Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

S-Oil Corporation (010950.KS)

60,200.00

-300.00

(-0.50%)

At close: 3:30:23 PM GMT+9

Currency in KRW

Date	Open	High	Low	Close	Adj Close	Volume
Mar 13, 2025	60,600.00	61,100.00	59,500.00	60,200.00	60,200.00	281,676
Mar 12, 2025	60,700.00	61,300.00	60,300.00	60,500.00	60,500.00	121,169
Mar 11, 2025	60,900.00	61,100.00	59,500.00	60,200.00	60,200.00	264,237
Mar 10, 2025	58,100.00	62,400.00	58,000.00	62,200.00	62,200.00	746,912
Mar 7, 2025	57,000.00	57,500.00	56,300.00	57,200.00	57,200.00	85,195
Mar 6, 2025	57,200.00	57,400.00	56,500.00	57,100.00	57,100.00	114,954
Mar 5, 2025	56,200.00	57,200.00	56,200.00	56,900.00	56,900.00	112,498
Mar 4, 2025	56,400.00	56,900.00	55,700.00	55,700.00	55,700.00	139,504
Feb 28, 2025	57,300.00	57,500.00	56,500.00	56,900.00	56,900.00	235,375
Feb 27, 2025	57,700.00	57,900.00	57,000.00	57,600.00	57,600.00	136,242
Feb 26, 2025	58,400.00	58,400.00	57,100.00	57,400.00	57,400.00	257,825
Feb 25, 2025	59,100.00	59,100.00	58,300.00	58,400.00	58,400.00	153,055
Feb 24, 2025	59,100.00	59,800.00	59,000.00	59,300.00	59,300.00	93,259
Feb 21, 2025	61,400.00	61,400.00	59,600.00	59,800.00	59,800.00	204,837
Feb 20, 2025	60,800.00	61,700.00	60,400.00	61,500.00	61,500.00	149,756
Feb 19, 2025	60,500.00	61,800.00	60,500.00	60,800.00	60,800.00	119,988
Feb 18, 2025	60,900.00	60,900.00	60,200.00	60,500.00	60,500.00	86,637
Feb 17, 2025	60,100.00	61,500.00	59,500.00	60,900.00	60,900.00	144,268
Feb 14, 2025	59,100.00	60,000.00	59,100.00	59,500.00	59,500.00	139,076
Feb 13, 2025	58,500.00	59,700.00	58,400.00	59,000.00	59,000.00	179,402
Feb 12, 2025	58,800.00	60,000.00	58,600.00	59,000.00	59,000.00	130,048
Feb 11, 2025	58,800.00	59,200.00	58,300.00	58,800.00	58,800.00	115,666
Feb 10, 2025	58,400.00	58,900.00	57,900.00	58,400.00	58,400.00	141,609
Feb 7, 2025	58,800.00	58,900.00	58,400.00	58,400.00	58,400.00	122,480
Feb 6, 2025	59,100.00	59,400.00	58,800.00	59,300.00	59,300.00	122,007
Feb 5, 2025	59,400.00	60,100.00	58,800.00	59,100.00	59,100.00	98,985
Feb 4, 2025	60,500.00	60,800.00	59,100.00	59,300.00	59,300.00	156,595
Feb 3, 2025	61,000.00	62,000.00	59,600.00	60,300.00	60,300.00	147,603
Jan 31, 2025	61,300.00	61,300.00	59,900.00	61,000.00	61,000.00	111,504
Jan 24, 2025	61,800.00	61,800.00	60,000.00	60,700.00	60,700.00	165,930
Jan 23, 2025	61,300.00	62,700.00	61,000.00	61,300.00	61,300.00	171,033
Jan 22, 2025	61,300.00	62,400.00	60,500.00	61,300.00	61,300.00	171,182
Jan 21, 2025	62,900.00	63,400.00	60,900.00	61,300.00	61,300.00	186,044
Jan 20, 2025	64,700.00	64,800.00	62,400.00	62,500.00	62,500.00	316,298
Jan 17, 2025	63,900.00	65,300.00	63,200.00	65,300.00	65,300.00	350,616
Jan 16, 2025	64,400.00	64,400.00	63,700.00	63,900.00	63,900.00	181,001
Jan 15, 2025	63,500.00	64,000.00	63,200.00	63,600.00	63,600.00	173,418
Jan 14, 2025	64,400.00	65,000.00	63,400.00	63,400.00	63,400.00	301,455
