KSE - Delayed Quote KRW
Lotte Chemical Corporation (011170.KS)
60,100.00
-200.00
(-0.33%)
At close: May 2 at 3:30:28 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 60,100.00 | 60,600.00 | 59,400.00 | 60,100.00 | 60,100.00 | 49,053 |
| Apr 30, 2025 | 61,600.00 | 62,100.00 | 59,900.00 | 60,300.00 | 60,300.00 | 104,565 |
| Apr 29, 2025 | 62,300.00 | 62,800.00 | 61,600.00 | 62,000.00 | 62,000.00 | 84,699 |
| Apr 28, 2025 | 63,600.00 | 64,300.00 | 61,600.00 | 61,900.00 | 61,900.00 | 90,934 |
| Apr 25, 2025 | 63,300.00 | 64,800.00 | 62,900.00 | 63,700.00 | 63,700.00 | 92,889 |
| Apr 24, 2025 | 62,900.00 | 63,600.00 | 62,000.00 | 62,800.00 | 62,800.00 | 73,911 |
| Apr 23, 2025 | 62,100.00 | 63,800.00 | 61,700.00 | 62,900.00 | 62,900.00 | 91,793 |
| Apr 22, 2025 | 60,300.00 | 62,700.00 | 60,300.00 | 61,300.00 | 61,300.00 | 80,871 |
| Apr 21, 2025 | 60,800.00 | 61,300.00 | 59,600.00 | 61,000.00 | 61,000.00 | 52,531 |
| Apr 18, 2025 | 59,700.00 | 60,700.00 | 59,400.00 | 60,400.00 | 60,400.00 | 44,980 |
| Apr 17, 2025 | 60,000.00 | 60,600.00 | 58,800.00 | 59,300.00 | 59,300.00 | 87,731 |
| Apr 16, 2025 | 60,700.00 | 61,900.00 | 59,700.00 | 60,200.00 | 60,200.00 | 147,272 |
| Apr 15, 2025 | 59,200.00 | 60,100.00 | 58,600.00 | 59,100.00 | 59,100.00 | 99,497 |
| Apr 14, 2025 | 59,100.00 | 60,700.00 | 57,900.00 | 58,600.00 | 58,600.00 | 114,489 |
| Apr 11, 2025 | 56,800.00 | 58,800.00 | 55,600.00 | 58,800.00 | 58,800.00 | 147,861 |
| Apr 10, 2025 | 57,200.00 | 58,000.00 | 56,300.00 | 57,800.00 | 57,800.00 | 215,326 |
| Apr 9, 2025 | 55,500.00 | 57,200.00 | 53,800.00 | 54,400.00 | 54,400.00 | 123,869 |
| Apr 8, 2025 | 57,900.00 | 58,300.00 | 55,900.00 | 56,200.00 | 56,200.00 | 141,053 |
| Apr 7, 2025 | 57,000.00 | 58,800.00 | 56,500.00 | 57,100.00 | 57,100.00 | 125,602 |
| Apr 4, 2025 | 58,700.00 | 61,200.00 | 57,900.00 | 60,900.00 | 60,900.00 | 231,381 |
| Apr 3, 2025 | 61,100.00 | 61,800.00 | 59,300.00 | 59,800.00 | 59,800.00 | 304,671 |
| Apr 2, 2025 | 65,300.00 | 65,900.00 | 62,800.00 | 63,000.00 | 63,000.00 | 221,086 |
| Apr 1, 2025 | 66,100.00 | 66,500.00 | 63,200.00 | 65,600.00 | 65,600.00 | 173,505 |
| Mar 31, 2025 | 67,000.00 | 67,000.00 | 64,000.00 | 65,400.00 | 65,400.00 | 205,738 |
| Mar 28, 2025 | 1000 Dividend | |||||
| Mar 28, 2025 | 70,500.00 | 70,900.00 | 67,500.00 | 67,800.00 | 67,800.00 | 156,751 |
| Mar 27, 2025 | 68,100.00 | 72,350.00 | 67,700.00 | 71,800.00 | 70,800.00 | 209,410 |
| Mar 26, 2025 | 67,000.00 | 68,600.00 | 66,700.00 | 68,100.00 | 67,151.53 | 87,978 |
| Mar 25, 2025 | 67,900.00 | 68,300.00 | 65,700.00 | 66,300.00 | 65,376.60 | 121,017 |
| Mar 24, 2025 | 69,500.00 | 70,200.00 | 67,600.00 | 67,900.00 | 66,954.32 | 59,865 |
