KSE - Delayed Quote KRW
KCTech Co., Ltd. (281820.KS)
26,350.00
+250.00
+(0.96%)
At close: 3:30:12 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 | 26,150.00 | 26,400.00 | 25,950.00 | 26,350.00 | 26,350.00 | 154,086 |
| Apr 30, 2025 | 26,200.00 | 26,300.00 | 25,850.00 | 26,100.00 | 26,100.00 | 132,782 |
| Apr 29, 2025 | 25,650.00 | 26,200.00 | 25,650.00 | 26,100.00 | 26,100.00 | 141,331 |
| Apr 28, 2025 | 26,050.00 | 26,150.00 | 25,500.00 | 25,600.00 | 25,600.00 | 165,483 |
| Apr 25, 2025 | 25,950.00 | 26,200.00 | 25,650.00 | 26,050.00 | 26,050.00 | 186,512 |
| Apr 24, 2025 | 26,350.00 | 26,400.00 | 25,550.00 | 25,550.00 | 25,550.00 | 227,118 |
| Apr 23, 2025 | 26,300.00 | 26,300.00 | 25,800.00 | 26,100.00 | 26,100.00 | 469,321 |
| Apr 22, 2025 | 23,100.00 | 23,700.00 | 22,900.00 | 23,550.00 | 23,550.00 | 136,261 |
| Apr 21, 2025 | 23,400.00 | 24,300.00 | 23,200.00 | 23,350.00 | 23,350.00 | 302,577 |
| Apr 18, 2025 | 23,450.00 | 23,600.00 | 22,800.00 | 23,200.00 | 23,200.00 | 169,764 |
| Apr 17, 2025 | 22,850.00 | 23,850.00 | 22,850.00 | 23,400.00 | 23,400.00 | 226,587 |
| Apr 16, 2025 | 24,350.00 | 24,400.00 | 22,700.00 | 23,000.00 | 23,000.00 | 310,551 |
| Apr 15, 2025 | 24,800.00 | 25,250.00 | 24,450.00 | 24,600.00 | 24,600.00 | 202,522 |
| Apr 14, 2025 | 26,250.00 | 26,500.00 | 24,250.00 | 24,650.00 | 24,650.00 | 340,147 |
| Apr 11, 2025 | 25,100.00 | 25,650.00 | 24,350.00 | 25,350.00 | 25,350.00 | 225,501 |
| Apr 10, 2025 | 27,700.00 | 27,700.00 | 25,550.00 | 25,700.00 | 25,700.00 | 178,534 |
| Apr 9, 2025 | 25,400.00 | 26,350.00 | 24,300.00 | 24,850.00 | 24,850.00 | 134,470 |
| Apr 8, 2025 | 28,000.00 | 28,000.00 | 25,600.00 | 26,250.00 | 26,250.00 | 92,713 |
| Apr 7, 2025 | 27,850.00 | 28,650.00 | 26,600.00 | 26,700.00 | 26,700.00 | 81,443 |
| Apr 4, 2025 | 31,100.00 | 31,500.00 | 29,050.00 | 29,600.00 | 29,600.00 | 107,541 |
| Apr 3, 2025 | 31,400.00 | 32,300.00 | 31,200.00 | 31,850.00 | 31,850.00 | 37,982 |
| Apr 2, 2025 | 33,000.00 | 33,400.00 | 32,300.00 | 32,650.00 | 32,650.00 | 61,484 |
| Apr 1, 2025 | 270 Dividend | |||||
| Apr 1, 2025 | 32,650.00 | 33,900.00 | 32,050.00 | 32,900.00 | 32,900.00 | 108,602 |
| Mar 31, 2025 | 32,750.00 | 33,300.00 | 32,100.00 | 32,600.00 | 32,330.00 | 52,290 |
| Mar 28, 2025 | 34,700.00 | 34,850.00 | 33,500.00 | 33,950.00 | 33,668.82 | 76,528 |
| Mar 27, 2025 | 37,450.00 | 37,450.00 | 34,450.00 | 34,550.00 | 34,263.85 | 143,628 |
| Mar 26, 2025 | 35,850.00 | 38,200.00 | 35,500.00 | 38,050.00 | 37,734.86 | 97,918 |
| Mar 25, 2025 | 37,000.00 | 37,750.00 | 35,900.00 | 36,400.00 | 36,098.53 | 96,390 |
| Mar 24, 2025 | 36,700.00 | 37,650.00 | 36,000.00 | 36,850.00 | 36,544.80 | 99,261 |
