KSE - Delayed Quote KRW
Kolmar Korea Co., Ltd. (161890.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 | 53,400.00 | 55,300.00 | 51,900.00 | 54,300.00 | 54,300.00 | 324,793 |
| Nov 14, 2024 | 56,400.00 | 56,900.00 | 52,700.00 | 53,400.00 | 53,400.00 | 291,381 |
| Nov 13, 2024 | 55,600.00 | 57,100.00 | 55,000.00 | 55,800.00 | 55,800.00 | 239,675 |
| Nov 12, 2024 | 59,000.00 | 59,100.00 | 55,700.00 | 55,800.00 | 55,800.00 | 415,845 |
| Nov 11, 2024 | 60,600.00 | 60,600.00 | 55,600.00 | 58,500.00 | 58,500.00 | 696,177 |
| Nov 8, 2024 | 67,200.00 | 69,100.00 | 60,900.00 | 61,200.00 | 61,200.00 | 1,288,158 |
| Nov 7, 2024 | 70,100.00 | 70,400.00 | 65,900.00 | 66,500.00 | 66,500.00 | 352,260 |
| Nov 6, 2024 | 69,700.00 | 71,400.00 | 68,500.00 | 69,600.00 | 69,600.00 | 199,151 |
| Nov 5, 2024 | 69,100.00 | 70,500.00 | 69,100.00 | 69,300.00 | 69,300.00 | 139,868 |
| Nov 4, 2024 | 68,000.00 | 70,300.00 | 67,600.00 | 69,900.00 | 69,900.00 | 201,688 |
| Nov 1, 2024 | 71,200.00 | 71,400.00 | 67,600.00 | 67,800.00 | 67,800.00 | 217,973 |
| Oct 31, 2024 | 69,000.00 | 71,300.00 | 67,900.00 | 70,900.00 | 70,900.00 | 239,929 |
| Oct 30, 2024 | 67,900.00 | 70,200.00 | 67,300.00 | 69,000.00 | 69,000.00 | 148,706 |
| Oct 29, 2024 | 67,500.00 | 67,700.00 | 66,100.00 | 67,300.00 | 67,300.00 | 72,663 |
| Oct 28, 2024 | 66,400.00 | 68,300.00 | 66,400.00 | 67,700.00 | 67,700.00 | 166,378 |
| Oct 25, 2024 | 70,000.00 | 70,100.00 | 65,500.00 | 66,400.00 | 66,400.00 | 377,455 |
| Oct 24, 2024 | 68,200.00 | 70,800.00 | 68,200.00 | 70,200.00 | 70,200.00 | 116,299 |
| Oct 23, 2024 | 70,200.00 | 70,400.00 | 68,400.00 | 69,000.00 | 69,000.00 | 226,652 |
| Oct 22, 2024 | 70,500.00 | 71,000.00 | 67,400.00 | 70,200.00 | 70,200.00 | 351,812 |
| Oct 21, 2024 | 72,700.00 | 72,800.00 | 69,000.00 | 70,800.00 | 70,800.00 | 245,849 |
| Oct 18, 2024 | 71,000.00 | 73,400.00 | 71,000.00 | 72,100.00 | 72,100.00 | 289,915 |
| Oct 17, 2024 | 70,300.00 | 72,300.00 | 70,200.00 | 70,900.00 | 70,900.00 | 226,964 |
| Oct 16, 2024 | 69,800.00 | 71,000.00 | 69,200.00 | 70,100.00 | 70,100.00 | 202,051 |
| Oct 15, 2024 | 69,200.00 | 71,400.00 | 67,800.00 | 70,600.00 | 70,600.00 | 325,743 |
| Oct 14, 2024 | 69,700.00 | 70,400.00 | 67,400.00 | 69,200.00 | 69,200.00 | 234,815 |
| Oct 11, 2024 | 72,000.00 | 72,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | 224,233 |
| Oct 10, 2024 | 69,700.00 | 71,900.00 | 69,100.00 | 71,600.00 | 71,600.00 | 234,870 |
