KSE - Delayed Quote KRW
Doosan Bobcat Inc. (241560.KS)
48,300.00
-700.00
(-1.43%)
At close: May 2 at 3:30:19 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 | 49,000.00 | 49,250.00 | 48,300.00 | 48,300.00 | 48,300.00 | 124,811 |
| Apr 30, 2025 | 48,050.00 | 49,000.00 | 47,450.00 | 49,000.00 | 49,000.00 | 197,212 |
| Apr 29, 2025 | 46,300.00 | 48,600.00 | 46,250.00 | 48,600.00 | 48,600.00 | 238,129 |
| Apr 28, 2025 | 46,600.00 | 46,650.00 | 45,800.00 | 46,050.00 | 46,050.00 | 96,205 |
| Apr 25, 2025 | 46,400.00 | 46,600.00 | 45,850.00 | 46,350.00 | 46,350.00 | 177,518 |
| Apr 24, 2025 | 45,250.00 | 45,900.00 | 44,800.00 | 45,900.00 | 45,900.00 | 123,621 |
| Apr 23, 2025 | 45,450.00 | 45,500.00 | 44,950.00 | 45,300.00 | 45,300.00 | 134,031 |
| Apr 22, 2025 | 44,650.00 | 45,000.00 | 44,200.00 | 44,800.00 | 44,800.00 | 151,949 |
| Apr 21, 2025 | 45,100.00 | 45,100.00 | 44,575.00 | 44,800.00 | 44,800.00 | 71,446 |
| Apr 18, 2025 | 45,150.00 | 45,500.00 | 44,500.00 | 44,800.00 | 44,800.00 | 108,557 |
| Apr 17, 2025 | 44,500.00 | 45,100.00 | 43,900.00 | 44,950.00 | 44,950.00 | 171,453 |
| Apr 16, 2025 | 44,500.00 | 45,600.00 | 44,100.00 | 44,300.00 | 44,300.00 | 241,631 |
| Apr 15, 2025 | 43,350.00 | 44,550.00 | 43,350.00 | 44,100.00 | 44,100.00 | 219,425 |
| Apr 14, 2025 | 44,150.00 | 44,250.00 | 43,100.00 | 43,250.00 | 43,250.00 | 202,292 |
| Apr 11, 2025 | 42,800.00 | 43,850.00 | 42,800.00 | 43,750.00 | 43,750.00 | 136,961 |
| Apr 10, 2025 | 43,100.00 | 44,000.00 | 42,700.00 | 44,000.00 | 44,000.00 | 301,590 |
| Apr 9, 2025 | 42,400.00 | 42,900.00 | 40,800.00 | 41,000.00 | 41,000.00 | 383,183 |
| Apr 8, 2025 | 43,500.00 | 43,900.00 | 42,750.00 | 43,500.00 | 43,500.00 | 230,987 |
| Apr 7, 2025 | 44,900.00 | 45,100.00 | 41,450.00 | 43,000.00 | 43,000.00 | 381,381 |
| Apr 4, 2025 | 47,650.00 | 47,950.00 | 45,500.00 | 46,650.00 | 46,650.00 | 261,941 |
| Apr 3, 2025 | 46,150.00 | 48,200.00 | 46,150.00 | 48,200.00 | 48,200.00 | 210,778 |
| Apr 2, 2025 | 48,100.00 | 48,400.00 | 47,200.00 | 47,800.00 | 47,800.00 | 156,801 |
| Apr 1, 2025 | 49,650.00 | 49,650.00 | 47,900.00 | 48,000.00 | 48,000.00 | 258,478 |
| Mar 31, 2025 | 50,500.00 | 50,900.00 | 47,550.00 | 50,000.00 | 50,000.00 | 350,990 |
| Mar 28, 2025 | 50,000.00 | 51,100.00 | 49,600.00 | 51,100.00 | 51,100.00 | 271,672 |
| Mar 27, 2025 | 48,900.00 | 50,300.00 | 48,450.00 | 50,000.00 | 50,000.00 | 244,912 |
| Mar 26, 2025 | 50,800.00 | 50,800.00 | 49,150.00 | 49,300.00 | 49,300.00 | 243,397 |
| Mar 25, 2025 | 50,600.00 | 50,800.00 | 49,750.00 | 50,400.00 | 50,400.00 | 105,853 |
| Mar 24, 2025 | 51,000.00 | 51,700.00 | 50,200.00 | 50,700.00 | 50,700.00 | 135,925 |