| Mar 21, 2025 | 70,100.00 | 70,200.00 | 67,900.00 | 69,300.00 | 68,334.82 | 155,979 |
| Mar 20, 2025 | 71,000.00 | 72,600.00 | 69,800.00 | 70,200.00 | 69,222.28 | 149,009 |
| Mar 19, 2025 | 68,700.00 | 72,800.00 | 68,700.00 | 71,000.00 | 70,011.14 | 302,495 |
| Mar 18, 2025 | 70,000.00 | 71,100.00 | 67,900.00 | 68,700.00 | 67,743.17 | 188,480 |
| Mar 17, 2025 | 74,500.00 | 75,400.00 | 69,400.00 | 69,800.00 | 68,827.85 | 370,090 |
| Mar 14, 2025 | 76,000.00 | 78,300.00 | 73,300.00 | 74,100.00 | 73,067.97 | 222,175 |
| Mar 13, 2025 | 75,100.00 | 79,100.00 | 73,600.00 | 75,400.00 | 74,349.86 | 492,195 |
| Mar 12, 2025 | 74,700.00 | 76,000.00 | 72,800.00 | 74,900.00 | 73,856.83 | 254,294 |
| Mar 11, 2025 | 74,700.00 | 76,000.00 | 73,500.00 | 74,400.00 | 73,363.79 | 228,543 |
| Mar 10, 2025 | 78,300.00 | 78,300.00 | 74,600.00 | 76,800.00 | 75,730.36 | 346,777 |
| Mar 7, 2025 | 71,300.00 | 80,000.00 | 71,300.00 | 77,900.00 | 76,815.04 | 817,372 |
| Mar 6, 2025 | 72,900.00 | 74,000.00 | 68,800.00 | 72,800.00 | 71,786.07 | 409,711 |
| Mar 5, 2025 | 62,300.00 | 74,200.00 | 62,000.00 | 72,000.00 | 70,997.21 | 1,074,795 |
| Mar 4, 2025 | 62,400.00 | 63,900.00 | 60,900.00 | 61,000.00 | 60,150.42 | 207,914 |
| Feb 28, 2025 | 64,900.00 | 65,600.00 | 62,400.00 | 62,400.00 | 61,530.92 | 1,866,326 |
| Feb 27, 2025 | 67,200.00 | 68,500.00 | 65,200.00 | 66,300.00 | 65,376.60 | 266,478 |
| Feb 26, 2025 | 63,800.00 | 68,300.00 | 63,700.00 | 67,500.00 | 66,559.89 | 305,232 |
| Feb 25, 2025 | 65,900.00 | 65,900.00 | 63,000.00 | 63,600.00 | 62,714.21 | 324,596 |
| Feb 24, 2025 | 72,000.00 | 73,000.00 | 65,400.00 | 66,400.00 | 65,475.21 | 320,224 |
| Feb 21, 2025 | 70,600.00 | 71,800.00 | 69,700.00 | 70,500.00 | 69,518.11 | 118,420 |
| Feb 20, 2025 | 69,100.00 | 73,000.00 | 67,500.00 | 70,500.00 | 69,518.11 | 390,497 |
| Feb 19, 2025 | 66,300.00 | 69,600.00 | 64,300.00 | 68,900.00 | 67,940.39 | 309,466 |
| Feb 18, 2025 | 63,700.00 | 66,400.00 | 63,200.00 | 65,700.00 | 64,784.96 | 301,625 |
| Feb 17, 2025 | 60,000.00 | 66,500.00 | 59,000.00 | 63,400.00 | 62,516.99 | 539,182 |
| Feb 14, 2025 | 59,300.00 | 61,500.00 | 58,700.00 | 59,000.00 | 58,178.27 | 212,718 |
| Feb 13, 2025 | 53,800.00 | 59,900.00 | 53,400.00 | 59,200.00 | 58,375.49 | 588,291 |
| Feb 12, 2025 | 54,000.00 | 54,900.00 | 53,200.00 | 53,400.00 | 52,656.27 | 130,013 |
| Feb 11, 2025 | 54,100.00 | 55,000.00 | 52,900.00 | 54,300.00 | 53,543.73 | 101,480 |
| Feb 10, 2025 | 54,000.00 | 54,500.00 | 51,800.00 | 53,600.00 | 52,853.48 | 169,790 |
| Feb 7, 2025 | 55,600.00 | 56,400.00 | 54,500.00 | 54,500.00 | 53,740.95 | 53,446 |
| Feb 6, 2025 | 55,000.00 | 55,600.00 | 54,200.00 | 55,600.00 | 54,825.63 | 49,247 |
