KSE - Delayed Quote KRW
Korean Airlines Co.,Ltd. (003490.KS)
20,800.00
+50.00
+(0.24%)
At close: April 25 at 3:30:08 PM GMT+9
Currency in KRW 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 25, 2025 | 20,900.00 | 20,900.00 | 20,650.00 | 20,800.00 | 20,800.00 | 676,689 |
| Apr 24, 2025 | 21,000.00 | 21,150.00 | 20,650.00 | 20,750.00 | 20,750.00 | 675,794 |
| Apr 23, 2025 | 20,500.00 | 20,850.00 | 20,350.00 | 20,850.00 | 20,850.00 | 928,709 |
| Apr 22, 2025 | 20,400.00 | 20,450.00 | 20,200.00 | 20,200.00 | 20,200.00 | 886,900 |
| Apr 21, 2025 | 20,550.00 | 20,650.00 | 20,350.00 | 20,450.00 | 20,450.00 | 356,491 |
| Apr 18, 2025 | 20,400.00 | 20,550.00 | 20,200.00 | 20,550.00 | 20,550.00 | 571,132 |
| Apr 17, 2025 | 20,300.00 | 20,450.00 | 20,200.00 | 20,250.00 | 20,250.00 | 713,893 |
| Apr 16, 2025 | 20,600.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | 1,584,239 |
| Apr 15, 2025 | 21,000.00 | 21,050.00 | 20,550.00 | 20,700.00 | 20,700.00 | 1,901,299 |
| Apr 14, 2025 | 21,200.00 | 21,250.00 | 20,850.00 | 21,000.00 | 21,000.00 | 826,816 |
| Apr 11, 2025 | 20,850.00 | 21,000.00 | 20,550.00 | 21,000.00 | 21,000.00 | 834,468 |
| Apr 10, 2025 | 20,950.00 | 21,400.00 | 20,450.00 | 21,400.00 | 21,400.00 | 1,598,163 |
| Apr 9, 2025 | 20,150.00 | 20,400.00 | 19,990.00 | 20,150.00 | 20,150.00 | 862,644 |
| Apr 8, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,450.00 | 20,450.00 | 835,356 |
| Apr 7, 2025 | 20,900.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 1,094,397 |
| Apr 4, 2025 | 20,600.00 | 21,550.00 | 20,550.00 | 21,550.00 | 21,550.00 | 983,943 |
| Apr 3, 2025 | 21,100.00 | 21,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | 1,186,532 |
| Apr 2, 2025 | 21,450.00 | 21,750.00 | 21,250.00 | 21,600.00 | 21,600.00 | 876,604 |
| Apr 1, 2025 | 21,300.00 | 21,650.00 | 21,300.00 | 21,500.00 | 21,500.00 | 749,762 |
| Mar 31, 2025 | 21,600.00 | 21,700.00 | 21,150.00 | 21,300.00 | 21,300.00 | 1,165,162 |
| Mar 28, 2025 | 22,150.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | 718,571 |
| Mar 27, 2025 | 22,100.00 | 22,250.00 | 22,000.00 | 22,200.00 | 22,200.00 | 610,719 |
| Mar 26, 2025 | 22,450.00 | 22,600.00 | 22,250.00 | 22,300.00 | 22,300.00 | 583,186 |
| Mar 25, 2025 | 22,350.00 | 22,550.00 | 22,250.00 | 22,450.00 | 22,450.00 | 888,950 |
| Mar 24, 2025 | 22,400.00 | 22,450.00 | 22,200.00 | 22,300.00 | 22,300.00 | 656,854 |
| Mar 21, 2025 | 22,400.00 | 22,600.00 | 22,350.00 | 22,400.00 | 22,400.00 | 1,056,892 |
| Mar 20, 2025 | 22,750.00 | 22,850.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1,562,246 |
| Mar 19, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,750.00 | 22,750.00 | 940,872 |