| Mar 21, 2025 | 49,500.00 | 51,800.00 | 49,500.00 | 51,700.00 | 51,700.00 | 359,454 |
| Mar 20, 2025 | 50,900.00 | 51,700.00 | 49,950.00 | 50,000.00 | 50,000.00 | 145,580 |
| Mar 19, 2025 | 50,100.00 | 51,750.00 | 50,000.00 | 50,900.00 | 50,900.00 | 233,803 |
| Mar 18, 2025 | 50,500.00 | 50,900.00 | 49,650.00 | 50,100.00 | 50,100.00 | 156,352 |
| Mar 17, 2025 | 49,900.00 | 50,800.00 | 49,850.00 | 50,500.00 | 50,500.00 | 157,457 |
| Mar 14, 2025 | 50,400.00 | 50,700.00 | 49,250.00 | 49,550.00 | 49,550.00 | 219,187 |
| Mar 13, 2025 | 51,400.00 | 51,800.00 | 49,900.00 | 50,400.00 | 50,400.00 | 380,724 |
| Mar 12, 2025 | 51,000.00 | 52,700.00 | 50,400.00 | 51,300.00 | 51,300.00 | 470,490 |
| Mar 11, 2025 | 48,300.00 | 50,600.00 | 48,000.00 | 50,300.00 | 50,300.00 | 251,225 |
| Mar 10, 2025 | 49,400.00 | 51,000.00 | 49,250.00 | 50,000.00 | 50,000.00 | 368,443 |
| Mar 7, 2025 | 47,650.00 | 49,400.00 | 47,000.00 | 49,150.00 | 49,150.00 | 291,348 |
| Mar 6, 2025 | 48,350.00 | 49,400.00 | 47,850.00 | 48,250.00 | 48,250.00 | 429,197 |
| Mar 5, 2025 | 46,200.00 | 47,550.00 | 46,100.00 | 47,550.00 | 47,550.00 | 317,774 |
| Mar 4, 2025 | 46,050.00 | 46,550.00 | 44,850.00 | 45,300.00 | 45,300.00 | 297,079 |
| Feb 28, 2025 | 47,250.00 | 47,800.00 | 46,300.00 | 47,000.00 | 47,000.00 | 473,571 |
| Feb 27, 2025 | 49,100.00 | 49,100.00 | 47,200.00 | 47,850.00 | 47,850.00 | 325,970 |
| Feb 26, 2025 | 48,750.00 | 49,450.00 | 48,550.00 | 49,000.00 | 49,000.00 | 235,254 |
| Feb 25, 2025 | 48,100.00 | 48,900.00 | 47,800.00 | 48,750.00 | 48,750.00 | 186,738 |
| Feb 24, 2025 | 50,000.00 | 51,000.00 | 48,400.00 | 48,750.00 | 48,750.00 | 330,800 |
| Feb 21, 2025 | 49,900.00 | 50,100.00 | 49,250.00 | 49,600.00 | 49,600.00 | 234,639 |
| Feb 20, 2025 | 48,800.00 | 50,500.00 | 48,300.00 | 50,400.00 | 50,400.00 | 355,453 |
| Feb 19, 2025 | 50,700.00 | 51,000.00 | 48,400.00 | 49,100.00 | 49,100.00 | 516,379 |
| Feb 18, 2025 | 49,550.00 | 50,600.00 | 49,100.00 | 49,950.00 | 49,950.00 | 367,796 |
| Feb 17, 2025 | 49,050.00 | 51,100.00 | 48,550.00 | 49,500.00 | 49,500.00 | 458,423 |
| Feb 14, 2025 | 48,350.00 | 50,500.00 | 47,950.00 | 50,000.00 | 50,000.00 | 790,689 |
| Feb 13, 2025 | 47,650.00 | 49,500.00 | 47,500.00 | 47,900.00 | 47,900.00 | 1,168,193 |
| Feb 12, 2025 | 46,950.00 | 47,500.00 | 46,250.00 | 46,500.00 | 46,500.00 | 467,134 |
| Feb 11, 2025 | 46,700.00 | 47,600.00 | 46,550.00 | 46,600.00 | 46,600.00 | 598,926 |
| Feb 10, 2025 | 47,850.00 | 48,650.00 | 46,800.00 | 47,150.00 | 47,150.00 | 417,732 |
| Feb 7, 2025 | 48,400.00 | 49,400.00 | 47,900.00 | 48,050.00 | 48,050.00 | 301,517 |
| Feb 6, 2025 | 47,900.00 | 49,400.00 | 47,800.00 | 48,750.00 | 48,750.00 | 500,352 |