Jan 13, 2025	64,400.00	64,400.00	62,800.00	64,000.00	64,000.00	369,902
Jan 10, 2025	62,500.00	63,300.00	62,100.00	63,300.00	63,300.00	337,758
Jan 9, 2025	59,300.00	63,400.00	59,300.00	63,000.00	63,000.00	812,983
Jan 8, 2025	58,800.00	59,500.00	58,600.00	59,200.00	59,200.00	103,405
Jan 7, 2025	58,300.00	59,400.00	58,300.00	58,800.00	58,800.00	156,675
Jan 6, 2025	58,300.00	59,000.00	57,800.00	58,400.00	58,400.00	101,352
Jan 3, 2025	55,400.00	58,800.00	55,100.00	58,400.00	58,400.00	303,856
Jan 2, 2025	54,500.00	55,000.00	54,100.00	54,800.00	54,800.00	100,478
Dec 30, 2024	55,000.00	55,200.00	54,500.00	54,800.00	54,800.00	82,463
Dec 27, 2024	55,100.00	55,500.00	54,500.00	55,000.00	55,000.00	207,645
Dec 26, 2024	56,400.00	56,400.00	55,900.00	55,900.00	55,900.00	77,925
Dec 24, 2024	56,100.00	56,500.00	55,800.00	56,100.00	56,100.00	83,342
Dec 23, 2024	55,600.00	56,300.00	55,400.00	56,000.00	56,000.00	87,137
Dec 20, 2024	55,100.00	56,000.00	54,900.00	55,800.00	55,800.00	136,525
Dec 19, 2024	55,800.00	55,900.00	55,400.00	55,500.00	55,500.00	105,280
Dec 18, 2024	57,200.00	57,300.00	56,500.00	56,500.00	56,500.00	68,290
Dec 17, 2024	57,700.00	57,800.00	56,700.00	56,700.00	56,700.00	125,357
Dec 16, 2024	58,400.00	58,500.00	57,100.00	58,100.00	58,100.00	178,611
Dec 13, 2024	57,400.00	58,300.00	56,700.00	58,000.00	58,000.00	160,285
Dec 12, 2024	57,300.00	57,900.00	56,600.00	57,400.00	57,400.00	227,875
Dec 11, 2024	56,700.00	57,200.00	56,100.00	57,000.00	57,000.00	96,259
Dec 10, 2024	54,100.00	56,800.00	53,600.00	56,600.00	56,600.00	204,528
Dec 9, 2024	54,900.00	54,900.00	53,400.00	53,600.00	53,600.00	208,987
Dec 6, 2024	55,900.00	55,900.00	54,100.00	55,400.00	55,400.00	144,888
Dec 5, 2024	56,700.00	56,800.00	55,300.00	55,500.00	55,500.00	139,318
Dec 4, 2024	56,800.00	57,400.00	56,300.00	56,900.00	56,900.00	149,930
Dec 3, 2024	58,200.00	58,500.00	57,300.00	57,600.00	57,600.00	88,215
Dec 2, 2024	57,800.00	58,400.00	57,200.00	57,300.00	57,300.00	126,996
Nov 29, 2024	58,000.00	58,000.00	56,700.00	57,300.00	57,300.00	135,747
Nov 28, 2024	57,300.00	58,300.00	57,100.00	58,100.00	58,100.00	72,974
Nov 27, 2024	58,100.00	58,700.00	57,000.00	57,300.00	57,300.00	165,261
Nov 26, 2024	58,000.00	58,800.00	57,800.00	58,500.00	58,500.00	91,157
Nov 25, 2024	59,700.00	59,800.00	58,300.00	58,500.00	58,500.00	239,438
Nov 22, 2024	60,200.00	60,300.00	59,200.00	59,200.00	59,200.00	75,655
Nov 21, 2024	59,000.00	60,800.00	58,400.00	59,700.00	59,700.00	317,751
Nov 20, 2024	59,200.00	59,800.00	58,500.00	58,600.00	58,600.00	160,281
Nov 19, 2024	56,800.00	60,200.00	56,800.00	59,800.00	59,800.00	577,508
Nov 18, 2024	54,500.00	56,900.00	54,500.00	56,500.00	56,500.00	306,342
Nov 15, 2024	55,500.00	55,600.00	53,900.00	54,300.00	54,300.00	191,661
Nov 14, 2024	54,500.00	55,500.00	54,200.00	55,100.00	55,100.00	156,156
Nov 13, 2024	54,700.00	55,000.00	53,700.00	54,900.00	54,900.00	171,680
