KSE - Delayed Quote KRW
AMOREPACIFIC Group (002790.KS)
At close: November 15 at 3:30 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 |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 22,250.00 | 22,550.00 | 21,750.00 | 22,200.00 | 22,200.00 | 123,791 |
| Nov 14, 2024 | 22,100.00 | 22,250.00 | 21,500.00 | 22,250.00 | 22,250.00 | 158,120 |
| Nov 13, 2024 | 21,800.00 | 22,350.00 | 21,700.00 | 22,100.00 | 22,100.00 | 114,913 |
| Nov 12, 2024 | 22,350.00 | 22,550.00 | 21,700.00 | 22,000.00 | 22,000.00 | 191,790 |
| Nov 11, 2024 | 23,500.00 | 23,550.00 | 22,400.00 | 22,600.00 | 22,600.00 | 166,046 |
| Nov 8, 2024 | 23,950.00 | 24,200.00 | 23,550.00 | 23,750.00 | 23,750.00 | 98,191 |
| Nov 7, 2024 | 23,700.00 | 24,100.00 | 23,250.00 | 23,900.00 | 23,900.00 | 95,446 |
| Nov 6, 2024 | 24,200.00 | 24,200.00 | 23,450.00 | 23,850.00 | 23,850.00 | 133,899 |
| Nov 5, 2024 | 23,950.00 | 24,350.00 | 23,850.00 | 24,000.00 | 24,000.00 | 137,909 |
| Nov 4, 2024 | 23,200.00 | 24,300.00 | 23,000.00 | 24,100.00 | 24,100.00 | 241,403 |
| Nov 1, 2024 | 23,550.00 | 24,000.00 | 22,500.00 | 23,150.00 | 23,150.00 | 447,417 |
| Oct 31, 2024 | 23,050.00 | 23,050.00 | 22,200.00 | 22,350.00 | 22,350.00 | 320,805 |
| Oct 30, 2024 | 23,150.00 | 23,700.00 | 23,000.00 | 23,050.00 | 23,050.00 | 109,312 |
| Oct 29, 2024 | 22,800.00 | 23,250.00 | 22,700.00 | 23,100.00 | 23,100.00 | 77,237 |
| Oct 28, 2024 | 22,300.00 | 22,950.00 | 22,300.00 | 22,850.00 | 22,850.00 | 92,298 |
| Oct 25, 2024 | 23,050.00 | 23,100.00 | 22,100.00 | 22,300.00 | 22,300.00 | 217,914 |
| Oct 24, 2024 | 23,150.00 | 23,250.00 | 22,900.00 | 23,200.00 | 23,200.00 | 81,967 |
| Oct 23, 2024 | 23,100.00 | 23,400.00 | 22,850.00 | 23,200.00 | 23,200.00 | 97,630 |
| Oct 22, 2024 | 23,600.00 | 23,700.00 | 22,800.00 | 23,100.00 | 23,100.00 | 183,175 |
| Oct 21, 2024 | 23,400.00 | 23,800.00 | 23,400.00 | 23,600.00 | 23,600.00 | 105,272 |
| Oct 18, 2024 | 23,500.00 | 23,650.00 | 23,250.00 | 23,550.00 | 23,550.00 | 123,896 |
| Oct 17, 2024 | 23,650.00 | 23,800.00 | 23,300.00 | 23,300.00 | 23,300.00 | 201,383 |
| Oct 16, 2024 | 23,500.00 | 23,700.00 | 23,400.00 | 23,500.00 | 23,500.00 | 126,914 |
| Oct 15, 2024 | 24,150.00 | 24,150.00 | 23,550.00 | 23,650.00 | 23,650.00 | 255,941 |
| Oct 14, 2024 | 24,700.00 | 24,700.00 | 23,400.00 | 24,600.00 | 24,600.00 | 318,258 |
| Oct 11, 2024 | 24,600.00 | 24,800.00 | 24,350.00 | 24,600.00 | 24,600.00 | 222,716 |
| Oct 10, 2024 | 24,950.00 | 25,100.00 | 24,300.00 | 24,350.00 | 24,350.00 | 698,571 |
| Oct 8, 2024 | 25,700.00 | 25,750.00 | 24,750.00 | 24,750.00 | 24,750.00 | 294,017 |
| Oct 7, 2024 | 25,850.00 | 25,950.00 | 25,350.00 | 25,750.00 | 25,750.00 | 68,323 |