| Mar 18, 2025 | 23,000.00 | 23,050.00 | 22,650.00 | 22,700.00 | 22,700.00 | 1,015,742 |
| Mar 17, 2025 | 22,850.00 | 23,050.00 | 22,750.00 | 22,850.00 | 22,850.00 | 972,604 |
| Mar 14, 2025 | 22,750.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | 1,095,616 |
| Mar 13, 2025 | 23,200.00 | 23,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 2,260,967 |
| Mar 12, 2025 | 23,300.00 | 23,450.00 | 23,150.00 | 23,300.00 | 23,300.00 | 830,046 |
| Mar 11, 2025 | 23,800.00 | 24,000.00 | 23,050.00 | 23,250.00 | 23,250.00 | 2,136,888 |
| Mar 10, 2025 | 24,150.00 | 24,600.00 | 24,000.00 | 24,300.00 | 24,300.00 | 938,261 |
| Mar 7, 2025 | 24,150.00 | 24,300.00 | 23,950.00 | 24,250.00 | 24,250.00 | 652,015 |
| Mar 6, 2025 | 24,000.00 | 24,350.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1,213,338 |
| Mar 5, 2025 | 23,550.00 | 23,850.00 | 23,450.00 | 23,650.00 | 23,650.00 | 844,548 |
| Mar 4, 2025 | 23,600.00 | 23,950.00 | 23,300.00 | 23,650.00 | 23,650.00 | 775,272 |
| Feb 28, 2025 | 24,050.00 | 24,150.00 | 23,500.00 | 23,600.00 | 23,600.00 | 1,840,528 |
| Feb 27, 2025 | 24,250.00 | 24,950.00 | 24,200.00 | 24,400.00 | 24,400.00 | 2,015,027 |
| Feb 26, 2025 | 24,300.00 | 24,450.00 | 24,100.00 | 24,150.00 | 24,150.00 | 673,551 |
| Feb 25, 2025 | 24,600.00 | 24,600.00 | 24,050.00 | 24,250.00 | 24,250.00 | 990,384 |
| Feb 24, 2025 | 24,200.00 | 24,650.00 | 24,200.00 | 24,650.00 | 24,650.00 | 742,954 |
| Feb 21, 2025 | 24,300.00 | 24,700.00 | 24,200.00 | 24,450.00 | 24,450.00 | 1,613,177 |
| Feb 20, 2025 | 24,000.00 | 24,600.00 | 23,900.00 | 24,250.00 | 24,250.00 | 1,283,384 |
| Feb 19, 2025 | 24,150.00 | 24,400.00 | 23,950.00 | 24,000.00 | 24,000.00 | 945,878 |
| Feb 18, 2025 | 23,900.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 1,249,710 |
| Feb 17, 2025 | 23,350.00 | 23,850.00 | 23,300.00 | 23,850.00 | 23,850.00 | 1,110,851 |
| Feb 14, 2025 | 23,650.00 | 23,700.00 | 23,150.00 | 23,250.00 | 23,250.00 | 1,216,982 |
| Feb 13, 2025 | 23,700.00 | 23,950.00 | 23,550.00 | 23,600.00 | 23,600.00 | 1,069,613 |
| Feb 12, 2025 | 23,700.00 | 23,700.00 | 23,450.00 | 23,550.00 | 23,550.00 | 609,590 |
| Feb 11, 2025 | 23,850.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 922,976 |
| Feb 10, 2025 | 23,950.00 | 24,050.00 | 23,700.00 | 23,900.00 | 23,900.00 | 1,062,228 |
| Feb 7, 2025 | 23,950.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 974,946 |
| Feb 6, 2025 | 23,900.00 | 24,150.00 | 23,850.00 | 24,050.00 | 24,050.00 | 585,812 |
| Feb 5, 2025 | 23,750.00 | 23,900.00 | 23,650.00 | 23,750.00 | 23,750.00 | 516,309 |
| Feb 4, 2025 | 23,950.00 | 24,100.00 | 23,550.00 | 23,600.00 | 23,600.00 | 922,442 |
| Feb 3, 2025 | 24,450.00 | 24,450.00 | 23,350.00 | 23,500.00 | 23,500.00 | 1,447,966 |