| Feb 5, 2025 | 53,700.00 | 56,400.00 | 53,600.00 | 54,700.00 | 53,938.16 | 115,163 |
| Feb 4, 2025 | 54,200.00 | 55,000.00 | 53,400.00 | 53,500.00 | 52,754.88 | 90,419 |
| Feb 3, 2025 | 56,000.00 | 56,100.00 | 53,800.00 | 54,100.00 | 53,346.52 | 111,103 |
| Jan 31, 2025 | 57,600.00 | 57,600.00 | 56,000.00 | 56,800.00 | 56,008.91 | 95,975 |
| Jan 24, 2025 | 57,000.00 | 57,200.00 | 55,900.00 | 56,900.00 | 56,107.52 | 78,736 |
| Jan 23, 2025 | 59,500.00 | 59,500.00 | 56,700.00 | 56,700.00 | 55,910.30 | 156,890 |
| Jan 22, 2025 | 59,300.00 | 59,400.00 | 57,800.00 | 59,100.00 | 58,276.88 | 82,721 |
| Jan 21, 2025 | 58,800.00 | 61,100.00 | 57,800.00 | 58,700.00 | 57,882.45 | 172,528 |
| Jan 20, 2025 | 57,600.00 | 59,300.00 | 57,600.00 | 58,300.00 | 57,488.02 | 110,831 |
| Jan 17, 2025 | 57,600.00 | 58,500.00 | 57,300.00 | 57,500.00 | 56,699.16 | 54,950 |
| Jan 16, 2025 | 58,400.00 | 59,700.00 | 57,400.00 | 57,900.00 | 57,093.59 | 78,125 |
| Jan 15, 2025 | 58,200.00 | 59,200.00 | 57,900.00 | 58,000.00 | 57,192.20 | 78,418 |
| Jan 14, 2025 | 57,300.00 | 58,600.00 | 57,300.00 | 58,000.00 | 57,192.20 | 71,948 |
| Jan 13, 2025 | 58,100.00 | 58,600.00 | 56,900.00 | 57,100.00 | 56,304.73 | 112,306 |
| Jan 10, 2025 | 59,700.00 | 59,700.00 | 58,400.00 | 58,600.00 | 57,783.84 | 97,677 |
| Jan 9, 2025 | 60,100.00 | 60,100.00 | 58,400.00 | 60,000.00 | 59,164.34 | 156,730 |
| Jan 8, 2025 | 59,800.00 | 61,200.00 | 59,300.00 | 60,100.00 | 59,262.95 | 128,800 |
| Jan 7, 2025 | 60,100.00 | 61,500.00 | 59,900.00 | 60,300.00 | 59,460.17 | 71,872 |
| Jan 6, 2025 | 60,000.00 | 60,500.00 | 59,000.00 | 60,100.00 | 59,262.95 | 73,630 |
| Jan 3, 2025 | 57,600.00 | 61,000.00 | 57,600.00 | 59,900.00 | 59,065.74 | 118,460 |
| Jan 2, 2025 | 59,400.00 | 59,800.00 | 57,300.00 | 57,800.00 | 56,994.98 | 93,434 |
| Dec 30, 2024 | 61,000.00 | 61,500.00 | 59,800.00 | 59,800.00 | 58,967.13 | 54,678 |
| Dec 27, 2024 | 60,400.00 | 61,200.00 | 59,800.00 | 60,500.00 | 59,657.38 | 58,623 |
| Dec 26, 2024 | 62,100.00 | 63,100.00 | 60,500.00 | 61,000.00 | 60,150.42 | 72,602 |
| Dec 24, 2024 | 64,000.00 | 64,200.00 | 61,500.00 | 61,600.00 | 60,742.06 | 102,024 |
| Dec 23, 2024 | 62,900.00 | 63,500.00 | 61,100.00 | 63,300.00 | 62,418.38 | 85,677 |
| Dec 20, 2024 | 64,700.00 | 64,700.00 | 60,300.00 | 62,600.00 | 61,728.13 | 157,491 |
| Dec 19, 2024 | 62,700.00 | 66,400.00 | 61,700.00 | 65,100.00 | 64,193.32 | 132,020 |
| Dec 18, 2024 | 63,800.00 | 65,000.00 | 63,700.00 | 64,400.00 | 63,503.06 | 68,573 |
| Dec 17, 2024 | 64,600.00 | 65,400.00 | 63,100.00 | 63,100.00 | 62,221.17 | 94,815 |
| Dec 16, 2024 | 63,600.00 | 66,400.00 | 62,800.00 | 65,300.00 | 64,390.53 | 174,759 |
