KOSDAQ - Delayed Quote KRW
Telechips Inc. (054450.KQ)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 12,850.00 | 13,260.00 | 12,480.00 | 12,680.00 | 12,680.00 | 74,412 |
| Oct 24, 2024 | 12,840.00 | 12,880.00 | 12,540.00 | 12,810.00 | 12,810.00 | 47,155 |
| Oct 23, 2024 | 12,710.00 | 13,070.00 | 12,160.00 | 12,920.00 | 12,920.00 | 42,245 |
| Oct 22, 2024 | 13,040.00 | 13,160.00 | 12,710.00 | 12,720.00 | 12,720.00 | 53,538 |
| Oct 21, 2024 | 12,990.00 | 13,500.00 | 12,660.00 | 13,170.00 | 13,170.00 | 72,565 |
| Oct 18, 2024 | 13,370.00 | 13,410.00 | 12,840.00 | 12,860.00 | 12,860.00 | 86,363 |
| Oct 17, 2024 | 13,470.00 | 13,600.00 | 13,240.00 | 13,410.00 | 13,410.00 | 61,168 |
| Oct 16, 2024 | 13,630.00 | 13,650.00 | 13,400.00 | 13,470.00 | 13,470.00 | 54,708 |
| Oct 15, 2024 | 14,050.00 | 14,210.00 | 13,780.00 | 13,820.00 | 13,820.00 | 61,113 |
| Oct 14, 2024 | 13,760.00 | 13,990.00 | 13,750.00 | 13,970.00 | 13,970.00 | 53,400 |
| Oct 11, 2024 | 13,810.00 | 14,150.00 | 13,700.00 | 13,820.00 | 13,820.00 | 62,245 |
| Oct 10, 2024 | 14,320.00 | 14,390.00 | 13,800.00 | 13,810.00 | 13,810.00 | 79,227 |
| Oct 8, 2024 | 14,580.00 | 14,640.00 | 14,220.00 | 14,260.00 | 14,260.00 | 76,733 |
| Oct 7, 2024 | 14,210.00 | 14,860.00 | 14,210.00 | 14,720.00 | 14,720.00 | 153,315 |
| Oct 4, 2024 | 13,690.00 | 14,380.00 | 13,690.00 | 14,210.00 | 14,210.00 | 110,678 |
| Oct 2, 2024 | 13,680.00 | 14,070.00 | 13,650.00 | 13,820.00 | 13,820.00 | 73,693 |
| Sep 30, 2024 | 14,320.00 | 14,390.00 | 13,970.00 | 14,070.00 | 14,070.00 | 71,613 |
| Sep 27, 2024 | 14,500.00 | 14,700.00 | 14,250.00 | 14,320.00 | 14,320.00 | 114,383 |
| Sep 26, 2024 | 14,230.00 | 14,350.00 | 14,000.00 | 14,350.00 | 14,350.00 | 123,859 |
| Sep 25, 2024 | 13,710.00 | 14,110.00 | 13,690.00 | 13,760.00 | 13,760.00 | 131,424 |
| Sep 24, 2024 | 13,520.00 | 13,640.00 | 13,430.00 | 13,640.00 | 13,640.00 | 80,152 |
| Sep 23, 2024 | 13,000.00 | 13,390.00 | 12,940.00 | 13,350.00 | 13,350.00 | 69,992 |
| Sep 20, 2024 | 12,770.00 | 13,380.00 | 12,770.00 | 13,040.00 | 13,040.00 | 129,966 |
| Sep 19, 2024 | 12,920.00 | 12,980.00 | 12,350.00 | 12,650.00 | 12,650.00 | 61,389 |
| Sep 13, 2024 | 13,160.00 | 13,160.00 | 12,730.00 | 12,830.00 | 12,830.00 | 45,986 |
| Sep 12, 2024 | 12,550.00 | 13,110.00 | 12,520.00 | 13,000.00 | 13,000.00 | 83,653 |
| Sep 11, 2024 | 12,250.00 | 12,630.00 | 12,220.00 | 12,280.00 | 12,280.00 | 73,685 |
| Sep 10, 2024 | 12,730.00 | 13,000.00 | 12,450.00 | 12,500.00 | 12,500.00 | 73,513 |
| Sep 9, 2024 | 12,380.00 | 12,830.00 | 12,150.00 | 12,790.00 | 12,790.00 | 96,763 |
| Sep 6, 2024 | 12,990.00 | 13,780.00 | 12,650.00 | 12,670.00 | 12,670.00 | 201,005 |