| Jan 31, 2025 | 24,550.00 | 24,800.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1,162,529 |
| Jan 24, 2025 | 24,400.00 | 24,800.00 | 24,350.00 | 24,600.00 | 24,600.00 | 1,282,772 |
| Jan 23, 2025 | 24,100.00 | 24,650.00 | 24,050.00 | 24,250.00 | 24,250.00 | 1,244,085 |
| Jan 22, 2025 | 24,200.00 | 24,250.00 | 23,900.00 | 24,050.00 | 24,050.00 | 882,474 |
| Jan 21, 2025 | 24,200.00 | 24,250.00 | 23,750.00 | 24,050.00 | 24,050.00 | 721,888 |
| Jan 20, 2025 | 24,000.00 | 24,200.00 | 23,850.00 | 24,150.00 | 24,150.00 | 904,772 |
| Jan 17, 2025 | 23,300.00 | 24,000.00 | 23,100.00 | 23,950.00 | 23,950.00 | 2,335,746 |
| Jan 16, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 23,000.00 | 599,381 |
| Jan 15, 2025 | 22,900.00 | 23,200.00 | 22,850.00 | 23,000.00 | 23,000.00 | 752,313 |
| Jan 14, 2025 | 23,050.00 | 23,100.00 | 22,650.00 | 22,700.00 | 22,700.00 | 567,556 |
| Jan 13, 2025 | 22,950.00 | 23,400.00 | 22,850.00 | 23,000.00 | 23,000.00 | 845,096 |
| Jan 10, 2025 | 23,200.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 1,022,114 |
| Jan 9, 2025 | 22,950.00 | 23,350.00 | 22,750.00 | 23,350.00 | 23,350.00 | 1,018,102 |
| Jan 8, 2025 | 23,150.00 | 23,400.00 | 22,900.00 | 22,900.00 | 22,900.00 | 885,628 |
| Jan 7, 2025 | 23,500.00 | 23,800.00 | 23,200.00 | 23,250.00 | 23,250.00 | 930,415 |
| Jan 6, 2025 | 23,450.00 | 23,550.00 | 23,200.00 | 23,400.00 | 23,400.00 | 852,914 |
| Jan 3, 2025 | 23,550.00 | 23,850.00 | 23,350.00 | 23,450.00 | 23,450.00 | 949,633 |
| Jan 2, 2025 | 22,650.00 | 23,600.00 | 22,600.00 | 23,550.00 | 23,550.00 | 1,377,396 |
| Dec 30, 2024 | 22,800.00 | 23,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 1,448,703 |
| Dec 27, 2024 | 750 Dividend | |||||
| Dec 27, 2024 | 23,550.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1,179,134 |
| Dec 26, 2024 | 24,000.00 | 24,100.00 | 23,750.00 | 23,800.00 | 23,050.00 | 791,219 |
| Dec 24, 2024 | 23,650.00 | 24,100.00 | 23,550.00 | 23,950.00 | 23,195.27 | 704,211 |
| Dec 23, 2024 | 23,550.00 | 23,700.00 | 23,300.00 | 23,700.00 | 22,953.15 | 589,313 |
| Dec 20, 2024 | 24,200.00 | 24,300.00 | 23,300.00 | 23,500.00 | 22,759.45 | 1,186,196 |
| Dec 19, 2024 | 24,300.00 | 24,750.00 | 24,100.00 | 24,300.00 | 23,534.24 | 946,514 |
| Dec 18, 2024 | 24,200.00 | 24,850.00 | 24,100.00 | 24,800.00 | 24,018.49 | 937,049 |
| Dec 17, 2024 | 24,600.00 | 24,600.00 | 24,000.00 | 24,150.00 | 23,388.97 | 951,859 |
| Dec 16, 2024 | 24,550.00 | 24,850.00 | 24,350.00 | 24,600.00 | 23,824.79 | 1,020,650 |
| Dec 13, 2024 | 24,200.00 | 24,550.00 | 24,100.00 | 24,550.00 | 23,776.37 | 996,656 |
| Dec 12, 2024 | 24,400.00 | 24,600.00 | 24,000.00 | 24,200.00 | 23,437.39 | 1,647,787 |