| Mar 21, 2025 | 38,000.00 | 38,400.00 | 36,600.00 | 36,750.00 | 36,445.63 | 90,857 |
| Mar 20, 2025 | 38,100.00 | 38,100.00 | 37,150.00 | 37,850.00 | 37,536.52 | 58,411 |
| Mar 19, 2025 | 37,400.00 | 38,550.00 | 37,300.00 | 37,700.00 | 37,387.76 | 90,762 |
| Mar 18, 2025 | 39,000.00 | 39,150.00 | 37,550.00 | 37,800.00 | 37,486.93 | 82,084 |
| Mar 17, 2025 | 38,350.00 | 39,050.00 | 37,850.00 | 38,600.00 | 38,280.31 | 128,675 |
| Mar 14, 2025 | 36,750.00 | 37,900.00 | 36,350.00 | 37,500.00 | 37,189.42 | 114,714 |
| Mar 13, 2025 | 36,500.00 | 37,050.00 | 35,800.00 | 36,250.00 | 35,949.77 | 149,269 |
| Mar 12, 2025 | 33,200.00 | 35,400.00 | 33,200.00 | 35,000.00 | 34,710.13 | 95,716 |
| Mar 11, 2025 | 32,500.00 | 33,500.00 | 31,600.00 | 33,350.00 | 33,073.79 | 52,308 |
| Mar 10, 2025 | 34,000.00 | 34,900.00 | 33,450.00 | 33,550.00 | 33,272.13 | 51,341 |
| Mar 7, 2025 | 33,000.00 | 34,750.00 | 32,600.00 | 33,950.00 | 33,668.82 | 71,484 |
| Mar 6, 2025 | 34,600.00 | 34,850.00 | 32,850.00 | 32,900.00 | 32,627.52 | 74,584 |
| Mar 5, 2025 | 34,650.00 | 34,650.00 | 33,550.00 | 33,800.00 | 33,520.06 | 62,095 |
| Mar 4, 2025 | 33,100.00 | 34,250.00 | 32,250.00 | 34,200.00 | 33,916.75 | 54,287 |
| Feb 28, 2025 | 34,850.00 | 35,000.00 | 33,600.00 | 33,750.00 | 33,470.48 | 97,478 |
| Feb 27, 2025 | 37,700.00 | 37,800.00 | 35,100.00 | 35,300.00 | 35,007.64 | 84,845 |
| Feb 26, 2025 | 36,800.00 | 37,800.00 | 36,250.00 | 37,100.00 | 36,792.73 | 68,407 |
| Feb 25, 2025 | 37,000.00 | 37,900.00 | 36,500.00 | 37,150.00 | 36,842.32 | 74,834 |
| Feb 24, 2025 | 37,050.00 | 37,600.00 | 36,750.00 | 37,500.00 | 37,189.42 | 88,276 |
| Feb 21, 2025 | 38,100.00 | 38,800.00 | 37,100.00 | 38,050.00 | 37,734.86 | 98,752 |
| Feb 20, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,100.00 | 37,784.45 | 127,802 |
| Feb 19, 2025 | 38,900.00 | 40,800.00 | 38,000.00 | 38,550.00 | 38,230.72 | 256,715 |
| Feb 18, 2025 | 37,650.00 | 41,400.00 | 37,650.00 | 38,750.00 | 38,429.07 | 409,264 |
| Feb 17, 2025 | 38,150.00 | 38,150.00 | 36,800.00 | 37,000.00 | 36,693.56 | 138,939 |
| Feb 14, 2025 | 37,450.00 | 37,700.00 | 36,550.00 | 37,150.00 | 36,842.32 | 158,714 |
| Feb 13, 2025 | 34,300.00 | 40,800.00 | 34,100.00 | 36,400.00 | 36,098.53 | 796,626 |
| Feb 12, 2025 | 32,000.00 | 33,450.00 | 31,600.00 | 32,600.00 | 32,330.00 | 148,012 |
| Feb 11, 2025 | 32,250.00 | 33,700.00 | 31,300.00 | 31,400.00 | 31,139.94 | 102,315 |
| Feb 10, 2025 | 31,000.00 | 32,550.00 | 30,550.00 | 32,200.00 | 31,933.31 | 107,479 |
| Feb 7, 2025 | 31,750.00 | 32,400.00 | 31,000.00 | 31,600.00 | 31,338.28 | 68,707 |