| Oct 8, 2024 | 72,000.00 | 72,000.00 | 68,000.00 | 69,100.00 | 69,100.00 | 397,950 |
| Oct 7, 2024 | 70,900.00 | 72,300.00 | 70,200.00 | 72,300.00 | 72,300.00 | 157,019 |
| Oct 4, 2024 | 73,600.00 | 74,200.00 | 70,400.00 | 70,500.00 | 70,500.00 | 291,871 |
| Oct 2, 2024 | 73,600.00 | 75,200.00 | 72,400.00 | 73,400.00 | 73,400.00 | 171,646 |
| Sep 30, 2024 | 78,600.00 | 78,700.00 | 72,600.00 | 74,400.00 | 74,400.00 | 395,026 |
| Sep 27, 2024 | 75,600.00 | 77,300.00 | 75,000.00 | 76,000.00 | 76,000.00 | 441,421 |
| Sep 26, 2024 | 72,500.00 | 75,300.00 | 72,100.00 | 74,700.00 | 74,700.00 | 283,728 |
| Sep 25, 2024 | 72,400.00 | 74,900.00 | 72,000.00 | 72,600.00 | 72,600.00 | 385,468 |
| Sep 24, 2024 | 73,000.00 | 73,300.00 | 71,100.00 | 71,800.00 | 71,800.00 | 223,896 |
| Sep 23, 2024 | 72,900.00 | 74,600.00 | 72,200.00 | 73,500.00 | 73,500.00 | 217,605 |
| Sep 20, 2024 | 72,900.00 | 74,500.00 | 71,700.00 | 71,800.00 | 71,800.00 | 362,277 |
| Sep 19, 2024 | 73,400.00 | 73,800.00 | 70,000.00 | 71,900.00 | 71,900.00 | 349,818 |
| Sep 13, 2024 | 74,300.00 | 74,900.00 | 71,600.00 | 72,800.00 | 72,800.00 | 286,889 |
| Sep 12, 2024 | 73,800.00 | 74,100.00 | 70,600.00 | 73,700.00 | 73,700.00 | 648,388 |
| Sep 11, 2024 | 75,800.00 | 77,500.00 | 74,200.00 | 74,700.00 | 74,700.00 | 466,546 |
| Sep 10, 2024 | 74,700.00 | 78,100.00 | 73,500.00 | 76,200.00 | 76,200.00 | 1,440,011 |
| Sep 9, 2024 | 69,000.00 | 72,500.00 | 69,000.00 | 71,800.00 | 71,800.00 | 333,647 |
| Sep 6, 2024 | 70,900.00 | 71,300.00 | 68,300.00 | 70,400.00 | 70,400.00 | 371,835 |
| Sep 5, 2024 | 67,900.00 | 70,900.00 | 67,600.00 | 70,000.00 | 70,000.00 | 424,656 |
| Sep 4, 2024 | 67,000.00 | 68,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 342,019 |
| Sep 3, 2024 | 67,700.00 | 70,700.00 | 67,500.00 | 69,800.00 | 69,800.00 | 433,449 |
| Sep 2, 2024 | 67,600.00 | 68,700.00 | 65,700.00 | 67,700.00 | 67,700.00 | 379,078 |
| Aug 30, 2024 | 65,100.00 | 65,600.00 | 63,800.00 | 65,100.00 | 65,100.00 | 182,618 |
| Aug 29, 2024 | 65,800.00 | 66,900.00 | 64,100.00 | 65,200.00 | 65,200.00 | 159,173 |
| Aug 28, 2024 | 66,200.00 | 67,100.00 | 65,300.00 | 66,000.00 | 66,000.00 | 234,407 |
| Aug 27, 2024 | 65,500.00 | 67,000.00 | 63,200.00 | 66,700.00 | 66,700.00 | 303,353 |
| Aug 26, 2024 | 70,600.00 | 70,700.00 | 65,800.00 | 65,800.00 | 65,800.00 | 414,671 |
| Aug 23, 2024 | 69,900.00 | 71,300.00 | 69,000.00 | 70,100.00 | 70,100.00 | 330,524 |
| Aug 22, 2024 | 66,700.00 | 70,700.00 | 66,700.00 | 70,500.00 | 70,500.00 | 842,000 |
