Tokyo - Delayed Quote • JPY
ORIX JREIT Inc. (8954.T)
At close: April 19 at 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 19, 2024 | 166,800.00 | 168,000.00 | 165,100.00 | 166,000.00 | 166,000.00 | 8,139 |
| Apr 18, 2024 | 166,900.00 | 169,000.00 | 166,200.00 | 167,700.00 | 167,700.00 | 9,733 |
| Apr 17, 2024 | 164,700.00 | 166,300.00 | 164,000.00 | 165,300.00 | 165,300.00 | 5,755 |
| Apr 16, 2024 | 164,400.00 | 166,100.00 | 163,700.00 | 165,300.00 | 165,300.00 | 7,380 |
| Apr 15, 2024 | 165,000.00 | 165,300.00 | 164,000.00 | 164,300.00 | 164,300.00 | 5,747 |
| Apr 12, 2024 | 166,800.00 | 166,800.00 | 164,200.00 | 165,000.00 | 165,000.00 | 8,007 |
| Apr 11, 2024 | 164,300.00 | 167,000.00 | 163,500.00 | 166,800.00 | 166,800.00 | 8,238 |
| Apr 10, 2024 | 166,000.00 | 167,500.00 | 164,900.00 | 164,900.00 | 164,900.00 | 9,361 |
| Apr 9, 2024 | 164,900.00 | 166,200.00 | 163,800.00 | 165,300.00 | 165,300.00 | 7,948 |
| Apr 8, 2024 | 162,500.00 | 164,800.00 | 161,500.00 | 164,500.00 | 164,500.00 | 7,315 |
| Apr 5, 2024 | 161,300.00 | 161,800.00 | 160,200.00 | 161,400.00 | 161,400.00 | 8,174 |
| Apr 4, 2024 | 160,500.00 | 161,800.00 | 159,900.00 | 161,200.00 | 161,200.00 | 7,103 |
| Apr 3, 2024 | 160,200.00 | 161,300.00 | 159,000.00 | 160,600.00 | 160,600.00 | 8,451 |
| Apr 2, 2024 | 163,600.00 | 163,800.00 | 160,600.00 | 161,600.00 | 161,600.00 | 6,120 |
| Apr 1, 2024 | 165,000.00 | 165,600.00 | 162,700.00 | 163,600.00 | 163,600.00 | 3,651 |
| Mar 29, 2024 | 165,000.00 | 165,200.00 | 163,700.00 | 164,800.00 | 164,800.00 | 2,696 |
| Mar 28, 2024 | 166,700.00 | 167,200.00 | 164,200.00 | 164,600.00 | 164,600.00 | 7,430 |
| Mar 27, 2024 | 166,000.00 | 167,200.00 | 165,800.00 | 166,300.00 | 166,300.00 | 8,291 |
| Mar 26, 2024 | 166,300.00 | 167,100.00 | 165,600.00 | 165,800.00 | 165,800.00 | 6,774 |
| Mar 25, 2024 | 165,900.00 | 167,900.00 | 165,400.00 | 167,000.00 | 167,000.00 | 5,571 |
| Mar 22, 2024 | 164,000.00 | 167,000.00 | 163,300.00 | 166,700.00 | 166,700.00 | 10,054 |
| Mar 21, 2024 | 161,000.00 | 163,900.00 | 159,000.00 | 163,400.00 | 163,400.00 | 11,088 |
| Mar 19, 2024 | 157,400.00 | 160,200.00 | 156,700.00 | 159,600.00 | 159,600.00 | 15,859 |
| Mar 18, 2024 | 158,500.00 | 158,800.00 | 155,200.00 | 156,600.00 | 156,600.00 | 9,265 |
| Mar 15, 2024 | 157,500.00 | 160,400.00 | 157,000.00 | 158,500.00 | 158,500.00 | 21,470 |
| Mar 14, 2024 | 155,000.00 | 157,200.00 | 155,000.00 | 156,900.00 | 156,900.00 | 10,594 |
| Mar 13, 2024 | 155,400.00 | 155,400.00 | 152,600.00 | 154,600.00 | 154,600.00 | 9,250 |
| Mar 12, 2024 | 154,300.00 | 155,400.00 | 153,500.00 | 154,000.00 | 154,000.00 | 12,128 |
| Mar 11, 2024 | 151,000.00 | 154,200.00 | 151,000.00 | 154,000.00 | 154,000.00 | 9,449 |
| Mar 8, 2024 | 151,200.00 | 152,200.00 | 150,500.00 | 151,300.00 | 151,300.00 | 15,429 |