| Feb 6, 2025 | 33,000.00 | 33,900.00 | 31,500.00 | 31,500.00 | 31,239.11 | 378,658 |
| Feb 5, 2025 | 29,200.00 | 29,800.00 | 28,950.00 | 29,500.00 | 29,255.68 | 53,518 |
| Feb 4, 2025 | 29,250.00 | 30,050.00 | 29,000.00 | 29,200.00 | 28,958.16 | 32,516 |
| Feb 3, 2025 | 29,350.00 | 29,500.00 | 28,750.00 | 29,200.00 | 28,958.16 | 57,606 |
| Jan 31, 2025 | 32,500.00 | 32,500.00 | 29,950.00 | 30,400.00 | 30,148.22 | 158,452 |
| Jan 24, 2025 | 33,800.00 | 34,600.00 | 33,400.00 | 34,200.00 | 33,916.75 | 23,803 |
| Jan 23, 2025 | 35,400.00 | 35,500.00 | 33,550.00 | 33,650.00 | 33,371.30 | 43,632 |
| Jan 22, 2025 | 34,650.00 | 35,800.00 | 33,750.00 | 35,400.00 | 35,106.81 | 50,038 |
| Jan 21, 2025 | 34,050.00 | 34,950.00 | 33,800.00 | 34,450.00 | 34,164.68 | 29,746 |
| Jan 20, 2025 | 34,600.00 | 35,150.00 | 33,350.00 | 34,300.00 | 34,015.92 | 72,526 |
| Jan 17, 2025 | 33,200.00 | 34,750.00 | 33,100.00 | 34,200.00 | 33,916.75 | 98,156 |
| Jan 16, 2025 | 33,000.00 | 34,150.00 | 32,850.00 | 33,050.00 | 32,776.27 | 48,284 |
| Jan 15, 2025 | 32,800.00 | 33,650.00 | 32,250.00 | 32,600.00 | 32,330.00 | 46,833 |
| Jan 14, 2025 | 34,000.00 | 34,000.00 | 32,800.00 | 32,900.00 | 32,627.52 | 47,536 |
| Jan 13, 2025 | 35,050.00 | 36,000.00 | 33,650.00 | 33,650.00 | 33,371.30 | 57,432 |
| Jan 10, 2025 | 33,600.00 | 36,750.00 | 32,750.00 | 35,750.00 | 35,453.91 | 154,893 |
| Jan 9, 2025 | 32,800.00 | 33,350.00 | 32,050.00 | 32,600.00 | 32,330.00 | 64,061 |
| Jan 8, 2025 | 29,650.00 | 32,750.00 | 29,400.00 | 32,400.00 | 32,131.66 | 101,396 |
| Jan 7, 2025 | 30,900.00 | 31,600.00 | 29,900.00 | 29,900.00 | 29,652.36 | 60,738 |
| Jan 6, 2025 | 29,050.00 | 31,500.00 | 29,050.00 | 30,900.00 | 30,644.08 | 127,690 |
| Jan 3, 2025 | 26,700.00 | 29,350.00 | 26,700.00 | 29,050.00 | 28,809.40 | 126,512 |
| Jan 2, 2025 | 26,050.00 | 27,250.00 | 25,850.00 | 26,700.00 | 26,478.87 | 44,876 |
| Dec 30, 2024 | 26,550.00 | 26,550.00 | 25,750.00 | 26,050.00 | 25,834.25 | 19,419 |
| Dec 27, 2024 | 25,500.00 | 26,700.00 | 25,400.00 | 26,550.00 | 26,330.11 | 41,247 |
| Dec 26, 2024 | 26,950.00 | 27,050.00 | 25,400.00 | 25,700.00 | 25,487.15 | 54,499 |
| Dec 24, 2024 | 27,050.00 | 27,400.00 | 26,550.00 | 26,900.00 | 26,677.21 | 20,641 |
| Dec 23, 2024 | 25,450.00 | 27,100.00 | 25,450.00 | 27,050.00 | 26,825.97 | 46,166 |
| Dec 20, 2024 | 26,150.00 | 26,300.00 | 25,150.00 | 25,350.00 | 25,140.05 | 56,225 |
| Dec 19, 2024 | 26,500.00 | 27,050.00 | 26,050.00 | 26,300.00 | 26,082.18 | 59,005 |
| Dec 18, 2024 | 27,650.00 | 27,900.00 | 26,900.00 | 27,150.00 | 26,925.14 | 61,147 |
| Dec 17, 2024 | 28,400.00 | 28,400.00 | 27,550.00 | 27,650.00 | 27,421.00 | 48,330 |