| Sep 5, 2024 | 13,310.00 | 13,450.00 | 12,870.00 | 13,040.00 | 13,040.00 | 106,155 |
| Sep 4, 2024 | 13,130.00 | 13,590.00 | 13,130.00 | 13,200.00 | 13,200.00 | 125,433 |
| Sep 3, 2024 | 14,270.00 | 14,540.00 | 14,010.00 | 14,010.00 | 14,010.00 | 65,022 |
| Sep 2, 2024 | 14,620.00 | 14,700.00 | 14,280.00 | 14,310.00 | 14,310.00 | 49,029 |
| Aug 30, 2024 | 14,560.00 | 14,790.00 | 14,440.00 | 14,620.00 | 14,620.00 | 56,288 |
| Aug 29, 2024 | 14,770.00 | 15,040.00 | 14,410.00 | 14,550.00 | 14,550.00 | 105,339 |
| Aug 28, 2024 | 14,610.00 | 14,930.00 | 14,360.00 | 14,770.00 | 14,770.00 | 81,681 |
| Aug 27, 2024 | 14,480.00 | 14,710.00 | 14,400.00 | 14,650.00 | 14,650.00 | 39,355 |
| Aug 26, 2024 | 14,910.00 | 14,990.00 | 14,560.00 | 14,600.00 | 14,600.00 | 48,789 |
| Aug 23, 2024 | 14,720.00 | 14,990.00 | 14,720.00 | 14,910.00 | 14,910.00 | 31,850 |
| Aug 22, 2024 | 15,330.00 | 15,330.00 | 14,720.00 | 14,990.00 | 14,990.00 | 52,737 |
| Aug 21, 2024 | 15,460.00 | 15,460.00 | 15,000.00 | 15,180.00 | 15,180.00 | 50,138 |
| Aug 20, 2024 | 14,820.00 | 15,560.00 | 14,820.00 | 15,500.00 | 15,500.00 | 108,238 |
| Aug 19, 2024 | 15,000.00 | 15,200.00 | 14,760.00 | 14,780.00 | 14,780.00 | 65,696 |
| Aug 16, 2024 | 15,330.00 | 15,400.00 | 14,900.00 | 15,100.00 | 15,100.00 | 78,285 |
| Aug 14, 2024 | 14,620.00 | 15,030.00 | 14,620.00 | 15,000.00 | 15,000.00 | 74,722 |
| Aug 13, 2024 | 14,600.00 | 14,680.00 | 14,160.00 | 14,390.00 | 14,390.00 | 73,192 |
| Aug 12, 2024 | 14,060.00 | 14,660.00 | 14,060.00 | 14,560.00 | 14,560.00 | 84,822 |
| Aug 9, 2024 | 13,850.00 | 14,420.00 | 13,850.00 | 14,240.00 | 14,240.00 | 179,157 |
| Aug 8, 2024 | 13,990.00 | 14,220.00 | 13,700.00 | 13,950.00 | 13,950.00 | 121,216 |
| Aug 7, 2024 | 13,620.00 | 14,430.00 | 13,620.00 | 14,230.00 | 14,230.00 | 170,931 |
| Aug 6, 2024 | 13,250.00 | 14,230.00 | 13,230.00 | 14,060.00 | 14,060.00 | 285,921 |
| Aug 5, 2024 | 15,310.00 | 15,500.00 | 12,500.00 | 13,200.00 | 13,200.00 | 529,306 |
| Aug 2, 2024 | 16,750.00 | 17,000.00 | 15,970.00 | 15,970.00 | 15,970.00 | 166,848 |
| Aug 1, 2024 | 17,590.00 | 17,780.00 | 17,230.00 | 17,290.00 | 17,290.00 | 66,911 |
| Jul 31, 2024 | 16,710.00 | 17,390.00 | 16,710.00 | 17,340.00 | 17,340.00 | 106,599 |
| Jul 30, 2024 | 17,600.00 | 17,680.00 | 17,100.00 | 17,100.00 | 17,100.00 | 91,603 |
| Jul 29, 2024 | 17,590.00 | 17,880.00 | 17,280.00 | 17,690.00 | 17,690.00 | 78,673 |
| Jul 26, 2024 | 17,850.00 | 17,910.00 | 17,480.00 | 17,690.00 | 17,690.00 | 118,757 |
| Jul 25, 2024 | 17,590.00 | 17,990.00 | 17,520.00 | 17,560.00 | 17,560.00 | 113,386 |
| Jul 24, 2024 | 17,650.00 | 18,450.00 | 17,650.00 | 18,170.00 | 18,170.00 | 89,848 |
