KSE - Delayed Quote KRW
DoubleUGames Co., Ltd. (192080.KS)
50,400.00
+300.00
+(0.60%)
As of 10:14:41 AM GMT+9. Market Open.
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 21, 2025 | 50,300.00 | 50,700.00 | 50,100.00 | 50,400.00 | 50,400.00 | 4,932 |
| May 20, 2025 | 50,000.00 | 50,900.00 | 49,550.00 | 50,100.00 | 50,100.00 | 51,927 |
| May 19, 2025 | 50,500.00 | 50,800.00 | 49,500.00 | 49,700.00 | 49,700.00 | 78,274 |
| May 16, 2025 | 52,000.00 | 52,300.00 | 50,600.00 | 51,200.00 | 51,200.00 | 93,415 |
| May 15, 2025 | 52,500.00 | 53,200.00 | 51,900.00 | 52,100.00 | 52,100.00 | 68,481 |
| May 14, 2025 | 53,500.00 | 54,000.00 | 51,600.00 | 52,800.00 | 52,800.00 | 263,059 |
| May 13, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,700.00 | 56,700.00 | 34,422 |
| May 12, 2025 | 57,400.00 | 57,400.00 | 55,700.00 | 56,700.00 | 56,700.00 | 53,832 |
| May 9, 2025 | 55,300.00 | 57,400.00 | 54,850.00 | 57,100.00 | 57,100.00 | 100,441 |
| May 8, 2025 | 55,600.00 | 56,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | 50,217 |
| May 7, 2025 | 56,600.00 | 56,900.00 | 54,700.00 | 56,000.00 | 56,000.00 | 99,899 |
| May 2, 2025 | 56,400.00 | 56,900.00 | 56,000.00 | 56,500.00 | 56,500.00 | 38,505 |
| Apr 30, 2025 | 56,200.00 | 56,900.00 | 55,800.00 | 56,400.00 | 56,400.00 | 36,380 |
| Apr 29, 2025 | 56,400.00 | 56,900.00 | 56,000.00 | 56,400.00 | 56,400.00 | 26,659 |
| Apr 28, 2025 | 56,700.00 | 57,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | 49,132 |
| Apr 25, 2025 | 55,800.00 | 56,700.00 | 55,400.00 | 56,600.00 | 56,600.00 | 79,343 |
| Apr 24, 2025 | 54,900.00 | 55,900.00 | 54,900.00 | 55,300.00 | 55,300.00 | 42,700 |
| Apr 23, 2025 | 54,500.00 | 55,300.00 | 54,400.00 | 55,100.00 | 55,100.00 | 35,232 |
| Apr 22, 2025 | 54,100.00 | 55,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 39,284 |
| Apr 21, 2025 | 54,500.00 | 54,900.00 | 54,000.00 | 54,500.00 | 54,500.00 | 35,418 |
| Apr 18, 2025 | 53,400.00 | 54,400.00 | 52,300.00 | 54,300.00 | 54,300.00 | 39,928 |
| Apr 17, 2025 | 53,100.00 | 53,700.00 | 52,900.00 | 53,500.00 | 53,500.00 | 38,857 |
| Apr 16, 2025 | 53,000.00 | 53,600.00 | 52,900.00 | 53,100.00 | 53,100.00 | 29,775 |
| Apr 15, 2025 | 52,600.00 | 53,100.00 | 52,600.00 | 52,900.00 | 52,900.00 | 24,428 |
| Apr 14, 2025 | 53,100.00 | 53,100.00 | 52,400.00 | 52,700.00 | 52,700.00 | 26,806 |
| Apr 11, 2025 | 50,900.00 | 53,300.00 | 50,400.00 | 53,100.00 | 53,100.00 | 65,744 |
| Apr 10, 2025 | 50,400.00 | 51,800.00 | 50,300.00 | 51,400.00 | 51,400.00 | 46,217 |
| Apr 9, 2025 | 50,000.00 | 50,300.00 | 49,400.00 | 49,800.00 | 49,800.00 | 56,631 |