| Feb 5, 2025 | 47,900.00 | 48,200.00 | 46,700.00 | 47,100.00 | 47,100.00 | 405,285 |
| Feb 4, 2025 | 47,800.00 | 48,550.00 | 47,650.00 | 47,850.00 | 47,850.00 | 553,634 |
| Feb 3, 2025 | 47,900.00 | 48,500.00 | 46,550.00 | 47,700.00 | 47,700.00 | 599,328 |
| Jan 31, 2025 | 51,300.00 | 52,300.00 | 47,550.00 | 48,050.00 | 48,050.00 | 1,060,207 |
| Jan 24, 2025 | 49,550.00 | 53,400.00 | 48,900.00 | 52,500.00 | 52,500.00 | 778,621 |
| Jan 23, 2025 | 49,150.00 | 49,750.00 | 48,500.00 | 49,400.00 | 49,400.00 | 619,230 |
| Jan 22, 2025 | 45,850.00 | 49,900.00 | 45,700.00 | 49,500.00 | 49,500.00 | 1,425,936 |
| Jan 21, 2025 | 44,350.00 | 46,450.00 | 44,300.00 | 45,500.00 | 45,500.00 | 655,360 |
| Jan 20, 2025 | 44,900.00 | 45,000.00 | 43,800.00 | 43,950.00 | 43,950.00 | 198,380 |
| Jan 17, 2025 | 45,000.00 | 45,200.00 | 44,000.00 | 44,900.00 | 44,900.00 | 276,601 |
| Jan 16, 2025 | 45,000.00 | 45,450.00 | 44,500.00 | 45,100.00 | 45,100.00 | 342,097 |
| Jan 15, 2025 | 43,250.00 | 45,150.00 | 43,250.00 | 44,700.00 | 44,700.00 | 680,151 |
| Jan 14, 2025 | 42,450.00 | 43,500.00 | 42,300.00 | 43,250.00 | 43,250.00 | 452,546 |
| Jan 13, 2025 | 42,500.00 | 43,750.00 | 42,100.00 | 42,300.00 | 42,300.00 | 664,038 |
| Jan 10, 2025 | 41,100.00 | 42,350.00 | 40,950.00 | 42,100.00 | 42,100.00 | 410,996 |
| Jan 9, 2025 | 41,800.00 | 42,350.00 | 41,100.00 | 41,200.00 | 41,200.00 | 520,139 |
| Jan 8, 2025 | 41,600.00 | 42,350.00 | 41,500.00 | 42,000.00 | 42,000.00 | 614,640 |
| Jan 7, 2025 | 43,300.00 | 43,800.00 | 41,300.00 | 41,600.00 | 41,600.00 | 853,103 |
| Jan 6, 2025 | 43,750.00 | 43,800.00 | 43,200.00 | 43,400.00 | 43,400.00 | 557,384 |
| Jan 3, 2025 | 42,650.00 | 43,850.00 | 42,350.00 | 43,400.00 | 43,400.00 | 551,513 |
| Jan 2, 2025 | 41,900.00 | 43,200.00 | 41,650.00 | 42,650.00 | 42,650.00 | 652,126 |
| Dec 30, 2024 | 43,400.00 | 43,450.00 | 41,850.00 | 41,900.00 | 41,900.00 | 708,379 |
| Dec 27, 2024 | 800 Dividend | |||||
| Dec 27, 2024 | 44,750.00 | 44,850.00 | 42,600.00 | 43,600.00 | 43,600.00 | 713,946 |
| Dec 26, 2024 | 47,250.00 | 47,900.00 | 45,050.00 | 45,350.00 | 44,550.00 | 1,058,764 |
| Dec 24, 2024 | 46,650.00 | 46,750.00 | 45,600.00 | 46,350.00 | 45,532.36 | 617,917 |
| Dec 23, 2024 | 47,350.00 | 47,400.00 | 45,650.00 | 46,900.00 | 46,072.66 | 742,557 |
| Dec 20, 2024 | 46,750.00 | 47,950.00 | 46,350.00 | 47,200.00 | 46,367.36 | 1,056,644 |
| Dec 19, 2024 | 43,900.00 | 47,250.00 | 43,550.00 | 46,700.00 | 45,876.18 | 1,670,896 |
| Dec 18, 2024 | 41,950.00 | 44,550.00 | 41,650.00 | 44,400.00 | 43,616.76 | 787,812 |
| Dec 17, 2024 | 41,700.00 | 42,500.00 | 40,600.00 | 41,750.00 | 41,013.50 | 1,002,195 |
