00 | 135,000.00 | 137,400.00 | 137,352.50 | 1,106 |
| May 12, 2023 | 136,600.00 | 136,600.00 | 134,800.00 | 135,600.00 | 135,553.13 | 1,030 |
| May 11, 2023 | 135,800.00 | 136,400.00 | 135,300.00 | 135,600.00 | 135,553.13 | 688 |
| May 10, 2023 | 136,400.00 | 136,400.00 | 135,100.00 | 135,800.00 | 135,753.06 | 1,428 |
| May 9, 2023 | 138,400.00 | 138,400.00 | 135,900.00 | 136,400.00 | 136,352.84 | 1,503 |
| May 8, 2023 | 136,600.00 | 138,200.00 | 136,300.00 | 137,500.00 | 137,452.47 | 1,180 |
| May 2, 2023 | 135,600.00 | 136,600.00 | 134,600.00 | 136,000.00 | 135,953.00 | 1,428 |
| May 1, 2023 | 135,500.00 | 135,700.00 | 134,200.00 | 135,000.00 | 134,953.33 | 850 |
| Apr 28, 2023 | 133,500.00 | 135,500.00 | 133,300.00 | 135,200.00 | 135,153.27 | 1,469 |
| Apr 27, 2023 | 133,000.00 | 133,400.00 | 132,500.00 | 132,800.00 | 132,754.09 | 533 |
| Apr 26, 2023 | 132,600.00 | 133,700.00 | 132,200.00 | 132,800.00 | 132,754.09 | 1,519 |