Tokyo - Delayed Quote • JPY
Daiwa House REIT Investment Corporation (8984.T)
At close: April 26 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 26, 2024 | 261,300.00 | 261,700.00 | 258,800.00 | 261,700.00 | 261,700.00 | 5,375 |
| Apr 25, 2024 | 262,400.00 | 262,400.00 | 259,000.00 | 261,100.00 | 261,100.00 | 4,647 |
| Apr 24, 2024 | 262,700.00 | 263,000.00 | 259,500.00 | 260,900.00 | 260,900.00 | 3,665 |
| Apr 23, 2024 | 265,500.00 | 265,800.00 | 262,500.00 | 262,500.00 | 262,500.00 | 5,275 |
| Apr 22, 2024 | 262,700.00 | 265,800.00 | 262,700.00 | 263,100.00 | 263,100.00 | 6,294 |
| Apr 19, 2024 | 259,700.00 | 262,300.00 | 259,300.00 | 261,800.00 | 261,800.00 | 5,326 |
| Apr 18, 2024 | 261,000.00 | 264,100.00 | 260,500.00 | 260,600.00 | 260,600.00 | 6,276 |
| Apr 17, 2024 | 258,800.00 | 263,800.00 | 257,000.00 | 260,400.00 | 260,400.00 | 8,783 |
| Apr 16, 2024 | 252,500.00 | 257,100.00 | 251,700.00 | 254,900.00 | 254,900.00 | 6,181 |
| Apr 15, 2024 | 252,900.00 | 254,300.00 | 251,700.00 | 252,800.00 | 252,800.00 | 3,271 |
| Apr 12, 2024 | 256,700.00 | 256,800.00 | 251,300.00 | 252,900.00 | 252,900.00 | 5,671 |
| Apr 11, 2024 | 253,000.00 | 256,400.00 | 250,700.00 | 255,800.00 | 255,800.00 | 5,986 |
| Apr 10, 2024 | 257,100.00 | 258,400.00 | 254,400.00 | 255,400.00 | 255,400.00 | 4,070 |
| Apr 9, 2024 | 255,800.00 | 258,700.00 | 255,500.00 | 257,300.00 | 257,300.00 | 5,133 |
| Apr 8, 2024 | 251,200.00 | 255,500.00 | 250,400.00 | 254,300.00 | 254,300.00 | 5,728 |
| Apr 5, 2024 | 252,700.00 | 253,400.00 | 249,800.00 | 251,200.00 | 251,200.00 | 6,015 |
| Apr 4, 2024 | 251,000.00 | 254,200.00 | 251,000.00 | 252,700.00 | 252,700.00 | 3,956 |
| Apr 3, 2024 | 253,200.00 | 253,700.00 | 249,200.00 | 250,900.00 | 250,900.00 | 6,906 |
| Apr 2, 2024 | 258,300.00 | 258,700.00 | 252,300.00 | 253,800.00 | 253,800.00 | 6,545 |
| Apr 1, 2024 | 258,000.00 | 260,200.00 | 256,800.00 | 258,400.00 | 258,400.00 | 5,894 |
| Mar 29, 2024 | 259,900.00 | 260,800.00 | 257,300.00 | 258,500.00 | 258,500.00 | 2,898 |
| Mar 28, 2024 | 264,500.00 | 264,500.00 | 258,000.00 | 258,600.00 | 258,600.00 | 9,052 |
| Mar 27, 2024 | 261,300.00 | 263,800.00 | 261,000.00 | 262,400.00 | 262,400.00 | 7,317 |
| Mar 26, 2024 | 259,600.00 | 262,200.00 | 259,300.00 | 260,700.00 | 260,700.00 | 6,114 |
| Mar 25, 2024 | 259,900.00 | 261,900.00 | 258,300.00 | 259,500.00 | 259,500.00 | 5,996 |
| Mar 22, 2024 | 258,900.00 | 261,300.00 | 257,100.00 | 259,800.00 | 259,800.00 | 10,716 |
| Mar 21, 2024 | 256,700.00 | 257,900.00 | 252,800.00 | 257,300.00 | 257,300.00 | 14,169 |
| Mar 19, 2024 | 249,500.00 | 259,400.00 | 248,400.00 | 256,500.00 | 256,500.00 | 15,634 |
| Mar 18, 2024 | 249,800.00 | 249,800.00 | 245,500.00 | 247,500.00 | 247,500.00 | 10,458 |
| Mar 15, 2024 | 246,700.00 | 249,200.00 | 244,900.00 | 246,200.00 | 246,200.00 | 22,406 |