| Aug 21, 2024 | 65,400.00 | 66,700.00 | 64,000.00 | 66,000.00 | 66,000.00 | 312,937 |
| Aug 20, 2024 | 65,500.00 | 65,500.00 | 64,100.00 | 64,800.00 | 64,800.00 | 185,682 |
| Aug 19, 2024 | 66,300.00 | 67,700.00 | 64,100.00 | 64,500.00 | 64,500.00 | 297,141 |
| Aug 16, 2024 | 65,100.00 | 67,700.00 | 64,700.00 | 66,000.00 | 66,000.00 | 472,589 |
| Aug 14, 2024 | 62,800.00 | 63,800.00 | 62,100.00 | 63,000.00 | 63,000.00 | 239,115 |
| Aug 13, 2024 | 66,300.00 | 66,400.00 | 60,400.00 | 61,600.00 | 61,600.00 | 641,664 |
| Aug 12, 2024 | 67,900.00 | 69,500.00 | 65,900.00 | 66,300.00 | 66,300.00 | 531,903 |
| Aug 9, 2024 | 61,000.00 | 67,000.00 | 60,800.00 | 66,300.00 | 66,300.00 | 1,507,177 |
| Aug 8, 2024 | 56,700.00 | 60,200.00 | 56,200.00 | 59,800.00 | 59,800.00 | 349,240 |
| Aug 7, 2024 | 58,000.00 | 59,600.00 | 54,700.00 | 58,300.00 | 58,300.00 | 509,129 |
| Aug 6, 2024 | 59,700.00 | 61,500.00 | 57,700.00 | 59,800.00 | 59,800.00 | 340,646 |
| Aug 5, 2024 | 61,900.00 | 62,700.00 | 53,000.00 | 56,900.00 | 56,900.00 | 522,043 |
| Aug 2, 2024 | 65,500.00 | 65,500.00 | 62,500.00 | 64,000.00 | 64,000.00 | 314,695 |
| Aug 1, 2024 | 65,400.00 | 67,000.00 | 64,800.00 | 66,100.00 | 66,100.00 | 259,259 |
| Jul 31, 2024 | 63,500.00 | 66,100.00 | 63,100.00 | 64,700.00 | 64,700.00 | 254,476 |
| Jul 30, 2024 | 64,400.00 | 66,000.00 | 62,000.00 | 63,900.00 | 63,900.00 | 243,121 |
| Jul 29, 2024 | 62,300.00 | 64,600.00 | 61,500.00 | 64,300.00 | 64,300.00 | 248,362 |
| Jul 26, 2024 | 63,300.00 | 63,800.00 | 61,000.00 | 61,700.00 | 61,700.00 | 301,779 |
| Jul 25, 2024 | 64,000.00 | 65,000.00 | 62,600.00 | 63,500.00 | 63,500.00 | 314,312 |
| Jul 24, 2024 | 62,900.00 | 65,000.00 | 62,200.00 | 64,600.00 | 64,600.00 | 496,173 |
| Jul 23, 2024 | 61,200.00 | 63,500.00 | 60,900.00 | 62,900.00 | 62,900.00 | 577,500 |
| Jul 22, 2024 | 58,400.00 | 61,300.00 | 58,300.00 | 60,800.00 | 60,800.00 | 467,326 |
| Jul 19, 2024 | 58,800.00 | 59,000.00 | 56,800.00 | 58,200.00 | 58,200.00 | 321,178 |
| Jul 18, 2024 | 59,900.00 | 61,000.00 | 57,400.00 | 59,600.00 | 59,600.00 | 316,223 |
| Jul 17, 2024 | 59,300.00 | 61,500.00 | 59,200.00 | 60,300.00 | 60,300.00 | 392,778 |
| Jul 16, 2024 | 59,900.00 | 60,400.00 | 57,600.00 | 58,700.00 | 58,700.00 | 447,355 |
| Jul 15, 2024 | 61,300.00 | 61,500.00 | 59,600.00 | 59,700.00 | 59,700.00 | 327,754 |
| Jul 12, 2024 | 61,100.00 | 62,100.00 | 60,400.00 | 60,900.00 | 60,900.00 | 251,252 |