| Apr 8, 2025 | 51,000.00 | 51,900.00 | 50,200.00 | 50,500.00 | 50,500.00 | 52,364 |
| Apr 7, 2025 | 51,500.00 | 52,000.00 | 50,300.00 | 51,100.00 | 51,100.00 | 70,083 |
| Apr 4, 2025 | 52,000.00 | 53,100.00 | 51,700.00 | 53,100.00 | 53,100.00 | 43,346 |
| Apr 3, 2025 | 52,000.00 | 52,700.00 | 51,600.00 | 52,700.00 | 52,700.00 | 34,424 |
| Apr 2, 2025 | 51,100.00 | 53,300.00 | 51,000.00 | 52,800.00 | 52,800.00 | 113,755 |
| Apr 1, 2025 | 49,800.00 | 51,200.00 | 49,750.00 | 51,100.00 | 51,100.00 | 43,438 |
| Mar 31, 2025 | 50,200.00 | 50,300.00 | 49,400.00 | 49,850.00 | 49,850.00 | 29,490 |
| Mar 28, 2025 | 50,600.00 | 51,100.00 | 50,100.00 | 50,700.00 | 50,700.00 | 29,495 |
| Mar 27, 2025 | 50,500.00 | 51,300.00 | 50,500.00 | 50,600.00 | 50,600.00 | 19,195 |
| Mar 26, 2025 | 51,200.00 | 51,400.00 | 50,600.00 | 51,200.00 | 51,200.00 | 37,928 |
| Mar 25, 2025 | 50,700.00 | 51,500.00 | 50,500.00 | 50,800.00 | 50,800.00 | 17,160 |
| Mar 24, 2025 | 50,400.00 | 51,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | 26,005 |
| Mar 21, 2025 | 50,800.00 | 51,000.00 | 50,100.00 | 50,500.00 | 50,500.00 | 25,533 |
| Mar 20, 2025 | 50,300.00 | 51,500.00 | 50,300.00 | 51,000.00 | 51,000.00 | 41,303 |
| Mar 19, 2025 | 49,900.00 | 50,700.00 | 49,750.00 | 50,300.00 | 50,300.00 | 26,950 |
| Mar 18, 2025 | 50,800.00 | 50,900.00 | 49,950.00 | 50,000.00 | 50,000.00 | 33,473 |
| Mar 17, 2025 | 50,000.00 | 51,000.00 | 49,900.00 | 50,700.00 | 50,700.00 | 36,339 |
| Mar 14, 2025 | 49,900.00 | 50,500.00 | 49,850.00 | 50,000.00 | 50,000.00 | 39,531 |
| Mar 13, 2025 | 47,600.00 | 50,300.00 | 47,450.00 | 50,300.00 | 50,300.00 | 131,640 |
| Mar 12, 2025 | 46,050.00 | 48,000.00 | 46,050.00 | 47,600.00 | 47,600.00 | 57,303 |
| Mar 11, 2025 | 46,300.00 | 46,650.00 | 45,550.00 | 45,950.00 | 45,950.00 | 69,401 |
| Mar 10, 2025 | 46,850.00 | 47,250.00 | 46,600.00 | 47,000.00 | 47,000.00 | 29,135 |
| Mar 7, 2025 | 47,100.00 | 47,450.00 | 47,000.00 | 47,000.00 | 47,000.00 | 25,439 |
| Mar 6, 2025 | 47,350.00 | 47,500.00 | 47,000.00 | 47,300.00 | 47,300.00 | 16,993 |
| Mar 5, 2025 | 47,150.00 | 47,750.00 | 46,950.00 | 47,150.00 | 47,150.00 | 36,401 |
| Mar 4, 2025 | 47,650.00 | 48,350.00 | 47,250.00 | 47,300.00 | 47,300.00 | 43,194 |
| Feb 28, 2025 | 48,400.00 | 48,750.00 | 47,800.00 | 47,900.00 | 47,900.00 | 79,818 |
| Feb 27, 2025 | 1200 Dividend | |||||
| Feb 27, 2025 | 48,800.00 | 48,950.00 | 48,200.00 | 48,700.00 | 48,700.00 | 55,569 |
| Feb 26, 2025 | 49,300.00 | 49,500.00 | 48,750.00 | 49,400.00 | 48,200.00 | 50,990 |
| Feb 25, 2025 | 49,000.00 | 49,350.00 | 48,750.00 | 49,200.00 | 48,004.86 | 30,550 |
| Feb 24, 2025 | 49,700.00 | 49,750.00 | 48,950.00 | 49,250.00 | 48,053.64 | 43,218 |