| Mar 7, 2024 | 154,800.00 | 155,300.00 | 151,300.00 | 151,400.00 | 151,400.00 | 11,448 |
| Mar 6, 2024 | 155,500.00 | 156,400.00 | 154,500.00 | 154,500.00 | 154,500.00 | 7,245 |
| Mar 5, 2024 | 157,800.00 | 158,300.00 | 154,500.00 | 155,400.00 | 155,400.00 | 9,259 |
| Mar 4, 2024 | 157,400.00 | 159,100.00 | 156,500.00 | 157,000.00 | 157,000.00 | 9,190 |
| Mar 1, 2024 | 158,700.00 | 158,700.00 | 156,000.00 | 156,400.00 | 156,400.00 | 8,399 |
| Feb 29, 2024 | 158,900.00 | 159,500.00 | 155,700.00 | 158,100.00 | 158,100.00 | 16,255 |
| Feb 28, 2024 | 3,900.00 Dividend | |||||
| Feb 28, 2024 | 157,900.00 | 158,600.00 | 157,100.00 | 157,900.00 | 157,900.00 | 10,857 |
| Feb 27, 2024 | 163,400.00 | 163,400.00 | 160,700.00 | 160,900.00 | 157,000.00 | 20,440 |
| Feb 26, 2024 | 163,500.00 | 164,000.00 | 162,400.00 | 162,500.00 | 158,561.22 | 8,708 |
| Feb 22, 2024 | 160,600.00 | 162,200.00 | 159,600.00 | 161,900.00 | 157,975.77 | 8,089 |
| Feb 21, 2024 | 162,500.00 | 162,600.00 | 160,600.00 | 162,600.00 | 158,658.80 | 6,945 |
| Feb 20, 2024 | 162,800.00 | 163,400.00 | 161,300.00 | 161,300.00 | 157,390.31 | 5,540 |
| Feb 19, 2024 | 162,200.00 | 162,500.00 | 160,500.00 | 161,800.00 | 157,878.19 | 5,559 |
| Feb 16, 2024 | 163,100.00 | 163,500.00 | 160,800.00 | 161,600.00 | 157,683.03 | 7,977 |
| Feb 15, 2024 | 165,100.00 | 165,500.00 | 162,300.00 | 162,500.00 | 158,561.22 | 9,559 |
| Feb 14, 2024 | 166,300.00 | 166,900.00 | 165,000.00 | 165,000.00 | 161,000.63 | 7,047 |
| Feb 13, 2024 | 166,500.00 | 167,400.00 | 166,100.00 | 167,100.00 | 163,049.72 | 5,322 |
| Feb 9, 2024 | 166,700.00 | 167,600.00 | 165,600.00 | 165,700.00 | 161,683.66 | 5,487 |
| Feb 8, 2024 | 166,700.00 | 167,500.00 | 166,200.00 | 166,200.00 | 162,171.53 | 6,822 |
| Feb 7, 2024 | 168,500.00 | 168,800.00 | 165,500.00 | 165,800.00 | 161,781.23 | 7,202 |
| Feb 6, 2024 | 169,100.00 | 169,500.00 | 167,800.00 | 167,800.00 | 163,732.75 | 6,762 |
| Feb 5, 2024 | 169,700.00 | 169,700.00 | 169,700.00 | 169,700.00 | 165,586.70 | 1,552 |
| Feb 2, 2024 | 169,500.00 | 171,300.00 | 168,800.00 | 171,300.00 | 167,147.92 | 6,475 |
| Feb 1, 2024 | 169,000.00 | 169,700.00 | 167,600.00 | 168,700.00 | 164,610.94 | 11,835 |
| Jan 31, 2024 | 170,900.00 | 171,800.00 | 169,600.00 | 170,600.00 | 166,464.89 | 8,572 |
| Jan 30, 2024 | 172,300.00 | 172,600.00 | 170,900.00 | 172,500.00 | 168,318.83 | 6,432 |
| Jan 29, 2024 | 170,900.00 | 172,400.00 | 170,700.00 | 171,500.00 | 167,343.08 | 5,554 |
| Jan 26, 2024 | 169,600.00 | 171,400.00 | 169,100.00 | 170,700.00 | 166,562.47 | 5,383 |
| Jan 25, 2024 | 169,200.00 | 169,800.00 | 167,700.00 | 169,000.00 | 164,903.67 | 6,093 |
| Jan 24, 2024 | 170,300.00 | 171,500.00 | 169,900.00 | 170,000.00 | 165,879.44 | 5,440 |