| Dec 11, 2024 | 23,600.00 | 24,300.00 | 23,450.00 | 24,250.00 | 23,485.82 | 829,863 |
| Dec 10, 2024 | 23,400.00 | 23,900.00 | 23,250.00 | 23,600.00 | 22,856.30 | 1,226,527 |
| Dec 9, 2024 | 23,600.00 | 23,700.00 | 23,000.00 | 23,250.00 | 22,517.33 | 1,838,392 |
| Dec 6, 2024 | 24,600.00 | 24,900.00 | 23,600.00 | 24,300.00 | 23,534.24 | 1,232,809 |
| Dec 5, 2024 | 24,650.00 | 24,900.00 | 24,000.00 | 24,550.00 | 23,776.37 | 1,049,401 |
| Dec 4, 2024 | 25,000.00 | 25,400.00 | 24,500.00 | 24,750.00 | 23,970.06 | 2,384,103 |
| Dec 3, 2024 | 25,800.00 | 25,900.00 | 25,300.00 | 25,650.00 | 24,841.70 | 1,357,968 |
| Dec 2, 2024 | 26,000.00 | 26,150.00 | 25,650.00 | 25,650.00 | 24,841.70 | 1,653,325 |
| Nov 29, 2024 | 26,000.00 | 26,000.00 | 23,700.00 | 25,950.00 | 25,132.25 | 6,268,185 |
| Nov 28, 2024 | 25,250.00 | 25,500.00 | 25,050.00 | 25,450.00 | 24,648.00 | 945,852 |
| Nov 27, 2024 | 25,300.00 | 25,400.00 | 25,000.00 | 25,250.00 | 24,454.31 | 1,060,593 |
| Nov 26, 2024 | 24,150.00 | 25,450.00 | 24,150.00 | 25,250.00 | 24,454.31 | 3,237,528 |
| Nov 25, 2024 | 24,500.00 | 24,700.00 | 24,150.00 | 24,200.00 | 23,437.39 | 1,392,332 |
| Nov 22, 2024 | 24,450.00 | 24,500.00 | 24,150.00 | 24,300.00 | 23,534.24 | 506,705 |
| Nov 21, 2024 | 24,500.00 | 24,600.00 | 24,050.00 | 24,300.00 | 23,534.24 | 776,586 |
| Nov 20, 2024 | 24,650.00 | 24,800.00 | 24,450.00 | 24,500.00 | 23,727.94 | 744,715 |
| Nov 19, 2024 | 24,000.00 | 24,750.00 | 24,000.00 | 24,650.00 | 23,873.21 | 1,765,265 |
| Nov 18, 2024 | 23,950.00 | 24,250.00 | 23,700.00 | 24,200.00 | 23,437.39 | 1,022,424 |
| Nov 15, 2024 | 23,700.00 | 24,450.00 | 23,600.00 | 24,150.00 | 23,388.97 | 1,642,453 |
| Nov 14, 2024 | 23,300.00 | 24,000.00 | 23,250.00 | 23,700.00 | 22,953.15 | 1,665,930 |
| Nov 13, 2024 | 23,100.00 | 23,450.00 | 23,100.00 | 23,300.00 | 22,565.76 | 972,626 |
| Nov 12, 2024 | 23,750.00 | 23,800.00 | 23,050.00 | 23,200.00 | 22,468.91 | 1,139,438 |
| Nov 11, 2024 | 23,850.00 | 24,100.00 | 23,600.00 | 23,800.00 | 23,050.00 | 842,123 |
| Nov 8, 2024 | 24,300.00 | 24,450.00 | 23,850.00 | 23,950.00 | 23,195.27 | 737,292 |
| Nov 7, 2024 | 24,250.00 | 24,400.00 | 23,700.00 | 24,150.00 | 23,388.97 | 1,024,254 |
| Nov 6, 2024 | 24,500.00 | 24,500.00 | 23,950.00 | 24,100.00 | 23,340.55 | 976,862 |
| Nov 5, 2024 | 24,350.00 | 24,500.00 | 23,900.00 | 24,500.00 | 23,727.94 | 1,280,521 |
| Nov 4, 2024 | 23,800.00 | 24,500.00 | 23,750.00 | 24,350.00 | 23,582.67 | 2,032,065 |
| Nov 1, 2024 | 23,550.00 | 23,950.00 | 23,500.00 | 23,600.00 | 22,856.30 | 861,543 |
| Oct 31, 2024 | 24,050.00 | 24,250.00 | 23,800.00 | 23,900.00 | 23,146.85 | 1,443,138 |
| Oct 30, 2024 | 24,150.00 | 24,350.00 | 23,950.00 | 24,050.00 | 23,292.12 | 1,380,306 |