| Jul 11, 2024 | 65,200.00 | 65,300.00 | 61,200.00 | 61,600.00 | 61,600.00 | 759,706 |
| Jul 10, 2024 | 61,900.00 | 64,400.00 | 60,500.00 | 64,400.00 | 64,400.00 | 760,899 |
| Jul 9, 2024 | 62,500.00 | 62,800.00 | 59,900.00 | 61,000.00 | 61,000.00 | 513,829 |
| Jul 8, 2024 | 62,300.00 | 64,100.00 | 60,100.00 | 61,400.00 | 61,400.00 | 647,669 |
| Jul 5, 2024 | 63,000.00 | 64,600.00 | 61,400.00 | 62,200.00 | 62,200.00 | 503,718 |
| Jul 4, 2024 | 62,100.00 | 62,800.00 | 60,900.00 | 62,600.00 | 62,600.00 | 319,958 |
| Jul 3, 2024 | 64,100.00 | 64,300.00 | 61,000.00 | 61,900.00 | 61,900.00 | 577,045 |
| Jul 2, 2024 | 66,600.00 | 66,700.00 | 62,000.00 | 63,800.00 | 63,800.00 | 705,432 |
| Jul 1, 2024 | 71,800.00 | 74,300.00 | 66,900.00 | 67,000.00 | 67,000.00 | 711,411 |
| Jun 28, 2024 | 74,200.00 | 74,200.00 | 70,400.00 | 71,200.00 | 71,200.00 | 502,942 |
| Jun 27, 2024 | 69,300.00 | 74,500.00 | 68,700.00 | 73,000.00 | 73,000.00 | 1,119,385 |
| Jun 26, 2024 | 66,100.00 | 69,000.00 | 65,400.00 | 68,400.00 | 68,400.00 | 334,330 |
| Jun 25, 2024 | 66,500.00 | 68,000.00 | 65,400.00 | 66,400.00 | 66,400.00 | 283,608 |
| Jun 24, 2024 | 68,700.00 | 69,200.00 | 66,000.00 | 67,100.00 | 67,100.00 | 302,395 |
| Jun 21, 2024 | 67,600.00 | 70,700.00 | 66,300.00 | 67,200.00 | 67,200.00 | 546,040 |
| Jun 20, 2024 | 69,800.00 | 71,400.00 | 67,000.00 | 67,600.00 | 67,600.00 | 454,150 |
| Jun 19, 2024 | 71,600.00 | 75,000.00 | 67,600.00 | 68,600.00 | 68,600.00 | 809,351 |
| Jun 18, 2024 | 67,600.00 | 71,500.00 | 66,200.00 | 69,900.00 | 69,900.00 | 426,928 |
| Jun 17, 2024 | 69,000.00 | 69,900.00 | 65,700.00 | 66,900.00 | 66,900.00 | 357,676 |
| Jun 14, 2024 | 70,000.00 | 72,400.00 | 67,300.00 | 68,000.00 | 68,000.00 | 571,196 |
| Jun 13, 2024 | 69,000.00 | 69,800.00 | 66,700.00 | 68,400.00 | 68,400.00 | 587,957 |
| Jun 12, 2024 | 63,200.00 | 67,700.00 | 62,200.00 | 67,200.00 | 67,200.00 | 784,714 |
| Jun 11, 2024 | 62,900.00 | 65,000.00 | 60,800.00 | 61,800.00 | 61,800.00 | 306,952 |
| Jun 10, 2024 | 63,000.00 | 66,500.00 | 62,500.00 | 62,700.00 | 62,700.00 | 459,246 |
| Jun 7, 2024 | 63,200.00 | 65,000.00 | 61,500.00 | 63,200.00 | 63,200.00 | 245,182 |
| Jun 5, 2024 | 63,100.00 | 65,000.00 | 61,500.00 | 62,700.00 | 62,700.00 | 396,109 |
| Jun 4, 2024 | 66,300.00 | 68,300.00 | 63,300.00 | 64,000.00 | 64,000.00 | 585,878 |
| Jun 3, 2024 | 66,000.00 | 67,000.00 | 63,300.00 | 65,600.00 | 65,600.00 | 758,352 |
| May 31, 2024 | 60,000.00 | 64,800.00 | 59,600.00 | 64,300.00 | 64,300.00 | 1,358,061 |