| Jul 23, 2024 | 18,290.00 | 18,450.00 | 17,920.00 | 18,050.00 | 18,050.00 | 102,520 |
| Jul 22, 2024 | 18,500.00 | 18,630.00 | 18,050.00 | 18,240.00 | 18,240.00 | 117,649 |
| Jul 19, 2024 | 18,750.00 | 18,950.00 | 18,210.00 | 18,610.00 | 18,610.00 | 182,738 |
| Jul 18, 2024 | 19,460.00 | 19,560.00 | 18,900.00 | 19,060.00 | 19,060.00 | 170,560 |
| Jul 17, 2024 | 20,150.00 | 20,250.00 | 19,650.00 | 19,720.00 | 19,720.00 | 178,964 |
| Jul 16, 2024 | 20,250.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 73,491 |
| Jul 15, 2024 | 20,200.00 | 20,500.00 | 20,150.00 | 20,400.00 | 20,400.00 | 66,502 |
| Jul 12, 2024 | 20,800.00 | 20,800.00 | 20,200.00 | 20,250.00 | 20,250.00 | 113,710 |
| Jul 11, 2024 | 21,150.00 | 21,400.00 | 20,800.00 | 20,900.00 | 20,900.00 | 120,429 |
| Jul 10, 2024 | 21,450.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 83,315 |
| Jul 9, 2024 | 21,900.00 | 21,900.00 | 21,350.00 | 21,450.00 | 21,450.00 | 157,527 |
| Jul 8, 2024 | 20,950.00 | 21,900.00 | 20,850.00 | 21,900.00 | 21,900.00 | 211,248 |
| Jul 5, 2024 | 20,800.00 | 21,450.00 | 20,250.00 | 21,000.00 | 21,000.00 | 180,725 |
| Jul 4, 2024 | 20,200.00 | 20,950.00 | 20,200.00 | 20,750.00 | 20,750.00 | 124,505 |
| Jul 3, 2024 | 20,600.00 | 20,800.00 | 19,990.00 | 20,050.00 | 20,050.00 | 117,650 |
| Jul 2, 2024 | 21,250.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | 85,397 |
| Jul 1, 2024 | 20,900.00 | 21,300.00 | 20,700.00 | 21,250.00 | 21,250.00 | 123,690 |
| Jun 28, 2024 | 20,500.00 | 20,750.00 | 20,100.00 | 20,600.00 | 20,600.00 | 125,198 |
| Jun 27, 2024 | 20,200.00 | 20,850.00 | 20,050.00 | 20,250.00 | 20,250.00 | 96,268 |
| Jun 26, 2024 | 20,400.00 | 20,500.00 | 20,000.00 | 20,200.00 | 20,200.00 | 81,081 |
| Jun 25, 2024 | 19,800.00 | 20,450.00 | 19,800.00 | 20,250.00 | 20,250.00 | 101,065 |
| Jun 24, 2024 | 20,750.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,250.00 | 158,404 |
| Jun 21, 2024 | 21,500.00 | 21,700.00 | 21,000.00 | 21,000.00 | 21,000.00 | 152,337 |
| Jun 20, 2024 | 21,900.00 | 22,200.00 | 21,650.00 | 21,850.00 | 21,850.00 | 153,254 |
| Jun 19, 2024 | 22,450.00 | 22,700.00 | 21,600.00 | 21,950.00 | 21,950.00 | 496,036 |
| Jun 18, 2024 | 21,300.00 | 21,550.00 | 21,000.00 | 21,050.00 | 21,050.00 | 295,531 |
| Jun 17, 2024 | 21,250.00 | 21,450.00 | 20,850.00 | 21,100.00 | 21,100.00 | 81,384 |
| Jun 14, 2024 | 21,950.00 | 22,000.00 | 21,050.00 | 21,250.00 | 21,250.00 | 184,545 |
| Jun 13, 2024 | 21,750.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,950.00 | 109,242 |
| Jun 12, 2024 | 21,450.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | 84,018 |
| Jun 11, 2024 | 21,750.00 | 21,950.00 | 21,400.00 | 21,450.00 | 21,450.00 | 132,012 |