| Dec 16, 2024 | 28,050.00 | 28,500.00 | 27,650.00 | 27,950.00 | 27,718.51 | 33,695 |
| Dec 13, 2024 | 27,250.00 | 27,950.00 | 26,550.00 | 27,500.00 | 27,272.24 | 53,504 |
| Dec 12, 2024 | 27,200.00 | 28,300.00 | 25,750.00 | 27,300.00 | 27,073.90 | 65,254 |
| Dec 11, 2024 | 26,150.00 | 27,150.00 | 26,150.00 | 26,800.00 | 26,578.04 | 41,801 |
| Dec 10, 2024 | 26,000.00 | 26,950.00 | 26,000.00 | 26,450.00 | 26,230.94 | 24,850 |
| Dec 9, 2024 | 25,600.00 | 27,150.00 | 25,600.00 | 26,300.00 | 26,082.18 | 67,548 |
| Dec 6, 2024 | 27,500.00 | 27,500.00 | 25,500.00 | 26,500.00 | 26,280.52 | 59,453 |
| Dec 5, 2024 | 26,600.00 | 27,950.00 | 26,500.00 | 27,500.00 | 27,272.24 | 73,887 |
| Dec 4, 2024 | 25,350.00 | 26,750.00 | 25,350.00 | 26,400.00 | 26,181.35 | 80,497 |
| Dec 3, 2024 | 27,400.00 | 27,750.00 | 25,900.00 | 26,350.00 | 26,131.76 | 127,867 |
| Dec 2, 2024 | 31,300.00 | 31,300.00 | 27,050.00 | 27,400.00 | 27,173.07 | 114,768 |
| Nov 29, 2024 | 33,700.00 | 33,700.00 | 31,000.00 | 31,000.00 | 30,743.25 | 44,359 |
| Nov 28, 2024 | 32,700.00 | 33,500.00 | 31,700.00 | 33,200.00 | 32,925.03 | 27,973 |
| Nov 27, 2024 | 33,250.00 | 33,400.00 | 31,700.00 | 32,700.00 | 32,429.17 | 62,582 |
| Nov 26, 2024 | 32,100.00 | 33,450.00 | 31,550.00 | 33,250.00 | 32,974.62 | 44,978 |
| Nov 25, 2024 | 31,200.00 | 32,500.00 | 30,800.00 | 32,050.00 | 31,784.56 | 71,112 |
| Nov 22, 2024 | 31,400.00 | 32,300.00 | 30,950.00 | 31,000.00 | 30,743.25 | 77,661 |
| Nov 21, 2024 | 30,250.00 | 31,850.00 | 30,200.00 | 31,150.00 | 30,892.01 | 68,778 |
| Nov 20, 2024 | 31,150.00 | 31,700.00 | 29,800.00 | 30,950.00 | 30,693.67 | 78,559 |
| Nov 19, 2024 | 30,300.00 | 31,100.00 | 30,300.00 | 31,050.00 | 30,792.84 | 37,779 |
| Nov 18, 2024 | 31,850.00 | 32,350.00 | 30,250.00 | 30,850.00 | 30,594.49 | 64,078 |
| Nov 15, 2024 | 28,850.00 | 32,300.00 | 27,700.00 | 31,850.00 | 31,586.21 | 77,294 |
| Nov 14, 2024 | 30,550.00 | 30,850.00 | 28,850.00 | 29,500.00 | 29,255.68 | 60,493 |
| Nov 13, 2024 | 30,200.00 | 31,650.00 | 30,000.00 | 30,350.00 | 30,098.63 | 42,840 |
| Nov 12, 2024 | 32,150.00 | 32,200.00 | 29,500.00 | 30,850.00 | 30,594.49 | 75,612 |
| Nov 11, 2024 | 35,300.00 | 35,300.00 | 31,800.00 | 32,050.00 | 31,784.56 | 112,977 |
| Nov 8, 2024 | 35,850.00 | 36,300.00 | 34,800.00 | 35,300.00 | 35,007.64 | 26,874 |
| Nov 7, 2024 | 35,250.00 | 35,400.00 | 34,150.00 | 34,700.00 | 34,412.61 | 48,320 |
| Nov 6, 2024 | 36,500.00 | 36,850.00 | 35,000.00 | 35,200.00 | 34,908.47 | 51,571 |
| Nov 5, 2024 | 36,400.00 | 37,300.00 | 35,950.00 | 36,050.00 | 35,751.43 | 37,875 |
| Nov 4, 2024 | 36,400.00 | 37,500.00 | 36,050.00 | 36,300.00 | 35,999.36 | 43,374 |
