KOSDAQ - Delayed Quote KRW
Com2uS Holdings Corporation (063080.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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 25,700.00 | 26,400.00 | 24,600.00 | 25,300.00 | 25,300.00 | 142,770 |
| Nov 18, 2024 | 25,350.00 | 25,900.00 | 23,700.00 | 25,000.00 | 25,000.00 | 135,124 |
| Nov 15, 2024 | 24,700.00 | 24,900.00 | 23,500.00 | 24,300.00 | 24,300.00 | 192,584 |
| Nov 14, 2024 | 25,600.00 | 26,500.00 | 24,850.00 | 25,900.00 | 25,900.00 | 266,473 |
| Nov 13, 2024 | 29,400.00 | 29,500.00 | 25,250.00 | 25,350.00 | 25,350.00 | 756,252 |
| Nov 12, 2024 | 23,200.00 | 28,250.00 | 23,100.00 | 28,250.00 | 28,250.00 | 1,301,988 |
| Nov 11, 2024 | 22,550.00 | 23,250.00 | 21,650.00 | 21,750.00 | 21,750.00 | 57,634 |
| Nov 8, 2024 | 22,500.00 | 22,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 47,098 |
| Nov 7, 2024 | 23,300.00 | 23,300.00 | 21,950.00 | 22,450.00 | 22,450.00 | 70,325 |
| Nov 6, 2024 | 23,500.00 | 24,250.00 | 22,900.00 | 23,300.00 | 23,300.00 | 76,854 |
| Nov 5, 2024 | 22,300.00 | 24,150.00 | 22,250.00 | 23,250.00 | 23,250.00 | 59,891 |
| Nov 4, 2024 | 22,650.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 27,042 |
| Nov 1, 2024 | 23,550.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 44,639 |
| Oct 31, 2024 | 23,650.00 | 23,800.00 | 22,250.00 | 23,450.00 | 23,450.00 | 46,581 |
| Oct 30, 2024 | 23,050.00 | 23,950.00 | 22,750.00 | 23,700.00 | 23,700.00 | 61,492 |
| Oct 29, 2024 | 21,550.00 | 23,100.00 | 21,350.00 | 23,050.00 | 23,050.00 | 53,264 |
| Oct 28, 2024 | 20,650.00 | 21,500.00 | 20,650.00 | 21,500.00 | 21,500.00 | 19,503 |
| Oct 25, 2024 | 20,900.00 | 21,150.00 | 20,300.00 | 20,500.00 | 20,500.00 | 25,809 |
| Oct 24, 2024 | 21,350.00 | 22,300.00 | 20,800.00 | 20,850.00 | 20,850.00 | 18,793 |
| Oct 23, 2024 | 21,050.00 | 22,000.00 | 20,800.00 | 21,550.00 | 21,550.00 | 30,289 |
| Oct 22, 2024 | 21,800.00 | 21,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 14,710 |
| Oct 21, 2024 | 20,900.00 | 22,350.00 | 20,600.00 | 22,000.00 | 22,000.00 | 29,080 |
| Oct 18, 2024 | 21,700.00 | 21,700.00 | 20,650.00 | 20,700.00 | 20,700.00 | 19,349 |
| Oct 17, 2024 | 21,800.00 | 21,900.00 | 21,400.00 | 21,450.00 | 21,450.00 | 10,166 |
| Oct 16, 2024 | 22,350.00 | 22,350.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,912 |
| Oct 15, 2024 | 22,000.00 | 22,800.00 | 21,900.00 | 22,350.00 | 22,350.00 | 24,060 |
| Oct 14, 2024 | 21,300.00 | 22,000.00 | 21,300.00 | 22,000.00 | 22,000.00 | 11,167 |
| Oct 11, 2024 | 21,700.00 | 22,550.00 | 21,350.00 | 21,400.00 | 21,400.00 | 38,881 |
| Oct 10, 2024 | 22,800.00 | 23,050.00 | 21,700.00 | 21,900.00 | 21,900.00 | 31,443 |