| Oct 4, 2024 | 26,750.00 | 26,750.00 | 25,450.00 | 25,750.00 | 25,750.00 | 231,388 |
| Oct 2, 2024 | 27,500.00 | 27,800.00 | 26,500.00 | 26,500.00 | 26,500.00 | 172,273 |
| Sep 30, 2024 | 28,450.00 | 29,000.00 | 27,850.00 | 27,850.00 | 27,850.00 | 228,455 |
| Sep 27, 2024 | 27,800.00 | 28,850.00 | 27,500.00 | 28,150.00 | 28,150.00 | 212,747 |
| Sep 26, 2024 | 27,400.00 | 28,050.00 | 26,800.00 | 27,650.00 | 27,650.00 | 216,778 |
| Sep 25, 2024 | 26,900.00 | 28,350.00 | 26,900.00 | 27,500.00 | 27,500.00 | 367,759 |
| Sep 24, 2024 | 26,800.00 | 27,000.00 | 26,200.00 | 26,400.00 | 26,400.00 | 142,201 |
| Sep 23, 2024 | 26,900.00 | 27,000.00 | 26,450.00 | 26,800.00 | 26,800.00 | 92,225 |
| Sep 20, 2024 | 27,000.00 | 27,150.00 | 26,500.00 | 26,500.00 | 26,500.00 | 263,745 |
| Sep 19, 2024 | 26,750.00 | 27,150.00 | 26,350.00 | 27,000.00 | 27,000.00 | 235,758 |
| Sep 13, 2024 | 26,500.00 | 26,800.00 | 25,800.00 | 26,300.00 | 26,300.00 | 145,717 |
| Sep 12, 2024 | 26,200.00 | 26,550.00 | 25,950.00 | 26,450.00 | 26,450.00 | 224,569 |
| Sep 11, 2024 | 25,500.00 | 26,400.00 | 25,350.00 | 26,150.00 | 26,150.00 | 243,720 |
| Sep 10, 2024 | 26,050.00 | 26,100.00 | 25,300.00 | 25,300.00 | 25,300.00 | 189,438 |
| Sep 9, 2024 | 24,200.00 | 26,100.00 | 24,150.00 | 25,950.00 | 25,950.00 | 240,299 |
| Sep 6, 2024 | 25,150.00 | 25,150.00 | 24,350.00 | 24,600.00 | 24,600.00 | 178,404 |
| Sep 5, 2024 | 25,000.00 | 25,500.00 | 24,850.00 | 25,100.00 | 25,100.00 | 150,951 |
| Sep 4, 2024 | 25,000.00 | 25,200.00 | 24,650.00 | 24,900.00 | 24,900.00 | 186,091 |
| Sep 3, 2024 | 25,100.00 | 25,850.00 | 25,000.00 | 25,550.00 | 25,550.00 | 226,422 |
| Sep 2, 2024 | 25,350.00 | 25,350.00 | 24,800.00 | 24,950.00 | 24,950.00 | 160,821 |
| Aug 30, 2024 | 24,900.00 | 25,250.00 | 24,650.00 | 24,900.00 | 24,900.00 | 261,198 |
| Aug 29, 2024 | 25,000.00 | 25,050.00 | 24,550.00 | 24,700.00 | 24,700.00 | 100,796 |
| Aug 28, 2024 | 24,650.00 | 25,450.00 | 24,600.00 | 25,000.00 | 25,000.00 | 164,493 |
| Aug 27, 2024 | 24,550.00 | 24,850.00 | 24,400.00 | 24,650.00 | 24,650.00 | 109,613 |
| Aug 26, 2024 | 24,750.00 | 24,800.00 | 24,350.00 | 24,400.00 | 24,400.00 | 143,766 |
| Aug 23, 2024 | 24,650.00 | 24,950.00 | 24,400.00 | 24,650.00 | 24,650.00 | 121,428 |
| Aug 22, 2024 | 25,000.00 | 25,200.00 | 24,600.00 | 24,600.00 | 24,600.00 | 163,855 |
| Aug 21, 2024 | 25,200.00 | 25,200.00 | 24,850.00 | 24,850.00 | 24,850.00 | 165,936 |
| Aug 20, 2024 | 25,050.00 | 25,200.00 | 24,750.00 | 25,050.00 | 25,050.00 | 172,401 |
| Aug 19, 2024 | 25,200.00 | 25,400.00 | 24,900.00 | 25,050.00 | 25,050.00 | 167,882 |
| Aug 16, 2024 | 25,550.00 | 25,550.00 | 25,050.00 | 25,050.00 | 25,050.00 | 291,547 |