Nov 12, 2024	57,000.00	57,400.00	54,800.00	55,100.00	55,100.00	352,648
Nov 11, 2024	58,300.00	58,900.00	57,500.00	57,800.00	57,800.00	130,581
Nov 8, 2024	59,400.00	59,500.00	58,800.00	59,300.00	59,300.00	92,469
Nov 7, 2024	58,700.00	59,900.00	58,100.00	59,300.00	59,300.00	151,977
Nov 6, 2024	60,000.00	60,000.00	58,800.00	59,300.00	59,300.00	119,573
Nov 5, 2024	58,100.00	60,000.00	58,100.00	59,900.00	59,900.00	190,214
Nov 4, 2024	58,200.00	59,100.00	57,800.00	58,800.00	58,800.00	164,314
Nov 1, 2024	57,100.00	58,600.00	56,900.00	58,100.00	58,100.00	137,495
Oct 31, 2024	58,300.00	58,300.00	57,100.00	57,300.00	57,300.00	205,259
Oct 30, 2024	58,500.00	58,500.00	57,800.00	57,900.00	57,900.00	115,142
Oct 29, 2024	57,800.00	58,400.00	57,800.00	58,300.00	58,300.00	55,578
Oct 28, 2024	57,500.00	58,400.00	57,300.00	58,400.00	58,400.00	94,188
Oct 25, 2024	58,400.00	58,400.00	57,500.00	57,700.00	57,700.00	128,613
Oct 24, 2024	58,500.00	59,300.00	58,300.00	58,400.00	58,400.00	126,802
Oct 23, 2024	58,800.00	59,000.00	58,200.00	58,700.00	58,700.00	97,165
Oct 22, 2024	58,300.00	59,000.00	58,300.00	58,700.00	58,700.00	137,348
Oct 21, 2024	58,800.00	59,100.00	58,400.00	58,600.00	58,600.00	126,375
Oct 18, 2024	59,200.00	59,200.00	58,100.00	58,800.00	58,800.00	151,099
Oct 17, 2024	59,100.00	59,600.00	58,800.00	58,800.00	58,800.00	120,470
Oct 16, 2024	59,000.00	59,500.00	58,700.00	58,700.00	58,700.00	209,040
Oct 15, 2024	60,800.00	61,300.00	59,200.00	59,500.00	59,500.00	474,051
Oct 14, 2024	61,600.00	62,100.00	60,800.00	61,600.00	61,600.00	131,677
Oct 11, 2024	62,600.00	62,700.00	61,300.00	61,600.00	61,600.00	168,262
Oct 10, 2024	61,700.00	62,300.00	60,600.00	62,000.00	62,000.00	340,298
Oct 8, 2024	64,000.00	64,400.00	63,000.00	63,200.00	63,200.00	326,280
Oct 7, 2024	62,600.00	63,400.00	61,400.00	63,100.00	63,100.00	324,827
Oct 4, 2024	61,500.00	62,600.00	61,400.00	62,400.00	62,400.00	360,221
Oct 2, 2024	62,100.00	62,200.00	60,100.00	60,300.00	60,300.00	270,206
Sep 30, 2024	61,800.00	62,400.00	61,200.00	61,200.00	61,200.00	181,647
Sep 27, 2024	61,700.00	61,800.00	60,800.00	61,100.00	61,100.00	236,494
Sep 26, 2024	62,100.00	62,400.00	61,500.00	62,200.00	62,200.00	171,783
Sep 25, 2024	62,500.00	62,700.00	61,600.00	62,400.00	62,400.00	258,023
Sep 24, 2024	61,700.00	62,100.00	61,000.00	62,000.00	62,000.00	188,613
Sep 23, 2024	61,400.00	61,600.00	60,800.00	61,400.00	61,400.00	118,185
Sep 20, 2024	61,500.00	61,500.00	60,500.00	60,800.00	60,800.00	171,887
Sep 19, 2024	60,200.00	61,100.00	59,700.00	61,100.00	61,100.00	243,726
Sep 13, 2024	59,600.00	60,000.00	58,700.00	59,700.00	59,700.00	143,022
Sep 12, 2024	57,500.00	58,900.00	57,300.00	58,900.00	58,900.00	259,092
Sep 11, 2024	58,200.00	58,300.00	57,000.00	57,400.00	57,400.00	263,247
Sep 10, 2024	58,700.00	59,000.00	58,300.00	58,500.00	58,500.00	106,522
Sep 9, 2024	58,100.00	58,800.00	57,400.00	58,600.00	58,600.00	173,733