| Oct 8, 2024 | 22,550.00 | 23,000.00 | 22,300.00 | 22,800.00 | 22,800.00 | 14,816 |
| Oct 7, 2024 | 22,700.00 | 22,850.00 | 22,050.00 | 22,550.00 | 22,550.00 | 14,137 |
| Oct 4, 2024 | 21,900.00 | 22,850.00 | 21,750.00 | 22,550.00 | 22,550.00 | 12,129 |
| Oct 2, 2024 | 22,100.00 | 22,700.00 | 21,450.00 | 22,100.00 | 22,100.00 | 19,276 |
| Sep 30, 2024 | 23,300.00 | 23,500.00 | 22,150.00 | 22,300.00 | 22,300.00 | 21,392 |
| Sep 27, 2024 | 22,200.00 | 23,200.00 | 22,000.00 | 23,050.00 | 23,050.00 | 35,621 |
| Sep 26, 2024 | 22,000.00 | 22,250.00 | 21,750.00 | 22,200.00 | 22,200.00 | 16,386 |
| Sep 25, 2024 | 21,600.00 | 22,250.00 | 21,600.00 | 22,000.00 | 22,000.00 | 25,353 |
| Sep 24, 2024 | 21,400.00 | 21,900.00 | 21,200.00 | 21,800.00 | 21,800.00 | 29,695 |
| Sep 23, 2024 | 20,700.00 | 21,600.00 | 20,400.00 | 21,400.00 | 21,400.00 | 33,628 |
| Sep 20, 2024 | 21,600.00 | 21,950.00 | 20,650.00 | 20,650.00 | 20,650.00 | 106,225 |
| Sep 19, 2024 | 21,600.00 | 22,150.00 | 21,500.00 | 21,650.00 | 21,650.00 | 12,062 |
| Sep 13, 2024 | 21,000.00 | 21,750.00 | 20,900.00 | 21,700.00 | 21,700.00 | 11,979 |
| Sep 12, 2024 | 20,450.00 | 21,450.00 | 20,450.00 | 21,250.00 | 21,250.00 | 19,056 |
| Sep 11, 2024 | 21,400.00 | 21,400.00 | 20,050.00 | 20,200.00 | 20,200.00 | 42,687 |
| Sep 10, 2024 | 21,300.00 | 21,400.00 | 20,350.00 | 21,000.00 | 21,000.00 | 13,860 |
| Sep 9, 2024 | 20,250.00 | 21,500.00 | 20,250.00 | 21,400.00 | 21,400.00 | 20,568 |
| Sep 6, 2024 | 22,400.00 | 23,000.00 | 20,650.00 | 21,200.00 | 21,200.00 | 48,269 |
| Sep 5, 2024 | 23,650.00 | 24,300.00 | 22,700.00 | 22,750.00 | 22,750.00 | 35,027 |
| Sep 4, 2024 | 23,300.00 | 23,800.00 | 22,750.00 | 23,650.00 | 23,650.00 | 34,905 |
| Sep 3, 2024 | 23,400.00 | 24,000.00 | 23,150.00 | 23,750.00 | 23,750.00 | 26,770 |
| Sep 2, 2024 | 23,750.00 | 23,900.00 | 23,200.00 | 23,400.00 | 23,400.00 | 6,795 |
| Aug 30, 2024 | 22,800.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | 21,377 |
| Aug 29, 2024 | 22,600.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 13,120 |
| Aug 28, 2024 | 23,450.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 31,547 |
| Aug 27, 2024 | 23,300.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 9,189 |
| Aug 26, 2024 | 23,400.00 | 23,750.00 | 22,800.00 | 23,500.00 | 23,500.00 | 21,293 |
| Aug 23, 2024 | 23,250.00 | 23,450.00 | 22,800.00 | 23,100.00 | 23,100.00 | 18,885 |
| Aug 22, 2024 | 23,700.00 | 24,150.00 | 23,050.00 | 23,250.00 | 23,250.00 | 23,912 |
| Aug 21, 2024 | 23,950.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 15,631 |