| Feb 21, 2025 | 49,750.00 | 50,300.00 | 49,400.00 | 49,550.00 | 48,346.36 | 34,929 |
| Feb 20, 2025 | 49,400.00 | 49,700.00 | 49,200.00 | 49,700.00 | 48,492.71 | 34,807 |
| Feb 19, 2025 | 48,750.00 | 49,950.00 | 48,600.00 | 49,750.00 | 48,541.50 | 48,320 |
| Feb 18, 2025 | 49,000.00 | 49,300.00 | 48,350.00 | 48,750.00 | 47,565.79 | 47,956 |
| Feb 17, 2025 | 49,950.00 | 50,000.00 | 48,900.00 | 48,950.00 | 47,760.93 | 37,955 |
| Feb 14, 2025 | 49,200.00 | 50,200.00 | 49,200.00 | 49,700.00 | 48,492.71 | 56,498 |
| Feb 13, 2025 | 49,300.00 | 50,100.00 | 48,850.00 | 49,150.00 | 47,956.07 | 50,701 |
| Feb 12, 2025 | 49,500.00 | 49,500.00 | 47,500.00 | 49,150.00 | 47,956.07 | 126,801 |
| Feb 11, 2025 | 50,100.00 | 50,100.00 | 49,100.00 | 49,600.00 | 48,395.14 | 34,462 |
| Feb 10, 2025 | 48,850.00 | 50,300.00 | 48,650.00 | 49,300.00 | 48,102.43 | 36,367 |
| Feb 7, 2025 | 48,900.00 | 49,500.00 | 48,900.00 | 49,150.00 | 47,956.07 | 22,440 |
| Feb 6, 2025 | 49,250.00 | 49,550.00 | 48,800.00 | 49,200.00 | 48,004.86 | 29,100 |
| Feb 5, 2025 | 48,050.00 | 49,300.00 | 48,000.00 | 49,000.00 | 47,809.71 | 31,190 |
| Feb 4, 2025 | 48,300.00 | 48,650.00 | 47,750.00 | 48,050.00 | 46,882.79 | 46,497 |
| Feb 3, 2025 | 48,400.00 | 48,850.00 | 47,450.00 | 47,850.00 | 46,687.65 | 68,807 |
| Jan 31, 2025 | 50,200.00 | 50,200.00 | 48,850.00 | 49,000.00 | 47,809.71 | 54,822 |
| Jan 24, 2025 | 50,500.00 | 51,000.00 | 49,600.00 | 49,950.00 | 48,736.64 | 30,367 |
| Jan 23, 2025 | 51,500.00 | 51,800.00 | 50,600.00 | 50,600.00 | 49,370.85 | 25,352 |
| Jan 22, 2025 | 51,900.00 | 51,900.00 | 50,800.00 | 51,700.00 | 50,444.13 | 42,915 |
| Jan 21, 2025 | 50,700.00 | 51,800.00 | 50,500.00 | 51,700.00 | 50,444.13 | 41,364 |
| Jan 20, 2025 | 50,800.00 | 51,000.00 | 50,400.00 | 50,600.00 | 49,370.85 | 21,560 |
| Jan 17, 2025 | 49,950.00 | 51,000.00 | 49,950.00 | 50,800.00 | 49,565.99 | 52,701 |
| Jan 16, 2025 | 49,850.00 | 50,100.00 | 49,650.00 | 50,100.00 | 48,883.00 | 33,633 |
| Jan 15, 2025 | 49,650.00 | 49,900.00 | 49,450.00 | 49,800.00 | 48,590.28 | 24,748 |
| Jan 14, 2025 | 50,000.00 | 50,000.00 | 49,350.00 | 49,650.00 | 48,443.93 | 38,842 |
| Jan 13, 2025 | 49,700.00 | 50,100.00 | 49,250.00 | 49,950.00 | 48,736.64 | 45,560 |
| Jan 10, 2025 | 50,700.00 | 51,000.00 | 49,600.00 | 49,750.00 | 48,541.50 | 66,792 |
| Jan 9, 2025 | 50,600.00 | 51,200.00 | 50,400.00 | 51,000.00 | 49,761.13 | 50,662 |
| Jan 8, 2025 | 51,900.00 | 53,000.00 | 50,500.00 | 50,700.00 | 49,468.42 | 70,600 |
| Jan 7, 2025 | 52,000.00 | 52,300.00 | 51,300.00 | 51,800.00 | 50,541.70 | 31,012 |