| Mar 14, 2024 | 239,000.00 | 245,700.00 | 238,900.00 | 244,900.00 | 244,900.00 | 13,143 |
| Mar 13, 2024 | 238,800.00 | 239,900.00 | 234,800.00 | 236,500.00 | 236,500.00 | 14,760 |
| Mar 12, 2024 | 244,900.00 | 245,800.00 | 238,400.00 | 238,800.00 | 238,800.00 | 14,924 |
| Mar 11, 2024 | 246,500.00 | 248,000.00 | 243,600.00 | 244,700.00 | 244,700.00 | 8,120 |
| Mar 8, 2024 | 246,400.00 | 249,200.00 | 245,200.00 | 246,200.00 | 246,200.00 | 11,553 |
| Mar 7, 2024 | 250,300.00 | 252,900.00 | 246,400.00 | 247,400.00 | 247,400.00 | 9,727 |
| Mar 6, 2024 | 248,200.00 | 252,200.00 | 247,600.00 | 249,600.00 | 249,600.00 | 11,560 |
| Mar 5, 2024 | 247,000.00 | 247,900.00 | 243,900.00 | 245,800.00 | 245,800.00 | 13,541 |
| Mar 4, 2024 | 242,500.00 | 248,300.00 | 242,500.00 | 247,000.00 | 247,000.00 | 16,522 |
| Mar 1, 2024 | 245,200.00 | 245,700.00 | 241,300.00 | 241,300.00 | 241,300.00 | 20,712 |
| Feb 29, 2024 | 243,200.00 | 247,000.00 | 240,700.00 | 244,400.00 | 244,400.00 | 189,320 |
| Feb 28, 2024 | 809.00 Dividend | |||||
| Feb 28, 2024 | 241,600.00 | 245,500.00 | 240,100.00 | 244,700.00 | 244,700.00 | 28,379 |
| Feb 27, 2024 | 245,800.00 | 249,000.00 | 244,100.00 | 246,700.00 | 245,891.00 | 20,383 |
| Feb 26, 2024 | 245,700.00 | 247,200.00 | 242,900.00 | 247,000.00 | 246,190.02 | 14,073 |
| Feb 22, 2024 | 239,000.00 | 242,200.00 | 238,200.00 | 241,700.00 | 240,907.41 | 15,317 |
| Feb 21, 2024 | 242,900.00 | 246,300.00 | 239,700.00 | 246,300.00 | 245,492.31 | 19,473 |
| Feb 20, 2024 | 239,900.00 | 242,400.00 | 239,600.00 | 241,000.00 | 240,209.70 | 12,904 |
| Feb 19, 2024 | 243,100.00 | 243,100.00 | 237,300.00 | 238,800.00 | 238,016.91 | 14,309 |
| Feb 16, 2024 | 244,500.00 | 244,600.00 | 241,600.00 | 242,800.00 | 242,003.80 | 17,085 |
| Feb 15, 2024 | 245,700.00 | 245,900.00 | 242,100.00 | 244,100.00 | 243,299.53 | 14,162 |
| Feb 14, 2024 | 246,000.00 | 246,300.00 | 243,500.00 | 244,700.00 | 243,897.56 | 15,602 |
| Feb 13, 2024 | 251,000.00 | 253,400.00 | 244,900.00 | 245,400.00 | 244,595.27 | 25,543 |
| Feb 9, 2024 | 254,700.00 | 255,700.00 | 250,600.00 | 250,600.00 | 249,778.22 | 9,469 |
| Feb 8, 2024 | 256,500.00 | 257,800.00 | 253,300.00 | 254,100.00 | 253,266.73 | 6,853 |
| Feb 7, 2024 | 257,200.00 | 257,500.00 | 254,600.00 | 255,600.00 | 254,761.81 | 7,526 |
| Feb 6, 2024 | 257,100.00 | 257,600.00 | 255,300.00 | 255,300.00 | 254,462.80 | 8,596 |
| Feb 5, 2024 | 261,900.00 | 262,400.00 | 258,000.00 | 258,400.00 | 257,552.64 | 7,745 |
| Feb 2, 2024 | 258,200.00 | 261,400.00 | 258,200.00 | 261,000.00 | 260,144.11 | 8,214 |
| Feb 1, 2024 | 258,700.00 | 259,100.00 | 255,700.00 | 257,100.00 | 256,256.91 | 11,752 |
| Jan 31, 2024 | 258,000.00 | 261,700.00 | 257,700.00 | 260,700.00 | 259,845.09 | 11,703 |