| Dec 13, 2024 | 64,300.00 | 65,000.00 | 62,600.00 | 62,900.00 | 62,023.96 | 95,881 |
| Dec 12, 2024 | 63,200.00 | 65,000.00 | 60,900.00 | 65,000.00 | 64,094.71 | 212,497 |
| Dec 11, 2024 | 62,100.00 | 63,200.00 | 61,800.00 | 62,800.00 | 61,925.35 | 87,574 |
| Dec 10, 2024 | 57,300.00 | 62,700.00 | 57,300.00 | 62,300.00 | 61,432.31 | 257,562 |
| Dec 9, 2024 | 59,300.00 | 59,300.00 | 56,400.00 | 56,400.00 | 55,614.48 | 137,956 |
| Dec 6, 2024 | 60,300.00 | 61,200.00 | 58,500.00 | 59,700.00 | 58,868.52 | 153,830 |
| Dec 5, 2024 | 62,700.00 | 62,900.00 | 60,100.00 | 60,200.00 | 59,361.56 | 144,741 |
| Dec 4, 2024 | 63,000.00 | 64,400.00 | 62,000.00 | 62,900.00 | 62,023.96 | 141,777 |
| Dec 3, 2024 | 62,900.00 | 64,800.00 | 62,900.00 | 64,400.00 | 63,503.06 | 148,652 |
| Dec 2, 2024 | 65,200.00 | 65,900.00 | 62,200.00 | 62,400.00 | 61,530.92 | 228,063 |
| Nov 29, 2024 | 68,700.00 | 68,900.00 | 64,000.00 | 64,500.00 | 63,601.67 | 327,464 |
| Nov 28, 2024 | 68,500.00 | 70,400.00 | 67,700.00 | 69,400.00 | 68,433.43 | 361,064 |
| Nov 27, 2024 | 67,100.00 | 67,900.00 | 66,100.00 | 66,300.00 | 65,376.60 | 131,277 |
| Nov 26, 2024 | 67,800.00 | 67,900.00 | 66,400.00 | 66,700.00 | 65,771.03 | 133,556 |
| Nov 25, 2024 | 65,800.00 | 68,600.00 | 65,800.00 | 67,700.00 | 66,757.10 | 267,483 |
| Nov 22, 2024 | 66,600.00 | 67,200.00 | 66,000.00 | 66,400.00 | 65,475.21 | 169,712 |
| Nov 21, 2024 | 65,200.00 | 68,500.00 | 64,800.00 | 66,500.00 | 65,573.81 | 271,979 |
| Nov 20, 2024 | 67,100.00 | 67,200.00 | 65,100.00 | 65,200.00 | 64,291.92 | 258,250 |
| Nov 19, 2024 | 67,500.00 | 68,200.00 | 66,000.00 | 67,200.00 | 66,264.07 | 272,618 |
| Nov 18, 2024 | 73,400.00 | 74,300.00 | 64,800.00 | 65,900.00 | 64,982.17 | 642,327 |
| Nov 15, 2024 | 76,100.00 | 76,100.00 | 72,200.00 | 73,400.00 | 72,377.72 | 123,844 |
| Nov 14, 2024 | 75,400.00 | 79,900.00 | 73,000.00 | 79,900.00 | 78,787.19 | 136,775 |
| Nov 13, 2024 | 76,500.00 | 78,000.00 | 74,800.00 | 75,500.00 | 74,448.47 | 116,773 |
| Nov 12, 2024 | 78,500.00 | 80,600.00 | 76,600.00 | 77,400.00 | 76,322.01 | 132,166 |
| Nov 11, 2024 | 87,500.00 | 87,600.00 | 78,000.00 | 79,100.00 | 77,998.33 | 375,074 |
| Nov 8, 2024 | 94,900.00 | 98,300.00 | 87,600.00 | 87,900.00 | 86,675.77 | 254,679 |
| Nov 7, 2024 | 97,100.00 | 98,500.00 | 93,900.00 | 97,300.00 | 95,944.84 | 83,283 |
| Nov 6, 2024 | 98,000.00 | 100,400.00 | 96,100.00 | 98,700.00 | 97,325.35 | 147,529 |
| Nov 5, 2024 | 91,600.00 | 99,400.00 | 91,600.00 | 97,700.00 | 96,339.27 | 116,139 |
| Nov 4, 2024 | 93,600.00 | 93,600.00 | 91,700.00 | 92,200.00 | 90,915.88 | 33,462 |
| Nov 1, 2024 | 94,700.00 | 96,100.00 | 93,100.00 | 93,100.00 | 91,803.34 | 56,199 |