| Jun 10, 2024 | 21,900.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | 75,521 |
| Jun 7, 2024 | 21,700.00 | 22,450.00 | 21,700.00 | 21,900.00 | 21,900.00 | 114,698 |
| Jun 5, 2024 | 21,750.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 103,411 |
| Jun 4, 2024 | 22,350.00 | 22,350.00 | 21,550.00 | 21,550.00 | 21,550.00 | 94,154 |
| Jun 3, 2024 | 22,050.00 | 22,300.00 | 21,700.00 | 22,150.00 | 22,150.00 | 83,891 |
| May 31, 2024 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 22,000.00 | 76,449 |
| May 30, 2024 | 22,500.00 | 22,750.00 | 22,050.00 | 22,400.00 | 22,400.00 | 109,629 |
| May 29, 2024 | 23,150.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | 213,479 |
| May 28, 2024 | 22,600.00 | 23,150.00 | 22,400.00 | 23,050.00 | 23,050.00 | 237,207 |
| May 27, 2024 | 21,900.00 | 22,400.00 | 21,600.00 | 22,350.00 | 22,350.00 | 148,202 |
| May 24, 2024 | 22,400.00 | 22,550.00 | 21,700.00 | 21,900.00 | 21,900.00 | 161,025 |
| May 23, 2024 | 22,650.00 | 23,000.00 | 22,100.00 | 22,650.00 | 22,650.00 | 134,389 |
| May 22, 2024 | 22,800.00 | 22,950.00 | 22,350.00 | 22,450.00 | 22,450.00 | 80,066 |
| May 21, 2024 | 22,350.00 | 22,950.00 | 22,300.00 | 22,800.00 | 22,800.00 | 142,070 |
| May 20, 2024 | 22,550.00 | 22,700.00 | 22,200.00 | 22,350.00 | 22,350.00 | 168,079 |
| May 17, 2024 | 23,400.00 | 23,400.00 | 22,500.00 | 22,700.00 | 22,700.00 | 202,659 |
| May 16, 2024 | 23,400.00 | 23,650.00 | 23,300.00 | 23,400.00 | 23,400.00 | 145,180 |
| May 14, 2024 | 22,900.00 | 23,350.00 | 22,850.00 | 23,100.00 | 23,100.00 | 133,650 |
| May 13, 2024 | 23,600.00 | 23,750.00 | 22,950.00 | 23,050.00 | 23,050.00 | 251,296 |
| May 10, 2024 | 24,250.00 | 24,600.00 | 23,800.00 | 23,900.00 | 23,900.00 | 371,580 |
| May 9, 2024 | 25,800.00 | 25,900.00 | 25,000.00 | 25,050.00 | 25,050.00 | 209,152 |
| May 8, 2024 | 25,850.00 | 26,500.00 | 25,750.00 | 25,850.00 | 25,850.00 | 143,143 |
| May 7, 2024 | 26,300.00 | 26,650.00 | 25,850.00 | 25,950.00 | 25,950.00 | 203,648 |
| May 3, 2024 | 26,200.00 | 26,550.00 | 25,750.00 | 25,800.00 | 25,800.00 | 177,773 |
| May 2, 2024 | 25,650.00 | 26,400.00 | 25,500.00 | 26,150.00 | 26,150.00 | 153,802 |
| Apr 30, 2024 | 27,000.00 | 27,500.00 | 25,900.00 | 26,000.00 | 26,000.00 | 561,690 |
| Apr 29, 2024 | 25,700.00 | 26,100.00 | 25,550.00 | 25,600.00 | 25,600.00 | 141,202 |
| Apr 26, 2024 | 25,400.00 | 25,800.00 | 25,150.00 | 25,200.00 | 25,200.00 | 100,282 |
| Apr 25, 2024 | 25,400.00 | 25,950.00 | 25,050.00 | 25,050.00 | 25,050.00 | 134,326 |
| Apr 24, 2024 | 25,150.00 | 25,700.00 | 25,050.00 | 25,500.00 | 25,500.00 | 156,008 |
| Apr 23, 2024 | 25,150.00 | 25,500.00 | 24,450.00 | 24,550.00 | 24,550.00 | 136,416 |