| Nov 1, 2024 | 35,700.00 | 36,950.00 | 35,450.00 | 36,400.00 | 36,098.53 | 54,995 |
| Oct 31, 2024 | 33,500.00 | 36,750.00 | 33,100.00 | 36,200.00 | 35,900.18 | 122,132 |
| Oct 30, 2024 | 34,000.00 | 34,900.00 | 33,750.00 | 33,900.00 | 33,619.23 | 37,669 |
| Oct 29, 2024 | 35,200.00 | 35,200.00 | 32,900.00 | 33,850.00 | 33,569.65 | 74,242 |
| Oct 28, 2024 | 35,450.00 | 35,500.00 | 34,450.00 | 34,850.00 | 34,561.37 | 26,383 |
| Oct 25, 2024 | 34,750.00 | 35,200.00 | 34,500.00 | 35,150.00 | 34,858.88 | 27,123 |
| Oct 24, 2024 | 35,100.00 | 35,750.00 | 34,700.00 | 34,750.00 | 34,462.20 | 34,587 |
| Oct 23, 2024 | 34,350.00 | 36,450.00 | 34,100.00 | 35,800.00 | 35,503.50 | 42,877 |
| Oct 22, 2024 | 36,000.00 | 36,200.00 | 34,500.00 | 34,900.00 | 34,610.95 | 35,047 |
| Oct 21, 2024 | 36,250.00 | 36,700.00 | 35,900.00 | 35,900.00 | 35,602.67 | 27,396 |
| Oct 18, 2024 | 38,200.00 | 38,200.00 | 36,100.00 | 36,200.00 | 35,900.18 | 64,623 |
| Oct 17, 2024 | 38,250.00 | 38,750.00 | 36,750.00 | 38,200.00 | 37,883.62 | 51,972 |
| Oct 16, 2024 | 37,400.00 | 38,800.00 | 37,200.00 | 38,450.00 | 38,131.55 | 63,639 |
| Oct 15, 2024 | 40,300.00 | 40,300.00 | 38,600.00 | 38,950.00 | 38,627.41 | 75,636 |
| Oct 14, 2024 | 38,100.00 | 39,450.00 | 37,350.00 | 38,250.00 | 37,933.21 | 54,162 |
| Oct 11, 2024 | 37,200.00 | 38,850.00 | 37,200.00 | 38,250.00 | 37,933.21 | 88,139 |
| Oct 10, 2024 | 35,250.00 | 38,800.00 | 35,000.00 | 37,700.00 | 37,387.76 | 189,905 |
| Oct 8, 2024 | 34,850.00 | 36,100.00 | 34,650.00 | 34,850.00 | 34,561.37 | 64,709 |
| Oct 7, 2024 | 34,600.00 | 35,450.00 | 34,100.00 | 35,300.00 | 35,007.64 | 21,783 |
| Oct 4, 2024 | 34,800.00 | 35,650.00 | 34,200.00 | 34,250.00 | 33,966.34 | 22,992 |
| Oct 2, 2024 | 35,100.00 | 35,700.00 | 34,500.00 | 34,750.00 | 34,462.20 | 17,429 |
| Sep 30, 2024 | 35,500.00 | 36,200.00 | 34,400.00 | 35,650.00 | 35,354.74 | 62,848 |
| Sep 27, 2024 | 36,250.00 | 36,650.00 | 35,350.00 | 35,750.00 | 35,453.91 | 97,409 |
| Sep 26, 2024 | 33,800.00 | 35,550.00 | 33,750.00 | 35,500.00 | 35,205.98 | 116,349 |
| Sep 25, 2024 | 33,700.00 | 33,750.00 | 32,700.00 | 32,750.00 | 32,478.76 | 26,613 |
| Sep 24, 2024 | 32,350.00 | 33,500.00 | 32,300.00 | 33,100.00 | 32,825.86 | 46,221 |
| Sep 23, 2024 | 31,900.00 | 32,650.00 | 31,400.00 | 32,400.00 | 32,131.66 | 48,264 |
| Sep 20, 2024 | 32,750.00 | 33,050.00 | 31,400.00 | 31,400.00 | 31,139.94 | 51,852 |
| Sep 19, 2024 | 32,400.00 | 32,400.00 | 30,300.00 | 32,050.00 | 31,784.56 | 81,306 |
| Sep 13, 2024 | 33,700.00 | 33,900.00 | 32,200.00 | 32,350.00 | 32,082.07 | 53,822 |