| Jan 6, 2025 | 52,300.00 | 52,500.00 | 51,400.00 | 52,100.00 | 50,834.41 | 42,775 |
| Jan 3, 2025 | 52,300.00 | 54,000.00 | 52,100.00 | 52,300.00 | 51,029.55 | 45,531 |
| Jan 2, 2025 | 53,900.00 | 54,300.00 | 51,900.00 | 52,500.00 | 51,224.70 | 56,352 |
| Dec 30, 2024 | 53,400.00 | 54,300.00 | 52,800.00 | 53,900.00 | 52,590.69 | 43,879 |
| Dec 27, 2024 | 54,100.00 | 54,300.00 | 52,600.00 | 53,000.00 | 51,712.55 | 54,436 |
| Dec 26, 2024 | 54,600.00 | 55,000.00 | 54,200.00 | 54,300.00 | 52,980.97 | 24,095 |
| Dec 24, 2024 | 55,200.00 | 55,300.00 | 54,200.00 | 54,800.00 | 53,468.82 | 31,044 |
| Dec 23, 2024 | 54,200.00 | 55,300.00 | 53,900.00 | 55,200.00 | 53,859.11 | 40,530 |
| Dec 20, 2024 | 54,400.00 | 55,800.00 | 53,300.00 | 53,800.00 | 52,493.12 | 76,270 |
| Dec 19, 2024 | 52,800.00 | 54,500.00 | 51,800.00 | 54,400.00 | 53,078.54 | 95,507 |
| Dec 18, 2024 | 53,600.00 | 53,900.00 | 52,100.00 | 52,800.00 | 51,517.41 | 39,289 |
| Dec 17, 2024 | 54,300.00 | 54,400.00 | 53,200.00 | 53,700.00 | 52,395.55 | 37,522 |
| Dec 16, 2024 | 55,100.00 | 55,100.00 | 53,700.00 | 54,300.00 | 52,980.97 | 41,494 |
| Dec 13, 2024 | 53,300.00 | 54,900.00 | 53,300.00 | 54,700.00 | 53,371.25 | 56,705 |
| Dec 12, 2024 | 53,900.00 | 54,000.00 | 53,200.00 | 53,400.00 | 52,102.83 | 44,914 |
| Dec 11, 2024 | 53,500.00 | 54,700.00 | 53,200.00 | 53,500.00 | 52,200.40 | 75,567 |
| Dec 10, 2024 | 51,900.00 | 53,900.00 | 51,300.00 | 53,400.00 | 52,102.83 | 48,025 |
| Dec 9, 2024 | 53,200.00 | 53,200.00 | 51,700.00 | 51,900.00 | 50,639.27 | 72,943 |
| Dec 6, 2024 | 53,200.00 | 53,400.00 | 51,800.00 | 53,200.00 | 51,907.69 | 59,578 |
| Dec 5, 2024 | 52,100.00 | 53,300.00 | 52,000.00 | 52,900.00 | 51,614.98 | 64,822 |
| Dec 4, 2024 | 50,600.00 | 52,800.00 | 49,950.00 | 52,100.00 | 50,834.41 | 79,927 |
| Dec 3, 2024 | 51,200.00 | 52,100.00 | 50,900.00 | 51,700.00 | 50,444.13 | 39,316 |
| Dec 2, 2024 | 51,300.00 | 52,000.00 | 50,500.00 | 50,800.00 | 49,565.99 | 37,427 |
| Nov 29, 2024 | 50,100.00 | 51,600.00 | 49,650.00 | 51,300.00 | 50,053.84 | 53,456 |
| Nov 28, 2024 | 49,400.00 | 50,100.00 | 49,150.00 | 49,900.00 | 48,687.85 | 33,272 |
| Nov 27, 2024 | 49,250.00 | 49,800.00 | 48,950.00 | 49,350.00 | 48,151.21 | 27,253 |
| Nov 26, 2024 | 48,800.00 | 49,350.00 | 48,300.00 | 49,350.00 | 48,151.21 | 21,462 |
| Nov 25, 2024 | 49,250.00 | 49,300.00 | 48,800.00 | 49,250.00 | 48,053.64 | 27,697 |
| Nov 22, 2024 | 48,750.00 | 49,300.00 | 48,450.00 | 48,900.00 | 47,712.14 | 27,943 |
| Nov 21, 2024 | 48,050.00 | 48,900.00 | 47,550.00 | 48,500.00 | 47,321.86 | 27,213 |
| Nov 20, 2024 | 47,350.00 | 48,100.00 | 47,200.00 | 47,800.00 | 46,638.87 | 23,686 |