| May 30, 2024 | 56,300.00 | 59,400.00 | 56,100.00 | 59,000.00 | 59,000.00 | 655,670 |
| May 29, 2024 | 53,200.00 | 56,900.00 | 52,400.00 | 56,700.00 | 56,700.00 | 538,074 |
| May 28, 2024 | 53,300.00 | 54,500.00 | 52,400.00 | 53,200.00 | 53,200.00 | 164,718 |
| May 27, 2024 | 55,300.00 | 55,500.00 | 53,300.00 | 53,700.00 | 53,700.00 | 165,683 |
| May 24, 2024 | 55,000.00 | 57,100.00 | 54,000.00 | 54,500.00 | 54,500.00 | 242,351 |
| May 23, 2024 | 55,700.00 | 56,400.00 | 54,600.00 | 55,500.00 | 55,500.00 | 218,196 |
| May 22, 2024 | 58,000.00 | 58,100.00 | 55,500.00 | 55,700.00 | 55,700.00 | 285,332 |
| May 21, 2024 | 54,200.00 | 57,700.00 | 53,700.00 | 57,500.00 | 57,500.00 | 597,804 |
| May 20, 2024 | 53,200.00 | 54,500.00 | 51,900.00 | 54,200.00 | 54,200.00 | 207,996 |
| May 17, 2024 | 53,800.00 | 53,900.00 | 52,500.00 | 52,900.00 | 52,900.00 | 115,422 |
| May 16, 2024 | 54,100.00 | 54,300.00 | 53,200.00 | 53,500.00 | 53,500.00 | 183,127 |
| May 14, 2024 | 55,000.00 | 56,400.00 | 52,900.00 | 53,600.00 | 53,600.00 | 367,271 |
| May 13, 2024 | 55,700.00 | 57,200.00 | 54,500.00 | 55,000.00 | 55,000.00 | 482,739 |
| May 10, 2024 | 51,700.00 | 55,200.00 | 49,400.00 | 55,200.00 | 55,200.00 | 1,199,974 |
| May 9, 2024 | 50,400.00 | 52,600.00 | 50,200.00 | 51,100.00 | 51,100.00 | 380,426 |
| May 8, 2024 | 50,500.00 | 51,500.00 | 50,200.00 | 50,600.00 | 50,600.00 | 126,186 |
| May 7, 2024 | 50,300.00 | 50,700.00 | 49,750.00 | 50,600.00 | 50,600.00 | 120,035 |
| May 3, 2024 | 49,500.00 | 50,700.00 | 48,700.00 | 50,100.00 | 50,100.00 | 123,741 |
| May 2, 2024 | 50,300.00 | 51,600.00 | 49,250.00 | 49,400.00 | 49,400.00 | 200,659 |
| Apr 30, 2024 | 49,300.00 | 50,600.00 | 49,100.00 | 50,200.00 | 50,200.00 | 251,082 |
| Apr 29, 2024 | 48,600.00 | 49,600.00 | 48,600.00 | 49,300.00 | 49,300.00 | 139,165 |
| Apr 26, 2024 | 48,300.00 | 48,700.00 | 47,950.00 | 48,450.00 | 48,450.00 | 100,344 |
| Apr 25, 2024 | 48,200.00 | 48,850.00 | 48,150.00 | 48,300.00 | 48,300.00 | 68,921 |
| Apr 24, 2024 | 48,850.00 | 49,000.00 | 48,400.00 | 48,700.00 | 48,700.00 | 74,848 |
| Apr 23, 2024 | 49,000.00 | 49,250.00 | 48,000.00 | 48,450.00 | 48,450.00 | 114,556 |
| Apr 22, 2024 | 50,000.00 | 50,900.00 | 48,550.00 | 49,000.00 | 49,000.00 | 117,395 |
| Apr 19, 2024 | 50,200.00 | 50,400.00 | 48,650.00 | 49,400.00 | 49,400.00 | 135,469 |
| Apr 18, 2024 | 49,900.00 | 51,000.00 | 49,900.00 | 50,500.00 | 50,500.00 | 124,664 |
| Apr 17, 2024 | 48,450.00 | 50,000.00 | 48,100.00 | 48,750.00 | 48,750.00 | 106,821 |