| Aug 14, 2024 | 24,850.00 | 25,100.00 | 24,500.00 | 25,000.00 | 25,000.00 | 223,231 |
| Aug 13, 2024 | 24,800.00 | 25,000.00 | 24,250.00 | 24,700.00 | 24,700.00 | 313,318 |
| Aug 12, 2024 | 25,000.00 | 25,250.00 | 24,600.00 | 24,750.00 | 24,750.00 | 218,501 |
| Aug 9, 2024 | 24,700.00 | 25,250.00 | 24,400.00 | 24,650.00 | 24,650.00 | 397,836 |
| Aug 8, 2024 | 24,050.00 | 24,600.00 | 23,750.00 | 24,600.00 | 24,600.00 | 629,334 |
| Aug 7, 2024 | 27,500.00 | 27,500.00 | 24,100.00 | 24,300.00 | 24,300.00 | 1,694,967 |
| Aug 6, 2024 | 28,850.00 | 30,100.00 | 28,700.00 | 29,800.00 | 29,800.00 | 258,631 |
| Aug 5, 2024 | 30,800.00 | 30,800.00 | 27,000.00 | 28,300.00 | 28,300.00 | 330,204 |
| Aug 2, 2024 | 31,250.00 | 31,450.00 | 30,700.00 | 31,100.00 | 31,100.00 | 201,976 |
| Aug 1, 2024 | 31,000.00 | 31,900.00 | 31,000.00 | 31,400.00 | 31,400.00 | 144,285 |
| Jul 31, 2024 | 31,400.00 | 32,000.00 | 30,950.00 | 31,100.00 | 31,100.00 | 185,992 |
| Jul 30, 2024 | 31,450.00 | 31,800.00 | 30,800.00 | 31,400.00 | 31,400.00 | 138,133 |
| Jul 29, 2024 | 31,100.00 | 32,150.00 | 30,500.00 | 31,950.00 | 31,950.00 | 192,205 |
| Jul 26, 2024 | 31,300.00 | 31,700.00 | 30,850.00 | 31,200.00 | 31,200.00 | 154,835 |
| Jul 25, 2024 | 31,050.00 | 31,750.00 | 30,950.00 | 31,200.00 | 31,200.00 | 177,977 |
| Jul 24, 2024 | 32,000.00 | 32,850.00 | 31,300.00 | 31,550.00 | 31,550.00 | 312,111 |
| Jul 23, 2024 | 32,100.00 | 32,250.00 | 31,350.00 | 32,250.00 | 32,250.00 | 207,172 |
| Jul 22, 2024 | 30,550.00 | 31,800.00 | 30,400.00 | 31,750.00 | 31,750.00 | 246,471 |
| Jul 19, 2024 | 31,500.00 | 31,550.00 | 30,150.00 | 30,600.00 | 30,600.00 | 234,390 |
| Jul 18, 2024 | 31,050.00 | 32,400.00 | 30,300.00 | 31,850.00 | 31,850.00 | 475,646 |
| Jul 17, 2024 | 29,950.00 | 31,350.00 | 29,850.00 | 30,900.00 | 30,900.00 | 333,536 |
| Jul 16, 2024 | 29,900.00 | 30,100.00 | 29,250.00 | 29,850.00 | 29,850.00 | 148,842 |
| Jul 15, 2024 | 30,400.00 | 30,600.00 | 29,650.00 | 29,700.00 | 29,700.00 | 130,094 |
| Jul 12, 2024 | 30,300.00 | 30,900.00 | 30,050.00 | 30,250.00 | 30,250.00 | 137,433 |
| Jul 11, 2024 | 30,650.00 | 30,800.00 | 29,750.00 | 30,550.00 | 30,550.00 | 295,435 |
| Jul 10, 2024 | 30,500.00 | 30,600.00 | 30,150.00 | 30,450.00 | 30,450.00 | 146,742 |
| Jul 9, 2024 | 30,900.00 | 31,150.00 | 30,300.00 | 30,650.00 | 30,650.00 | 161,230 |
| Jul 8, 2024 | 30,150.00 | 31,000.00 | 30,150.00 | 30,700.00 | 30,700.00 | 163,202 |
| Jul 5, 2024 | 30,000.00 | 30,850.00 | 29,850.00 | 30,150.00 | 30,150.00 | 202,074 |
| Jul 4, 2024 | 30,200.00 | 30,500.00 | 29,600.00 | 30,000.00 | 30,000.00 | 160,170 |
| Jul 3, 2024 | 31,150.00 | 31,500.00 | 29,950.00 | 30,200.00 | 30,200.00 | 263,476 |