| Sep 12, 2024 | 33,000.00 | 34,700.00 | 32,800.00 | 33,700.00 | 33,420.89 | 245,187 |
| Sep 11, 2024 | 31,750.00 | 32,800.00 | 31,550.00 | 31,800.00 | 31,536.63 | 46,830 |
| Sep 10, 2024 | 30,650.00 | 32,200.00 | 30,300.00 | 31,700.00 | 31,437.46 | 105,899 |
| Sep 9, 2024 | 29,500.00 | 31,100.00 | 29,450.00 | 30,600.00 | 30,346.56 | 107,059 |
| Sep 6, 2024 | 30,350.00 | 31,000.00 | 29,550.00 | 30,450.00 | 30,197.81 | 161,041 |
| Sep 5, 2024 | 32,650.00 | 32,950.00 | 30,550.00 | 30,900.00 | 30,644.08 | 94,279 |
| Sep 4, 2024 | 32,050.00 | 33,150.00 | 31,650.00 | 32,650.00 | 32,379.59 | 142,617 |
| Sep 3, 2024 | 34,300.00 | 34,550.00 | 33,500.00 | 33,800.00 | 33,520.06 | 142,040 |
| Sep 2, 2024 | 34,900.00 | 35,100.00 | 33,900.00 | 34,050.00 | 33,767.99 | 91,901 |
| Aug 30, 2024 | 34,000.00 | 35,450.00 | 33,450.00 | 35,450.00 | 35,156.40 | 241,526 |
| Aug 29, 2024 | 35,900.00 | 35,900.00 | 33,300.00 | 33,750.00 | 33,470.48 | 195,153 |
| Aug 28, 2024 | 37,000.00 | 37,600.00 | 36,300.00 | 37,200.00 | 36,891.90 | 93,155 |
| Aug 27, 2024 | 37,150.00 | 37,750.00 | 36,550.00 | 36,900.00 | 36,594.39 | 72,385 |
| Aug 26, 2024 | 38,950.00 | 39,400.00 | 37,300.00 | 37,800.00 | 37,486.93 | 79,213 |
| Aug 23, 2024 | 37,850.00 | 39,500.00 | 37,850.00 | 38,650.00 | 38,329.89 | 64,612 |
| Aug 22, 2024 | 40,500.00 | 40,700.00 | 38,250.00 | 39,100.00 | 38,776.17 | 100,127 |
| Aug 21, 2024 | 39,800.00 | 40,650.00 | 38,500.00 | 40,250.00 | 39,916.64 | 116,342 |
| Aug 20, 2024 | 39,650.00 | 41,200.00 | 39,600.00 | 40,550.00 | 40,214.16 | 130,009 |
| Aug 19, 2024 | 39,300.00 | 41,050.00 | 38,500.00 | 39,000.00 | 38,677.00 | 184,786 |
| Aug 16, 2024 | 37,150.00 | 39,650.00 | 37,150.00 | 39,450.00 | 39,123.27 | 336,340 |
| Aug 14, 2024 | 37,850.00 | 38,150.00 | 35,850.00 | 36,350.00 | 36,048.94 | 190,650 |
| Aug 13, 2024 | 38,900.00 | 39,250.00 | 36,300.00 | 36,750.00 | 36,445.63 | 145,669 |
| Aug 12, 2024 | 37,650.00 | 39,100.00 | 37,600.00 | 38,900.00 | 38,577.82 | 71,958 |
| Aug 9, 2024 | 39,950.00 | 40,200.00 | 37,350.00 | 37,650.00 | 37,338.18 | 131,546 |
| Aug 8, 2024 | 36,500.00 | 38,900.00 | 35,650.00 | 38,700.00 | 38,379.48 | 109,081 |
| Aug 7, 2024 | 34,750.00 | 38,700.00 | 33,900.00 | 37,550.00 | 37,239.00 | 178,885 |
| Aug 6, 2024 | 34,000.00 | 35,700.00 | 33,500.00 | 34,750.00 | 34,462.20 | 171,218 |
| Aug 5, 2024 | 36,500.00 | 37,800.00 | 31,000.00 | 33,150.00 | 32,875.45 | 232,519 |
| Aug 2, 2024 | 39,500.00 | 40,000.00 | 37,500.00 | 38,100.00 | 37,784.45 | 249,730 |
| Aug 1, 2024 | 44,850.00 | 45,050.00 | 41,200.00 | 41,200.00 | 40,858.77 | 285,095 |
| Jul 31, 2024 | 40,850.00 | 43,500.00 | 40,250.00 | 43,400.00 | 43,040.55 | 194,855 |