| Dec 16, 2024 | 43,150.00 | 45,350.00 | 41,200.00 | 41,550.00 | 40,817.04 | 2,393,132 |
| Dec 13, 2024 | 43,650.00 | 44,000.00 | 42,700.00 | 42,900.00 | 42,143.22 | 609,246 |
| Dec 12, 2024 | 43,600.00 | 44,600.00 | 43,150.00 | 44,000.00 | 43,223.81 | 904,168 |
| Dec 11, 2024 | 42,950.00 | 43,700.00 | 41,000.00 | 43,200.00 | 42,437.93 | 995,336 |
| Dec 10, 2024 | 43,100.00 | 44,750.00 | 42,050.00 | 43,200.00 | 42,437.93 | 1,088,802 |
| Dec 9, 2024 | 43,700.00 | 44,100.00 | 41,550.00 | 42,500.00 | 41,750.27 | 776,064 |
| Dec 6, 2024 | 43,200.00 | 44,900.00 | 42,200.00 | 44,100.00 | 43,322.05 | 819,424 |
| Dec 5, 2024 | 42,050.00 | 45,300.00 | 41,350.00 | 43,400.00 | 42,634.40 | 975,512 |
| Dec 4, 2024 | 42,450.00 | 43,300.00 | 41,650.00 | 42,150.00 | 41,406.45 | 585,095 |
| Dec 3, 2024 | 40,600.00 | 43,500.00 | 39,900.00 | 43,350.00 | 42,585.28 | 844,246 |
| Dec 2, 2024 | 39,250.00 | 40,950.00 | 39,100.00 | 40,100.00 | 39,392.61 | 341,036 |
| Nov 29, 2024 | 39,200.00 | 39,600.00 | 38,250.00 | 38,800.00 | 38,115.55 | 360,592 |
| Nov 28, 2024 | 38,900.00 | 39,450.00 | 38,200.00 | 38,850.00 | 38,164.66 | 179,808 |
| Nov 27, 2024 | 39,300.00 | 40,200.00 | 38,900.00 | 38,900.00 | 38,213.78 | 264,794 |
| Nov 26, 2024 | 37,900.00 | 40,000.00 | 37,800.00 | 39,150.00 | 38,459.37 | 447,853 |
| Nov 25, 2024 | 37,650.00 | 38,750.00 | 37,000.00 | 38,250.00 | 37,575.25 | 562,877 |
| Nov 22, 2024 | 37,150.00 | 38,100.00 | 36,800.00 | 37,100.00 | 36,445.54 | 286,072 |
| Nov 21, 2024 | 37,950.00 | 38,000.00 | 36,950.00 | 36,950.00 | 36,298.18 | 228,379 |
| Nov 20, 2024 | 37,850.00 | 38,350.00 | 37,800.00 | 37,800.00 | 37,133.19 | 152,197 |
| Nov 19, 2024 | 38,050.00 | 38,550.00 | 37,150.00 | 38,000.00 | 37,329.66 | 307,823 |
| Nov 18, 2024 | 37,150.00 | 38,500.00 | 37,150.00 | 38,050.00 | 37,378.78 | 218,981 |
| Nov 15, 2024 | 37,150.00 | 38,150.00 | 36,450.00 | 37,850.00 | 37,182.30 | 258,590 |
| Nov 14, 2024 | 37,700.00 | 38,400.00 | 36,550.00 | 37,000.00 | 36,347.30 | 525,287 |
| Nov 13, 2024 | 38,750.00 | 39,000.00 | 37,800.00 | 37,850.00 | 37,182.30 | 273,908 |
| Nov 12, 2024 | 39,450.00 | 39,800.00 | 38,700.00 | 38,750.00 | 38,066.43 | 345,315 |
| Nov 11, 2024 | 39,550.00 | 40,500.00 | 39,300.00 | 39,800.00 | 39,097.91 | 264,579 |
| Nov 8, 2024 | 40,300.00 | 40,850.00 | 38,750.00 | 39,850.00 | 39,147.02 | 486,607 |
| Nov 7, 2024 | 39,950.00 | 41,500.00 | 39,150.00 | 40,350.00 | 39,638.20 | 549,676 |
| Nov 6, 2024 | 38,000.00 | 40,450.00 | 37,750.00 | 40,350.00 | 39,638.20 | 683,314 |
| Nov 5, 2024 | 37,850.00 | 38,250.00 | 37,500.00 | 37,800.00 | 37,133.19 | 199,943 |
| Nov 4, 2024 | 37,850.00 | 38,300.00 | 37,350.00 | 38,250.00 | 37,575.25 | 182,256 |