| Jan 30, 2024 | 257,300.00 | 260,400.00 | 256,700.00 | 260,400.00 | 259,546.08 | 8,420 |
| Jan 29, 2024 | 254,600.00 | 259,700.00 | 253,800.00 | 259,000.00 | 258,150.67 | 8,349 |
| Jan 26, 2024 | 253,100.00 | 254,700.00 | 252,500.00 | 254,600.00 | 253,765.09 | 9,283 |
| Jan 25, 2024 | 255,600.00 | 255,600.00 | 252,300.00 | 253,700.00 | 252,868.05 | 7,645 |
| Jan 24, 2024 | 257,800.00 | 258,500.00 | 255,100.00 | 255,700.00 | 254,861.48 | 10,190 |
| Jan 23, 2024 | 262,300.00 | 262,300.00 | 257,300.00 | 258,500.00 | 257,652.31 | 9,338 |
| Jan 22, 2024 | 257,500.00 | 262,200.00 | 257,500.00 | 261,800.00 | 260,941.48 | 13,508 |
| Jan 19, 2024 | 261,800.00 | 261,800.00 | 256,100.00 | 257,200.00 | 256,356.58 | 9,901 |
| Jan 18, 2024 | 264,000.00 | 264,000.00 | 258,600.00 | 258,700.00 | 257,851.66 | 8,286 |
| Jan 17, 2024 | 266,000.00 | 266,800.00 | 263,300.00 | 263,900.00 | 263,034.59 | 9,554 |
| Jan 16, 2024 | 260,000.00 | 268,200.00 | 259,800.00 | 267,200.00 | 266,323.78 | 8,280 |
| Jan 15, 2024 | 260,000.00 | 261,800.00 | 259,800.00 | 260,800.00 | 259,944.77 | 970 |
| Jan 12, 2024 | 259,300.00 | 260,300.00 | 257,400.00 | 259,700.00 | 258,848.38 | 6,086 |
| Jan 11, 2024 | 259,000.00 | 259,100.00 | 256,400.00 | 257,800.00 | 256,954.61 | 6,031 |
| Jan 10, 2024 | 257,700.00 | 258,900.00 | 256,200.00 | 257,200.00 | 256,356.58 | 6,262 |
| Jan 9, 2024 | 257,200.00 | 258,400.00 | 256,200.00 | 256,800.00 | 255,957.89 | 7,711 |
| Jan 5, 2024 | 253,200.00 | 257,000.00 | 252,900.00 | 254,600.00 | 253,765.09 | 8,709 |
| Jan 4, 2024 | 254,000.00 | 254,000.00 | 251,100.00 | 251,700.00 | 250,874.61 | 7,545 |
| Dec 29, 2023 | 251,700.00 | 252,300.00 | 251,100.00 | 251,700.00 | 250,874.61 | 6,147 |
| Dec 28, 2023 | 251,000.00 | 251,700.00 | 248,200.00 | 251,300.00 | 250,475.92 | 8,000 |
| Dec 27, 2023 | 248,500.00 | 249,700.00 | 247,700.00 | 249,600.00 | 248,781.50 | 7,540 |
| Dec 26, 2023 | 247,200.00 | 247,600.00 | 245,700.00 | 246,100.00 | 245,292.97 | 5,987 |
| Dec 25, 2023 | 250,700.00 | 250,700.00 | 246,300.00 | 246,300.00 | 245,492.31 | 6,273 |
| Dec 22, 2023 | 248,200.00 | 250,500.00 | 248,000.00 | 250,400.00 | 249,578.88 | 7,502 |
| Dec 21, 2023 | 252,500.00 | 253,700.00 | 248,600.00 | 248,600.00 | 247,784.78 | 10,373 |
| Dec 20, 2023 | 255,700.00 | 255,700.00 | 252,600.00 | 252,700.00 | 251,871.33 | 13,982 |
| Dec 19, 2023 | 257,500.00 | 257,600.00 | 253,600.00 | 254,600.00 | 253,765.09 | 8,423 |
| Dec 18, 2023 | 261,700.00 | 261,700.00 | 255,700.00 | 256,200.00 | 255,359.84 | 7,253 |
| Dec 15, 2023 | 261,000.00 | 262,700.00 | 260,000.00 | 261,900.00 | 261,041.16 | 11,277 |
| Dec 14, 2023 | 261,400.00 | 261,600.00 | 258,800.00 | 260,100.00 | 259,247.06 | 5,622 |
| Dec 13, 2023 | 261,900.00 | 262,900.00 | 258,600.00 | 259,700.00 | 258,848.38 | 8,100 |