| Jan 23, 2024 | 171,300.00 | 171,600.00 | 169,900.00 | 170,000.00 | 165,879.44 | 4,592 |
| Jan 22, 2024 | 168,900.00 | 171,400.00 | 168,900.00 | 171,400.00 | 167,245.50 | 5,888 |
| Jan 19, 2024 | 168,800.00 | 168,900.00 | 167,600.00 | 168,500.00 | 164,415.78 | 3,420 |
| Jan 18, 2024 | 169,600.00 | 169,600.00 | 167,400.00 | 167,500.00 | 163,440.03 | 6,533 |
| Jan 17, 2024 | 170,700.00 | 171,100.00 | 168,800.00 | 169,000.00 | 164,903.67 | 7,088 |
| Jan 16, 2024 | 171,800.00 | 171,900.00 | 170,500.00 | 171,000.00 | 166,855.19 | 6,916 |
| Jan 15, 2024 | 169,500.00 | 171,900.00 | 169,000.00 | 171,900.00 | 167,733.38 | 1,100 |
| Jan 12, 2024 | 169,000.00 | 169,700.00 | 168,500.00 | 168,800.00 | 164,708.52 | 5,693 |
| Jan 11, 2024 | 167,900.00 | 168,900.00 | 167,700.00 | 168,200.00 | 164,123.06 | 4,974 |
| Jan 10, 2024 | 166,900.00 | 168,200.00 | 166,900.00 | 167,900.00 | 163,830.33 | 7,256 |
| Jan 9, 2024 | 168,700.00 | 169,400.00 | 166,900.00 | 167,700.00 | 163,635.17 | 6,421 |
| Jan 5, 2024 | 166,500.00 | 169,200.00 | 166,200.00 | 168,700.00 | 164,610.94 | 8,387 |
| Jan 4, 2024 | 167,400.00 | 167,400.00 | 165,700.00 | 165,700.00 | 161,683.66 | 6,284 |
| Dec 29, 2023 | 165,800.00 | 166,900.00 | 165,400.00 | 166,500.00 | 162,464.27 | 3,667 |
| Dec 28, 2023 | 165,300.00 | 166,400.00 | 164,200.00 | 165,800.00 | 161,781.23 | 5,158 |
| Dec 27, 2023 | 164,400.00 | 165,300.00 | 164,000.00 | 165,200.00 | 161,195.78 | 5,463 |
| Dec 26, 2023 | 164,200.00 | 164,600.00 | 163,300.00 | 164,000.00 | 160,024.86 | 3,806 |
| Dec 25, 2023 | 166,000.00 | 166,000.00 | 163,600.00 | 164,500.00 | 160,512.75 | 3,628 |
| Dec 22, 2023 | 164,800.00 | 166,500.00 | 164,600.00 | 166,400.00 | 162,366.69 | 4,068 |
| Dec 21, 2023 | 165,500.00 | 166,100.00 | 163,900.00 | 164,300.00 | 160,317.59 | 3,564 |
| Dec 20, 2023 | 164,700.00 | 166,800.00 | 164,200.00 | 166,100.00 | 162,073.95 | 6,937 |
| Dec 19, 2023 | 166,000.00 | 166,200.00 | 163,200.00 | 164,100.00 | 160,122.44 | 8,132 |
| Dec 18, 2023 | 165,900.00 | 167,100.00 | 165,200.00 | 166,400.00 | 162,366.69 | 6,773 |
| Dec 15, 2023 | 168,300.00 | 169,200.00 | 165,600.00 | 166,700.00 | 162,659.42 | 20,198 |
| Dec 14, 2023 | 167,400.00 | 168,500.00 | 167,100.00 | 167,900.00 | 163,830.33 | 10,120 |
| Dec 13, 2023 | 170,500.00 | 170,600.00 | 167,000.00 | 167,800.00 | 163,732.75 | 8,393 |
| Dec 12, 2023 | 172,600.00 | 172,800.00 | 169,700.00 | 170,400.00 | 166,269.73 | 7,862 |
| Dec 11, 2023 | 173,900.00 | 174,400.00 | 172,400.00 | 173,000.00 | 168,806.72 | 6,738 |
| Dec 8, 2023 | 171,600.00 | 172,900.00 | 171,000.00 | 172,900.00 | 168,709.14 | 9,295 |
| Dec 7, 2023 | 172,700.00 | 173,000.00 | 171,000.00 | 171,400.00 | 167,245.50 | 4,369 |
| Dec 6, 2023 | 172,700.00 | 173,300.00 | 171,700.00 | 173,100.00 | 168,904.30 | 2,513 |
| Dec 5, 2023 | 172,400.00 | 172,900.00 | 171,800.00 | 172,700.00 | 168,513.98 | 2,912 |