Sep 6, 2024	58,900.00	59,400.00	58,700.00	59,000.00	59,000.00	133,724
Sep 5, 2024	59,800.00	60,400.00	59,000.00	59,000.00	59,000.00	218,258
Sep 4, 2024	61,100.00	61,500.00	59,500.00	59,900.00	59,900.00	520,531
Sep 3, 2024	62,400.00	62,400.00	62,000.00	62,200.00	62,200.00	160,645
Sep 2, 2024	62,600.00	62,800.00	61,900.00	62,200.00	62,200.00	204,448
Aug 30, 2024	62,900.00	62,900.00	62,400.00	62,400.00	62,400.00	187,055
Aug 29, 2024	62,900.00	62,900.00	62,300.00	62,400.00	62,400.00	144,051
Aug 28, 2024	63,500.00	63,600.00	62,600.00	62,900.00	62,900.00	230,668
Aug 27, 2024	64,200.00	64,400.00	63,600.00	63,800.00	63,800.00	216,614
Aug 26, 2024	62,800.00	63,700.00	62,800.00	63,500.00	63,500.00	240,132
Aug 23, 2024	62,500.00	62,900.00	62,300.00	62,600.00	62,600.00	179,335
Aug 22, 2024	62,200.00	62,600.00	62,100.00	62,400.00	62,400.00	239,075
Aug 21, 2024	62,400.00	62,900.00	62,000.00	62,200.00	62,200.00	332,642
Aug 20, 2024	62,900.00	62,900.00	62,100.00	62,300.00	62,300.00	346,421
Aug 19, 2024	65,000.00	65,100.00	62,300.00	62,900.00	62,900.00	680,896
Aug 16, 2024	66,800.00	66,800.00	65,000.00	65,200.00	65,200.00	351,118
Aug 14, 2024	125.00 Dividend
Aug 14, 2024	66,200.00	66,400.00	65,800.00	66,300.00	66,300.00	156,561
Aug 13, 2024	66,100.00	66,900.00	65,800.00	66,300.00	66,175.00	241,611
Aug 12, 2024	65,900.00	65,900.00	65,300.00	65,300.00	65,176.89	168,568
Aug 9, 2024	65,700.00	66,000.00	65,300.00	65,700.00	65,576.13	415,121
Aug 8, 2024	65,500.00	66,200.00	64,900.00	65,600.00	65,476.32	246,567
Aug 7, 2024	64,300.00	65,900.00	64,100.00	65,300.00	65,176.89	173,762
Aug 6, 2024	65,500.00	66,900.00	64,500.00	64,900.00	64,777.64	334,224
Aug 5, 2024	68,400.00	68,400.00	64,200.00	64,800.00	64,677.83	599,221
Aug 2, 2024	67,100.00	68,700.00	67,100.00	68,500.00	68,370.85	321,097
Aug 1, 2024	68,400.00	69,200.00	68,000.00	68,000.00	67,871.80	262,774
Jul 31, 2024	67,400.00	68,400.00	66,700.00	67,900.00	67,771.98	292,697
Jul 30, 2024	67,700.00	67,900.00	66,600.00	66,700.00	66,574.25	292,169
Jul 29, 2024	66,000.00	68,800.00	65,900.00	68,500.00	68,370.85	484,754
Jul 26, 2024	66,400.00	67,000.00	66,200.00	66,400.00	66,274.81	175,433
Jul 25, 2024	66,000.00	66,400.00	65,900.00	66,200.00	66,075.19	111,469
Jul 24, 2024	67,200.00	67,600.00	65,800.00	66,000.00	65,875.57	401,255
Jul 23, 2024	68,700.00	69,400.00	67,500.00	67,500.00	67,372.74	235,323
Jul 22, 2024	67,500.00	68,900.00	67,500.00	68,800.00	68,670.29	190,530
Jul 19, 2024	67,900.00	68,300.00	67,300.00	68,100.00	67,971.61	203,116
Jul 18, 2024	68,600.00	68,800.00	67,600.00	68,500.00	68,370.85	274,068
Jul 17, 2024	67,900.00	68,500.00	67,200.00	68,100.00	67,971.61	274,144
Jul 16, 2024	68,200.00	68,500.00	67,500.00	67,500.00	67,372.74	184,208
Jul 15, 2024	67,400.00	68,200.00	67,200.00	67,800.00	67,672.17	208,310
Jul 12, 2024	67,100.00	67,300.00	66,600.00	67,100.00	66,973.49	116,791