| Oct 29, 2024 | 23,800.00 | 24,200.00 | 23,750.00 | 24,150.00 | 23,388.97 | 1,746,370 |
| Oct 28, 2024 | 23,300.00 | 23,800.00 | 23,300.00 | 23,700.00 | 22,953.15 | 1,007,333 |
| Oct 25, 2024 | 23,450.00 | 23,700.00 | 23,250.00 | 23,300.00 | 22,565.76 | 660,587 |
| Oct 24, 2024 | 23,150.00 | 23,550.00 | 23,100.00 | 23,450.00 | 22,711.03 | 725,954 |
| Oct 23, 2024 | 23,600.00 | 23,700.00 | 22,900.00 | 23,300.00 | 22,565.76 | 1,134,374 |
| Oct 22, 2024 | 23,550.00 | 23,550.00 | 23,200.00 | 23,550.00 | 22,807.88 | 1,018,313 |
| Oct 21, 2024 | 23,200.00 | 23,700.00 | 23,100.00 | 23,600.00 | 22,856.30 | 1,588,713 |
| Oct 18, 2024 | 22,950.00 | 23,200.00 | 22,700.00 | 23,150.00 | 22,420.48 | 1,260,621 |
| Oct 17, 2024 | 22,350.00 | 23,000.00 | 22,250.00 | 22,850.00 | 22,129.94 | 1,474,121 |
| Oct 16, 2024 | 21,950.00 | 22,200.00 | 21,850.00 | 22,100.00 | 21,403.57 | 584,603 |
| Oct 15, 2024 | 22,000.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,403.57 | 718,932 |
| Oct 14, 2024 | 21,650.00 | 21,850.00 | 21,550.00 | 21,850.00 | 21,161.45 | 442,516 |
| Oct 11, 2024 | 21,800.00 | 22,050.00 | 21,600.00 | 21,700.00 | 21,016.18 | 515,270 |
| Oct 10, 2024 | 21,900.00 | 22,200.00 | 21,750.00 | 21,800.00 | 21,113.03 | 963,164 |
| Oct 8, 2024 | 21,400.00 | 21,700.00 | 21,350.00 | 21,600.00 | 20,919.33 | 691,292 |
| Oct 7, 2024 | 21,650.00 | 21,650.00 | 21,300.00 | 21,600.00 | 20,919.33 | 688,255 |
| Oct 4, 2024 | 22,300.00 | 22,300.00 | 21,500.00 | 21,700.00 | 21,016.18 | 1,484,568 |
| Oct 2, 2024 | 22,050.00 | 22,900.00 | 21,900.00 | 22,550.00 | 21,839.39 | 1,165,884 |
| Sep 30, 2024 | 23,050.00 | 23,150.00 | 22,550.00 | 22,550.00 | 21,839.39 | 769,311 |
| Sep 27, 2024 | 23,100.00 | 23,350.00 | 22,850.00 | 22,950.00 | 22,226.79 | 2,104,593 |
| Sep 26, 2024 | 22,500.00 | 22,700.00 | 22,450.00 | 22,700.00 | 21,984.66 | 745,010 |
| Sep 25, 2024 | 22,700.00 | 22,850.00 | 22,450.00 | 22,450.00 | 21,742.54 | 838,714 |
| Sep 24, 2024 | 22,300.00 | 22,500.00 | 22,200.00 | 22,500.00 | 21,790.97 | 690,506 |
| Sep 23, 2024 | 22,350.00 | 22,400.00 | 22,050.00 | 22,200.00 | 21,500.42 | 555,800 |
| Sep 20, 2024 | 22,700.00 | 22,750.00 | 22,300.00 | 22,550.00 | 21,839.39 | 905,415 |
| Sep 19, 2024 | 22,650.00 | 22,800.00 | 22,250.00 | 22,600.00 | 21,887.81 | 1,036,967 |
| Sep 13, 2024 | 22,150.00 | 22,400.00 | 22,050.00 | 22,400.00 | 21,694.12 | 593,573 |
| Sep 12, 2024 | 21,900.00 | 22,250.00 | 21,750.00 | 22,200.00 | 21,500.42 | 1,287,199 |
| Sep 11, 2024 | 22,250.00 | 22,550.00 | 21,750.00 | 21,900.00 | 21,209.87 | 1,255,158 |
| Sep 10, 2024 | 22,300.00 | 22,300.00 | 21,900.00 | 21,900.00 | 21,209.87 | 478,244 |
| Sep 9, 2024 | 21,900.00 | 22,250.00 | 21,750.00 | 22,050.00 | 21,355.15 | 638,354 |