| Dec 4, 2023 | 170,100.00 | 172,500.00 | 169,500.00 | 172,400.00 | 168,221.25 | 6,295 |
| Dec 1, 2023 | 173,100.00 | 173,400.00 | 170,000.00 | 170,000.00 | 165,879.44 | 8,865 |
| Nov 30, 2023 | 171,700.00 | 174,400.00 | 170,100.00 | 174,400.00 | 170,172.78 | 13,353 |
| Nov 29, 2023 | 171,400.00 | 172,800.00 | 171,400.00 | 172,300.00 | 168,123.69 | 4,484 |
| Nov 28, 2023 | 171,700.00 | 172,800.00 | 171,500.00 | 171,800.00 | 167,635.80 | 4,738 |
| Nov 27, 2023 | 171,000.00 | 171,900.00 | 171,000.00 | 171,200.00 | 167,050.34 | 5,096 |
| Nov 24, 2023 | 170,900.00 | 171,700.00 | 170,600.00 | 171,100.00 | 166,952.77 | 4,657 |
| Nov 22, 2023 | 170,500.00 | 171,500.00 | 169,900.00 | 171,500.00 | 167,343.08 | 3,980 |
| Nov 21, 2023 | 171,500.00 | 172,500.00 | 170,300.00 | 170,400.00 | 166,269.73 | 7,363 |
| Nov 20, 2023 | 172,600.00 | 173,000.00 | 170,600.00 | 171,200.00 | 167,050.34 | 5,442 |
| Nov 17, 2023 | 173,300.00 | 173,600.00 | 171,800.00 | 172,400.00 | 168,221.25 | 2,813 |
| Nov 16, 2023 | 173,800.00 | 174,000.00 | 171,900.00 | 173,300.00 | 169,099.44 | 5,216 |
| Nov 15, 2023 | 173,400.00 | 174,300.00 | 172,400.00 | 174,200.00 | 169,977.63 | 5,067 |
| Nov 14, 2023 | 169,500.00 | 172,000.00 | 169,200.00 | 171,800.00 | 167,635.80 | 5,853 |
| Nov 13, 2023 | 171,300.00 | 172,400.00 | 169,600.00 | 169,700.00 | 165,586.70 | 6,181 |
| Nov 10, 2023 | 170,400.00 | 171,600.00 | 170,000.00 | 170,900.00 | 166,757.61 | 7,252 |
| Nov 9, 2023 | 170,200.00 | 170,500.00 | 168,700.00 | 169,800.00 | 165,684.28 | 7,756 |
| Nov 8, 2023 | 173,700.00 | 174,200.00 | 170,100.00 | 170,100.00 | 165,977.00 | 7,208 |
| Nov 7, 2023 | 176,700.00 | 176,900.00 | 172,100.00 | 173,500.00 | 169,294.59 | 13,904 |
| Nov 6, 2023 | 177,200.00 | 178,700.00 | 176,700.00 | 177,000.00 | 172,709.77 | 6,447 |
| Nov 2, 2023 | 177,000.00 | 178,600.00 | 175,600.00 | 176,100.00 | 171,831.58 | 8,222 |
| Nov 1, 2023 | 175,200.00 | 177,400.00 | 174,800.00 | 176,500.00 | 172,221.88 | 7,011 |
| Oct 31, 2023 | 172,000.00 | 174,600.00 | 171,500.00 | 173,800.00 | 169,587.33 | 6,899 |
| Oct 30, 2023 | 176,600.00 | 176,900.00 | 172,000.00 | 172,000.00 | 167,830.95 | 7,491 |
| Oct 27, 2023 | 174,100.00 | 178,200.00 | 174,000.00 | 177,900.00 | 173,587.94 | 7,873 |
| Oct 26, 2023 | 173,800.00 | 175,200.00 | 172,200.00 | 173,200.00 | 169,001.86 | 5,174 |
| Oct 25, 2023 | 174,900.00 | 175,100.00 | 171,600.00 | 173,500.00 | 169,294.59 | 10,430 |
| Oct 24, 2023 | 179,000.00 | 179,500.00 | 174,000.00 | 175,100.00 | 170,855.81 | 12,264 |
| Oct 23, 2023 | 178,500.00 | 181,700.00 | 178,400.00 | 179,300.00 | 174,954.02 | 10,968 |
| Oct 20, 2023 | 177,200.00 | 178,800.00 | 176,800.00 | 178,500.00 | 174,173.41 | 6,330 |
| Oct 19, 2023 | 176,900.00 | 178,900.00 | 176,500.00 | 177,600.00 | 173,295.22 | 5,143 |