| Jul 30, 2024 | 40,500.00 | 40,800.00 | 38,300.00 | 40,800.00 | 40,462.09 | 129,180 |
| Jul 29, 2024 | 41,500.00 | 41,500.00 | 40,100.00 | 40,750.00 | 40,412.50 | 75,410 |
| Jul 26, 2024 | 40,850.00 | 41,800.00 | 40,250.00 | 40,700.00 | 40,362.91 | 180,469 |
| Jul 25, 2024 | 39,800.00 | 40,550.00 | 38,700.00 | 40,100.00 | 39,767.88 | 198,013 |
| Jul 24, 2024 | 40,100.00 | 42,000.00 | 39,250.00 | 41,200.00 | 40,858.77 | 164,459 |
| Jul 23, 2024 | 42,000.00 | 42,050.00 | 39,900.00 | 40,400.00 | 40,065.40 | 278,093 |
| Jul 22, 2024 | 42,800.00 | 42,900.00 | 40,150.00 | 41,000.00 | 40,660.43 | 273,722 |
| Jul 19, 2024 | 44,100.00 | 44,100.00 | 42,800.00 | 43,100.00 | 42,743.04 | 148,309 |
| Jul 18, 2024 | 44,750.00 | 45,400.00 | 43,350.00 | 44,150.00 | 43,784.34 | 365,027 |
| Jul 17, 2024 | 52,800.00 | 53,400.00 | 46,500.00 | 46,550.00 | 46,164.46 | 721,405 |
| Jul 16, 2024 | 52,100.00 | 54,300.00 | 50,700.00 | 53,400.00 | 52,957.73 | 195,230 |
| Jul 15, 2024 | 52,500.00 | 55,800.00 | 51,500.00 | 52,000.00 | 51,569.33 | 204,158 |
| Jul 12, 2024 | 55,600.00 | 57,300.00 | 51,500.00 | 52,700.00 | 52,263.53 | 451,146 |
| Jul 11, 2024 | 52,000.00 | 59,000.00 | 51,900.00 | 56,500.00 | 56,032.05 | 612,449 |
| Jul 10, 2024 | 51,900.00 | 53,800.00 | 51,100.00 | 52,800.00 | 52,362.70 | 260,674 |
| Jul 9, 2024 | 47,550.00 | 53,500.00 | 46,400.00 | 52,400.00 | 51,966.01 | 604,568 |
| Jul 8, 2024 | 45,750.00 | 47,700.00 | 44,500.00 | 47,000.00 | 46,610.74 | 152,571 |
| Jul 5, 2024 | 46,400.00 | 46,850.00 | 44,500.00 | 45,700.00 | 45,321.50 | 114,716 |
| Jul 4, 2024 | 45,350.00 | 46,550.00 | 44,150.00 | 45,600.00 | 45,222.33 | 148,237 |
| Jul 3, 2024 | 43,400.00 | 44,900.00 | 42,800.00 | 44,700.00 | 44,329.79 | 152,501 |
| Jul 2, 2024 | 42,150.00 | 43,250.00 | 41,750.00 | 42,800.00 | 42,445.52 | 138,724 |
| Jul 1, 2024 | 45,000.00 | 45,600.00 | 42,300.00 | 42,450.00 | 42,098.42 | 255,196 |
| Jun 28, 2024 | 46,500.00 | 47,400.00 | 44,700.00 | 45,350.00 | 44,974.40 | 143,216 |
| Jun 27, 2024 | 44,800.00 | 46,000.00 | 43,650.00 | 45,800.00 | 45,420.68 | 141,759 |
| Jun 26, 2024 | 44,300.00 | 45,200.00 | 43,350.00 | 44,900.00 | 44,528.13 | 150,344 |
| Jun 25, 2024 | 42,250.00 | 44,200.00 | 41,350.00 | 43,700.00 | 43,338.07 | 206,886 |
| Jun 24, 2024 | 44,200.00 | 44,500.00 | 41,500.00 | 42,650.00 | 42,296.77 | 368,580 |
| Jun 21, 2024 | 46,800.00 | 46,800.00 | 43,700.00 | 44,800.00 | 44,428.96 | 400,132 |
| Jun 20, 2024 | 46,300.00 | 50,000.00 | 46,300.00 | 48,150.00 | 47,751.21 | 744,173 |
| Jun 19, 2024 | 46,100.00 | 48,000.00 | 44,650.00 | 45,400.00 | 45,023.99 | 401,579 |