| Jul 2, 2024 | 32,050.00 | 32,400.00 | 30,950.00 | 31,350.00 | 31,350.00 | 216,053 |
| Jul 1, 2024 | 32,050.00 | 32,900.00 | 31,850.00 | 32,300.00 | 32,300.00 | 108,940 |
| Jun 28, 2024 | 33,600.00 | 33,800.00 | 32,100.00 | 32,350.00 | 32,350.00 | 220,920 |
| Jun 27, 2024 | 34,400.00 | 34,950.00 | 33,300.00 | 33,600.00 | 33,600.00 | 173,220 |
| Jun 26, 2024 | 34,700.00 | 35,450.00 | 34,150.00 | 34,800.00 | 34,800.00 | 207,559 |
| Jun 25, 2024 | 34,750.00 | 34,950.00 | 34,100.00 | 34,750.00 | 34,750.00 | 96,449 |
| Jun 24, 2024 | 34,250.00 | 35,000.00 | 33,750.00 | 34,450.00 | 34,450.00 | 118,394 |
| Jun 21, 2024 | 34,100.00 | 34,900.00 | 33,500.00 | 34,150.00 | 34,150.00 | 173,995 |
| Jun 20, 2024 | 34,100.00 | 34,600.00 | 33,600.00 | 33,850.00 | 33,850.00 | 93,944 |
| Jun 19, 2024 | 34,450.00 | 35,450.00 | 33,900.00 | 34,300.00 | 34,300.00 | 135,803 |
| Jun 18, 2024 | 35,600.00 | 35,600.00 | 34,450.00 | 34,450.00 | 34,450.00 | 153,092 |
| Jun 17, 2024 | 35,050.00 | 35,900.00 | 34,850.00 | 35,250.00 | 35,250.00 | 118,499 |
| Jun 14, 2024 | 36,100.00 | 36,850.00 | 35,250.00 | 35,350.00 | 35,350.00 | 203,774 |
| Jun 13, 2024 | 36,600.00 | 36,900.00 | 35,600.00 | 35,950.00 | 35,950.00 | 279,833 |
| Jun 12, 2024 | 34,500.00 | 36,250.00 | 34,500.00 | 36,250.00 | 36,250.00 | 254,601 |
| Jun 11, 2024 | 33,900.00 | 35,550.00 | 33,900.00 | 34,450.00 | 34,450.00 | 197,527 |
| Jun 10, 2024 | 33,950.00 | 34,200.00 | 33,200.00 | 33,600.00 | 33,600.00 | 148,668 |
| Jun 7, 2024 | 33,700.00 | 35,300.00 | 33,500.00 | 34,400.00 | 34,400.00 | 200,276 |
| Jun 5, 2024 | 33,600.00 | 34,050.00 | 33,300.00 | 33,700.00 | 33,700.00 | 200,865 |
| Jun 4, 2024 | 35,350.00 | 35,650.00 | 33,000.00 | 33,600.00 | 33,600.00 | 418,663 |
| Jun 3, 2024 | 38,600.00 | 38,600.00 | 35,500.00 | 35,750.00 | 35,750.00 | 539,728 |
| May 31, 2024 | 38,750.00 | 40,150.00 | 37,100.00 | 38,250.00 | 38,250.00 | 692,834 |
| May 30, 2024 | 35,350.00 | 38,700.00 | 35,150.00 | 38,450.00 | 38,450.00 | 791,501 |
| May 29, 2024 | 33,750.00 | 35,800.00 | 33,450.00 | 35,800.00 | 35,800.00 | 343,269 |
| May 28, 2024 | 35,250.00 | 35,850.00 | 33,400.00 | 33,900.00 | 33,900.00 | 358,480 |
| May 27, 2024 | 35,450.00 | 35,750.00 | 34,750.00 | 35,250.00 | 35,250.00 | 185,869 |
| May 24, 2024 | 35,000.00 | 36,100.00 | 34,550.00 | 34,800.00 | 34,800.00 | 180,765 |
| May 23, 2024 | 35,750.00 | 36,750.00 | 35,350.00 | 35,400.00 | 35,400.00 | 193,110 |
| May 22, 2024 | 35,700.00 | 36,850.00 | 35,300.00 | 36,050.00 | 36,050.00 | 307,752 |
| May 21, 2024 | 35,350.00 | 36,250.00 | 35,200.00 | 35,700.00 | 35,700.00 | 222,756 |
| May 20, 2024 | 35,000.00 | 36,400.00 | 34,550.00 | 35,650.00 | 35,650.00 | 263,699 |