| Apr 16, 2024 | 48,550.00 | 49,400.00 | 47,950.00 | 47,950.00 | 47,950.00 | 101,843 |
| Apr 15, 2024 | 49,500.00 | 49,850.00 | 48,650.00 | 48,850.00 | 48,850.00 | 112,634 |
| Apr 12, 2024 | 48,700.00 | 50,700.00 | 48,350.00 | 50,000.00 | 50,000.00 | 167,819 |
| Apr 11, 2024 | 48,700.00 | 49,300.00 | 47,700.00 | 48,650.00 | 48,650.00 | 213,259 |
| Apr 9, 2024 | 51,500.00 | 51,800.00 | 49,900.00 | 50,000.00 | 50,000.00 | 120,465 |
| Apr 8, 2024 | 51,100.00 | 52,000.00 | 49,850.00 | 51,400.00 | 51,400.00 | 207,086 |
| Apr 5, 2024 | 50,400.00 | 51,400.00 | 50,100.00 | 50,700.00 | 50,700.00 | 113,558 |
| Apr 4, 2024 | 51,000.00 | 51,600.00 | 49,000.00 | 50,800.00 | 50,800.00 | 310,180 |
| Apr 3, 2024 | 50,700.00 | 51,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | 206,983 |
| Apr 2, 2024 | 51,500.00 | 51,600.00 | 50,100.00 | 50,700.00 | 50,700.00 | 209,324 |
| Apr 1, 2024 | 46,600.00 | 51,900.00 | 46,400.00 | 51,500.00 | 51,500.00 | 729,290 |
| Mar 29, 2024 | 47,550.00 | 47,550.00 | 46,400.00 | 46,600.00 | 46,600.00 | 111,073 |
| Mar 28, 2024 | 47,500.00 | 48,750.00 | 47,500.00 | 47,500.00 | 47,500.00 | 259,736 |
| Mar 27, 2024 | 45,700.00 | 47,350.00 | 45,700.00 | 47,150.00 | 47,150.00 | 153,056 |
| Mar 26, 2024 | 45,700.00 | 46,100.00 | 45,650.00 | 45,950.00 | 45,950.00 | 73,861 |
| Mar 25, 2024 | 45,950.00 | 46,200.00 | 45,250.00 | 45,850.00 | 45,850.00 | 121,429 |
| Mar 22, 2024 | 45,700.00 | 46,450.00 | 45,350.00 | 46,050.00 | 46,050.00 | 102,675 |
| Mar 21, 2024 | 45,900.00 | 45,900.00 | 45,050.00 | 45,800.00 | 45,800.00 | 101,254 |
| Mar 20, 2024 | 44,800.00 | 46,250.00 | 44,450.00 | 45,650.00 | 45,650.00 | 208,994 |
| Mar 19, 2024 | 44,850.00 | 45,350.00 | 44,200.00 | 44,400.00 | 44,400.00 | 142,288 |
| Mar 18, 2024 | 43,750.00 | 45,050.00 | 43,750.00 | 45,000.00 | 45,000.00 | 192,683 |
| Mar 15, 2024 | 43,750.00 | 43,900.00 | 43,200.00 | 43,750.00 | 43,750.00 | 120,329 |
| Mar 14, 2024 | 43,550.00 | 43,850.00 | 43,150.00 | 43,850.00 | 43,850.00 | 138,459 |
| Mar 13, 2024 | 44,400.00 | 44,450.00 | 43,250.00 | 43,500.00 | 43,500.00 | 227,700 |
| Mar 12, 2024 | 45,350.00 | 45,650.00 | 44,050.00 | 44,250.00 | 44,250.00 | 194,987 |
| Mar 11, 2024 | 45,650.00 | 46,000.00 | 45,200.00 | 45,300.00 | 45,300.00 | 132,562 |
| Mar 8, 2024 | 46,250.00 | 46,450.00 | 45,500.00 | 45,650.00 | 45,650.00 | 129,420 |
| Mar 7, 2024 | 47,200.00 | 47,200.00 | 45,850.00 | 45,900.00 | 45,900.00 | 147,434 |