| Oct 18, 2023 | 175,400.00 | 177,700.00 | 175,400.00 | 177,100.00 | 172,807.33 | 3,250 |
| Oct 17, 2023 | 175,000.00 | 177,100.00 | 174,400.00 | 176,000.00 | 171,734.00 | 6,005 |
| Oct 16, 2023 | 177,700.00 | 178,700.00 | 174,100.00 | 174,400.00 | 170,172.78 | 6,650 |
| Oct 13, 2023 | 176,800.00 | 178,700.00 | 176,400.00 | 177,300.00 | 173,002.48 | 6,749 |
| Oct 12, 2023 | 176,800.00 | 178,000.00 | 176,100.00 | 176,800.00 | 172,514.61 | 4,284 |
| Oct 11, 2023 | 176,100.00 | 177,400.00 | 175,800.00 | 176,800.00 | 172,514.61 | 3,417 |
| Oct 10, 2023 | 175,200.00 | 177,200.00 | 175,200.00 | 176,100.00 | 171,831.58 | 7,133 |
| Oct 6, 2023 | 176,300.00 | 176,800.00 | 175,200.00 | 175,200.00 | 170,953.39 | 4,451 |
| Oct 5, 2023 | 176,000.00 | 177,500.00 | 175,300.00 | 176,300.00 | 172,026.73 | 6,644 |
| Oct 4, 2023 | 175,400.00 | 177,700.00 | 173,200.00 | 174,000.00 | 169,782.47 | 8,203 |
| Oct 3, 2023 | 178,200.00 | 179,500.00 | 176,800.00 | 177,000.00 | 172,709.77 | 5,024 |
| Oct 2, 2023 | 179,000.00 | 179,500.00 | 177,800.00 | 177,800.00 | 173,490.38 | 4,848 |
| Sep 29, 2023 | 177,200.00 | 179,900.00 | 177,000.00 | 179,400.00 | 175,051.59 | 6,297 |
| Sep 28, 2023 | 179,000.00 | 179,000.00 | 176,200.00 | 176,400.00 | 172,124.30 | 8,112 |
| Sep 27, 2023 | 177,700.00 | 179,700.00 | 177,200.00 | 179,400.00 | 175,051.59 | 4,110 |
| Sep 26, 2023 | 177,100.00 | 177,800.00 | 176,200.00 | 177,000.00 | 172,709.77 | 4,115 |
| Sep 25, 2023 | 177,700.00 | 179,400.00 | 176,900.00 | 177,100.00 | 172,807.33 | 4,560 |
| Sep 22, 2023 | 176,700.00 | 179,000.00 | 176,200.00 | 178,100.00 | 173,783.09 | 6,065 |
| Sep 21, 2023 | 178,400.00 | 178,400.00 | 176,600.00 | 178,200.00 | 173,880.67 | 3,888 |
| Sep 20, 2023 | 176,900.00 | 178,800.00 | 176,900.00 | 178,000.00 | 173,685.52 | 3,564 |
| Sep 19, 2023 | 177,900.00 | 178,700.00 | 176,400.00 | 177,100.00 | 172,807.33 | 3,692 |
| Sep 15, 2023 | 178,900.00 | 179,000.00 | 175,700.00 | 178,300.00 | 173,978.25 | 16,058 |
| Sep 14, 2023 | 177,700.00 | 179,700.00 | 176,800.00 | 179,100.00 | 174,758.86 | 4,239 |
| Sep 13, 2023 | 180,300.00 | 180,900.00 | 176,700.00 | 176,900.00 | 172,612.19 | 7,517 |
| Sep 12, 2023 | 180,300.00 | 180,900.00 | 179,400.00 | 180,600.00 | 176,222.50 | 3,741 |
| Sep 11, 2023 | 184,800.00 | 185,600.00 | 180,300.00 | 180,700.00 | 176,320.08 | 6,050 |
| Sep 8, 2023 | 185,000.00 | 186,400.00 | 184,100.00 | 185,100.00 | 180,613.42 | 8,308 |
| Sep 7, 2023 | 185,400.00 | 186,400.00 | 184,600.00 | 185,500.00 | 181,003.73 | 3,900 |
| Sep 6, 2023 | 186,800.00 | 187,100.00 | 185,300.00 | 185,600.00 | 181,101.31 | 4,565 |
| Sep 5, 2023 | 184,000.00 | 186,100.00 | 183,300.00 | 185,700.00 | 181,198.89 | 5,715 |
| Sep 4, 2023 | 184,300.00 | 184,800.00 | 183,900.00 | 184,000.00 | 179,540.09 | 4,429 |