| Sep 6, 2024 | 22,700.00 | 22,700.00 | 22,000.00 | 22,250.00 | 21,548.84 | 896,456 |
| Sep 5, 2024 | 21,750.00 | 22,750.00 | 21,750.00 | 22,450.00 | 21,742.54 | 1,534,980 |
| Sep 4, 2024 | 21,450.00 | 21,800.00 | 21,450.00 | 21,650.00 | 20,967.75 | 846,285 |
| Sep 3, 2024 | 22,050.00 | 22,200.00 | 21,950.00 | 22,000.00 | 21,306.72 | 479,771 |
| Sep 2, 2024 | 22,150.00 | 22,250.00 | 21,950.00 | 22,100.00 | 21,403.57 | 504,888 |
| Aug 30, 2024 | 22,250.00 | 22,300.00 | 21,950.00 | 22,050.00 | 21,355.15 | 923,809 |
| Aug 29, 2024 | 22,050.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,403.57 | 509,801 |
| Aug 28, 2024 | 22,500.00 | 22,500.00 | 21,900.00 | 22,200.00 | 21,500.42 | 646,521 |
| Aug 27, 2024 | 22,600.00 | 22,650.00 | 22,250.00 | 22,450.00 | 21,742.54 | 545,143 |
| Aug 26, 2024 | 22,200.00 | 22,750.00 | 22,050.00 | 22,650.00 | 21,936.24 | 1,502,485 |
| Aug 23, 2024 | 22,150.00 | 22,250.00 | 21,800.00 | 22,100.00 | 21,403.57 | 680,208 |
| Aug 22, 2024 | 22,200.00 | 22,400.00 | 21,950.00 | 22,250.00 | 21,548.84 | 982,551 |
| Aug 21, 2024 | 21,800.00 | 22,450.00 | 21,750.00 | 22,200.00 | 21,500.42 | 1,438,176 |
| Aug 20, 2024 | 21,250.00 | 21,750.00 | 21,150.00 | 21,700.00 | 21,016.18 | 969,406 |
| Aug 19, 2024 | 21,250.00 | 21,250.00 | 21,000.00 | 21,150.00 | 20,483.51 | 389,639 |
| Aug 16, 2024 | 20,900.00 | 21,200.00 | 20,850.00 | 21,150.00 | 20,483.51 | 786,004 |
| Aug 14, 2024 | 20,900.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,096.11 | 467,262 |
| Aug 13, 2024 | 20,400.00 | 20,700.00 | 20,400.00 | 20,700.00 | 20,047.69 | 521,055 |
| Aug 12, 2024 | 20,650.00 | 20,750.00 | 20,450.00 | 20,650.00 | 19,999.26 | 448,897 |
| Aug 9, 2024 | 20,800.00 | 20,800.00 | 20,400.00 | 20,650.00 | 19,999.26 | 650,073 |
| Aug 8, 2024 | 20,100.00 | 20,650.00 | 19,950.00 | 20,650.00 | 19,999.26 | 954,488 |
| Aug 7, 2024 | 19,960.00 | 20,450.00 | 19,900.00 | 20,350.00 | 19,708.72 | 740,995 |
| Aug 6, 2024 | 20,050.00 | 20,500.00 | 19,900.00 | 20,050.00 | 19,418.17 | 1,135,644 |
| Aug 5, 2024 | 20,700.00 | 20,750.00 | 19,400.00 | 19,900.00 | 19,272.90 | 1,943,327 |
| Aug 2, 2024 | 21,000.00 | 21,100.00 | 20,800.00 | 20,950.00 | 20,289.81 | 880,310 |
| Aug 1, 2024 | 21,150.00 | 21,250.00 | 21,050.00 | 21,200.00 | 20,531.93 | 550,864 |
| Jul 31, 2024 | 21,100.00 | 21,250.00 | 21,050.00 | 21,250.00 | 20,580.36 | 580,684 |
| Jul 30, 2024 | 21,250.00 | 21,300.00 | 21,000.00 | 21,100.00 | 20,435.08 | 565,800 |
| Jul 29, 2024 | 21,200.00 | 21,400.00 | 21,100.00 | 21,350.00 | 20,677.21 | 472,259 |
| Jul 26, 2024 | 21,350.00 | 21,350.00 | 21,050.00 | 21,150.00 | 20,483.51 | 428,590 |
| Jul 25, 2024 | 21,200.00 | 21,400.00 | 20,900.00 | 21,100.00 | 20,435.08 | 924,386 |