| Mar 6, 2024 | 45,950.00 | 47,750.00 | 45,850.00 | 47,200.00 | 47,200.00 | 157,386 |
| Mar 5, 2024 | 45,600.00 | 47,300.00 | 45,600.00 | 45,950.00 | 45,950.00 | 154,133 |
| Mar 4, 2024 | 47,450.00 | 47,650.00 | 45,700.00 | 45,750.00 | 45,750.00 | 164,366 |
| Feb 29, 2024 | 47,650.00 | 48,550.00 | 46,950.00 | 47,450.00 | 47,450.00 | 148,702 |
| Feb 28, 2024 | 46,800.00 | 48,600.00 | 46,700.00 | 48,100.00 | 48,100.00 | 263,912 |
| Feb 27, 2024 | 46,200.00 | 47,000.00 | 45,150.00 | 45,850.00 | 45,850.00 | 156,925 |
| Feb 26, 2024 | 47,600.00 | 47,600.00 | 46,200.00 | 46,200.00 | 46,200.00 | 149,621 |
| Feb 23, 2024 | 49,100.00 | 49,300.00 | 47,300.00 | 47,600.00 | 47,600.00 | 192,166 |
| Feb 22, 2024 | 49,500.00 | 49,650.00 | 48,250.00 | 48,600.00 | 48,600.00 | 184,152 |
| Feb 21, 2024 | 49,400.00 | 49,450.00 | 48,500.00 | 49,000.00 | 49,000.00 | 74,352 |
| Feb 20, 2024 | 48,750.00 | 49,300.00 | 48,450.00 | 49,050.00 | 49,050.00 | 80,833 |
| Feb 19, 2024 | 48,650.00 | 48,850.00 | 48,150.00 | 48,700.00 | 48,700.00 | 93,376 |
| Feb 16, 2024 | 48,750.00 | 48,950.00 | 48,050.00 | 48,650.00 | 48,650.00 | 102,407 |
| Feb 15, 2024 | 48,450.00 | 49,600.00 | 48,150.00 | 48,350.00 | 48,350.00 | 126,181 |
| Feb 14, 2024 | 48,050.00 | 48,250.00 | 47,500.00 | 48,100.00 | 48,100.00 | 107,083 |
| Feb 13, 2024 | 49,100.00 | 49,300.00 | 48,150.00 | 48,300.00 | 48,300.00 | 110,267 |
| Feb 8, 2024 | 49,400.00 | 49,550.00 | 48,700.00 | 48,700.00 | 48,700.00 | 105,835 |
| Feb 7, 2024 | 49,700.00 | 49,800.00 | 48,700.00 | 48,900.00 | 48,900.00 | 75,969 |
| Feb 6, 2024 | 48,400.00 | 49,600.00 | 48,200.00 | 49,100.00 | 49,100.00 | 72,670 |
| Feb 5, 2024 | 49,100.00 | 49,150.00 | 48,000.00 | 48,400.00 | 48,400.00 | 119,889 |
| Feb 2, 2024 | 49,150.00 | 50,300.00 | 48,800.00 | 48,950.00 | 48,950.00 | 119,339 |
| Feb 1, 2024 | 48,700.00 | 49,700.00 | 48,500.00 | 49,150.00 | 49,150.00 | 102,819 |
| Jan 31, 2024 | 49,400.00 | 50,100.00 | 48,600.00 | 48,800.00 | 48,800.00 | 93,855 |
| Jan 30, 2024 | 51,000.00 | 51,100.00 | 49,150.00 | 50,000.00 | 50,000.00 | 107,933 |
| Jan 29, 2024 | 52,400.00 | 52,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 82,473 |
| Jan 26, 2024 | 53,500.00 | 54,200.00 | 52,300.00 | 52,300.00 | 52,300.00 | 62,252 |
| Jan 25, 2024 | 53,800.00 | 55,000.00 | 53,100.00 | 53,500.00 | 53,500.00 | 57,425 |
| Jan 24, 2024 | 53,400.00 | 54,400.00 | 53,400.00 | 53,800.00 | 53,800.00 | 61,473 |
| Jan 23, 2024 | 52,900.00 | 54,300.00 | 52,600.00 | 53,500.00 | 53,500.00 | 65,099 |