| May 17, 2024 | 35,700.00 | 35,700.00 | 34,750.00 | 34,950.00 | 34,950.00 | 88,030 |
| May 16, 2024 | 35,800.00 | 36,150.00 | 35,100.00 | 35,700.00 | 35,700.00 | 221,807 |
| May 14, 2024 | 33,850.00 | 35,500.00 | 33,850.00 | 35,500.00 | 35,500.00 | 159,444 |
| May 13, 2024 | 35,250.00 | 35,550.00 | 34,150.00 | 34,800.00 | 34,800.00 | 191,797 |
| May 10, 2024 | 33,700.00 | 35,500.00 | 32,750.00 | 35,050.00 | 35,050.00 | 468,490 |
| May 9, 2024 | 32,350.00 | 33,750.00 | 32,300.00 | 33,250.00 | 33,250.00 | 341,885 |
| May 8, 2024 | 32,650.00 | 32,800.00 | 32,200.00 | 32,350.00 | 32,350.00 | 118,859 |
| May 7, 2024 | 33,550.00 | 33,900.00 | 32,100.00 | 32,450.00 | 32,450.00 | 315,931 |
| May 3, 2024 | 33,150.00 | 33,750.00 | 33,150.00 | 33,200.00 | 33,200.00 | 162,332 |
| May 2, 2024 | 34,050.00 | 34,750.00 | 32,750.00 | 33,600.00 | 33,600.00 | 348,004 |
| Apr 30, 2024 | 32,700.00 | 34,800.00 | 32,650.00 | 33,650.00 | 33,650.00 | 774,979 |
| Apr 29, 2024 | 32,050.00 | 32,750.00 | 31,600.00 | 32,350.00 | 32,350.00 | 333,053 |
| Apr 26, 2024 | 30,100.00 | 31,900.00 | 30,100.00 | 31,450.00 | 31,450.00 | 288,391 |
| Apr 25, 2024 | 30,250.00 | 30,800.00 | 29,850.00 | 30,000.00 | 30,000.00 | 146,263 |
| Apr 24, 2024 | 30,100.00 | 31,000.00 | 29,650.00 | 30,600.00 | 30,600.00 | 192,021 |
| Apr 23, 2024 | 30,450.00 | 30,500.00 | 29,500.00 | 29,750.00 | 29,750.00 | 106,500 |
| Apr 22, 2024 | 30,050.00 | 30,850.00 | 29,600.00 | 30,400.00 | 30,400.00 | 237,435 |
| Apr 19, 2024 | 30,200.00 | 30,750.00 | 29,500.00 | 29,750.00 | 29,750.00 | 195,717 |
| Apr 18, 2024 | 29,400.00 | 30,600.00 | 29,400.00 | 30,450.00 | 30,450.00 | 310,699 |
| Apr 17, 2024 | 28,400.00 | 30,200.00 | 28,150.00 | 29,500.00 | 29,500.00 | 263,559 |
| Apr 16, 2024 | 28,150.00 | 28,600.00 | 27,700.00 | 28,300.00 | 28,300.00 | 134,570 |
| Apr 15, 2024 | 27,900.00 | 28,450.00 | 27,750.00 | 28,150.00 | 28,150.00 | 96,200 |
| Apr 12, 2024 | 26,650.00 | 28,350.00 | 26,600.00 | 28,200.00 | 28,200.00 | 200,751 |
| Apr 11, 2024 | 26,800.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 189,519 |
| Apr 9, 2024 | 28,450.00 | 28,600.00 | 27,000.00 | 27,150.00 | 27,150.00 | 187,300 |
| Apr 8, 2024 | 28,500.00 | 28,750.00 | 28,050.00 | 28,300.00 | 28,300.00 | 104,718 |
| Apr 5, 2024 | 28,750.00 | 29,450.00 | 28,300.00 | 28,450.00 | 28,450.00 | 165,438 |
| Apr 4, 2024 | 30,250.00 | 30,250.00 | 28,700.00 | 29,050.00 | 29,050.00 | 288,839 |
| Apr 3, 2024 | 29,950.00 | 30,450.00 | 29,350.00 | 30,250.00 | 30,250.00 | 287,232 |
| Apr 2, 2024 | 29,150.00 | 30,100.00 | 28,650.00 | 29,900.00 | 29,900.00 | 382,184 |
| Apr 1, 2024 | 26,900.00 | 29,500.00 | 26,850.00 | 29,250.00 | 29,250.00 | 500,006 |