| Sep 1, 2023 | 180,500.00 | 184,300.00 | 180,400.00 | 184,200.00 | 179,735.23 | 6,479 |
| Aug 31, 2023 | 180,900.00 | 183,300.00 | 180,500.00 | 181,100.00 | 176,710.38 | 8,307 |
| Aug 30, 2023 | 3,744.00 Dividend | |||||
| Aug 30, 2023 | 181,100.00 | 181,300.00 | 180,100.00 | 180,300.00 | 175,929.77 | 4,576 |
| Aug 29, 2023 | 182,700.00 | 184,400.00 | 181,800.00 | 184,400.00 | 176,277.14 | 12,571 |
| Aug 28, 2023 | 182,400.00 | 182,500.00 | 181,000.00 | 182,100.00 | 174,078.47 | 4,330 |
| Aug 25, 2023 | 182,500.00 | 183,400.00 | 182,000.00 | 182,400.00 | 174,365.25 | 3,394 |
| Aug 24, 2023 | 182,200.00 | 182,900.00 | 181,500.00 | 182,800.00 | 174,747.63 | 2,231 |
| Aug 23, 2023 | 179,900.00 | 182,200.00 | 179,900.00 | 182,000.00 | 173,982.88 | 3,174 |
| Aug 22, 2023 | 180,000.00 | 181,000.00 | 179,900.00 | 179,900.00 | 171,975.38 | 3,940 |
| Aug 21, 2023 | 180,300.00 | 181,100.00 | 179,900.00 | 180,300.00 | 172,357.75 | 6,524 |
| Aug 18, 2023 | 181,600.00 | 182,200.00 | 180,300.00 | 181,000.00 | 173,026.91 | 3,965 |
| Aug 17, 2023 | 181,600.00 | 182,200.00 | 180,500.00 | 181,600.00 | 173,600.50 | 4,130 |
| Aug 16, 2023 | 182,500.00 | 183,000.00 | 181,100.00 | 182,700.00 | 174,652.03 | 4,868 |
| Aug 15, 2023 | 184,900.00 | 184,900.00 | 182,100.00 | 182,900.00 | 174,843.22 | 3,077 |
| Aug 14, 2023 | 185,200.00 | 185,900.00 | 183,900.00 | 184,800.00 | 176,659.52 | 3,714 |
| Aug 10, 2023 | 183,400.00 | 185,700.00 | 183,200.00 | 185,200.00 | 177,041.91 | 5,092 |
| Aug 9, 2023 | 184,700.00 | 184,700.00 | 182,500.00 | 183,800.00 | 175,703.58 | 4,567 |
| Aug 8, 2023 | 185,000.00 | 185,800.00 | 184,400.00 | 185,100.00 | 176,946.31 | 4,725 |
| Aug 7, 2023 | 181,700.00 | 184,800.00 | 181,600.00 | 184,800.00 | 176,659.52 | 6,372 |
| Aug 4, 2023 | 180,200.00 | 181,700.00 | 179,300.00 | 181,000.00 | 173,026.91 | 7,731 |
| Aug 3, 2023 | 180,800.00 | 181,300.00 | 179,900.00 | 180,500.00 | 172,548.94 | 4,362 |
| Aug 2, 2023 | 179,700.00 | 181,400.00 | 179,200.00 | 181,200.00 | 173,218.09 | 5,602 |
| Aug 1, 2023 | 181,400.00 | 181,700.00 | 179,200.00 | 179,600.00 | 171,688.59 | 6,756 |
| Jul 31, 2023 | 180,700.00 | 182,000.00 | 180,500.00 | 180,900.00 | 172,931.31 | 6,225 |
| Jul 28, 2023 | 180,500.00 | 181,500.00 | 178,700.00 | 180,700.00 | 172,740.13 | 8,044 |
| Jul 27, 2023 | 182,000.00 | 183,200.00 | 180,700.00 | 181,400.00 | 173,409.30 | 7,092 |
| Jul 26, 2023 | 179,800.00 | 182,200.00 | 179,200.00 | 181,600.00 | 173,600.50 | 6,752 |
| Jul 25, 2023 | 179,900.00 | 180,600.00 | 178,100.00 | 179,700.00 | 171,784.19 | 4,403 |
| Jul 24, 2023 | 177,800.00 | 180,000.00 | 177,400.00 | 179,900.00 | 171,975.38 | 4,535 |
| Jul 21, 2023 | 178,700.00 | 179,700.00 | 176,700.00 | 177,400.00 | 169,585.50 | 5,342 |
| Jul 20, 2023 | 176,400.00 | 180,800.00 | 176,300.00 | 179,700.00 | 171,784.19 | 7,384 |