| Dec 12, 2023 | 269,000.00 | 269,000.00 | 261,800.00 | 262,800.00 | 261,938.20 | 6,527 |
| Dec 11, 2023 | 266,600.00 | 267,700.00 | 266,200.00 | 266,600.00 | 265,725.75 | 3,244 |
| Dec 8, 2023 | 265,600.00 | 267,000.00 | 264,000.00 | 267,000.00 | 266,124.44 | 7,130 |
| Dec 7, 2023 | 266,900.00 | 267,600.00 | 265,400.00 | 266,900.00 | 266,024.75 | 4,964 |
| Dec 6, 2023 | 266,000.00 | 269,600.00 | 266,000.00 | 269,600.00 | 268,715.91 | 4,917 |
| Dec 5, 2023 | 266,400.00 | 266,800.00 | 264,200.00 | 265,800.00 | 264,928.38 | 5,185 |
| Dec 4, 2023 | 267,800.00 | 267,900.00 | 264,200.00 | 264,700.00 | 263,831.97 | 6,263 |
| Dec 1, 2023 | 265,700.00 | 267,200.00 | 263,400.00 | 263,400.00 | 262,536.25 | 7,092 |
| Nov 30, 2023 | 265,400.00 | 267,000.00 | 263,800.00 | 263,800.00 | 262,934.94 | 18,501 |
| Nov 29, 2023 | 264,600.00 | 267,500.00 | 264,400.00 | 265,400.00 | 264,529.69 | 5,514 |
| Nov 28, 2023 | 264,700.00 | 266,100.00 | 262,800.00 | 265,300.00 | 264,430.00 | 7,512 |
| Nov 27, 2023 | 266,400.00 | 267,000.00 | 264,800.00 | 265,600.00 | 264,729.03 | 7,759 |
| Nov 24, 2023 | 270,500.00 | 272,200.00 | 266,200.00 | 266,200.00 | 265,327.06 | 6,514 |
| Nov 22, 2023 | 272,800.00 | 273,300.00 | 271,100.00 | 271,200.00 | 270,310.66 | 5,997 |
| Nov 21, 2023 | 275,000.00 | 276,200.00 | 273,200.00 | 274,200.00 | 273,300.81 | 5,076 |
| Nov 20, 2023 | 274,900.00 | 275,800.00 | 273,600.00 | 275,000.00 | 274,098.19 | 5,360 |
| Nov 17, 2023 | 276,100.00 | 276,100.00 | 272,900.00 | 274,400.00 | 273,500.16 | 4,233 |
| Nov 16, 2023 | 276,900.00 | 277,000.00 | 273,700.00 | 276,100.00 | 275,194.59 | 5,618 |
| Nov 15, 2023 | 273,600.00 | 276,500.00 | 273,400.00 | 276,000.00 | 275,094.91 | 6,376 |
| Nov 14, 2023 | 272,800.00 | 273,200.00 | 268,300.00 | 271,900.00 | 271,008.38 | 6,995 |
| Nov 13, 2023 | 271,900.00 | 273,900.00 | 271,600.00 | 272,400.00 | 271,506.72 | 4,340 |
| Nov 10, 2023 | 269,900.00 | 272,400.00 | 269,900.00 | 271,900.00 | 271,008.38 | 5,066 |
| Nov 9, 2023 | 274,100.00 | 274,200.00 | 268,900.00 | 270,100.00 | 269,214.28 | 4,976 |
| Nov 8, 2023 | 276,500.00 | 276,500.00 | 273,000.00 | 274,100.00 | 273,201.16 | 5,227 |
| Nov 7, 2023 | 276,900.00 | 277,200.00 | 271,700.00 | 276,300.00 | 275,393.94 | 9,503 |
| Nov 6, 2023 | 276,300.00 | 277,100.00 | 274,200.00 | 276,800.00 | 275,892.31 | 7,569 |
| Nov 2, 2023 | 270,800.00 | 272,800.00 | 268,800.00 | 271,500.00 | 270,609.69 | 5,756 |
| Nov 1, 2023 | 268,400.00 | 272,300.00 | 268,400.00 | 270,900.00 | 270,011.66 | 7,966 |
| Oct 31, 2023 | 268,300.00 | 273,600.00 | 266,300.00 | 267,600.00 | 266,722.47 | 8,041 |
| Oct 30, 2023 | 269,500.00 | 271,000.00 | 267,600.00 | 269,000.00 | 268,117.88 | 4,880 |
| Oct 27, 2023 | 269,300.00 | 272,500.00 | 268,900.00 | 271,400.00 | 270,510.00 | 7,214 |
| Oct 26, 2023 | 269,600.00 | 270,200.00 | 265,900.00 | 267,500.00 | 266,622.78 | 4,673 |