| Nov 19, 2024 | 47,350.00 | 47,800.00 | 47,250.00 | 47,550.00 | 46,394.94 | 15,319 |
| Nov 18, 2024 | 46,550.00 | 48,350.00 | 46,200.00 | 47,600.00 | 46,443.72 | 29,432 |
| Nov 15, 2024 | 47,300.00 | 47,600.00 | 46,550.00 | 47,000.00 | 45,858.30 | 46,271 |
| Nov 14, 2024 | 48,950.00 | 48,950.00 | 46,900.00 | 47,300.00 | 46,151.01 | 74,840 |
| Nov 13, 2024 | 46,700.00 | 49,200.00 | 46,500.00 | 48,550.00 | 47,370.65 | 80,326 |
| Nov 12, 2024 | 49,500.00 | 49,550.00 | 45,800.00 | 47,150.00 | 46,004.66 | 182,362 |
| Nov 11, 2024 | 50,000.00 | 51,000.00 | 50,000.00 | 50,100.00 | 48,883.00 | 39,978 |
| Nov 8, 2024 | 51,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 49,468.42 | 50,355 |
| Nov 7, 2024 | 52,300.00 | 52,400.00 | 50,900.00 | 52,700.00 | 51,419.84 | 44,181 |
| Nov 6, 2024 | 51,900.00 | 52,700.00 | 51,500.00 | 52,700.00 | 51,419.84 | 49,273 |
| Nov 5, 2024 | 52,900.00 | 53,200.00 | 51,300.00 | 51,600.00 | 50,346.56 | 39,967 |
| Nov 4, 2024 | 53,400.00 | 53,800.00 | 52,500.00 | 52,800.00 | 51,517.41 | 47,357 |
| Nov 1, 2024 | 52,800.00 | 53,700.00 | 52,400.00 | 53,200.00 | 51,907.69 | 58,117 |
| Oct 31, 2024 | 51,900.00 | 53,300.00 | 51,800.00 | 53,200.00 | 51,907.69 | 92,442 |
| Oct 30, 2024 | 50,900.00 | 52,300.00 | 50,500.00 | 52,100.00 | 50,834.41 | 67,324 |
| Oct 29, 2024 | 50,200.00 | 51,000.00 | 50,200.00 | 50,600.00 | 49,370.85 | 20,053 |
| Oct 28, 2024 | 50,000.00 | 50,600.00 | 50,000.00 | 50,500.00 | 49,273.28 | 25,694 |
| Oct 25, 2024 | 50,000.00 | 50,900.00 | 49,700.00 | 50,200.00 | 48,980.57 | 26,093 |
| Oct 24, 2024 | 50,800.00 | 51,000.00 | 49,350.00 | 50,200.00 | 48,980.57 | 46,606 |
| Oct 23, 2024 | 50,700.00 | 51,400.00 | 50,500.00 | 50,800.00 | 49,565.99 | 46,249 |
| Oct 22, 2024 | 50,600.00 | 51,100.00 | 50,300.00 | 50,800.00 | 49,565.99 | 39,565 |
| Oct 21, 2024 | 51,300.00 | 51,600.00 | 50,300.00 | 50,800.00 | 49,565.99 | 61,826 |
| Oct 18, 2024 | 52,000.00 | 52,400.00 | 51,200.00 | 51,500.00 | 50,248.99 | 40,527 |
| Oct 17, 2024 | 52,700.00 | 53,200.00 | 51,900.00 | 52,000.00 | 50,736.84 | 64,735 |
| Oct 16, 2024 | 51,700.00 | 52,700.00 | 51,300.00 | 52,300.00 | 51,029.55 | 76,934 |
| Oct 15, 2024 | 50,200.00 | 51,700.00 | 50,200.00 | 51,600.00 | 50,346.56 | 105,377 |
| Oct 14, 2024 | 49,750.00 | 50,200.00 | 49,450.00 | 49,750.00 | 48,541.50 | 23,156 |
| Oct 11, 2024 | 50,200.00 | 50,300.00 | 49,550.00 | 49,750.00 | 48,541.50 | 36,823 |
| Oct 10, 2024 | 50,500.00 | 50,500.00 | 49,800.00 | 49,900.00 | 48,687.85 | 39,543 |
| Oct 8, 2024 | 49,350.00 | 50,800.00 | 49,050.00 | 50,500.00 | 49,273.28 | 79,039 |
| Oct 7, 2024 | 49,600.00 | 49,950.00 | 48,700.00 | 49,350.00 | 48,151.21 | 40,348 |