| Aug 20, 2024 | 24,050.00 | 24,050.00 | 23,550.00 | 23,850.00 | 23,850.00 | 16,654 |
| Aug 19, 2024 | 23,650.00 | 24,100.00 | 23,500.00 | 23,600.00 | 23,600.00 | 12,287 |
| Aug 16, 2024 | 24,050.00 | 24,150.00 | 23,250.00 | 23,650.00 | 23,650.00 | 27,193 |
| Aug 14, 2024 | 23,600.00 | 24,200.00 | 23,350.00 | 24,100.00 | 24,100.00 | 15,426 |
| Aug 13, 2024 | 24,250.00 | 24,250.00 | 23,300.00 | 23,700.00 | 23,700.00 | 12,382 |
| Aug 12, 2024 | 23,750.00 | 24,300.00 | 23,600.00 | 23,900.00 | 23,900.00 | 17,813 |
| Aug 9, 2024 | 23,650.00 | 24,750.00 | 23,500.00 | 23,800.00 | 23,800.00 | 21,495 |
| Aug 8, 2024 | 23,200.00 | 24,200.00 | 23,200.00 | 23,500.00 | 23,500.00 | 15,802 |
| Aug 7, 2024 | 23,350.00 | 24,150.00 | 23,300.00 | 23,850.00 | 23,850.00 | 17,644 |
| Aug 6, 2024 | 21,800.00 | 23,700.00 | 21,800.00 | 23,450.00 | 23,450.00 | 63,230 |
| Aug 5, 2024 | 25,600.00 | 25,650.00 | 21,000.00 | 21,800.00 | 21,800.00 | 86,520 |
| Aug 2, 2024 | 26,600.00 | 26,700.00 | 25,850.00 | 26,000.00 | 26,000.00 | 17,615 |
| Aug 1, 2024 | 26,150.00 | 27,700.00 | 26,100.00 | 26,900.00 | 26,900.00 | 29,239 |
| Jul 31, 2024 | 27,050.00 | 27,250.00 | 25,900.00 | 26,250.00 | 26,250.00 | 56,496 |
| Jul 30, 2024 | 27,800.00 | 28,250.00 | 27,100.00 | 27,250.00 | 27,250.00 | 30,609 |
| Jul 29, 2024 | 28,050.00 | 29,050.00 | 27,700.00 | 28,300.00 | 28,300.00 | 32,983 |
| Jul 26, 2024 | 27,000.00 | 28,400.00 | 27,000.00 | 28,000.00 | 28,000.00 | 30,756 |
| Jul 25, 2024 | 27,500.00 | 28,000.00 | 26,900.00 | 27,200.00 | 27,200.00 | 40,489 |
| Jul 24, 2024 | 27,500.00 | 29,800.00 | 27,150.00 | 28,050.00 | 28,050.00 | 103,217 |
| Jul 23, 2024 | 28,300.00 | 28,850.00 | 27,600.00 | 28,000.00 | 28,000.00 | 72,426 |
| Jul 22, 2024 | 26,600.00 | 31,900.00 | 26,200.00 | 28,450.00 | 28,450.00 | 726,900 |
| Jul 19, 2024 | 27,200.00 | 27,350.00 | 26,600.00 | 26,850.00 | 26,850.00 | 11,918 |
| Jul 18, 2024 | 27,100.00 | 27,550.00 | 26,500.00 | 27,350.00 | 27,350.00 | 11,935 |
| Jul 17, 2024 | 27,250.00 | 27,600.00 | 27,100.00 | 27,350.00 | 27,350.00 | 24,116 |
| Jul 16, 2024 | 28,100.00 | 28,100.00 | 27,100.00 | 27,400.00 | 27,400.00 | 18,030 |
| Jul 15, 2024 | 26,350.00 | 28,500.00 | 26,350.00 | 28,000.00 | 28,000.00 | 51,997 |
| Jul 12, 2024 | 26,250.00 | 27,150.00 | 26,250.00 | 26,600.00 | 26,600.00 | 13,731 |
| Jul 11, 2024 | 26,850.00 | 26,850.00 | 26,300.00 | 26,300.00 | 26,300.00 | 13,727 |
| Jul 10, 2024 | 26,500.00 | 26,950.00 | 26,100.00 | 26,900.00 | 26,900.00 | 13,447 |
| Jul 9, 2024 | 26,450.00 | 27,050.00 | 26,250.00 | 26,800.00 | 26,800.00 | 17,633 |
| Jul 8, 2024 | 25,550.00 | 26,400.00 | 25,450.00 | 26,300.00 | 26,300.00 | 13,709 |