| Jul 24, 2024 | 21,150.00 | 21,500.00 | 21,100.00 | 21,250.00 | 20,580.36 | 529,353 |
| Jul 23, 2024 | 21,550.00 | 21,600.00 | 21,150.00 | 21,150.00 | 20,483.51 | 839,606 |
| Jul 22, 2024 | 21,500.00 | 21,650.00 | 21,350.00 | 21,400.00 | 20,725.63 | 600,286 |
| Jul 19, 2024 | 21,900.00 | 22,000.00 | 21,400.00 | 21,550.00 | 20,870.90 | 1,354,185 |
| Jul 18, 2024 | 22,300.00 | 22,300.00 | 21,950.00 | 22,100.00 | 21,403.57 | 524,476 |
| Jul 17, 2024 | 22,300.00 | 22,500.00 | 22,100.00 | 22,200.00 | 21,500.42 | 752,506 |
| Jul 16, 2024 | 22,150.00 | 22,250.00 | 22,000.00 | 22,000.00 | 21,306.72 | 586,408 |
| Jul 15, 2024 | 22,200.00 | 22,300.00 | 22,050.00 | 22,050.00 | 21,355.15 | 514,116 |
| Jul 12, 2024 | 22,250.00 | 22,350.00 | 21,900.00 | 22,100.00 | 21,403.57 | 707,146 |
| Jul 11, 2024 | 22,400.00 | 22,550.00 | 22,200.00 | 22,250.00 | 21,548.84 | 907,481 |
| Jul 10, 2024 | 22,450.00 | 22,500.00 | 22,200.00 | 22,250.00 | 21,548.84 | 839,709 |
| Jul 9, 2024 | 22,900.00 | 22,900.00 | 22,500.00 | 22,550.00 | 21,839.39 | 724,843 |
| Jul 8, 2024 | 22,850.00 | 23,100.00 | 22,600.00 | 22,700.00 | 21,984.66 | 919,711 |
| Jul 5, 2024 | 22,700.00 | 23,000.00 | 22,600.00 | 22,650.00 | 21,936.24 | 837,874 |
| Jul 4, 2024 | 22,850.00 | 22,950.00 | 22,550.00 | 22,750.00 | 22,033.09 | 849,967 |
| Jul 3, 2024 | 22,950.00 | 23,300.00 | 22,700.00 | 22,700.00 | 21,984.66 | 682,093 |
| Jul 2, 2024 | 23,200.00 | 23,400.00 | 22,600.00 | 22,850.00 | 22,129.94 | 1,886,892 |
| Jul 1, 2024 | 23,250.00 | 23,950.00 | 23,200.00 | 23,550.00 | 22,807.88 | 1,605,144 |
| Jun 28, 2024 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,517.33 | 1,785,359 |
| Jun 27, 2024 | 22,200.00 | 23,950.00 | 22,150.00 | 23,600.00 | 22,856.30 | 5,780,924 |
| Jun 26, 2024 | 22,100.00 | 22,500.00 | 22,000.00 | 22,400.00 | 21,694.12 | 1,490,653 |
| Jun 25, 2024 | 21,550.00 | 22,050.00 | 21,350.00 | 22,050.00 | 21,355.15 | 1,057,323 |
| Jun 24, 2024 | 21,450.00 | 21,550.00 | 21,300.00 | 21,350.00 | 20,677.21 | 525,931 |
| Jun 21, 2024 | 21,400.00 | 21,600.00 | 21,350.00 | 21,450.00 | 20,774.05 | 770,390 |
| Jun 20, 2024 | 21,500.00 | 21,650.00 | 21,350.00 | 21,400.00 | 20,725.63 | 786,231 |
| Jun 19, 2024 | 21,700.00 | 21,750.00 | 21,350.00 | 21,550.00 | 20,870.90 | 950,153 |
| Jun 18, 2024 | 21,850.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,064.60 | 422,691 |
| Jun 17, 2024 | 22,200.00 | 22,300.00 | 21,850.00 | 21,850.00 | 21,161.45 | 655,714 |
| Jun 14, 2024 | 22,250.00 | 22,550.00 | 22,200.00 | 22,250.00 | 21,548.84 | 687,750 |
| Jun 13, 2024 | 22,300.00 | 22,600.00 | 22,300.00 | 22,350.00 | 21,645.69 | 1,670,913 |
| Jun 12, 2024 | 22,150.00 | 22,300.00 | 22,150.00 | 22,250.00 | 21,548.84 | 635,997 |