| Nov 1, 2024 | 37,300.00 | 38,200.00 | 37,000.00 | 37,900.00 | 37,231.42 | 209,349 |
| Oct 31, 2024 | 37,800.00 | 37,850.00 | 37,050.00 | 37,500.00 | 36,838.48 | 270,770 |
| Oct 30, 2024 | 37,200.00 | 38,550.00 | 37,200.00 | 38,450.00 | 37,771.72 | 343,069 |
| Oct 29, 2024 | 36,950.00 | 37,750.00 | 36,100.00 | 37,600.00 | 36,936.71 | 659,500 |
| Oct 28, 2024 | 38,100.00 | 38,100.00 | 37,250.00 | 37,850.00 | 37,182.30 | 353,720 |
| Oct 25, 2024 | 39,150.00 | 39,150.00 | 37,700.00 | 37,800.00 | 37,133.19 | 444,387 |
| Oct 24, 2024 | 40,300.00 | 40,650.00 | 38,700.00 | 39,150.00 | 38,459.37 | 501,279 |
| Oct 23, 2024 | 40,500.00 | 41,550.00 | 40,350.00 | 40,850.00 | 40,129.38 | 360,566 |
| Oct 22, 2024 | 42,100.00 | 42,550.00 | 40,050.00 | 40,500.00 | 39,785.55 | 983,009 |
| Oct 21, 2024 | 43,550.00 | 44,200.00 | 42,000.00 | 43,550.00 | 42,781.75 | 1,084,347 |
| Oct 18, 2024 | 40,450.00 | 44,350.00 | 40,300.00 | 43,000.00 | 42,241.45 | 2,337,923 |
| Oct 17, 2024 | 40,200.00 | 40,700.00 | 39,750.00 | 40,200.00 | 39,490.85 | 293,232 |
| Oct 16, 2024 | 39,550.00 | 40,350.00 | 39,550.00 | 39,950.00 | 39,245.26 | 435,866 |
| Oct 15, 2024 | 40,450.00 | 40,850.00 | 39,300.00 | 40,000.00 | 39,294.38 | 567,018 |
| Oct 14, 2024 | 40,200.00 | 40,650.00 | 40,150.00 | 40,500.00 | 39,785.55 | 238,709 |
| Oct 11, 2024 | 41,000.00 | 41,150.00 | 40,050.00 | 40,350.00 | 39,638.20 | 328,837 |
| Oct 10, 2024 | 40,300.00 | 40,750.00 | 39,900.00 | 40,500.00 | 39,785.55 | 591,424 |
| Oct 8, 2024 | 40,450.00 | 40,500.00 | 39,700.00 | 39,800.00 | 39,097.91 | 477,866 |
| Oct 7, 2024 | 40,500.00 | 41,100.00 | 39,500.00 | 40,850.00 | 40,129.38 | 710,284 |
| Oct 4, 2024 | 40,100.00 | 40,700.00 | 39,650.00 | 40,500.00 | 39,785.55 | 374,350 |
| Oct 2, 2024 | 39,950.00 | 40,750.00 | 39,200.00 | 40,100.00 | 39,392.61 | 360,078 |
| Sep 30, 2024 | 41,900.00 | 42,200.00 | 40,600.00 | 40,600.00 | 39,883.79 | 350,092 |
| Sep 27, 2024 | 42,250.00 | 42,250.00 | 41,450.00 | 41,600.00 | 40,866.15 | 265,112 |
| Sep 26, 2024 | 41,300.00 | 42,200.00 | 40,950.00 | 42,200.00 | 41,455.57 | 335,027 |
| Sep 25, 2024 | 42,300.00 | 42,950.00 | 40,900.00 | 41,150.00 | 40,424.09 | 656,790 |
| Sep 24, 2024 | 41,850.00 | 42,650.00 | 40,750.00 | 42,350.00 | 41,602.92 | 588,796 |
| Sep 23, 2024 | 43,000.00 | 43,450.00 | 41,900.00 | 42,000.00 | 41,259.09 | 294,313 |
| Sep 20, 2024 | 42,150.00 | 42,900.00 | 41,000.00 | 42,550.00 | 41,799.39 | 896,967 |
| Sep 19, 2024 | 41,700.00 | 42,650.00 | 41,000.00 | 41,850.00 | 41,111.74 | 624,957 |
| Sep 13, 2024 | 40,800.00 | 41,500.00 | 40,050.00 | 41,350.00 | 40,620.56 | 334,018 |