| Jul 5, 2024 | 25,500.00 | 26,100.00 | 25,300.00 | 25,550.00 | 25,550.00 | 18,343 |
| Jul 4, 2024 | 25,200.00 | 26,050.00 | 24,950.00 | 25,500.00 | 25,500.00 | 30,586 |
| Jul 3, 2024 | 24,700.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,750.00 | 11,679 |
| Jul 2, 2024 | 25,100.00 | 25,350.00 | 24,400.00 | 24,700.00 | 24,700.00 | 13,201 |
| Jul 1, 2024 | 24,800.00 | 25,350.00 | 24,700.00 | 25,350.00 | 25,350.00 | 12,650 |
| Jun 28, 2024 | 24,800.00 | 25,300.00 | 24,650.00 | 25,000.00 | 25,000.00 | 17,580 |
| Jun 27, 2024 | 25,200.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 14,908 |
| Jun 26, 2024 | 26,450.00 | 26,950.00 | 25,450.00 | 25,450.00 | 25,450.00 | 21,288 |
| Jun 25, 2024 | 25,000.00 | 26,200.00 | 25,000.00 | 26,200.00 | 26,200.00 | 11,918 |
| Jun 24, 2024 | 25,400.00 | 25,700.00 | 25,150.00 | 25,200.00 | 25,200.00 | 13,863 |
| Jun 21, 2024 | 26,150.00 | 26,550.00 | 25,400.00 | 25,400.00 | 25,400.00 | 12,907 |
| Jun 20, 2024 | 25,800.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | 11,103 |
| Jun 19, 2024 | 26,150.00 | 26,500.00 | 25,700.00 | 25,800.00 | 25,800.00 | 16,152 |
| Jun 18, 2024 | 26,950.00 | 26,950.00 | 26,100.00 | 26,550.00 | 26,550.00 | 16,721 |
| Jun 17, 2024 | 26,300.00 | 26,750.00 | 26,150.00 | 26,600.00 | 26,600.00 | 20,087 |
| Jun 14, 2024 | 27,100.00 | 27,150.00 | 26,400.00 | 26,550.00 | 26,550.00 | 17,114 |
| Jun 13, 2024 | 27,100.00 | 27,500.00 | 27,000.00 | 27,100.00 | 27,100.00 | 10,038 |
| Jun 12, 2024 | 27,300.00 | 27,550.00 | 26,900.00 | 27,050.00 | 27,050.00 | 16,540 |
| Jun 11, 2024 | 27,500.00 | 27,700.00 | 27,350.00 | 27,350.00 | 27,350.00 | 11,703 |
| Jun 10, 2024 | 28,050.00 | 28,050.00 | 27,450.00 | 27,650.00 | 27,650.00 | 16,724 |
| Jun 7, 2024 | 27,950.00 | 28,650.00 | 27,850.00 | 27,900.00 | 27,900.00 | 14,616 |
| Jun 5, 2024 | 27,800.00 | 28,300.00 | 27,700.00 | 28,050.00 | 28,050.00 | 15,799 |
| Jun 4, 2024 | 28,050.00 | 28,300.00 | 27,950.00 | 27,950.00 | 27,950.00 | 16,313 |
| Jun 3, 2024 | 28,250.00 | 28,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 9,474 |
| May 31, 2024 | 27,550.00 | 28,950.00 | 27,550.00 | 27,950.00 | 27,950.00 | 23,246 |
| May 30, 2024 | 28,050.00 | 28,250.00 | 27,500.00 | 27,550.00 | 27,550.00 | 21,397 |
| May 29, 2024 | 28,250.00 | 28,600.00 | 28,000.00 | 28,050.00 | 28,050.00 | 13,949 |
| May 28, 2024 | 28,500.00 | 29,500.00 | 28,300.00 | 28,300.00 | 28,300.00 | 21,965 |
| May 27, 2024 | 29,500.00 | 29,500.00 | 28,300.00 | 28,800.00 | 28,800.00 | 25,388 |
| May 24, 2024 | 29,800.00 | 29,800.00 | 28,950.00 | 29,050.00 | 29,050.00 | 23,338 |
| May 23, 2024 | 29,800.00 | 30,050.00 | 29,300.00 | 29,800.00 | 29,800.00 | 11,981 |