| Mar 29, 2024 | 27,250.00 | 27,600.00 | 26,450.00 | 26,600.00 | 26,600.00 | 132,243 |
| Mar 28, 2024 | 27,350.00 | 28,200.00 | 27,100.00 | 27,100.00 | 27,100.00 | 165,729 |
| Mar 27, 2024 | 27,100.00 | 27,500.00 | 27,050.00 | 27,350.00 | 27,350.00 | 89,183 |
| Mar 26, 2024 | 27,800.00 | 27,800.00 | 27,300.00 | 27,400.00 | 27,400.00 | 101,598 |
| Mar 25, 2024 | 27,400.00 | 27,900.00 | 27,150.00 | 27,450.00 | 27,450.00 | 130,600 |
| Mar 22, 2024 | 26,400.00 | 27,750.00 | 26,400.00 | 27,050.00 | 27,050.00 | 175,399 |
| Mar 21, 2024 | 26,400.00 | 26,700.00 | 26,150.00 | 26,700.00 | 26,700.00 | 93,992 |
| Mar 20, 2024 | 25,900.00 | 26,700.00 | 25,750.00 | 26,350.00 | 26,350.00 | 181,672 |
| Mar 19, 2024 | 26,100.00 | 26,300.00 | 25,650.00 | 25,650.00 | 25,650.00 | 168,914 |
| Mar 18, 2024 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 26,300.00 | 90,958 |
| Mar 15, 2024 | 26,250.00 | 26,350.00 | 25,900.00 | 25,950.00 | 25,950.00 | 103,970 |
| Mar 14, 2024 | 26,250.00 | 26,750.00 | 26,250.00 | 26,250.00 | 26,250.00 | 134,618 |
| Mar 13, 2024 | 26,650.00 | 26,750.00 | 26,150.00 | 26,200.00 | 26,200.00 | 106,600 |
| Mar 12, 2024 | 26,950.00 | 27,100.00 | 26,100.00 | 26,550.00 | 26,550.00 | 97,194 |
| Mar 11, 2024 | 25,650.00 | 27,000.00 | 25,550.00 | 26,700.00 | 26,700.00 | 150,587 |
| Mar 8, 2024 | 26,500.00 | 26,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 144,082 |
| Mar 7, 2024 | 26,500.00 | 26,600.00 | 25,900.00 | 26,100.00 | 26,100.00 | 113,809 |
| Mar 6, 2024 | 26,000.00 | 27,000.00 | 25,750.00 | 26,300.00 | 26,300.00 | 103,081 |
| Mar 5, 2024 | 26,150.00 | 26,600.00 | 25,700.00 | 25,900.00 | 25,900.00 | 161,179 |
| Mar 4, 2024 | 27,000.00 | 27,750.00 | 26,400.00 | 26,400.00 | 26,400.00 | 142,730 |
| Feb 29, 2024 | 27,250.00 | 27,650.00 | 26,650.00 | 26,650.00 | 26,650.00 | 162,151 |
| Feb 28, 2024 | 27,200.00 | 27,700.00 | 27,200.00 | 27,500.00 | 27,500.00 | 82,848 |
| Feb 27, 2024 | 28,000.00 | 28,100.00 | 27,300.00 | 27,450.00 | 27,450.00 | 110,566 |
| Feb 26, 2024 | 28,800.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 66,954 |
| Feb 23, 2024 | 28,900.00 | 28,950.00 | 28,350.00 | 28,550.00 | 28,550.00 | 74,912 |
| Feb 22, 2024 | 29,300.00 | 29,350.00 | 28,650.00 | 28,800.00 | 28,800.00 | 71,657 |
| Feb 21, 2024 | 29,500.00 | 29,550.00 | 28,850.00 | 29,000.00 | 29,000.00 | 81,558 |
| Feb 20, 2024 | 29,950.00 | 30,150.00 | 29,200.00 | 29,250.00 | 29,250.00 | 101,816 |
| Feb 19, 2024 | 29,800.00 | 30,200.00 | 29,050.00 | 30,050.00 | 30,050.00 | 111,327 |
| Feb 16, 2024 | 30,000.00 | 30,000.00 | 29,000.00 | 29,650.00 | 29,650.00 | 127,224 |
| Feb 15, 2024 | 29,650.00 | 30,500.00 | 29,200.00 | 29,950.00 | 29,950.00 | 244,453 |