| Apr 22, 2024 | 24,100.00 | 25,000.00 | 24,100.00 | 25,000.00 | 25,000.00 | 137,899 |
| Apr 19, 2024 | 25,350.00 | 25,500.00 | 23,750.00 | 24,400.00 | 24,400.00 | 214,775 |
| Apr 18, 2024 | 24,500.00 | 25,600.00 | 24,450.00 | 25,600.00 | 25,600.00 | 152,265 |
| Apr 17, 2024 | 24,850.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 175,397 |
| Apr 16, 2024 | 25,900.00 | 26,100.00 | 24,650.00 | 24,800.00 | 24,800.00 | 331,204 |
| Apr 15, 2024 | 25,850.00 | 25,950.00 | 25,100.00 | 25,600.00 | 25,600.00 | 269,606 |
| Apr 12, 2024 | 26,700.00 | 27,000.00 | 26,350.00 | 26,350.00 | 26,350.00 | 162,764 |
| Apr 11, 2024 | 26,100.00 | 26,550.00 | 25,900.00 | 26,350.00 | 26,350.00 | 128,467 |
| Apr 9, 2024 | 26,650.00 | 28,300.00 | 26,550.00 | 26,750.00 | 26,750.00 | 313,074 |
| Apr 8, 2024 | 27,250.00 | 27,700.00 | 26,500.00 | 26,550.00 | 26,550.00 | 244,957 |
| Apr 5, 2024 | 27,200.00 | 27,650.00 | 26,600.00 | 26,700.00 | 26,700.00 | 252,588 |
| Apr 4, 2024 | 27,400.00 | 27,800.00 | 27,000.00 | 27,750.00 | 27,750.00 | 223,657 |
| Apr 3, 2024 | 27,500.00 | 27,700.00 | 26,600.00 | 26,950.00 | 26,950.00 | 329,462 |
| Apr 2, 2024 | 28,500.00 | 28,550.00 | 27,800.00 | 27,800.00 | 27,800.00 | 302,736 |
| Apr 1, 2024 | 28,450.00 | 28,800.00 | 28,300.00 | 28,400.00 | 28,400.00 | 192,797 |
| Mar 29, 2024 | 29,250.00 | 29,250.00 | 28,250.00 | 28,300.00 | 28,300.00 | 332,949 |
| Mar 28, 2024 | 28,750.00 | 29,200.00 | 28,250.00 | 28,950.00 | 28,950.00 | 417,331 |
| Mar 27, 2024 | 28,200.00 | 28,800.00 | 27,850.00 | 28,700.00 | 28,700.00 | 312,590 |
| Mar 26, 2024 | 28,200.00 | 28,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | 229,987 |
| Mar 25, 2024 | 28,850.00 | 29,000.00 | 28,300.00 | 28,300.00 | 28,300.00 | 265,686 |
| Mar 22, 2024 | 29,300.00 | 29,350.00 | 28,600.00 | 28,600.00 | 28,600.00 | 494,617 |
| Mar 21, 2024 | 29,900.00 | 30,100.00 | 29,000.00 | 29,450.00 | 29,450.00 | 793,031 |
| Mar 20, 2024 | 32,200.00 | 32,400.00 | 29,100.00 | 29,450.00 | 29,450.00 | 3,949,795 |
| Mar 19, 2024 | 28,550.00 | 28,650.00 | 27,500.00 | 28,350.00 | 28,350.00 | 711,053 |
| Mar 18, 2024 | 28,600.00 | 28,850.00 | 28,350.00 | 28,800.00 | 28,800.00 | 205,091 |
| Mar 15, 2024 | 28,500.00 | 29,400.00 | 28,500.00 | 28,600.00 | 28,600.00 | 349,361 |
| Mar 14, 2024 | 29,550.00 | 29,700.00 | 28,700.00 | 28,900.00 | 28,900.00 | 424,632 |
| Mar 13, 2024 | 31,200.00 | 31,450.00 | 29,400.00 | 29,950.00 | 29,950.00 | 813,135 |
| Mar 12, 2024 | 29,150.00 | 31,350.00 | 28,700.00 | 31,000.00 | 31,000.00 | 1,055,196 |
| Mar 11, 2024 | 29,250.00 | 29,350.00 | 28,400.00 | 28,600.00 | 28,600.00 | 526,680 |