| May 22, 2024 | 30,550.00 | 30,550.00 | 29,850.00 | 30,000.00 | 30,000.00 | 12,748 |
| May 21, 2024 | 30,100.00 | 30,650.00 | 29,900.00 | 30,300.00 | 30,300.00 | 18,714 |
| May 20, 2024 | 31,000.00 | 31,000.00 | 29,800.00 | 29,850.00 | 29,850.00 | 27,876 |
| May 17, 2024 | 30,900.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | 15,815 |
| May 16, 2024 | 31,150.00 | 31,650.00 | 30,800.00 | 30,950.00 | 30,950.00 | 18,001 |
| May 14, 2024 | 30,700.00 | 31,500.00 | 30,700.00 | 31,000.00 | 31,000.00 | 23,550 |
| May 13, 2024 | 31,300.00 | 31,550.00 | 30,450.00 | 30,700.00 | 30,700.00 | 20,360 |
| May 10, 2024 | 32,400.00 | 33,600.00 | 31,100.00 | 31,200.00 | 31,200.00 | 131,817 |
| May 9, 2024 | 31,200.00 | 31,650.00 | 30,800.00 | 31,650.00 | 31,650.00 | 17,740 |
| May 8, 2024 | 30,800.00 | 31,500.00 | 30,800.00 | 30,850.00 | 30,850.00 | 21,052 |
| May 7, 2024 | 30,700.00 | 31,250.00 | 30,650.00 | 31,000.00 | 31,000.00 | 13,874 |
| May 3, 2024 | 30,100.00 | 31,150.00 | 30,100.00 | 30,700.00 | 30,700.00 | 19,812 |
| May 2, 2024 | 29,700.00 | 30,400.00 | 29,650.00 | 30,100.00 | 30,100.00 | 18,165 |
| Apr 30, 2024 | 29,800.00 | 30,250.00 | 29,700.00 | 30,000.00 | 30,000.00 | 16,206 |
| Apr 29, 2024 | 29,750.00 | 30,150.00 | 29,600.00 | 30,100.00 | 30,100.00 | 15,475 |
| Apr 26, 2024 | 29,850.00 | 30,150.00 | 29,550.00 | 29,650.00 | 29,650.00 | 14,114 |
| Apr 25, 2024 | 30,750.00 | 30,750.00 | 29,850.00 | 29,850.00 | 29,850.00 | 15,694 |
| Apr 24, 2024 | 30,900.00 | 31,000.00 | 30,400.00 | 30,900.00 | 30,900.00 | 10,963 |
| Apr 23, 2024 | 30,600.00 | 31,800.00 | 30,350.00 | 30,350.00 | 30,350.00 | 30,147 |
| Apr 22, 2024 | 30,050.00 | 30,550.00 | 29,800.00 | 30,550.00 | 30,550.00 | 22,139 |
| Apr 19, 2024 | 30,550.00 | 30,850.00 | 29,550.00 | 30,050.00 | 30,050.00 | 21,339 |
| Apr 18, 2024 | 29,750.00 | 31,100.00 | 29,750.00 | 30,850.00 | 30,850.00 | 14,152 |
| Apr 17, 2024 | 30,450.00 | 30,800.00 | 30,150.00 | 30,150.00 | 30,150.00 | 19,105 |
| Apr 16, 2024 | 31,750.00 | 31,850.00 | 30,450.00 | 30,550.00 | 30,550.00 | 38,359 |
| Apr 15, 2024 | 32,300.00 | 32,500.00 | 31,700.00 | 32,050.00 | 32,050.00 | 19,981 |
| Apr 12, 2024 | 32,500.00 | 33,500.00 | 32,300.00 | 32,950.00 | 32,950.00 | 18,755 |
| Apr 11, 2024 | 32,050.00 | 33,300.00 | 32,050.00 | 32,750.00 | 32,750.00 | 10,196 |
| Apr 9, 2024 | 33,200.00 | 33,800.00 | 32,750.00 | 32,950.00 | 32,950.00 | 19,803 |
| Apr 8, 2024 | 33,650.00 | 33,800.00 | 32,550.00 | 33,500.00 | 33,500.00 | 18,150 |
| Apr 5, 2024 | 32,050.00 | 34,000.00 | 32,050.00 | 33,900.00 | 33,900.00 | 64,595 |
| Apr 4, 2024 | 32,250.00 | 33,200.00 | 31,950.00 | 32,050.00 | 32,050.00 | 40,638 |