| Oct 25, 2023 | 268,300.00 | 270,400.00 | 266,300.00 | 270,200.00 | 269,313.94 | 6,552 |
| Oct 24, 2023 | 267,300.00 | 268,400.00 | 264,300.00 | 264,600.00 | 263,732.31 | 9,480 |
| Oct 23, 2023 | 264,300.00 | 266,700.00 | 264,300.00 | 264,800.00 | 263,931.66 | 7,116 |
| Oct 20, 2023 | 267,300.00 | 267,500.00 | 264,500.00 | 265,600.00 | 264,729.03 | 4,322 |
| Oct 19, 2023 | 268,200.00 | 271,000.00 | 266,900.00 | 268,700.00 | 267,818.88 | 8,760 |
| Oct 18, 2023 | 269,600.00 | 269,800.00 | 266,700.00 | 268,200.00 | 267,320.50 | 8,235 |
| Oct 17, 2023 | 265,500.00 | 269,700.00 | 265,400.00 | 268,900.00 | 268,018.22 | 6,796 |
| Oct 16, 2023 | 268,200.00 | 269,400.00 | 266,900.00 | 267,200.00 | 266,323.78 | 10,337 |
| Oct 13, 2023 | 269,500.00 | 269,800.00 | 267,300.00 | 268,200.00 | 267,320.50 | 9,315 |
| Oct 12, 2023 | 266,500.00 | 269,500.00 | 266,100.00 | 268,900.00 | 268,018.22 | 9,234 |
| Oct 11, 2023 | 263,300.00 | 266,600.00 | 262,900.00 | 265,600.00 | 264,729.03 | 5,905 |
| Oct 10, 2023 | 257,700.00 | 263,400.00 | 257,700.00 | 263,000.00 | 262,137.55 | 9,876 |
| Oct 6, 2023 | 257,100.00 | 258,500.00 | 256,600.00 | 257,700.00 | 256,854.94 | 5,235 |
| Oct 5, 2023 | 255,900.00 | 257,600.00 | 254,900.00 | 256,400.00 | 255,559.20 | 6,128 |
| Oct 4, 2023 | 256,400.00 | 257,700.00 | 253,000.00 | 254,300.00 | 253,466.08 | 8,961 |
| Oct 3, 2023 | 262,000.00 | 262,100.00 | 256,800.00 | 256,800.00 | 255,957.89 | 7,829 |
| Oct 2, 2023 | 263,800.00 | 264,200.00 | 261,500.00 | 262,700.00 | 261,838.53 | 3,632 |
| Sep 29, 2023 | 259,900.00 | 264,000.00 | 259,700.00 | 263,800.00 | 262,934.94 | 10,650 |
| Sep 28, 2023 | 262,600.00 | 263,100.00 | 257,900.00 | 258,500.00 | 257,652.31 | 8,911 |
| Sep 27, 2023 | 261,200.00 | 264,000.00 | 260,200.00 | 263,400.00 | 262,536.25 | 5,808 |
| Sep 26, 2023 | 261,700.00 | 261,900.00 | 260,100.00 | 260,700.00 | 259,845.09 | 4,172 |
| Sep 25, 2023 | 260,200.00 | 262,400.00 | 259,900.00 | 260,100.00 | 259,247.06 | 6,289 |
| Sep 22, 2023 | 262,000.00 | 262,400.00 | 260,400.00 | 260,400.00 | 259,546.08 | 6,997 |
| Sep 21, 2023 | 266,200.00 | 266,400.00 | 261,500.00 | 261,800.00 | 260,941.48 | 7,621 |
| Sep 20, 2023 | 266,100.00 | 267,700.00 | 265,500.00 | 267,100.00 | 266,224.09 | 7,390 |
| Sep 19, 2023 | 264,700.00 | 265,900.00 | 263,200.00 | 265,700.00 | 264,828.69 | 7,432 |
| Sep 15, 2023 | 263,700.00 | 264,800.00 | 261,900.00 | 264,000.00 | 263,134.28 | 16,301 |
| Sep 14, 2023 | 261,800.00 | 263,700.00 | 260,700.00 | 262,900.00 | 262,037.88 | 28,413 |
| Sep 13, 2023 | 266,000.00 | 268,200.00 | 260,900.00 | 260,900.00 | 260,044.44 | 16,686 |
| Sep 12, 2023 | 266,900.00 | 268,600.00 | 265,700.00 | 266,400.00 | 265,526.41 | 9,424 |
| Sep 11, 2023 | 267,600.00 | 269,700.00 | 266,800.00 | 269,100.00 | 268,217.56 | 9,284 |