| Oct 31, 2024 | 92,900.00 | 95,400.00 | 91,100.00 | 95,400.00 | 94,071.31 | 78,450 |
| Oct 30, 2024 | 92,800.00 | 95,100.00 | 91,500.00 | 92,900.00 | 91,606.13 | 54,553 |
| Oct 29, 2024 | 93,800.00 | 95,300.00 | 92,100.00 | 92,700.00 | 91,408.91 | 42,795 |
| Oct 28, 2024 | 91,400.00 | 95,300.00 | 91,000.00 | 94,900.00 | 93,578.27 | 87,279 |
| Oct 25, 2024 | 91,700.00 | 91,700.00 | 90,100.00 | 91,300.00 | 90,028.41 | 58,946 |
| Oct 24, 2024 | 92,800.00 | 93,700.00 | 90,700.00 | 91,100.00 | 89,831.20 | 43,449 |
| Oct 23, 2024 | 91,100.00 | 95,100.00 | 89,200.00 | 92,800.00 | 91,507.52 | 111,046 |
| Oct 22, 2024 | 90,400.00 | 92,800.00 | 90,000.00 | 91,400.00 | 90,127.02 | 108,763 |
| Oct 21, 2024 | 89,500.00 | 94,300.00 | 89,000.00 | 92,200.00 | 90,915.88 | 132,748 |
| Oct 18, 2024 | 90,000.00 | 90,300.00 | 88,500.00 | 89,700.00 | 88,450.70 | 90,991 |
| Oct 17, 2024 | 91,800.00 | 93,400.00 | 88,200.00 | 88,800.00 | 87,563.23 | 120,902 |
| Oct 16, 2024 | 91,500.00 | 93,600.00 | 89,100.00 | 91,800.00 | 90,521.45 | 153,410 |
| Oct 15, 2024 | 95,700.00 | 96,100.00 | 90,300.00 | 91,600.00 | 90,324.23 | 252,265 |
| Oct 14, 2024 | 94,700.00 | 98,000.00 | 93,400.00 | 94,800.00 | 93,479.66 | 99,922 |
| Oct 11, 2024 | 98,800.00 | 99,800.00 | 94,400.00 | 94,800.00 | 93,479.66 | 127,902 |
| Oct 10, 2024 | 98,500.00 | 101,100.00 | 95,900.00 | 98,800.00 | 97,423.95 | 170,064 |
| Oct 8, 2024 | 102,200.00 | 104,300.00 | 97,000.00 | 97,500.00 | 96,142.06 | 232,173 |
| Oct 7, 2024 | 98,100.00 | 104,300.00 | 96,300.00 | 102,400.00 | 100,973.81 | 265,571 |
| Oct 4, 2024 | 99,800.00 | 100,900.00 | 96,000.00 | 97,600.00 | 96,240.67 | 151,552 |
| Oct 2, 2024 | 100,900.00 | 103,500.00 | 99,000.00 | 99,500.00 | 98,114.20 | 182,547 |
| Sep 30, 2024 | 101,700.00 | 106,100.00 | 99,000.00 | 101,500.00 | 100,086.35 | 342,997 |
| Sep 27, 2024 | 91,900.00 | 102,300.00 | 91,600.00 | 101,600.00 | 100,184.96 | 678,301 |
| Sep 26, 2024 | 88,300.00 | 91,400.00 | 87,200.00 | 91,400.00 | 90,127.02 | 136,914 |
| Sep 25, 2024 | 88,800.00 | 91,300.00 | 87,400.00 | 88,400.00 | 87,168.80 | 290,471 |
| Sep 24, 2024 | 79,100.00 | 88,200.00 | 79,000.00 | 87,600.00 | 86,379.95 | 290,854 |
| Sep 23, 2024 | 80,400.00 | 80,400.00 | 78,600.00 | 79,100.00 | 77,998.33 | 99,202 |
| Sep 20, 2024 | 79,900.00 | 80,500.00 | 78,900.00 | 80,100.00 | 78,984.40 | 115,036 |
| Sep 19, 2024 | 82,000.00 | 83,400.00 | 78,200.00 | 79,200.00 | 78,096.94 | 111,702 |
| Sep 13, 2024 | 80,800.00 | 81,900.00 | 78,900.00 | 80,600.00 | 79,477.44 | 88,505 |
| Sep 12, 2024 | 79,200.00 | 81,400.00 | 78,900.00 | 80,700.00 | 79,576.05 | 128,759 |
| Sep 11, 2024 | 77,200.00 | 79,000.00 | 76,500.00 | 78,900.00 | 77,801.12 | 85,834 |