| Feb 14, 2024 | 28,850.00 | 29,800.00 | 28,600.00 | 29,050.00 | 29,050.00 | 160,952 |
| Feb 13, 2024 | 30,000.00 | 30,250.00 | 28,950.00 | 29,300.00 | 29,300.00 | 197,034 |
| Feb 8, 2024 | 29,400.00 | 29,850.00 | 29,250.00 | 29,600.00 | 29,600.00 | 200,781 |
| Feb 7, 2024 | 29,050.00 | 29,550.00 | 28,600.00 | 29,450.00 | 29,450.00 | 216,634 |
| Feb 6, 2024 | 26,700.00 | 29,200.00 | 26,700.00 | 29,050.00 | 29,050.00 | 508,419 |
| Feb 5, 2024 | 26,700.00 | 27,200.00 | 25,900.00 | 26,950.00 | 26,950.00 | 196,368 |
| Feb 2, 2024 | 25,950.00 | 27,000.00 | 25,800.00 | 26,750.00 | 26,750.00 | 241,116 |
| Feb 1, 2024 | 24,750.00 | 25,950.00 | 24,500.00 | 25,800.00 | 25,800.00 | 310,293 |
| Jan 31, 2024 | 27,950.00 | 27,950.00 | 24,550.00 | 24,600.00 | 24,600.00 | 686,327 |
| Jan 30, 2024 | 27,200.00 | 28,200.00 | 27,200.00 | 28,000.00 | 28,000.00 | 135,848 |
| Jan 29, 2024 | 27,450.00 | 27,600.00 | 26,800.00 | 27,350.00 | 27,350.00 | 90,564 |
| Jan 26, 2024 | 27,100.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,350.00 | 58,282 |
| Jan 25, 2024 | 27,200.00 | 27,550.00 | 26,850.00 | 27,500.00 | 27,500.00 | 77,063 |
| Jan 24, 2024 | 27,500.00 | 27,600.00 | 26,900.00 | 27,000.00 | 27,000.00 | 67,400 |
| Jan 23, 2024 | 26,000.00 | 27,550.00 | 25,800.00 | 27,500.00 | 27,500.00 | 212,999 |
| Jan 22, 2024 | 26,250.00 | 26,300.00 | 25,600.00 | 25,900.00 | 25,900.00 | 42,488 |
| Jan 19, 2024 | 26,400.00 | 26,450.00 | 25,750.00 | 25,900.00 | 25,900.00 | 81,471 |
| Jan 18, 2024 | 25,000.00 | 26,900.00 | 25,000.00 | 26,300.00 | 26,300.00 | 186,446 |
| Jan 17, 2024 | 25,850.00 | 26,150.00 | 24,900.00 | 25,150.00 | 25,150.00 | 150,092 |
| Jan 16, 2024 | 25,600.00 | 26,250.00 | 25,600.00 | 25,950.00 | 25,950.00 | 65,062 |
| Jan 15, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 25,900.00 | 25,900.00 | 10,376 |
| Jan 12, 2024 | 26,800.00 | 27,350.00 | 26,500.00 | 26,650.00 | 26,650.00 | 71,396 |
| Jan 11, 2024 | 27,500.00 | 27,500.00 | 26,750.00 | 26,850.00 | 26,850.00 | 157,262 |
| Jan 10, 2024 | 27,400.00 | 27,700.00 | 27,050.00 | 27,150.00 | 27,150.00 | 98,877 |
| Jan 9, 2024 | 26,600.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 190,968 |
| Jan 8, 2024 | 26,900.00 | 27,000.00 | 26,200.00 | 26,300.00 | 26,300.00 | 152,714 |
| Jan 5, 2024 | 26,750.00 | 27,000.00 | 26,500.00 | 26,900.00 | 26,900.00 | 182,004 |
| Jan 4, 2024 | 27,700.00 | 27,750.00 | 26,500.00 | 26,600.00 | 26,600.00 | 307,497 |
| Jan 3, 2024 | 28,550.00 | 28,700.00 | 27,850.00 | 27,850.00 | 27,850.00 | 152,984 |
| Jan 2, 2024 | 29,200.00 | 29,350.00 | 28,650.00 | 28,750.00 | 28,750.00 | 89,653 |