| Sep 12, 2024 | 41,000.00 | 41,000.00 | 40,100.00 | 40,850.00 | 40,129.38 | 534,081 |
| Sep 11, 2024 | 40,950.00 | 41,200.00 | 39,800.00 | 40,600.00 | 39,883.79 | 375,238 |
| Sep 10, 2024 | 41,300.00 | 41,600.00 | 40,450.00 | 40,850.00 | 40,129.38 | 490,195 |
| Sep 9, 2024 | 40,300.00 | 41,450.00 | 40,200.00 | 41,050.00 | 40,325.86 | 341,514 |
| Sep 6, 2024 | 41,000.00 | 41,800.00 | 40,100.00 | 41,250.00 | 40,522.32 | 585,215 |
| Sep 5, 2024 | 41,850.00 | 42,000.00 | 40,450.00 | 41,350.00 | 40,620.56 | 718,546 |
| Sep 4, 2024 | 40,400.00 | 42,150.00 | 40,150.00 | 41,700.00 | 40,964.39 | 970,915 |
| Sep 3, 2024 | 39,700.00 | 42,000.00 | 39,700.00 | 41,600.00 | 40,866.15 | 1,226,133 |
| Sep 2, 2024 | 39,550.00 | 40,250.00 | 37,850.00 | 39,900.00 | 39,196.14 | 1,032,358 |
| Aug 30, 2024 | 42,700.00 | 42,700.00 | 38,700.00 | 39,800.00 | 39,097.91 | 2,564,458 |
| Aug 29, 2024 | 43,250.00 | 45,950.00 | 40,050.00 | 42,050.00 | 41,308.21 | 2,948,285 |
| Aug 28, 2024 | 42,850.00 | 43,950.00 | 42,050.00 | 43,500.00 | 42,732.63 | 629,266 |
| Aug 27, 2024 | 41,900.00 | 43,950.00 | 40,600.00 | 43,750.00 | 42,978.22 | 1,072,601 |
| Aug 26, 2024 | 39,450.00 | 41,750.00 | 38,750.00 | 41,700.00 | 40,964.39 | 622,930 |
| Aug 23, 2024 | 39,100.00 | 39,400.00 | 38,400.00 | 39,350.00 | 38,655.84 | 285,510 |
| Aug 22, 2024 | 40,000.00 | 40,200.00 | 38,700.00 | 39,050.00 | 38,361.14 | 303,447 |
| Aug 21, 2024 | 40,000.00 | 40,300.00 | 39,250.00 | 40,300.00 | 39,589.09 | 170,579 |
| Aug 20, 2024 | 40,000.00 | 40,850.00 | 39,800.00 | 39,800.00 | 39,097.91 | 300,995 |
| Aug 19, 2024 | 40,350.00 | 40,950.00 | 39,800.00 | 39,800.00 | 39,097.91 | 308,969 |
| Aug 16, 2024 | 40,150.00 | 41,400.00 | 39,700.00 | 40,700.00 | 39,982.03 | 596,301 |
| Aug 14, 2024 | 38,650.00 | 40,100.00 | 37,650.00 | 40,100.00 | 39,392.61 | 538,675 |
| Aug 13, 2024 | 39,200.00 | 39,950.00 | 38,000.00 | 38,050.00 | 37,378.78 | 448,602 |
| Aug 12, 2024 | 39,050.00 | 40,000.00 | 38,700.00 | 39,150.00 | 38,459.37 | 325,670 |
| Aug 9, 2024 | 38,000.00 | 39,800.00 | 37,500.00 | 39,050.00 | 38,361.14 | 499,254 |
| Aug 8, 2024 | 36,000.00 | 37,700.00 | 35,700.00 | 36,700.00 | 36,052.59 | 559,896 |
| Aug 7, 2024 | 35,000.00 | 36,750.00 | 34,950.00 | 36,400.00 | 35,757.88 | 524,237 |
| Aug 6, 2024 | 34,600.00 | 36,500.00 | 34,600.00 | 34,950.00 | 34,333.46 | 586,712 |
| Aug 5, 2024 | 38,400.00 | 38,700.00 | 33,350.00 | 34,250.00 | 33,645.81 | 813,194 |
| Aug 2, 2024 | 40,600.00 | 40,650.00 | 39,250.00 | 39,650.00 | 38,950.55 | 412,803 |
| Aug 1, 2024 | 41,250.00 | 41,750.00 | 41,000.00 | 41,050.00 | 40,325.86 | 305,752 |
| Jul 31, 2024 | 40,050.00 | 41,450.00 | 39,800.00 | 41,200.00 | 40,473.21 | 628,144 |