| Sep 10, 2024 | 79,500.00 | 80,100.00 | 76,500.00 | 76,900.00 | 75,828.97 | 217,587 |
| Sep 9, 2024 | 78,000.00 | 79,200.00 | 76,500.00 | 79,000.00 | 77,899.72 | 89,949 |
| Sep 6, 2024 | 81,200.00 | 81,300.00 | 79,000.00 | 79,000.00 | 77,899.72 | 102,511 |
| Sep 5, 2024 | 80,800.00 | 82,700.00 | 80,300.00 | 80,500.00 | 79,378.83 | 64,630 |
| Sep 4, 2024 | 81,900.00 | 82,300.00 | 80,000.00 | 80,200.00 | 79,083.01 | 161,024 |
| Sep 3, 2024 | 82,900.00 | 87,200.00 | 82,500.00 | 84,800.00 | 83,618.94 | 164,390 |
| Sep 2, 2024 | 82,800.00 | 83,500.00 | 81,900.00 | 82,500.00 | 81,350.98 | 63,066 |
| Aug 30, 2024 | 83,800.00 | 83,800.00 | 82,400.00 | 82,700.00 | 81,548.19 | 146,625 |
| Aug 29, 2024 | 83,500.00 | 83,600.00 | 81,700.00 | 83,300.00 | 82,139.84 | 74,483 |
| Aug 28, 2024 | 85,500.00 | 85,900.00 | 83,200.00 | 84,000.00 | 82,830.09 | 58,562 |
| Aug 27, 2024 | 85,000.00 | 85,500.00 | 84,400.00 | 85,400.00 | 84,210.59 | 58,638 |
| Aug 26, 2024 | 83,600.00 | 85,700.00 | 83,500.00 | 85,000.00 | 83,816.16 | 104,463 |
| Aug 23, 2024 | 83,400.00 | 83,900.00 | 82,500.00 | 82,900.00 | 81,745.41 | 62,344 |
| Aug 22, 2024 | 82,600.00 | 84,900.00 | 82,300.00 | 83,600.00 | 82,435.66 | 131,925 |
| Aug 21, 2024 | 81,200.00 | 82,800.00 | 80,600.00 | 81,700.00 | 80,562.12 | 73,575 |
| Aug 20, 2024 | 82,700.00 | 82,900.00 | 79,600.00 | 81,200.00 | 80,069.08 | 159,008 |
| Aug 19, 2024 | 82,000.00 | 83,100.00 | 81,800.00 | 82,400.00 | 81,252.37 | 64,536 |
| Aug 16, 2024 | 83,700.00 | 84,300.00 | 82,300.00 | 82,300.00 | 81,153.76 | 77,298 |
| Aug 14, 2024 | 81,000.00 | 82,800.00 | 81,000.00 | 82,800.00 | 81,646.80 | 127,910 |
| Aug 13, 2024 | 80,700.00 | 81,600.00 | 79,800.00 | 80,300.00 | 79,181.62 | 130,755 |
| Aug 12, 2024 | 80,000.00 | 82,200.00 | 80,000.00 | 81,500.00 | 80,364.90 | 193,901 |
| Aug 9, 2024 | 88,900.00 | 89,700.00 | 79,400.00 | 79,800.00 | 78,688.58 | 833,219 |
| Aug 8, 2024 | 90,100.00 | 90,800.00 | 88,500.00 | 89,400.00 | 88,154.88 | 204,000 |
| Aug 7, 2024 | 90,000.00 | 93,300.00 | 90,000.00 | 92,000.00 | 90,718.66 | 126,635 |
| Aug 6, 2024 | 90,100.00 | 93,700.00 | 90,100.00 | 92,000.00 | 90,718.66 | 144,841 |
| Aug 5, 2024 | 99,600.00 | 99,700.00 | 88,200.00 | 89,100.00 | 87,859.05 | 250,164 |
| Aug 2, 2024 | 101,600.00 | 101,800.00 | 99,600.00 | 100,600.00 | 99,198.88 | 56,637 |
| Aug 1, 2024 | 100,800.00 | 103,400.00 | 100,600.00 | 102,300.00 | 100,875.21 | 41,283 |
| Jul 31, 2024 | 100,000.00 | 101,800.00 | 99,400.00 | 101,400.00 | 99,987.74 | 59,212 |
| Jul 30, 2024 | 99,900.00 | 101,400.00 | 99,400.00 | 99,600.00 | 98,212.81 | 81,554 |
| Jul 29, 2024 | 102,000.00 | 102,300.00 | 99,900.00 | 100,500.00 | 99,100.28 | 57,797 |