| Dec 28, 2023 | 28,600.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 170,293 |
| Dec 27, 2023 | 245.00 Dividend | |||||
| Dec 27, 2023 | 28,650.00 | 28,650.00 | 28,000.00 | 28,450.00 | 28,450.00 | 84,967 |
| Dec 26, 2023 | 28,850.00 | 29,200.00 | 28,450.00 | 28,750.00 | 28,505.00 | 90,348 |
| Dec 22, 2023 | 28,800.00 | 29,050.00 | 28,550.00 | 28,600.00 | 28,356.28 | 100,747 |
| Dec 21, 2023 | 28,900.00 | 29,200.00 | 28,700.00 | 28,950.00 | 28,703.29 | 98,153 |
| Dec 20, 2023 | 29,100.00 | 29,300.00 | 29,000.00 | 29,200.00 | 28,951.17 | 96,503 |
| Dec 19, 2023 | 28,600.00 | 29,150.00 | 28,550.00 | 29,150.00 | 28,901.59 | 108,227 |
| Dec 18, 2023 | 28,700.00 | 29,400.00 | 28,500.00 | 28,650.00 | 28,405.85 | 92,117 |
| Dec 15, 2023 | 28,550.00 | 28,850.00 | 28,450.00 | 28,700.00 | 28,455.43 | 140,099 |
| Dec 14, 2023 | 28,200.00 | 28,950.00 | 27,950.00 | 28,650.00 | 28,405.85 | 318,299 |
| Dec 13, 2023 | 27,300.00 | 28,100.00 | 27,150.00 | 27,950.00 | 27,711.82 | 276,199 |
| Dec 12, 2023 | 27,300.00 | 27,650.00 | 26,550.00 | 27,100.00 | 26,869.06 | 190,175 |
| Dec 11, 2023 | 27,250.00 | 27,350.00 | 27,000.00 | 27,250.00 | 27,017.78 | 60,276 |
| Dec 8, 2023 | 27,000.00 | 27,300.00 | 26,750.00 | 27,150.00 | 26,918.63 | 87,379 |
| Dec 7, 2023 | 27,400.00 | 27,650.00 | 26,900.00 | 26,900.00 | 26,670.77 | 152,643 |
| Dec 6, 2023 | 28,100.00 | 28,100.00 | 27,450.00 | 27,800.00 | 27,563.10 | 117,918 |
| Dec 5, 2023 | 27,200.00 | 28,000.00 | 27,100.00 | 27,900.00 | 27,662.24 | 199,148 |
| Dec 4, 2023 | 27,500.00 | 27,550.00 | 27,050.00 | 27,350.00 | 27,116.93 | 120,657 |
| Dec 1, 2023 | 27,700.00 | 27,750.00 | 27,050.00 | 27,350.00 | 27,116.93 | 194,018 |
| Nov 30, 2023 | 28,200.00 | 28,550.00 | 27,400.00 | 27,700.00 | 27,463.95 | 258,619 |
| Nov 29, 2023 | 28,350.00 | 28,500.00 | 27,900.00 | 28,200.00 | 27,959.69 | 145,211 |
| Nov 28, 2023 | 29,050.00 | 29,150.00 | 28,300.00 | 28,300.00 | 28,058.83 | 160,278 |
| Nov 27, 2023 | 28,600.00 | 29,100.00 | 28,600.00 | 28,850.00 | 28,604.15 | 65,003 |
| Nov 24, 2023 | 29,000.00 | 29,300.00 | 28,550.00 | 28,600.00 | 28,356.28 | 128,814 |
| Nov 23, 2023 | 29,550.00 | 29,600.00 | 28,900.00 | 29,200.00 | 28,951.17 | 161,350 |
| Nov 22, 2023 | 29,700.00 | 29,700.00 | 29,150.00 | 29,450.00 | 29,199.04 | 95,589 |
| Nov 21, 2023 | 29,900.00 | 29,950.00 | 29,400.00 | 29,550.00 | 29,298.18 | 125,330 |
| Nov 20, 2023 | 29,950.00 | 29,950.00 | 29,200.00 | 29,700.00 | 29,446.90 | 147,297 |
| Nov 17, 2023 | 30,150.00 | 30,250.00 | 29,500.00 | 29,850.00 | 29,595.63 | 83,722 |
| Nov 16, 2023 | 29,900.00 | 30,250.00 | 29,800.00 | 30,150.00 | 29,893.07 | 93,290 |
| Nov 15, 2023 | 30,500.00 | 30,900.00 | 29,650.00 | 29,900.00 | 29,645.20 | 197,544 |