| Oct 4, 2024 | 49,450.00 | 49,900.00 | 48,850.00 | 49,500.00 | 48,297.57 | 33,441 |
| Oct 2, 2024 | 49,900.00 | 49,900.00 | 49,000.00 | 49,350.00 | 48,151.21 | 62,088 |
| Sep 30, 2024 | 49,200.00 | 51,400.00 | 49,000.00 | 50,000.00 | 48,785.43 | 107,954 |
| Sep 27, 2024 | 48,950.00 | 49,350.00 | 48,650.00 | 48,850.00 | 47,663.36 | 38,834 |
| Sep 26, 2024 | 49,000.00 | 49,000.00 | 48,450.00 | 48,700.00 | 47,517.00 | 51,470 |
| Sep 25, 2024 | 49,300.00 | 49,650.00 | 48,450.00 | 48,600.00 | 47,419.43 | 61,569 |
| Sep 24, 2024 | 49,600.00 | 49,600.00 | 48,450.00 | 49,300.00 | 48,102.43 | 61,589 |
| Sep 23, 2024 | 49,600.00 | 49,750.00 | 49,000.00 | 49,400.00 | 48,200.00 | 39,778 |
| Sep 20, 2024 | 48,850.00 | 49,650.00 | 48,550.00 | 49,450.00 | 48,248.79 | 75,011 |
| Sep 19, 2024 | 49,500.00 | 49,800.00 | 48,150.00 | 48,450.00 | 47,273.07 | 73,828 |
| Sep 13, 2024 | 48,600.00 | 48,650.00 | 47,650.00 | 48,450.00 | 47,273.07 | 30,553 |
| Sep 12, 2024 | 48,050.00 | 48,450.00 | 47,450.00 | 48,450.00 | 47,273.07 | 39,694 |
| Sep 11, 2024 | 47,750.00 | 48,250.00 | 47,150.00 | 47,800.00 | 46,638.87 | 39,688 |
| Sep 10, 2024 | 49,050.00 | 49,300.00 | 47,250.00 | 47,750.00 | 46,590.08 | 48,662 |
| Sep 9, 2024 | 48,700.00 | 49,500.00 | 48,500.00 | 49,050.00 | 47,858.50 | 30,589 |
| Sep 6, 2024 | 50,400.00 | 50,600.00 | 49,100.00 | 49,400.00 | 48,200.00 | 49,922 |
| Sep 5, 2024 | 48,850.00 | 50,700.00 | 48,800.00 | 50,300.00 | 49,078.14 | 111,690 |
| Sep 4, 2024 | 49,000.00 | 49,500.00 | 48,500.00 | 48,950.00 | 47,760.93 | 55,046 |
| Sep 3, 2024 | 50,000.00 | 50,700.00 | 49,800.00 | 50,100.00 | 48,883.00 | 41,170 |
| Sep 2, 2024 | 49,450.00 | 51,200.00 | 48,950.00 | 49,700.00 | 48,492.71 | 93,732 |
| Aug 30, 2024 | 50,000.00 | 50,000.00 | 48,500.00 | 49,200.00 | 48,004.86 | 52,989 |
| Aug 29, 2024 | 50,000.00 | 50,100.00 | 48,750.00 | 49,450.00 | 48,248.79 | 46,230 |
| Aug 28, 2024 | 50,300.00 | 50,500.00 | 49,800.00 | 50,100.00 | 48,883.00 | 41,624 |
| Aug 27, 2024 | 50,500.00 | 50,500.00 | 49,700.00 | 50,200.00 | 48,980.57 | 46,861 |
| Aug 26, 2024 | 50,500.00 | 50,800.00 | 49,500.00 | 50,300.00 | 49,078.14 | 69,077 |
| Aug 23, 2024 | 49,150.00 | 50,800.00 | 49,150.00 | 50,100.00 | 48,883.00 | 144,001 |
| Aug 22, 2024 | 47,400.00 | 49,200.00 | 47,050.00 | 49,150.00 | 47,956.07 | 194,525 |
| Aug 21, 2024 | 47,450.00 | 47,450.00 | 46,300.00 | 47,000.00 | 45,858.30 | 55,415 |
| Aug 20, 2024 | 45,400.00 | 47,400.00 | 45,200.00 | 47,350.00 | 46,199.80 | 117,701 |
| Aug 19, 2024 | 45,500.00 | 46,150.00 | 44,850.00 | 45,300.00 | 44,199.59 | 59,232 |