| Sep 8, 2023 | 263,300.00 | 267,900.00 | 262,700.00 | 267,800.00 | 266,921.81 | 29,820 |
| Sep 7, 2023 | 265,300.00 | 267,300.00 | 264,700.00 | 264,800.00 | 263,931.66 | 16,893 |
| Sep 6, 2023 | 267,800.00 | 267,900.00 | 264,400.00 | 264,900.00 | 264,031.31 | 9,930 |
| Sep 5, 2023 | 266,600.00 | 267,500.00 | 265,100.00 | 266,700.00 | 265,825.41 | 7,669 |
| Sep 4, 2023 | 267,500.00 | 267,900.00 | 265,900.00 | 267,300.00 | 266,423.44 | 7,643 |
| Sep 1, 2023 | 269,300.00 | 270,400.00 | 265,300.00 | 265,500.00 | 264,629.34 | 13,722 |
| Aug 31, 2023 | 280,000.00 | 280,000.00 | 275,000.00 | 276,200.00 | 275,294.28 | 9,641 |
| Aug 30, 2023 | 802.00 Dividend | |||||
| Aug 30, 2023 | 279,700.00 | 281,000.00 | 278,700.00 | 279,900.00 | 278,982.13 | 4,706 |
| Aug 29, 2023 | 285,000.00 | 286,400.00 | 284,200.00 | 285,700.00 | 283,963.75 | 10,770 |
| Aug 28, 2023 | 282,100.00 | 284,200.00 | 281,900.00 | 283,900.00 | 282,174.69 | 2,905 |
| Aug 25, 2023 | 280,200.00 | 282,200.00 | 279,400.00 | 281,700.00 | 279,988.03 | 3,217 |
| Aug 24, 2023 | 280,400.00 | 281,500.00 | 279,600.00 | 280,500.00 | 278,795.34 | 2,264 |
| Aug 23, 2023 | 279,200.00 | 280,400.00 | 277,800.00 | 280,400.00 | 278,695.94 | 2,678 |
| Aug 22, 2023 | 277,900.00 | 279,200.00 | 277,100.00 | 279,000.00 | 277,304.47 | 3,379 |
| Aug 21, 2023 | 278,200.00 | 279,200.00 | 276,700.00 | 276,800.00 | 275,117.81 | 5,123 |
| Aug 18, 2023 | 278,600.00 | 280,900.00 | 277,900.00 | 279,100.00 | 277,403.84 | 3,588 |
| Aug 17, 2023 | 280,700.00 | 280,800.00 | 278,700.00 | 279,100.00 | 277,403.84 | 2,543 |
| Aug 16, 2023 | 280,600.00 | 281,500.00 | 279,400.00 | 279,900.00 | 278,199.00 | 3,864 |
| Aug 15, 2023 | 282,100.00 | 283,900.00 | 280,600.00 | 281,600.00 | 279,888.66 | 2,897 |
| Aug 14, 2023 | 281,000.00 | 284,200.00 | 280,900.00 | 281,900.00 | 280,186.81 | 3,917 |
| Aug 10, 2023 | 279,800.00 | 283,200.00 | 279,500.00 | 282,000.00 | 280,286.22 | 3,730 |
| Aug 9, 2023 | 280,200.00 | 281,200.00 | 277,900.00 | 280,400.00 | 278,695.94 | 3,966 |
| Aug 8, 2023 | 278,300.00 | 280,700.00 | 278,300.00 | 280,600.00 | 278,894.72 | 2,908 |
| Aug 7, 2023 | 276,100.00 | 280,000.00 | 276,100.00 | 278,300.00 | 276,608.72 | 4,060 |
| Aug 4, 2023 | 278,700.00 | 279,300.00 | 275,100.00 | 275,900.00 | 274,223.28 | 5,046 |
| Aug 3, 2023 | 279,300.00 | 281,000.00 | 277,800.00 | 279,300.00 | 277,602.63 | 2,553 |
| Aug 2, 2023 | 280,000.00 | 280,600.00 | 278,700.00 | 279,900.00 | 278,199.00 | 3,839 |
| Aug 1, 2023 | 281,000.00 | 281,700.00 | 279,600.00 | 280,300.00 | 278,596.56 | 4,007 |
| Jul 31, 2023 | 282,900.00 | 282,900.00 | 279,500.00 | 280,000.00 | 278,298.38 | 5,537 |
| Jul 28, 2023 | 281,900.00 | 283,600.00 | 278,300.00 | 281,500.00 | 279,789.25 | 8,292 |
| Jul 27, 2023 | 279,900.00 | 283,000.00 | 279,900.00 | 282,000.00 | 280,286.22 | 3,874 |