| Jun 11, 2024 | 22,050.00 | 22,250.00 | 21,800.00 | 22,150.00 | 21,452.00 | 909,979 |
| Jun 10, 2024 | 21,950.00 | 22,200.00 | 21,550.00 | 21,950.00 | 21,258.30 | 951,530 |
| Jun 7, 2024 | 21,800.00 | 22,300.00 | 21,800.00 | 22,150.00 | 21,452.00 | 1,223,582 |
| Jun 5, 2024 | 21,800.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,113.03 | 770,462 |
| Jun 4, 2024 | 21,450.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,113.03 | 1,171,522 |
| Jun 3, 2024 | 21,100.00 | 21,450.00 | 21,050.00 | 21,450.00 | 20,774.05 | 696,871 |
| May 31, 2024 | 20,600.00 | 20,950.00 | 20,500.00 | 20,850.00 | 20,192.96 | 1,163,476 |
| May 30, 2024 | 20,450.00 | 20,600.00 | 20,400.00 | 20,400.00 | 19,757.14 | 456,661 |
| May 29, 2024 | 20,850.00 | 20,900.00 | 20,500.00 | 20,650.00 | 19,999.26 | 962,257 |
| May 28, 2024 | 21,000.00 | 21,100.00 | 20,900.00 | 21,000.00 | 20,338.23 | 448,538 |
| May 27, 2024 | 20,900.00 | 21,100.00 | 20,850.00 | 21,050.00 | 20,386.66 | 542,072 |
| May 24, 2024 | 21,050.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,241.39 | 569,427 |
| May 23, 2024 | 21,050.00 | 21,400.00 | 21,050.00 | 21,200.00 | 20,531.93 | 372,338 |
| May 22, 2024 | 21,300.00 | 21,350.00 | 21,000.00 | 21,150.00 | 20,483.51 | 689,785 |
| May 21, 2024 | 21,500.00 | 21,600.00 | 21,300.00 | 21,400.00 | 20,725.63 | 610,785 |
| May 20, 2024 | 21,850.00 | 21,850.00 | 21,650.00 | 21,700.00 | 21,016.18 | 373,518 |
| May 17, 2024 | 21,750.00 | 21,900.00 | 21,650.00 | 21,700.00 | 21,016.18 | 396,773 |
| May 16, 2024 | 22,000.00 | 22,100.00 | 21,600.00 | 21,850.00 | 21,161.45 | 885,681 |
| May 14, 2024 | 21,950.00 | 22,000.00 | 21,800.00 | 21,900.00 | 21,209.87 | 373,051 |
| May 13, 2024 | 22,150.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,258.30 | 591,311 |
| May 10, 2024 | 22,100.00 | 22,200.00 | 22,000.00 | 22,000.00 | 21,306.72 | 548,470 |
| May 9, 2024 | 21,850.00 | 22,100.00 | 21,800.00 | 21,900.00 | 21,209.87 | 1,168,289 |
| May 8, 2024 | 21,500.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,113.03 | 581,006 |
| May 7, 2024 | 21,500.00 | 21,600.00 | 21,400.00 | 21,500.00 | 20,822.48 | 686,157 |
| May 3, 2024 | 21,400.00 | 21,400.00 | 21,250.00 | 21,300.00 | 20,628.78 | 375,592 |
| May 2, 2024 | 21,000.00 | 21,300.00 | 20,900.00 | 21,200.00 | 20,531.93 | 636,576 |
| Apr 30, 2024 | 21,050.00 | 21,250.00 | 20,900.00 | 20,950.00 | 20,289.81 | 680,704 |
| Apr 29, 2024 | 20,850.00 | 21,100.00 | 20,750.00 | 21,050.00 | 20,386.66 | 652,712 |
| Apr 26, 2024 | 20,650.00 | 20,800.00 | 20,550.00 | 20,800.00 | 20,144.54 | 303,024 |
| Apr 25, 2024 | 20,600.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,950.84 | 593,647 |