| Jul 26, 2024 | 100,000.00 | 102,700.00 | 99,300.00 | 101,300.00 | 99,889.13 | 63,156 |
| Jul 25, 2024 | 1000 Dividend | |||||
| Jul 25, 2024 | 100,700.00 | 101,700.00 | 99,500.00 | 100,300.00 | 98,903.06 | 65,978 |
| Jul 24, 2024 | 100,200.00 | 102,400.00 | 100,200.00 | 100,800.00 | 98,410.03 | 50,537 |
| Jul 23, 2024 | 102,000.00 | 104,200.00 | 101,500.00 | 101,500.00 | 99,093.43 | 58,105 |
| Jul 22, 2024 | 105,700.00 | 105,700.00 | 102,200.00 | 102,900.00 | 100,460.23 | 50,331 |
| Jul 19, 2024 | 105,400.00 | 106,000.00 | 102,100.00 | 104,600.00 | 102,119.92 | 118,195 |
| Jul 18, 2024 | 108,200.00 | 108,300.00 | 105,700.00 | 106,300.00 | 103,779.63 | 83,192 |
| Jul 17, 2024 | 108,600.00 | 108,900.00 | 106,100.00 | 107,900.00 | 105,341.69 | 85,939 |
| Jul 16, 2024 | 109,500.00 | 109,800.00 | 107,400.00 | 107,700.00 | 105,146.43 | 90,095 |
| Jul 15, 2024 | 109,100.00 | 110,400.00 | 108,200.00 | 108,600.00 | 106,025.09 | 91,999 |
| Jul 12, 2024 | 107,400.00 | 109,800.00 | 106,500.00 | 108,300.00 | 105,732.20 | 69,282 |
| Jul 11, 2024 | 107,100.00 | 107,400.00 | 105,000.00 | 107,400.00 | 104,853.54 | 104,566 |
| Jul 10, 2024 | 108,300.00 | 109,200.00 | 105,600.00 | 106,000.00 | 103,486.73 | 121,922 |
| Jul 9, 2024 | 108,400.00 | 112,400.00 | 107,800.00 | 108,600.00 | 106,025.09 | 105,604 |
| Jul 8, 2024 | 107,500.00 | 108,700.00 | 106,100.00 | 107,400.00 | 104,853.54 | 118,589 |
| Jul 5, 2024 | 111,200.00 | 112,500.00 | 108,100.00 | 108,200.00 | 105,634.57 | 137,727 |
| Jul 4, 2024 | 108,000.00 | 110,000.00 | 107,000.00 | 110,000.00 | 107,391.89 | 58,690 |
| Jul 3, 2024 | 109,300.00 | 110,800.00 | 106,600.00 | 107,300.00 | 104,755.91 | 96,677 |
| Jul 2, 2024 | 112,000.00 | 112,800.00 | 109,100.00 | 109,300.00 | 106,708.49 | 111,095 |
| Jul 1, 2024 | 113,600.00 | 114,400.00 | 111,500.00 | 112,800.00 | 110,125.51 | 51,866 |
| Jun 28, 2024 | 111,900.00 | 116,000.00 | 111,700.00 | 114,700.00 | 111,980.45 | 67,448 |
| Jun 27, 2024 | 115,400.00 | 115,400.00 | 111,800.00 | 112,000.00 | 109,344.47 | 116,803 |
| Jun 26, 2024 | 115,300.00 | 117,500.00 | 113,700.00 | 116,600.00 | 113,835.41 | 82,610 |
| Jun 25, 2024 | 116,100.00 | 119,500.00 | 115,200.00 | 115,700.00 | 112,956.74 | 90,581 |
| Jun 24, 2024 | 115,300.00 | 119,600.00 | 113,200.00 | 115,000.00 | 112,273.34 | 98,828 |
| Jun 21, 2024 | 119,300.00 | 120,800.00 | 115,000.00 | 115,000.00 | 112,273.34 | 112,987 |
| Jun 20, 2024 | 112,500.00 | 121,900.00 | 112,500.00 | 120,500.00 | 117,642.94 | 261,577 |
| Jun 19, 2024 | 111,000.00 | 114,100.00 | 109,600.00 | 112,300.00 | 109,637.37 | 87,788 |
| Jun 18, 2024 | 110,800.00 | 113,000.00 | 109,400.00 | 110,000.00 | 107,391.89 | 71,932 |
| Jun 17, 2024 | 112,900.00 | 113,500.00 | 110,500.00 | 110,600.00 | 107,977.66 | 91,712 |