| Jul 19, 2023 | 176,300.00 | 176,900.00 | 175,000.00 | 176,400.00 | 168,629.55 | 3,802 |
| Jul 18, 2023 | 176,100.00 | 176,600.00 | 174,500.00 | 175,500.00 | 167,769.19 | 4,409 |
| Jul 14, 2023 | 174,500.00 | 176,200.00 | 174,100.00 | 176,100.00 | 168,342.77 | 6,127 |
| Jul 13, 2023 | 173,500.00 | 174,800.00 | 173,000.00 | 174,500.00 | 166,813.25 | 6,261 |
| Jul 12, 2023 | 175,000.00 | 175,200.00 | 173,300.00 | 173,700.00 | 166,048.48 | 6,920 |
| Jul 11, 2023 | 173,300.00 | 176,200.00 | 173,300.00 | 175,000.00 | 167,291.22 | 5,453 |
| Jul 10, 2023 | 172,700.00 | 173,700.00 | 171,200.00 | 173,100.00 | 165,474.92 | 6,005 |
| Jul 7, 2023 | 174,900.00 | 175,000.00 | 172,700.00 | 172,800.00 | 165,188.14 | 6,359 |
| Jul 6, 2023 | 175,300.00 | 175,600.00 | 174,200.00 | 174,900.00 | 167,195.63 | 7,254 |
| Jul 5, 2023 | 175,500.00 | 176,300.00 | 174,600.00 | 175,000.00 | 167,291.22 | 5,777 |
| Jul 4, 2023 | 177,600.00 | 177,700.00 | 175,100.00 | 176,100.00 | 168,342.77 | 5,183 |
| Jul 3, 2023 | 177,400.00 | 178,200.00 | 175,000.00 | 176,500.00 | 168,725.14 | 7,288 |
| Jun 30, 2023 | 176,800.00 | 177,400.00 | 175,700.00 | 177,400.00 | 169,585.50 | 4,345 |
| Jun 29, 2023 | 178,300.00 | 178,600.00 | 175,400.00 | 176,900.00 | 169,107.52 | 6,848 |
| Jun 28, 2023 | 178,400.00 | 179,900.00 | 177,800.00 | 178,700.00 | 170,828.23 | 7,245 |
| Jun 27, 2023 | 177,000.00 | 178,800.00 | 175,700.00 | 178,800.00 | 170,923.83 | 6,167 |
| Jun 26, 2023 | 175,900.00 | 176,700.00 | 174,800.00 | 176,500.00 | 168,725.14 | 3,570 |
| Jun 23, 2023 | 176,800.00 | 177,200.00 | 175,300.00 | 175,800.00 | 168,055.97 | 5,833 |
| Jun 22, 2023 | 177,400.00 | 177,700.00 | 176,200.00 | 177,200.00 | 169,394.31 | 3,523 |
| Jun 21, 2023 | 177,800.00 | 178,600.00 | 176,300.00 | 178,000.00 | 170,159.08 | 5,421 |
| Jun 20, 2023 | 179,800.00 | 180,100.00 | 177,800.00 | 179,200.00 | 171,306.20 | 2,705 |
| Jun 19, 2023 | 180,400.00 | 180,400.00 | 178,500.00 | 180,200.00 | 172,262.16 | 3,679 |
| Jun 16, 2023 | 180,100.00 | 181,200.00 | 178,700.00 | 179,400.00 | 171,497.39 | 15,105 |
| Jun 15, 2023 | 181,200.00 | 182,300.00 | 179,700.00 | 180,500.00 | 172,548.94 | 9,115 |
| Jun 14, 2023 | 179,800.00 | 180,900.00 | 179,800.00 | 180,500.00 | 172,548.94 | 5,060 |
| Jun 13, 2023 | 180,000.00 | 180,700.00 | 179,400.00 | 180,200.00 | 172,262.16 | 5,305 |
| Jun 12, 2023 | 180,800.00 | 180,800.00 | 178,900.00 | 179,400.00 | 171,497.39 | 3,198 |
| Jun 9, 2023 | 178,800.00 | 180,800.00 | 177,300.00 | 180,600.00 | 172,644.53 | 7,177 |
| Jun 8, 2023 | 178,800.00 | 178,800.00 | 175,800.00 | 177,600.00 | 169,776.69 | 8,505 |
| Jun 7, 2023 | 179,100.00 | 179,800.00 | 178,100.00 | 178,600.00 | 170,732.64 | 7,277 |
| Jun 6, 2023 | 178,800.00 | 179,700.00 | 177,200.00 | 179,500.00 | 171,592.98 | 4,847 |