| Jul 30, 2024 | 40,950.00 | 41,400.00 | 40,500.00 | 40,500.00 | 39,785.55 | 456,095 |
| Jul 29, 2024 | 41,800.00 | 42,100.00 | 40,850.00 | 41,550.00 | 40,817.04 | 895,883 |
| Jul 26, 2024 | 43,250.00 | 44,400.00 | 42,500.00 | 42,500.00 | 41,750.27 | 835,585 |
| Jul 25, 2024 | 47,000.00 | 47,950.00 | 41,150.00 | 44,150.00 | 43,371.17 | 1,981,380 |
| Jul 24, 2024 | 48,100.00 | 48,600.00 | 46,950.00 | 47,050.00 | 46,220.01 | 669,194 |
| Jul 23, 2024 | 48,900.00 | 50,200.00 | 48,250.00 | 48,400.00 | 47,546.20 | 884,261 |
| Jul 22, 2024 | 49,250.00 | 49,350.00 | 48,000.00 | 48,850.00 | 47,988.26 | 455,449 |
| Jul 19, 2024 | 48,800.00 | 49,650.00 | 48,400.00 | 49,250.00 | 48,381.20 | 470,096 |
| Jul 18, 2024 | 48,950.00 | 49,700.00 | 47,900.00 | 49,550.00 | 48,675.91 | 853,361 |
| Jul 17, 2024 | 48,200.00 | 49,550.00 | 48,000.00 | 48,700.00 | 47,840.90 | 1,297,850 |
| Jul 16, 2024 | 48,650.00 | 50,200.00 | 48,050.00 | 48,050.00 | 47,202.37 | 1,838,600 |
| Jul 15, 2024 | 52,700.00 | 52,900.00 | 49,000.00 | 49,000.00 | 48,135.61 | 2,804,557 |
| Jul 12, 2024 | 51,500.00 | 59,500.00 | 49,850.00 | 54,600.00 | 53,636.82 | 6,789,108 |
| Jul 11, 2024 | 51,500.00 | 52,000.00 | 50,500.00 | 52,000.00 | 51,082.69 | 252,359 |
| Jul 10, 2024 | 50,600.00 | 51,500.00 | 50,200.00 | 51,000.00 | 50,100.33 | 189,207 |
| Jul 9, 2024 | 50,300.00 | 50,600.00 | 49,600.00 | 50,600.00 | 49,707.39 | 239,959 |
| Jul 8, 2024 | 49,050.00 | 50,400.00 | 49,050.00 | 49,800.00 | 48,921.50 | 133,433 |
| Jul 5, 2024 | 50,700.00 | 50,900.00 | 49,150.00 | 49,600.00 | 48,725.03 | 230,399 |
| Jul 4, 2024 | 49,650.00 | 50,400.00 | 49,050.00 | 50,400.00 | 49,510.91 | 155,249 |
| Jul 3, 2024 | 50,600.00 | 51,000.00 | 49,300.00 | 49,650.00 | 48,774.14 | 157,247 |
| Jul 2, 2024 | 51,000.00 | 51,900.00 | 49,950.00 | 50,300.00 | 49,412.68 | 191,999 |
| Jul 1, 2024 | 51,500.00 | 51,800.00 | 50,700.00 | 51,400.00 | 50,493.27 | 253,360 |
| Jun 28, 2024 | 50,800.00 | 51,300.00 | 50,000.00 | 51,300.00 | 50,395.04 | 167,871 |
| Jun 27, 2024 | 800 Dividend | |||||
| Jun 27, 2024 | 52,000.00 | 52,000.00 | 49,700.00 | 50,800.00 | 49,903.86 | 319,678 |
| Jun 26, 2024 | 53,300.00 | 54,200.00 | 52,600.00 | 53,000.00 | 51,279.16 | 165,454 |
| Jun 25, 2024 | 53,000.00 | 53,300.00 | 51,900.00 | 53,300.00 | 51,569.42 | 129,651 |
| Jun 24, 2024 | 53,500.00 | 53,900.00 | 51,700.00 | 52,500.00 | 50,795.39 | 175,115 |
| Jun 21, 2024 | 53,200.00 | 53,600.00 | 52,600.00 | 53,600.00 | 51,859.68 | 209,009 |
| Jun 20, 2024 | 53,100.00 | 53,900.00 | 52,800.00 | 53,700.00 | 51,956.43 | 215,935 |
| Jun 19, 2024 | 53,800.00 | 53,900.00 | 52,300.00 | 53,000.00 | 51,279.16 | 304,626 |