| Jun 18, 2024 | 43,750.00 | 45,500.00 | 43,650.00 | 45,100.00 | 44,726.47 | 301,349 |
| Jun 17, 2024 | 43,800.00 | 44,450.00 | 43,150.00 | 43,300.00 | 42,941.38 | 150,474 |
| Jun 14, 2024 | 43,400.00 | 45,000.00 | 42,150.00 | 43,600.00 | 43,238.90 | 259,623 |
| Jun 13, 2024 | 41,400.00 | 43,100.00 | 41,100.00 | 42,800.00 | 42,445.52 | 272,820 |
| Jun 12, 2024 | 41,800.00 | 41,800.00 | 39,850.00 | 40,600.00 | 40,263.74 | 218,418 |
| Jun 11, 2024 | 43,300.00 | 43,400.00 | 40,500.00 | 41,500.00 | 41,156.29 | 295,191 |
| Jun 10, 2024 | 44,000.00 | 44,800.00 | 42,550.00 | 42,850.00 | 42,495.11 | 265,320 |
| Jun 7, 2024 | 41,800.00 | 44,400.00 | 41,150.00 | 43,800.00 | 43,437.24 | 438,394 |
| Jun 5, 2024 | 39,300.00 | 42,000.00 | 38,850.00 | 41,150.00 | 40,809.19 | 435,194 |
| Jun 4, 2024 | 38,900.00 | 39,600.00 | 37,900.00 | 38,450.00 | 38,131.55 | 104,183 |
| Jun 3, 2024 | 38,100.00 | 40,150.00 | 37,700.00 | 38,900.00 | 38,577.82 | 236,488 |
| May 31, 2024 | 37,500.00 | 38,150.00 | 36,500.00 | 37,450.00 | 37,139.83 | 143,314 |
| May 30, 2024 | 37,100.00 | 39,200.00 | 37,000.00 | 38,000.00 | 37,685.28 | 182,681 |
| May 29, 2024 | 38,400.00 | 38,400.00 | 37,100.00 | 37,600.00 | 37,288.59 | 84,653 |
| May 28, 2024 | 38,200.00 | 38,650.00 | 36,550.00 | 37,950.00 | 37,635.69 | 151,350 |
| May 27, 2024 | 37,600.00 | 38,750.00 | 36,650.00 | 37,650.00 | 37,338.18 | 122,602 |
| May 24, 2024 | 38,000.00 | 38,050.00 | 37,100.00 | 37,150.00 | 36,842.32 | 127,584 |
| May 23, 2024 | 39,250.00 | 39,700.00 | 37,050.00 | 38,150.00 | 37,834.04 | 302,019 |
| May 22, 2024 | 37,000.00 | 38,850.00 | 35,600.00 | 37,800.00 | 37,486.93 | 340,227 |
| May 21, 2024 | 35,900.00 | 37,700.00 | 34,900.00 | 37,200.00 | 36,891.90 | 349,387 |
| May 20, 2024 | 33,350.00 | 35,650.00 | 33,150.00 | 35,600.00 | 35,305.15 | 323,624 |
| May 17, 2024 | 34,000.00 | 34,000.00 | 32,600.00 | 33,050.00 | 32,776.27 | 133,191 |
| May 16, 2024 | 34,750.00 | 35,000.00 | 33,250.00 | 33,650.00 | 33,371.30 | 256,068 |
| May 14, 2024 | 33,300.00 | 33,550.00 | 32,350.00 | 33,350.00 | 33,073.79 | 214,661 |
| May 13, 2024 | 33,700.00 | 34,350.00 | 32,800.00 | 33,350.00 | 33,073.79 | 182,293 |
| May 10, 2024 | 34,850.00 | 35,100.00 | 33,550.00 | 33,950.00 | 33,668.82 | 230,341 |
| May 9, 2024 | 36,200.00 | 36,250.00 | 34,500.00 | 34,900.00 | 34,610.95 | 152,233 |
| May 8, 2024 | 36,700.00 | 36,700.00 | 35,400.00 | 36,250.00 | 35,949.77 | 219,196 |
| May 7, 2024 | 37,550.00 | 37,900.00 | 36,450.00 | 36,800.00 | 36,495.21 | 131,256 |
| May 3, 2024 | 37,900.00 | 37,900.00 | 36,250.00 | 36,400.00 | 36,098.53 | 140,557 |
| May 2, 2024 | 36,300.00 | 37,850.00 | 36,150.00 | 37,450.00 | 37,139.83 | 87,046 |