| Apr 3, 2024 | 33,200.00 | 33,200.00 | 32,000.00 | 32,250.00 | 32,250.00 | 33,124 |
| Apr 2, 2024 | 34,800.00 | 35,000.00 | 31,950.00 | 33,200.00 | 33,200.00 | 159,241 |
| Apr 1, 2024 | 34,950.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 52,918 |
| Mar 29, 2024 | 35,500.00 | 35,700.00 | 34,600.00 | 34,950.00 | 34,950.00 | 60,055 |
| Mar 28, 2024 | 36,750.00 | 36,750.00 | 35,350.00 | 35,700.00 | 35,700.00 | 97,886 |
| Mar 27, 2024 | 37,400.00 | 38,200.00 | 36,600.00 | 36,600.00 | 36,600.00 | 56,636 |
| Mar 26, 2024 | 38,050.00 | 38,300.00 | 37,100.00 | 37,600.00 | 37,600.00 | 33,618 |
| Mar 25, 2024 | 37,550.00 | 38,100.00 | 36,650.00 | 37,950.00 | 37,950.00 | 46,046 |
| Mar 22, 2024 | 37,800.00 | 37,800.00 | 36,550.00 | 37,350.00 | 37,350.00 | 66,314 |
| Mar 21, 2024 | 38,600.00 | 39,300.00 | 37,600.00 | 37,800.00 | 37,800.00 | 75,179 |
| Mar 20, 2024 | 38,750.00 | 39,400.00 | 37,500.00 | 37,500.00 | 37,500.00 | 58,327 |
| Mar 19, 2024 | 38,950.00 | 40,300.00 | 38,500.00 | 38,900.00 | 38,900.00 | 81,940 |
| Mar 18, 2024 | 37,600.00 | 39,900.00 | 37,500.00 | 39,350.00 | 39,350.00 | 104,166 |
| Mar 15, 2024 | 38,350.00 | 38,650.00 | 36,950.00 | 37,650.00 | 37,650.00 | 131,810 |
| Mar 14, 2024 | 40,900.00 | 41,700.00 | 38,500.00 | 39,100.00 | 39,100.00 | 110,691 |
| Mar 13, 2024 | 40,500.00 | 42,700.00 | 39,300.00 | 40,700.00 | 40,700.00 | 243,823 |
| Mar 12, 2024 | 42,000.00 | 42,700.00 | 40,300.00 | 40,700.00 | 40,700.00 | 234,080 |
| Mar 11, 2024 | 39,700.00 | 41,500.00 | 39,150.00 | 40,300.00 | 40,300.00 | 232,901 |
| Mar 8, 2024 | 39,400.00 | 39,900.00 | 38,350.00 | 38,800.00 | 38,800.00 | 125,173 |
| Mar 7, 2024 | 38,250.00 | 40,500.00 | 37,400.00 | 39,700.00 | 39,700.00 | 427,642 |
| Mar 6, 2024 | 37,800.00 | 38,250.00 | 36,900.00 | 37,800.00 | 37,800.00 | 267,289 |
| Mar 5, 2024 | 36,650.00 | 44,450.00 | 35,500.00 | 39,250.00 | 39,250.00 | 1,663,138 |
| Mar 4, 2024 | 36,450.00 | 37,700.00 | 35,800.00 | 36,150.00 | 36,150.00 | 44,669 |
| Feb 29, 2024 | 38,800.00 | 38,900.00 | 35,600.00 | 35,900.00 | 35,900.00 | 165,717 |
| Feb 28, 2024 | 35,800.00 | 37,150.00 | 35,400.00 | 36,450.00 | 36,450.00 | 56,132 |
| Feb 27, 2024 | 36,400.00 | 37,350.00 | 33,500.00 | 34,900.00 | 34,900.00 | 97,053 |
| Feb 26, 2024 | 35,000.00 | 35,750.00 | 34,650.00 | 34,650.00 | 34,650.00 | 38,913 |
| Feb 23, 2024 | 35,650.00 | 35,950.00 | 35,050.00 | 35,350.00 | 35,350.00 | 24,866 |
| Feb 22, 2024 | 36,000.00 | 36,150.00 | 35,600.00 | 35,700.00 | 35,700.00 | 26,219 |
| Feb 21, 2024 | 36,500.00 | 36,700.00 | 35,850.00 | 36,000.00 | 36,000.00 | 32,588 |
| Feb 20, 2024 | 37,300.00 | 37,450.00 | 36,650.00 | 36,700.00 | 36,700.00 | 25,791 |