| Mar 8, 2024 | 29,300.00 | 31,250.00 | 29,150.00 | 29,800.00 | 29,800.00 | 1,302,454 |
| Mar 7, 2024 | 29,500.00 | 29,850.00 | 28,500.00 | 28,500.00 | 28,500.00 | 434,308 |
| Mar 6, 2024 | 28,700.00 | 29,450.00 | 28,600.00 | 29,150.00 | 29,150.00 | 254,523 |
| Mar 5, 2024 | 30,150.00 | 30,150.00 | 28,950.00 | 29,000.00 | 29,000.00 | 351,222 |
| Mar 4, 2024 | 29,100.00 | 29,750.00 | 28,950.00 | 29,600.00 | 29,600.00 | 441,258 |
| Feb 29, 2024 | 28,350.00 | 28,950.00 | 28,200.00 | 28,450.00 | 28,450.00 | 290,742 |
| Feb 28, 2024 | 28,800.00 | 29,350.00 | 28,350.00 | 28,600.00 | 28,600.00 | 414,587 |
| Feb 27, 2024 | 29,450.00 | 29,750.00 | 28,750.00 | 29,050.00 | 29,050.00 | 346,258 |
| Feb 26, 2024 | 30,150.00 | 30,850.00 | 29,450.00 | 29,450.00 | 29,450.00 | 400,445 |
| Feb 23, 2024 | 32,050.00 | 32,150.00 | 30,150.00 | 30,150.00 | 30,150.00 | 862,273 |
| Feb 22, 2024 | 30,800.00 | 31,800.00 | 29,850.00 | 31,500.00 | 31,500.00 | 1,348,811 |
| Feb 21, 2024 | 29,500.00 | 30,750.00 | 29,400.00 | 29,800.00 | 29,800.00 | 851,631 |
| Feb 20, 2024 | 30,200.00 | 31,100.00 | 29,850.00 | 30,000.00 | 30,000.00 | 1,089,044 |
| Feb 19, 2024 | 30,900.00 | 31,850.00 | 30,500.00 | 30,550.00 | 30,550.00 | 1,187,132 |
| Feb 16, 2024 | 34,300.00 | 38,550.00 | 31,450.00 | 31,600.00 | 31,600.00 | 10,559,660 |
| Feb 15, 2024 | 31,600.00 | 32,700.00 | 30,250.00 | 31,200.00 | 31,200.00 | 1,322,162 |
| Feb 14, 2024 | 28,600.00 | 30,800.00 | 28,550.00 | 30,250.00 | 30,250.00 | 551,609 |
| Feb 13, 2024 | 28,850.00 | 29,550.00 | 28,550.00 | 29,400.00 | 29,400.00 | 773,028 |
| Feb 8, 2024 | 26,550.00 | 27,850.00 | 26,500.00 | 27,700.00 | 27,700.00 | 543,827 |
| Feb 7, 2024 | 26,600.00 | 26,600.00 | 25,900.00 | 26,150.00 | 26,150.00 | 244,542 |
| Feb 6, 2024 | 26,150.00 | 26,850.00 | 25,450.00 | 26,750.00 | 26,750.00 | 344,741 |
| Feb 5, 2024 | 26,800.00 | 27,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 242,517 |
| Feb 2, 2024 | 26,950.00 | 27,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | 344,855 |
| Feb 1, 2024 | 26,500.00 | 26,800.00 | 26,000.00 | 26,500.00 | 26,500.00 | 394,881 |
| Jan 31, 2024 | 27,400.00 | 27,800.00 | 26,500.00 | 26,550.00 | 26,550.00 | 330,005 |
| Jan 30, 2024 | 28,350.00 | 28,650.00 | 27,100.00 | 27,700.00 | 27,700.00 | 420,979 |
| Jan 29, 2024 | 29,250.00 | 29,400.00 | 28,000.00 | 28,150.00 | 28,150.00 | 546,357 |
| Jan 26, 2024 | 29,750.00 | 30,200.00 | 29,100.00 | 29,650.00 | 29,650.00 | 278,950 |
| Jan 25, 2024 | 30,300.00 | 31,100.00 | 29,800.00 | 30,000.00 | 30,000.00 | 588,028 |
| Jan 24, 2024 | 30,900.00 | 30,950.00 | 29,800.00 | 30,250.00 | 30,250.00 | 288,978 |
| Jan 23, 2024 | 31,350.00 | 31,350.00 | 29,950.00 | 31,000.00 | 31,000.00 | 413,234 |