| Aug 16, 2024 | 45,600.00 | 46,050.00 | 45,050.00 | 45,200.00 | 44,102.02 | 44,564 |
| Aug 14, 2024 | 46,450.00 | 46,450.00 | 43,950.00 | 45,250.00 | 44,150.81 | 132,596 |
| Aug 13, 2024 | 46,700.00 | 47,650.00 | 45,800.00 | 46,300.00 | 45,175.30 | 212,825 |
| Aug 12, 2024 | 44,550.00 | 44,950.00 | 44,300.00 | 44,950.00 | 43,858.10 | 21,182 |
| Aug 9, 2024 | 44,100.00 | 44,850.00 | 44,050.00 | 44,200.00 | 43,126.32 | 28,413 |
| Aug 8, 2024 | 42,950.00 | 44,150.00 | 42,750.00 | 43,950.00 | 42,882.39 | 36,219 |
| Aug 7, 2024 | 42,550.00 | 44,050.00 | 42,250.00 | 43,250.00 | 42,199.39 | 41,260 |
| Aug 6, 2024 | 42,850.00 | 44,000.00 | 42,000.00 | 42,850.00 | 41,809.11 | 66,431 |
| Aug 5, 2024 | 44,650.00 | 44,650.00 | 40,500.00 | 42,000.00 | 40,979.76 | 204,341 |
| Aug 2, 2024 | 46,250.00 | 46,600.00 | 45,200.00 | 45,500.00 | 44,394.73 | 42,374 |
| Aug 1, 2024 | 46,350.00 | 47,100.00 | 46,200.00 | 46,800.00 | 45,663.16 | 43,655 |
| Jul 31, 2024 | 46,100.00 | 46,600.00 | 45,650.00 | 46,500.00 | 45,370.45 | 37,016 |
| Jul 30, 2024 | 44,850.00 | 45,950.00 | 44,700.00 | 45,750.00 | 44,638.66 | 35,895 |
| Jul 29, 2024 | 45,450.00 | 45,450.00 | 44,600.00 | 45,050.00 | 43,955.67 | 28,393 |
| Jul 26, 2024 | 45,450.00 | 45,700.00 | 45,000.00 | 45,300.00 | 44,199.59 | 21,736 |
| Jul 25, 2024 | 46,150.00 | 46,200.00 | 44,800.00 | 45,000.00 | 43,906.88 | 50,356 |
| Jul 24, 2024 | 46,450.00 | 46,450.00 | 46,000.00 | 46,150.00 | 45,028.95 | 30,637 |
| Jul 23, 2024 | 46,300.00 | 47,100.00 | 46,300.00 | 46,450.00 | 45,321.66 | 44,296 |
| Jul 22, 2024 | 46,300.00 | 46,650.00 | 45,650.00 | 46,200.00 | 45,077.73 | 41,691 |
| Jul 19, 2024 | 45,250.00 | 46,350.00 | 44,900.00 | 46,200.00 | 45,077.73 | 33,961 |
| Jul 18, 2024 | 45,750.00 | 45,750.00 | 45,050.00 | 45,600.00 | 44,492.31 | 46,485 |
| Jul 17, 2024 | 46,400.00 | 46,750.00 | 45,600.00 | 45,600.00 | 44,492.31 | 36,840 |
| Jul 16, 2024 | 47,200.00 | 47,850.00 | 46,250.00 | 46,400.00 | 45,272.88 | 59,908 |
| Jul 15, 2024 | 46,850.00 | 47,250.00 | 46,050.00 | 46,950.00 | 45,809.51 | 56,965 |
| Jul 12, 2024 | 46,350.00 | 48,250.00 | 46,250.00 | 46,450.00 | 45,321.66 | 87,373 |
| Jul 11, 2024 | 46,400.00 | 46,600.00 | 45,850.00 | 46,300.00 | 45,175.30 | 52,680 |
| Jul 10, 2024 | 46,000.00 | 46,600.00 | 45,550.00 | 46,300.00 | 45,175.30 | 33,977 |
| Jul 9, 2024 | 46,550.00 | 46,550.00 | 45,800.00 | 46,050.00 | 44,931.38 | 30,902 |
| Jul 8, 2024 | 45,250.00 | 46,700.00 | 44,950.00 | 46,350.00 | 45,224.09 | 49,608 |
| Jul 5, 2024 | 45,500.00 | 45,800.00 | 45,100.00 | 45,450.00 | 44,345.95 | 39,178 |
| Jul 4, 2024 | 45,300.00 | 45,750.00 | 44,800.00 | 45,250.00 | 44,150.81 | 34,356 |