| Feb 19, 2024 | 37,300.00 | 37,900.00 | 37,000.00 | 37,150.00 | 37,150.00 | 32,297 |
| Feb 16, 2024 | 37,850.00 | 37,850.00 | 36,900.00 | 37,400.00 | 37,400.00 | 58,820 |
| Feb 15, 2024 | 36,950.00 | 38,750.00 | 36,550.00 | 38,100.00 | 38,100.00 | 214,077 |
| Feb 14, 2024 | 35,300.00 | 36,550.00 | 35,100.00 | 36,450.00 | 36,450.00 | 41,788 |
| Feb 13, 2024 | 36,450.00 | 37,300.00 | 35,800.00 | 36,000.00 | 36,000.00 | 61,524 |
| Feb 8, 2024 | 35,350.00 | 36,600.00 | 35,350.00 | 35,400.00 | 35,400.00 | 47,551 |
| Feb 7, 2024 | 36,400.00 | 36,750.00 | 35,000.00 | 35,050.00 | 35,050.00 | 44,222 |
| Feb 6, 2024 | 37,700.00 | 37,700.00 | 36,100.00 | 36,400.00 | 36,400.00 | 41,222 |
| Feb 5, 2024 | 36,650.00 | 37,800.00 | 35,400.00 | 37,700.00 | 37,700.00 | 67,207 |
| Feb 2, 2024 | 38,350.00 | 38,350.00 | 36,700.00 | 36,900.00 | 36,900.00 | 73,767 |
| Feb 1, 2024 | 38,650.00 | 39,150.00 | 37,050.00 | 37,250.00 | 37,250.00 | 79,584 |
| Jan 31, 2024 | 38,100.00 | 39,800.00 | 37,650.00 | 38,650.00 | 38,650.00 | 196,963 |
| Jan 30, 2024 | 36,400.00 | 38,200.00 | 35,450.00 | 38,200.00 | 38,200.00 | 106,972 |
| Jan 29, 2024 | 36,150.00 | 37,500.00 | 35,150.00 | 36,550.00 | 36,550.00 | 71,584 |
| Jan 26, 2024 | 36,350.00 | 37,650.00 | 35,050.00 | 36,500.00 | 36,500.00 | 79,071 |
| Jan 25, 2024 | 36,600.00 | 37,000.00 | 35,150.00 | 35,800.00 | 35,800.00 | 48,194 |
| Jan 24, 2024 | 34,500.00 | 37,100.00 | 34,450.00 | 36,300.00 | 36,300.00 | 119,953 |
| Jan 23, 2024 | 33,500.00 | 35,250.00 | 33,100.00 | 34,450.00 | 34,450.00 | 56,036 |
| Jan 22, 2024 | 34,700.00 | 34,800.00 | 33,250.00 | 33,700.00 | 33,700.00 | 43,603 |
| Jan 19, 2024 | 33,700.00 | 34,950.00 | 33,200.00 | 33,950.00 | 33,950.00 | 76,257 |
| Jan 18, 2024 | 33,800.00 | 34,450.00 | 32,950.00 | 33,300.00 | 33,300.00 | 68,020 |
| Jan 17, 2024 | 36,300.00 | 36,700.00 | 33,700.00 | 33,800.00 | 33,800.00 | 109,779 |
| Jan 16, 2024 | 36,800.00 | 37,700.00 | 36,000.00 | 36,300.00 | 36,300.00 | 73,801 |
| Jan 15, 2024 | 37,300.00 | 38,500.00 | 36,050.00 | 37,150.00 | 37,150.00 | 136,438 |
| Jan 12, 2024 | 39,100.00 | 39,750.00 | 37,500.00 | 37,900.00 | 37,900.00 | 169,226 |
| Jan 11, 2024 | 39,750.00 | 42,650.00 | 38,550.00 | 40,850.00 | 40,850.00 | 587,985 |
| Jan 10, 2024 | 37,550.00 | 38,250.00 | 36,400.00 | 36,900.00 | 36,900.00 | 108,580 |
| Jan 9, 2024 | 35,750.00 | 38,150.00 | 35,750.00 | 37,900.00 | 37,900.00 | 187,471 |
| Jan 8, 2024 | 35,000.00 | 35,700.00 | 35,000.00 | 35,150.00 | 35,150.00 | 43,888 |
| Jan 5, 2024 | 35,150.00 | 35,550.00 | 34,850.00 | 35,150.00 | 35,150.00 | 53,806 |