Jul 11, 2024	66,900.00	67,200.00	66,600.00	67,000.00	66,873.68	188,334
Jul 10, 2024	66,500.00	66,800.00	66,400.00	66,600.00	66,474.44	124,753
Jul 9, 2024	66,700.00	66,900.00	66,600.00	66,600.00	66,474.44	169,011
Jul 8, 2024	67,100.00	67,200.00	66,600.00	66,900.00	66,773.87	212,292
Jul 5, 2024	68,200.00	68,300.00	67,200.00	67,400.00	67,272.93	221,666
Jul 4, 2024	67,300.00	68,100.00	67,200.00	68,100.00	67,971.61	135,146
Jul 3, 2024	68,200.00	68,200.00	67,000.00	67,200.00	67,073.30	160,696
Jul 2, 2024	67,600.00	68,900.00	67,500.00	67,600.00	67,472.55	242,926
Jul 1, 2024	66,600.00	68,200.00	66,600.00	68,200.00	68,071.42	278,400
Jun 28, 2024	66,900.00	67,200.00	66,300.00	66,500.00	66,374.63	246,256
Jun 27, 2024	66,200.00	66,700.00	66,000.00	66,300.00	66,175.00	207,762
Jun 26, 2024	66,700.00	67,000.00	66,400.00	66,700.00	66,574.25	257,534
Jun 25, 2024	67,400.00	68,200.00	66,800.00	67,000.00	66,873.68	236,801
Jun 24, 2024	67,800.00	68,100.00	66,700.00	66,700.00	66,574.25	248,594
Jun 21, 2024	68,200.00	68,800.00	67,600.00	67,900.00	67,771.98	255,003
Jun 20, 2024	68,000.00	68,800.00	67,500.00	68,200.00	68,071.42	244,455
Jun 19, 2024	67,000.00	67,900.00	66,900.00	67,900.00	67,771.98	191,642
Jun 18, 2024	66,500.00	67,500.00	66,500.00	66,500.00	66,374.63	170,661
Jun 17, 2024	67,800.00	67,800.00	66,700.00	66,900.00	66,773.87	156,582
Jun 14, 2024	66,400.00	68,100.00	66,400.00	67,800.00	67,672.17	176,031
Jun 13, 2024	67,100.00	67,300.00	66,600.00	66,600.00	66,474.44	288,306
Jun 12, 2024	66,400.00	67,000.00	66,400.00	67,000.00	66,873.68	116,366
Jun 11, 2024	67,600.00	67,900.00	66,400.00	66,400.00	66,274.81	263,490
Jun 10, 2024	67,000.00	67,300.00	66,500.00	66,900.00	66,773.87	134,544
Jun 7, 2024	67,700.00	68,800.00	67,300.00	67,300.00	67,173.12	227,056
Jun 5, 2024	68,000.00	68,200.00	67,300.00	67,400.00	67,272.93	237,460
Jun 4, 2024	69,200.00	69,700.00	67,700.00	67,900.00	67,771.98	362,248
Jun 3, 2024	68,500.00	71,000.00	68,300.00	70,000.00	69,868.02	399,745
May 31, 2024	68,000.00	68,200.00	67,000.00	68,200.00	68,071.42	558,264
May 30, 2024	67,900.00	68,300.00	67,300.00	67,400.00	67,272.93	180,564
May 29, 2024	68,700.00	69,300.00	68,000.00	68,400.00	68,271.04	209,535
May 28, 2024	67,800.00	68,800.00	67,600.00	68,600.00	68,470.66	109,145
May 27, 2024	68,100.00	68,400.00	67,700.00	67,800.00	67,672.17	139,832
May 24, 2024	67,600.00	68,400.00	67,500.00	67,900.00	67,771.98	116,985
May 23, 2024	68,200.00	68,400.00	67,700.00	67,800.00	67,672.17	222,669
May 22, 2024	69,300.00	69,400.00	68,300.00	68,700.00	68,570.48	211,194
May 21, 2024	70,200.00	70,600.00	69,300.00	69,300.00	69,169.34	250,070
May 20, 2024	69,400.00	71,000.00	69,400.00	70,800.00	70,666.52	329,149
May 17, 2024	69,300.00	69,700.00	68,800.00	68,800.00	68,670.29	194,239
May 16, 2024	69,900.00	70,100.00	69,500.00	69,500.00	69,368.97	187,392
May 14, 2024	70,000.00	70,400.00	69,600.00	69,600.00	69,468.78	154,250