| Jun 18, 2024 | 53,500.00 | 53,700.00 | 53,000.00 | 53,300.00 | 51,569.42 | 125,841 |
| Jun 17, 2024 | 53,300.00 | 53,700.00 | 52,600.00 | 53,300.00 | 51,569.42 | 127,660 |
| Jun 14, 2024 | 53,600.00 | 54,500.00 | 52,500.00 | 54,000.00 | 52,246.69 | 194,345 |
| Jun 13, 2024 | 55,300.00 | 56,100.00 | 54,100.00 | 54,100.00 | 52,343.45 | 251,527 |
| Jun 12, 2024 | 52,700.00 | 54,500.00 | 52,500.00 | 54,400.00 | 52,633.70 | 158,008 |
| Jun 11, 2024 | 54,900.00 | 55,400.00 | 52,400.00 | 52,800.00 | 51,085.66 | 168,247 |
| Jun 10, 2024 | 54,100.00 | 55,200.00 | 53,700.00 | 54,600.00 | 52,827.21 | 104,167 |
| Jun 7, 2024 | 56,300.00 | 56,300.00 | 53,800.00 | 54,400.00 | 52,633.70 | 207,769 |
| Jun 5, 2024 | 55,400.00 | 55,400.00 | 54,000.00 | 54,300.00 | 52,536.95 | 224,113 |
| Jun 4, 2024 | 55,600.00 | 56,200.00 | 54,000.00 | 55,500.00 | 53,697.99 | 221,760 |
| Jun 3, 2024 | 58,000.00 | 58,000.00 | 56,300.00 | 56,600.00 | 54,762.27 | 183,083 |
| May 31, 2024 | 57,800.00 | 58,800.00 | 57,100.00 | 57,700.00 | 55,826.56 | 385,758 |
| May 30, 2024 | 56,500.00 | 57,300.00 | 56,000.00 | 56,300.00 | 54,472.02 | 148,222 |
| May 29, 2024 | 57,600.00 | 59,200.00 | 57,000.00 | 57,300.00 | 55,439.55 | 176,788 |
| May 28, 2024 | 61,000.00 | 61,500.00 | 58,400.00 | 58,700.00 | 56,794.09 | 240,754 |
| May 27, 2024 | 61,700.00 | 62,300.00 | 60,200.00 | 61,500.00 | 59,503.18 | 212,892 |
| May 24, 2024 | 57,700.00 | 60,000.00 | 57,000.00 | 59,900.00 | 57,955.13 | 172,321 |
| May 23, 2024 | 57,000.00 | 59,000.00 | 57,000.00 | 57,700.00 | 55,826.56 | 96,685 |
| May 22, 2024 | 57,000.00 | 59,400.00 | 56,400.00 | 58,300.00 | 56,407.08 | 147,479 |
| May 21, 2024 | 55,700.00 | 57,700.00 | 55,100.00 | 57,000.00 | 55,149.29 | 131,403 |
| May 20, 2024 | 57,000.00 | 57,800.00 | 56,100.00 | 56,700.00 | 54,859.03 | 121,690 |
| May 17, 2024 | 58,800.00 | 59,200.00 | 56,000.00 | 56,000.00 | 54,181.75 | 208,090 |
| May 16, 2024 | 57,000.00 | 59,900.00 | 55,700.00 | 59,900.00 | 57,955.13 | 331,522 |
| May 14, 2024 | 56,300.00 | 57,000.00 | 55,100.00 | 56,600.00 | 54,762.27 | 160,212 |
| May 13, 2024 | 55,000.00 | 57,200.00 | 54,400.00 | 56,000.00 | 54,181.75 | 231,006 |
| May 10, 2024 | 54,500.00 | 55,300.00 | 53,700.00 | 54,500.00 | 52,730.46 | 154,576 |
| May 9, 2024 | 53,200.00 | 54,600.00 | 52,900.00 | 53,600.00 | 51,859.68 | 209,869 |
| May 8, 2024 | 53,300.00 | 53,300.00 | 52,400.00 | 53,100.00 | 51,375.91 | 173,867 |
| May 7, 2024 | 52,500.00 | 53,300.00 | 52,000.00 | 52,700.00 | 50,988.90 | 210,006 |
| May 3, 2024 | 52,700.00 | 52,800.00 | 51,500.00 | 51,500.00 | 49,827.86 | 229,221 |
| May 2, 2024 | 51,700.00 | 52,600.00 | 51,400.00 | 52,000.00 | 50,311.63 | 221,800 |