| Jul 26, 2023 | 279,600.00 | 281,700.00 | 279,400.00 | 280,800.00 | 279,093.53 | 2,822 |
| Jul 25, 2023 | 281,700.00 | 282,800.00 | 279,300.00 | 280,100.00 | 278,397.78 | 2,574 |
| Jul 24, 2023 | 278,800.00 | 282,000.00 | 278,600.00 | 281,100.00 | 279,391.69 | 2,883 |
| Jul 21, 2023 | 279,100.00 | 280,100.00 | 277,300.00 | 278,800.00 | 277,105.69 | 3,821 |
| Jul 20, 2023 | 282,900.00 | 283,800.00 | 278,900.00 | 279,200.00 | 277,503.25 | 5,880 |
| Jul 19, 2023 | 280,000.00 | 282,900.00 | 279,700.00 | 282,800.00 | 281,081.38 | 3,052 |
| Jul 18, 2023 | 282,800.00 | 282,900.00 | 279,100.00 | 279,800.00 | 278,099.59 | 2,919 |
| Jul 14, 2023 | 282,700.00 | 283,200.00 | 281,500.00 | 282,200.00 | 280,485.00 | 4,229 |
| Jul 13, 2023 | 280,900.00 | 281,300.00 | 279,100.00 | 281,000.00 | 279,292.31 | 3,670 |
| Jul 12, 2023 | 281,000.00 | 282,000.00 | 279,000.00 | 279,700.00 | 278,000.22 | 6,943 |
| Jul 11, 2023 | 278,900.00 | 282,100.00 | 277,900.00 | 281,900.00 | 280,186.81 | 6,352 |
| Jul 10, 2023 | 274,500.00 | 276,300.00 | 273,200.00 | 274,800.00 | 273,129.97 | 3,516 |
| Jul 7, 2023 | 277,200.00 | 277,200.00 | 274,900.00 | 275,100.00 | 273,428.16 | 2,758 |
| Jul 6, 2023 | 277,100.00 | 277,200.00 | 274,100.00 | 276,200.00 | 274,521.47 | 3,364 |
| Jul 5, 2023 | 275,200.00 | 275,800.00 | 273,800.00 | 275,800.00 | 274,123.91 | 3,028 |
| Jul 4, 2023 | 276,400.00 | 277,200.00 | 273,600.00 | 274,500.00 | 272,831.81 | 3,220 |
| Jul 3, 2023 | 276,300.00 | 277,400.00 | 274,200.00 | 274,400.00 | 272,732.41 | 6,015 |
| Jun 30, 2023 | 275,100.00 | 276,900.00 | 272,900.00 | 276,200.00 | 274,521.47 | 7,319 |
| Jun 29, 2023 | 274,600.00 | 275,500.00 | 271,400.00 | 273,800.00 | 272,136.06 | 6,526 |
| Jun 28, 2023 | 273,600.00 | 277,100.00 | 273,200.00 | 274,000.00 | 272,334.84 | 8,180 |
| Jun 27, 2023 | 275,200.00 | 276,400.00 | 272,600.00 | 275,900.00 | 274,223.28 | 6,468 |
| Jun 26, 2023 | 275,000.00 | 275,900.00 | 273,900.00 | 275,200.00 | 273,527.56 | 5,240 |
| Jun 23, 2023 | 278,500.00 | 279,300.00 | 274,200.00 | 275,000.00 | 273,328.75 | 6,568 |
| Jun 22, 2023 | 277,900.00 | 279,800.00 | 277,000.00 | 279,600.00 | 277,900.81 | 5,092 |
| Jun 21, 2023 | 278,600.00 | 280,200.00 | 278,000.00 | 279,400.00 | 277,702.03 | 5,043 |
| Jun 20, 2023 | 281,000.00 | 282,500.00 | 278,600.00 | 280,200.00 | 278,497.16 | 5,046 |
| Jun 19, 2023 | 286,000.00 | 286,000.00 | 280,700.00 | 281,700.00 | 279,988.03 | 3,687 |
| Jun 16, 2023 | 286,700.00 | 286,700.00 | 282,500.00 | 285,100.00 | 283,367.41 | 8,623 |
| Jun 15, 2023 | 284,300.00 | 289,700.00 | 283,800.00 | 287,300.00 | 285,554.00 | 4,919 |
| Jun 14, 2023 | 284,400.00 | 286,000.00 | 281,700.00 | 282,200.00 | 280,485.00 | 4,670 |
| Jun 13, 2023 | 287,500.00 | 288,200.00 | 282,600.00 | 283,300.00 | 281,578.34 | 5,043 |