May 13, 2024	69,700.00	70,500.00	69,700.00	69,800.00	69,668.40	190,242
May 10, 2024	70,300.00	70,700.00	70,200.00	70,400.00	70,267.27	162,084
May 9, 2024	70,700.00	71,000.00	69,500.00	70,300.00	70,167.46	395,391
May 8, 2024	70,400.00	70,500.00	69,900.00	70,400.00	70,267.27	204,126
May 7, 2024	71,200.00	71,300.00	69,600.00	70,300.00	70,167.46	417,959
May 3, 2024	70,500.00	71,400.00	70,300.00	70,300.00	70,167.46	199,959
May 2, 2024	72,000.00	72,100.00	70,000.00	70,100.00	69,967.84	495,785
Apr 30, 2024	73,200.00	73,400.00	72,600.00	72,700.00	72,562.94	332,038
Apr 29, 2024	74,100.00	74,100.00	72,700.00	73,200.00	73,061.99	361,639
Apr 26, 2024	76,100.00	76,400.00	73,300.00	74,000.00	73,860.48	377,323
Apr 25, 2024	76,100.00	76,800.00	75,900.00	76,000.00	75,856.71	129,471
Apr 24, 2024	77,400.00	78,400.00	76,400.00	76,900.00	76,755.02	200,610
Apr 23, 2024	75,100.00	77,700.00	75,100.00	77,400.00	77,254.07	167,774
Apr 22, 2024	76,500.00	77,400.00	75,100.00	76,100.00	75,956.52	196,448
Apr 19, 2024	74,500.00	79,400.00	74,400.00	76,800.00	76,655.20	549,006
Apr 18, 2024	74,500.00	76,200.00	74,100.00	75,400.00	75,257.84	244,099
Apr 17, 2024	77,800.00	78,500.00	74,900.00	75,300.00	75,158.03	327,922
Apr 16, 2024	79,200.00	79,500.00	77,600.00	78,500.00	78,352.00	244,258
Apr 15, 2024	80,800.00	82,700.00	79,400.00	79,900.00	79,749.36	710,553
Apr 12, 2024	82,100.00	82,400.00	77,500.00	78,600.00	78,451.81	504,415
Apr 11, 2024	83,500.00	84,500.00	82,700.00	82,700.00	82,544.08	356,053
Apr 9, 2024	83,400.00	83,800.00	81,900.00	81,900.00	81,745.59	289,260
Apr 8, 2024	83,500.00	84,500.00	82,800.00	83,000.00	82,843.52	321,391
Apr 5, 2024	81,500.00	84,000.00	81,300.00	83,500.00	83,342.57	934,859
Apr 4, 2024	80,600.00	80,700.00	79,300.00	79,700.00	79,549.73	164,769
Apr 3, 2024	81,100.00	82,800.00	80,200.00	80,200.00	80,048.80	389,817
Apr 2, 2024	78,400.00	80,500.00	78,100.00	80,400.00	80,248.41	425,405
Apr 1, 2024	79,100.00	79,200.00	78,000.00	78,000.00	77,852.95	116,121
Mar 29, 2024	78,900.00	79,500.00	78,200.00	78,500.00	78,352.00	214,209
Mar 28, 2024	78,500.00	78,700.00	77,700.00	77,900.00	77,753.13	113,197
Mar 27, 2024	78,400.00	79,200.00	78,100.00	78,100.00	77,952.75	152,919
Mar 26, 2024	77,800.00	79,400.00	77,800.00	79,400.00	79,250.30	293,916
Mar 25, 2024	77,500.00	77,500.00	76,400.00	76,800.00	76,655.20	148,220
Mar 22, 2024	77,600.00	78,200.00	76,800.00	77,800.00	77,653.32	141,005
Mar 21, 2024	78,100.00	79,000.00	77,000.00	78,300.00	78,152.38	243,753
Mar 20, 2024	79,700.00	79,900.00	77,500.00	78,100.00	77,952.75	205,272
Mar 19, 2024	79,200.00	79,500.00	78,500.00	78,500.00	78,352.00	278,633
Mar 18, 2024	79,100.00	79,200.00	77,500.00	78,300.00	78,152.38	186,610
Mar 15, 2024	78,100.00	79,700.00	78,100.00	79,300.00	79,150.49	615,177
Mar 14, 2024	75,100.00	78,900.00	75,100.00	77,900.00	77,753.13	1,026,047
Mar 13, 2024	75,400.00	75,400.00	73,600.00	73,800.00	73,660.86	173,533