| Jan 4, 2024 | 36,300.00 | 36,800.00 | 34,550.00 | 34,950.00 | 34,950.00 | 111,601 |
| Jan 3, 2024 | 37,850.00 | 37,950.00 | 36,800.00 | 36,900.00 | 36,900.00 | 69,839 |
| Jan 2, 2024 | 37,400.00 | 38,100.00 | 36,150.00 | 37,500.00 | 37,500.00 | 86,732 |
| Dec 28, 2023 | 36,800.00 | 37,600.00 | 36,300.00 | 37,000.00 | 37,000.00 | 94,524 |
| Dec 27, 2023 | 36,900.00 | 37,250.00 | 36,250.00 | 36,300.00 | 36,300.00 | 74,739 |
| Dec 26, 2023 | 39,550.00 | 40,350.00 | 36,900.00 | 36,950.00 | 36,950.00 | 171,313 |
| Dec 22, 2023 | 44,750.00 | 44,800.00 | 39,100.00 | 39,250.00 | 39,250.00 | 327,403 |
| Dec 21, 2023 | 44,650.00 | 45,400.00 | 42,850.00 | 44,850.00 | 44,850.00 | 171,370 |
| Dec 20, 2023 | 45,550.00 | 45,900.00 | 44,250.00 | 44,650.00 | 44,650.00 | 163,310 |
| Dec 19, 2023 | 42,300.00 | 45,000.00 | 42,150.00 | 44,800.00 | 44,800.00 | 220,734 |
| Dec 18, 2023 | 42,250.00 | 43,100.00 | 41,550.00 | 42,200.00 | 42,200.00 | 130,476 |
| Dec 15, 2023 | 44,850.00 | 45,800.00 | 41,400.00 | 42,600.00 | 42,600.00 | 274,821 |
| Dec 14, 2023 | 46,200.00 | 46,750.00 | 44,600.00 | 44,850.00 | 44,850.00 | 214,116 |
| Dec 13, 2023 | 48,100.00 | 48,200.00 | 45,300.00 | 45,450.00 | 45,450.00 | 245,088 |
| Dec 12, 2023 | 49,150.00 | 52,600.00 | 46,600.00 | 47,100.00 | 47,100.00 | 640,018 |
| Dec 11, 2023 | 49,400.00 | 53,600.00 | 47,950.00 | 49,650.00 | 49,650.00 | 653,141 |
| Dec 8, 2023 | 47,200.00 | 49,750.00 | 45,700.00 | 49,300.00 | 49,300.00 | 598,146 |
| Dec 7, 2023 | 45,200.00 | 49,650.00 | 44,000.00 | 47,450.00 | 47,450.00 | 1,612,893 |
| Dec 6, 2023 | 35,600.00 | 45,200.00 | 35,000.00 | 45,200.00 | 45,200.00 | 1,546,716 |
| Dec 5, 2023 | 37,700.00 | 38,750.00 | 34,750.00 | 34,800.00 | 34,800.00 | 204,079 |
| Dec 4, 2023 | 37,700.00 | 41,300.00 | 36,750.00 | 37,600.00 | 37,600.00 | 528,131 |
| Dec 1, 2023 | 35,200.00 | 37,500.00 | 34,750.00 | 36,150.00 | 36,150.00 | 174,249 |
| Nov 30, 2023 | 34,750.00 | 35,050.00 | 33,850.00 | 34,900.00 | 34,900.00 | 32,379 |
| Nov 29, 2023 | 33,950.00 | 35,550.00 | 33,900.00 | 34,450.00 | 34,450.00 | 85,325 |
| Nov 28, 2023 | 34,550.00 | 34,900.00 | 33,150.00 | 33,550.00 | 33,550.00 | 69,370 |
| Nov 27, 2023 | 33,850.00 | 35,700.00 | 32,800.00 | 34,850.00 | 34,850.00 | 165,965 |
| Nov 24, 2023 | 34,000.00 | 34,100.00 | 32,600.00 | 32,850.00 | 32,850.00 | 47,255 |
| Nov 23, 2023 | 33,200.00 | 34,600.00 | 32,400.00 | 33,450.00 | 33,450.00 | 85,343 |
| Nov 22, 2023 | 33,150.00 | 33,450.00 | 31,850.00 | 32,800.00 | 32,800.00 | 55,052 |
| Nov 21, 2023 | 33,850.00 | 34,600.00 | 33,050.00 | 33,200.00 | 33,200.00 | 71,002 |
| Nov 20, 2023 | 33,750.00 | 34,250.00 | 33,300.00 | 33,950.00 | 33,950.00 | 55,938 |