| Jan 22, 2024 | 30,850.00 | 31,450.00 | 30,150.00 | 31,350.00 | 31,350.00 | 662,868 |
| Jan 19, 2024 | 30,100.00 | 30,350.00 | 29,650.00 | 29,950.00 | 29,950.00 | 389,395 |
| Jan 18, 2024 | 28,650.00 | 29,450.00 | 28,450.00 | 29,250.00 | 29,250.00 | 289,219 |
| Jan 17, 2024 | 30,350.00 | 30,350.00 | 28,650.00 | 28,650.00 | 28,650.00 | 393,042 |
| Jan 16, 2024 | 29,850.00 | 30,150.00 | 28,800.00 | 29,500.00 | 29,500.00 | 351,288 |
| Jan 15, 2024 | 29,350.00 | 30,550.00 | 29,350.00 | 29,800.00 | 29,800.00 | 334,044 |
| Jan 12, 2024 | 30,150.00 | 30,650.00 | 29,300.00 | 29,450.00 | 29,450.00 | 324,247 |
| Jan 11, 2024 | 29,950.00 | 30,550.00 | 29,700.00 | 30,000.00 | 30,000.00 | 313,644 |
| Jan 10, 2024 | 30,650.00 | 31,200.00 | 29,900.00 | 30,150.00 | 30,150.00 | 393,862 |
| Jan 9, 2024 | 31,800.00 | 32,500.00 | 30,300.00 | 30,450.00 | 30,450.00 | 887,213 |
| Jan 8, 2024 | 31,150.00 | 31,350.00 | 30,700.00 | 31,000.00 | 31,000.00 | 399,764 |
| Jan 5, 2024 | 31,750.00 | 31,750.00 | 30,150.00 | 30,900.00 | 30,900.00 | 1,072,025 |
| Jan 4, 2024 | 32,550.00 | 34,250.00 | 32,050.00 | 32,350.00 | 32,350.00 | 1,062,768 |
| Jan 3, 2024 | 32,800.00 | 33,250.00 | 31,950.00 | 33,000.00 | 33,000.00 | 755,882 |
| Jan 2, 2024 | 33,400.00 | 34,000.00 | 32,750.00 | 33,850.00 | 33,850.00 | 971,650 |
| Dec 28, 2023 | 34,900.00 | 35,100.00 | 33,200.00 | 33,300.00 | 33,300.00 | 1,552,480 |
| Dec 27, 2023 | 130.00 Dividend | |||||
| Dec 27, 2023 | 31,600.00 | 35,650.00 | 31,550.00 | 35,150.00 | 35,150.00 | 4,142,797 |
| Dec 26, 2023 | 32,150.00 | 32,500.00 | 30,200.00 | 31,200.00 | 31,070.00 | 707,260 |
| Dec 22, 2023 | 31,100.00 | 32,950.00 | 30,700.00 | 31,300.00 | 31,169.58 | 2,262,837 |
| Dec 21, 2023 | 29,400.00 | 30,650.00 | 29,050.00 | 30,500.00 | 30,372.92 | 526,060 |
| Dec 20, 2023 | 30,150.00 | 30,200.00 | 29,300.00 | 29,800.00 | 29,675.83 | 401,445 |
| Dec 19, 2023 | 29,800.00 | 30,800.00 | 29,350.00 | 29,850.00 | 29,725.63 | 653,186 |
| Dec 18, 2023 | 28,650.00 | 29,950.00 | 28,650.00 | 29,500.00 | 29,377.08 | 604,726 |
| Dec 15, 2023 | 29,750.00 | 29,850.00 | 27,900.00 | 28,300.00 | 28,182.08 | 825,056 |
| Dec 14, 2023 | 29,900.00 | 30,100.00 | 29,100.00 | 29,400.00 | 29,277.50 | 529,906 |
| Dec 13, 2023 | 30,050.00 | 30,600.00 | 29,200.00 | 29,250.00 | 29,128.13 | 625,721 |
| Dec 12, 2023 | 30,300.00 | 30,850.00 | 29,150.00 | 29,350.00 | 29,227.71 | 925,634 |
| Dec 11, 2023 | 29,150.00 | 30,650.00 | 28,750.00 | 29,600.00 | 29,476.67 | 1,022,192 |
| Dec 8, 2023 | 28,550.00 | 29,350.00 | 28,400.00 | 28,750.00 | 28,630.21 | 699,333 |
| Dec 7, 2023 | 28,100.00 | 28,800.00 | 27,750.00 | 27,750.00 | 27,634.38 | 456,760 |