| Jun 14, 2024 | 113,100.00 | 114,000.00 | 111,300.00 | 114,000.00 | 111,297.05 | 126,977 |
| Jun 13, 2024 | 119,100.00 | 119,400.00 | 112,600.00 | 112,600.00 | 109,930.25 | 236,397 |
| Jun 12, 2024 | 120,400.00 | 122,600.00 | 118,900.00 | 120,200.00 | 117,350.05 | 129,512 |
| Jun 11, 2024 | 110,600.00 | 121,200.00 | 110,500.00 | 119,800.00 | 116,959.54 | 252,351 |
| Jun 10, 2024 | 110,000.00 | 111,900.00 | 109,500.00 | 110,300.00 | 107,684.78 | 39,131 |
| Jun 7, 2024 | 113,800.00 | 116,000.00 | 111,400.00 | 112,000.00 | 109,344.47 | 57,948 |
| Jun 5, 2024 | 111,300.00 | 115,500.00 | 110,200.00 | 114,200.00 | 111,492.31 | 92,257 |
| Jun 4, 2024 | 108,900.00 | 112,500.00 | 107,300.00 | 111,100.00 | 108,465.81 | 93,516 |
| Jun 3, 2024 | 113,500.00 | 113,500.00 | 109,400.00 | 109,900.00 | 107,294.27 | 120,450 |
| May 31, 2024 | 112,000.00 | 115,800.00 | 111,700.00 | 113,100.00 | 110,418.39 | 166,623 |
| May 30, 2024 | 108,300.00 | 113,600.00 | 108,100.00 | 110,800.00 | 108,172.92 | 171,040 |
| May 29, 2024 | 113,900.00 | 114,200.00 | 104,600.00 | 106,900.00 | 104,365.40 | 358,566 |
| May 28, 2024 | 116,800.00 | 117,500.00 | 115,100.00 | 115,400.00 | 112,663.86 | 75,368 |
| May 27, 2024 | 115,200.00 | 119,400.00 | 114,600.00 | 116,800.00 | 114,030.66 | 86,768 |
| May 24, 2024 | 115,500.00 | 116,500.00 | 113,000.00 | 115,200.00 | 112,468.60 | 108,859 |
| May 23, 2024 | 120,000.00 | 121,100.00 | 116,800.00 | 117,300.00 | 114,518.80 | 104,082 |
| May 22, 2024 | 117,400.00 | 122,500.00 | 117,000.00 | 120,500.00 | 117,642.94 | 118,401 |
| May 21, 2024 | 121,500.00 | 122,700.00 | 116,400.00 | 117,400.00 | 114,616.44 | 146,625 |
| May 20, 2024 | 120,400.00 | 125,500.00 | 120,400.00 | 121,700.00 | 118,814.48 | 290,477 |
| May 17, 2024 | 113,400.00 | 120,300.00 | 112,900.00 | 119,200.00 | 116,373.77 | 242,401 |
| May 16, 2024 | 118,600.00 | 118,700.00 | 113,500.00 | 114,100.00 | 111,394.68 | 138,002 |
| May 14, 2024 | 112,300.00 | 118,500.00 | 111,300.00 | 117,500.00 | 114,714.06 | 229,495 |
| May 13, 2024 | 108,600.00 | 112,300.00 | 107,700.00 | 111,700.00 | 109,051.59 | 97,754 |
| May 10, 2024 | 108,800.00 | 112,500.00 | 108,400.00 | 108,600.00 | 106,025.09 | 132,052 |
| May 9, 2024 | 110,900.00 | 111,000.00 | 107,300.00 | 107,300.00 | 104,755.91 | 91,752 |
| May 8, 2024 | 109,000.00 | 110,800.00 | 108,600.00 | 110,500.00 | 107,880.04 | 98,161 |
| May 7, 2024 | 109,900.00 | 110,400.00 | 108,100.00 | 108,900.00 | 106,317.98 | 85,955 |
| May 3, 2024 | 107,200.00 | 109,300.00 | 106,400.00 | 108,400.00 | 105,829.83 | 91,529 |
| May 2, 2024 | 106,500.00 | 108,500.00 | 104,700.00 | 106,700.00 | 104,170.14 | 108,218 |