| Jun 5, 2023 | 178,000.00 | 178,900.00 | 177,300.00 | 178,800.00 | 170,923.83 | 3,259 |
| Jun 2, 2023 | 176,100.00 | 177,900.00 | 175,700.00 | 177,500.00 | 169,681.09 | 3,742 |
| Jun 1, 2023 | 178,600.00 | 179,400.00 | 176,100.00 | 176,300.00 | 168,533.95 | 10,148 |
| May 31, 2023 | 178,600.00 | 186,600.00 | 177,800.00 | 186,600.00 | 178,380.23 | 13,271 |
| May 30, 2023 | 179,100.00 | 179,200.00 | 177,600.00 | 178,900.00 | 171,019.42 | 3,997 |
| May 29, 2023 | 177,300.00 | 179,200.00 | 176,600.00 | 179,200.00 | 171,306.20 | 4,711 |
| May 26, 2023 | 175,100.00 | 177,700.00 | 175,000.00 | 177,300.00 | 169,489.91 | 6,262 |
| May 25, 2023 | 174,100.00 | 175,500.00 | 173,900.00 | 175,100.00 | 167,386.81 | 5,149 |
| May 24, 2023 | 176,400.00 | 176,600.00 | 174,300.00 | 174,500.00 | 166,813.25 | 4,424 |
| May 23, 2023 | 177,000.00 | 177,000.00 | 174,500.00 | 176,800.00 | 169,011.92 | 3,944 |
| May 22, 2023 | 176,800.00 | 177,600.00 | 175,700.00 | 177,300.00 | 169,489.91 | 4,574 |
| May 19, 2023 | 176,200.00 | 178,000.00 | 175,700.00 | 176,800.00 | 169,011.92 | 3,909 |
| May 18, 2023 | 179,300.00 | 179,600.00 | 176,200.00 | 176,600.00 | 168,820.73 | 3,805 |
| May 17, 2023 | 178,600.00 | 178,800.00 | 177,400.00 | 178,300.00 | 170,445.86 | 4,890 |
| May 16, 2023 | 177,900.00 | 179,200.00 | 177,000.00 | 178,400.00 | 170,541.45 | 4,143 |
| May 15, 2023 | 174,100.00 | 179,100.00 | 174,000.00 | 178,900.00 | 171,019.42 | 5,210 |
| May 12, 2023 | 174,900.00 | 175,100.00 | 173,100.00 | 174,000.00 | 166,335.27 | 4,322 |
| May 11, 2023 | 178,500.00 | 178,500.00 | 174,500.00 | 175,300.00 | 167,578.00 | 3,682 |
| May 10, 2023 | 181,000.00 | 181,000.00 | 177,300.00 | 177,300.00 | 169,489.91 | 5,681 |
| May 9, 2023 | 180,000.00 | 181,300.00 | 178,500.00 | 179,300.00 | 171,401.80 | 7,561 |
| May 8, 2023 | 177,500.00 | 180,000.00 | 177,100.00 | 179,600.00 | 171,688.59 | 6,724 |
| May 2, 2023 | 175,600.00 | 177,500.00 | 174,900.00 | 176,400.00 | 168,629.55 | 4,268 |
| May 1, 2023 | 176,500.00 | 177,000.00 | 174,900.00 | 176,000.00 | 168,247.16 | 3,671 |
| Apr 28, 2023 | 174,400.00 | 176,400.00 | 173,100.00 | 175,800.00 | 168,055.97 | 6,106 |
| Apr 27, 2023 | 176,000.00 | 176,000.00 | 173,000.00 | 173,500.00 | 165,857.30 | 4,045 |
| Apr 26, 2023 | 173,700.00 | 176,700.00 | 172,600.00 | 175,900.00 | 168,151.56 | 7,329 |
| Apr 25, 2023 | 171,700.00 | 174,100.00 | 171,400.00 | 174,100.00 | 166,430.86 | 4,008 |
| Apr 24, 2023 | 170,400.00 | 172,400.00 | 170,000.00 | 172,100.00 | 164,518.95 | 3,635 |
| Apr 21, 2023 | 170,700.00 | 171,800.00 | 169,600.00 | 170,800.00 | 163,276.23 | 4,140 |
| Apr 20, 2023 | 171,000.00 | 171,700.00 | 169,800.00 | 171,000.00 | 163,467.42 | 4,329 |
| Apr 19, 2023 | 170,000.00 | 170,300.00 | 168,800.00 | 170,200.00 | 162,702.66 | 3,409 |