| Jul 3, 2024 | 45,850.00 | 45,950.00 | 44,950.00 | 45,200.00 | 44,102.02 | 43,180 |
| Jul 2, 2024 | 45,500.00 | 46,150.00 | 45,050.00 | 45,950.00 | 44,833.80 | 43,690 |
| Jul 1, 2024 | 46,150.00 | 46,250.00 | 45,150.00 | 45,800.00 | 44,687.45 | 52,889 |
| Jun 28, 2024 | 45,700.00 | 46,650.00 | 45,700.00 | 46,100.00 | 44,980.16 | 37,989 |
| Jun 27, 2024 | 46,250.00 | 46,700.00 | 45,400.00 | 45,650.00 | 44,541.09 | 45,904 |
| Jun 26, 2024 | 46,900.00 | 47,550.00 | 46,400.00 | 46,450.00 | 45,321.66 | 72,524 |
| Jun 25, 2024 | 46,200.00 | 47,500.00 | 46,000.00 | 47,200.00 | 46,053.44 | 95,778 |
| Jun 24, 2024 | 45,500.00 | 46,650.00 | 44,950.00 | 45,750.00 | 44,638.66 | 71,843 |
| Jun 21, 2024 | 45,500.00 | 46,000.00 | 44,800.00 | 45,400.00 | 44,297.16 | 47,065 |
| Jun 20, 2024 | 44,750.00 | 45,750.00 | 44,150.00 | 45,700.00 | 44,589.88 | 85,736 |
| Jun 19, 2024 | 44,300.00 | 45,100.00 | 43,900.00 | 44,500.00 | 43,419.03 | 75,014 |
| Jun 18, 2024 | 43,750.00 | 44,300.00 | 43,400.00 | 44,050.00 | 42,979.96 | 28,331 |
| Jun 17, 2024 | 43,050.00 | 43,900.00 | 43,050.00 | 43,800.00 | 42,736.03 | 23,114 |
| Jun 14, 2024 | 43,400.00 | 43,650.00 | 42,900.00 | 43,200.00 | 42,150.61 | 50,322 |
| Jun 13, 2024 | 43,950.00 | 44,250.00 | 43,500.00 | 43,500.00 | 42,443.32 | 50,858 |
| Jun 12, 2024 | 43,600.00 | 44,100.00 | 43,600.00 | 44,100.00 | 43,028.75 | 16,105 |
| Jun 11, 2024 | 44,150.00 | 44,400.00 | 43,600.00 | 43,900.00 | 42,833.60 | 22,692 |
| Jun 10, 2024 | 44,200.00 | 44,600.00 | 43,650.00 | 44,200.00 | 43,126.32 | 35,537 |
| Jun 7, 2024 | 43,600.00 | 45,100.00 | 43,550.00 | 44,600.00 | 43,516.60 | 56,106 |
| Jun 5, 2024 | 44,150.00 | 44,250.00 | 43,550.00 | 43,600.00 | 42,540.89 | 29,254 |
| Jun 4, 2024 | 44,700.00 | 45,000.00 | 44,100.00 | 44,200.00 | 43,126.32 | 26,818 |
| Jun 3, 2024 | 44,400.00 | 45,150.00 | 44,250.00 | 45,100.00 | 44,004.45 | 48,387 |
| May 31, 2024 | 43,650.00 | 44,250.00 | 43,350.00 | 44,250.00 | 43,175.10 | 43,738 |
| May 30, 2024 | 42,750.00 | 43,700.00 | 42,750.00 | 43,400.00 | 42,345.75 | 25,186 |
| May 29, 2024 | 43,400.00 | 43,750.00 | 42,900.00 | 43,100.00 | 42,053.04 | 78,646 |
| May 28, 2024 | 44,600.00 | 44,700.00 | 43,450.00 | 43,800.00 | 42,736.03 | 52,825 |
| May 27, 2024 | 44,900.00 | 45,400.00 | 44,450.00 | 44,550.00 | 43,467.81 | 43,700 |
| May 24, 2024 | 44,600.00 | 45,000.00 | 44,200.00 | 44,650.00 | 43,565.38 | 31,528 |
| May 23, 2024 | 45,000.00 | 45,300.00 | 44,300.00 | 45,000.00 | 43,906.88 | 42,709 |
| May 22, 2024 | 44,950.00 | 45,550.00 | 44,700.00 | 45,200.00 | 44,102.02 | 37,783 |
| May 21, 2024 | 44,950.00 | 45,950.00 | 44,450.00 | 44,950.00 | 43,858.10 | 59,067 |