| Jun 12, 2023 | 290,300.00 | 291,500.00 | 286,800.00 | 287,300.00 | 285,554.00 | 3,618 |
| Jun 9, 2023 | 289,500.00 | 289,900.00 | 287,700.00 | 288,600.00 | 286,846.09 | 5,614 |
| Jun 8, 2023 | 291,400.00 | 291,400.00 | 284,900.00 | 286,600.00 | 284,858.28 | 7,717 |
| Jun 7, 2023 | 293,800.00 | 294,900.00 | 290,400.00 | 291,700.00 | 289,927.28 | 6,252 |
| Jun 6, 2023 | 293,000.00 | 294,000.00 | 290,000.00 | 293,800.00 | 292,014.50 | 4,648 |
| Jun 5, 2023 | 294,400.00 | 296,500.00 | 293,600.00 | 294,900.00 | 293,107.84 | 3,511 |
| Jun 2, 2023 | 295,000.00 | 295,000.00 | 291,600.00 | 294,300.00 | 292,511.47 | 4,151 |
| Jun 1, 2023 | 299,500.00 | 303,000.00 | 292,200.00 | 293,700.00 | 291,915.13 | 7,627 |
| May 31, 2023 | 301,000.00 | 306,500.00 | 292,500.00 | 292,500.00 | 290,722.41 | 17,257 |
| May 30, 2023 | 297,400.00 | 302,000.00 | 296,100.00 | 299,900.00 | 298,077.44 | 3,952 |
| May 29, 2023 | 295,400.00 | 298,100.00 | 294,500.00 | 297,000.00 | 295,195.06 | 4,866 |
| May 26, 2023 | 291,600.00 | 295,400.00 | 290,100.00 | 294,300.00 | 292,511.47 | 6,732 |
| May 25, 2023 | 291,900.00 | 292,800.00 | 288,100.00 | 289,200.00 | 287,442.50 | 6,868 |
| May 24, 2023 | 294,900.00 | 294,900.00 | 291,800.00 | 292,600.00 | 290,821.81 | 4,171 |
| May 23, 2023 | 295,000.00 | 295,200.00 | 291,700.00 | 294,800.00 | 293,008.47 | 3,235 |
| May 22, 2023 | 293,400.00 | 295,200.00 | 292,700.00 | 295,000.00 | 293,207.25 | 3,345 |
| May 19, 2023 | 292,500.00 | 294,800.00 | 291,400.00 | 292,900.00 | 291,119.97 | 3,617 |
| May 18, 2023 | 296,500.00 | 296,800.00 | 292,500.00 | 292,700.00 | 290,921.19 | 3,900 |
| May 17, 2023 | 296,300.00 | 297,300.00 | 294,500.00 | 295,400.00 | 293,604.81 | 3,003 |
| May 16, 2023 | 294,600.00 | 296,900.00 | 292,900.00 | 295,600.00 | 293,803.59 | 3,171 |
| May 15, 2023 | 288,400.00 | 295,700.00 | 288,400.00 | 294,600.00 | 292,809.66 | 3,660 |
| May 12, 2023 | 287,800.00 | 289,000.00 | 286,100.00 | 288,400.00 | 286,647.31 | 2,772 |
| May 11, 2023 | 292,200.00 | 292,300.00 | 287,500.00 | 287,800.00 | 286,050.97 | 4,266 |
| May 10, 2023 | 296,600.00 | 296,700.00 | 292,300.00 | 293,200.00 | 291,418.16 | 5,064 |
| May 9, 2023 | 293,000.00 | 297,700.00 | 291,300.00 | 295,800.00 | 294,002.38 | 6,330 |
| May 8, 2023 | 290,300.00 | 294,000.00 | 290,100.00 | 292,100.00 | 290,324.84 | 3,497 |
| May 2, 2023 | 288,400.00 | 289,500.00 | 285,800.00 | 289,200.00 | 287,442.50 | 2,938 |
| May 1, 2023 | 289,000.00 | 289,200.00 | 286,700.00 | 289,000.00 | 287,243.69 | 3,147 |
| Apr 28, 2023 | 287,000.00 | 290,300.00 | 286,000.00 | 289,500.00 | 287,740.66 | 4,084 |
| Apr 27, 2023 | 288,000.00 | 288,200.00 | 285,600.00 | 286,300.00 | 284,560.09 | 2,854 |
| Apr 26, 2023 | 287,100.00 | 289,500.00 | 286,300.00 | 287,700.00 | 285,951.56 | 5,073 |