| Dec 6, 2023 | 29,100.00 | 29,200.00 | 27,950.00 | 28,650.00 | 28,530.63 | 629,962 |
| Dec 5, 2023 | 29,350.00 | 30,700.00 | 28,450.00 | 28,800.00 | 28,680.00 | 814,135 |
| Dec 4, 2023 | 30,750.00 | 30,900.00 | 29,550.00 | 29,800.00 | 29,675.83 | 637,946 |
| Dec 1, 2023 | 30,350.00 | 31,850.00 | 30,250.00 | 30,750.00 | 30,621.88 | 1,024,230 |
| Nov 30, 2023 | 31,100.00 | 31,800.00 | 30,000.00 | 31,000.00 | 30,870.83 | 1,015,251 |
| Nov 29, 2023 | 30,600.00 | 33,400.00 | 30,200.00 | 31,550.00 | 31,418.54 | 3,213,327 |
| Nov 28, 2023 | 30,950.00 | 34,300.00 | 29,550.00 | 31,150.00 | 31,020.21 | 6,093,488 |
| Nov 27, 2023 | 28,500.00 | 30,150.00 | 28,150.00 | 29,800.00 | 29,675.83 | 2,484,746 |
| Nov 24, 2023 | 26,600.00 | 28,300.00 | 26,450.00 | 27,950.00 | 27,833.54 | 999,096 |
| Nov 23, 2023 | 27,600.00 | 27,650.00 | 26,200.00 | 26,600.00 | 26,489.17 | 817,526 |
| Nov 22, 2023 | 27,500.00 | 28,050.00 | 27,100.00 | 27,750.00 | 27,634.38 | 769,436 |
| Nov 21, 2023 | 26,850.00 | 28,750.00 | 26,750.00 | 27,800.00 | 27,684.17 | 2,348,865 |
| Nov 20, 2023 | 26,650.00 | 26,650.00 | 25,500.00 | 26,350.00 | 26,240.21 | 468,371 |
| Nov 17, 2023 | 25,650.00 | 26,400.00 | 25,550.00 | 26,200.00 | 26,090.83 | 617,706 |
| Nov 16, 2023 | 25,000.00 | 25,950.00 | 24,850.00 | 25,750.00 | 25,642.71 | 884,557 |
| Nov 15, 2023 | 24,400.00 | 25,050.00 | 23,900.00 | 24,700.00 | 24,597.08 | 835,607 |
| Nov 14, 2023 | 22,900.00 | 23,850.00 | 22,900.00 | 23,750.00 | 23,651.04 | 374,594 |
| Nov 13, 2023 | 24,050.00 | 24,450.00 | 22,550.00 | 22,550.00 | 22,456.04 | 604,783 |
| Nov 10, 2023 | 24,000.00 | 24,600.00 | 23,300.00 | 23,600.00 | 23,501.67 | 1,002,818 |
| Nov 9, 2023 | 23,250.00 | 23,600.00 | 23,000.00 | 23,150.00 | 23,053.54 | 333,113 |
| Nov 8, 2023 | 23,900.00 | 24,050.00 | 23,100.00 | 23,400.00 | 23,302.50 | 454,525 |
| Nov 7, 2023 | 23,000.00 | 23,850.00 | 22,650.00 | 23,250.00 | 23,153.13 | 562,724 |
| Nov 6, 2023 | 22,850.00 | 23,150.00 | 22,100.00 | 22,950.00 | 22,854.38 | 419,173 |
| Nov 3, 2023 | 22,500.00 | 22,550.00 | 21,800.00 | 22,250.00 | 22,157.29 | 329,796 |
| Nov 2, 2023 | 21,300.00 | 21,950.00 | 21,200.00 | 21,950.00 | 21,858.54 | 414,499 |
| Nov 1, 2023 | 20,800.00 | 21,100.00 | 20,250.00 | 20,400.00 | 20,315.00 | 300,683 |
| Oct 31, 2023 | 21,800.00 | 22,200.00 | 20,100.00 | 20,300.00 | 20,215.42 | 561,863 |
| Oct 30, 2023 | 21,150.00 | 22,000.00 | 20,750.00 | 21,800.00 | 21,709.17 | 384,524 |
| Oct 27, 2023 | 22,250.00 | 22,250.00 | 21,000.00 | 21,250.00 | 21,161.46 | 437,091 |
| Oct 26, 2023 | 22,000.00 | 22,350.00 | 21,650.00 | 21,800.00 | 21,709.17 | 462,684 |
| Oct 25, 2023 | 23,700.00 | 24,300.00 | 23,050.00 | 23,150.00 | 23,053.54 | 540,527 |