| Jan 22, 2024 | 52,900.00 | 53,200.00 | 52,400.00 | 52,700.00 | 52,700.00 | 48,908 |
| Jan 19, 2024 | 52,400.00 | 53,400.00 | 51,900.00 | 52,000.00 | 52,000.00 | 47,508 |
| Jan 18, 2024 | 52,600.00 | 53,600.00 | 52,100.00 | 52,100.00 | 52,100.00 | 42,744 |
| Jan 17, 2024 | 53,100.00 | 54,200.00 | 51,800.00 | 52,100.00 | 52,100.00 | 107,254 |
| Jan 16, 2024 | 51,900.00 | 52,900.00 | 51,700.00 | 52,600.00 | 52,600.00 | 38,450 |
| Jan 15, 2024 | 54,300.00 | 54,500.00 | 53,000.00 | 52,300.00 | 52,300.00 | 8,498 |
| Jan 12, 2024 | 54,500.00 | 55,300.00 | 53,800.00 | 54,300.00 | 54,300.00 | 59,370 |
| Jan 11, 2024 | 55,700.00 | 55,700.00 | 54,500.00 | 54,500.00 | 54,500.00 | 80,823 |
| Jan 10, 2024 | 55,600.00 | 55,900.00 | 54,100.00 | 55,500.00 | 55,500.00 | 85,716 |
| Jan 9, 2024 | 54,700.00 | 55,600.00 | 53,700.00 | 55,400.00 | 55,400.00 | 95,094 |
| Jan 8, 2024 | 54,400.00 | 55,000.00 | 53,600.00 | 53,700.00 | 53,700.00 | 64,444 |
| Jan 5, 2024 | 54,100.00 | 55,700.00 | 53,600.00 | 54,100.00 | 54,100.00 | 104,402 |
| Jan 4, 2024 | 52,900.00 | 54,500.00 | 52,400.00 | 53,500.00 | 53,500.00 | 81,529 |
| Jan 3, 2024 | 53,000.00 | 54,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | 71,088 |
| Jan 2, 2024 | 53,500.00 | 54,000.00 | 52,400.00 | 53,500.00 | 53,500.00 | 57,977 |
| Dec 28, 2023 | 52,100.00 | 54,100.00 | 51,800.00 | 53,600.00 | 53,600.00 | 103,115 |
| Dec 27, 2023 | 600.00 Dividend | |||||
| Dec 27, 2023 | 53,000.00 | 53,000.00 | 51,600.00 | 51,900.00 | 51,900.00 | 99,383 |
| Dec 26, 2023 | 53,400.00 | 53,500.00 | 51,900.00 | 52,700.00 | 52,100.00 | 63,215 |
| Dec 22, 2023 | 53,600.00 | 53,700.00 | 51,900.00 | 52,900.00 | 52,297.72 | 92,034 |
| Dec 21, 2023 | 53,700.00 | 55,100.00 | 52,900.00 | 53,300.00 | 52,693.17 | 122,229 |
| Dec 20, 2023 | 54,800.00 | 55,200.00 | 53,200.00 | 53,600.00 | 52,989.75 | 85,608 |
| Dec 19, 2023 | 53,900.00 | 55,500.00 | 53,700.00 | 54,600.00 | 53,978.37 | 110,554 |
| Dec 18, 2023 | 52,900.00 | 55,100.00 | 52,900.00 | 54,100.00 | 53,484.06 | 113,597 |
| Dec 15, 2023 | 54,100.00 | 54,200.00 | 53,100.00 | 53,400.00 | 52,792.03 | 105,121 |
| Dec 14, 2023 | 52,100.00 | 55,000.00 | 52,100.00 | 54,300.00 | 53,681.79 | 375,592 |
| Dec 13, 2023 | 50,700.00 | 52,000.00 | 50,300.00 | 51,500.00 | 50,913.66 | 98,741 |
| Dec 12, 2023 | 51,500.00 | 51,800.00 | 50,100.00 | 50,700.00 | 50,122.77 | 97,945 |
| Dec 11, 2023 | 51,200.00 | 52,600.00 | 50,800.00 | 51,600.00 | 51,012.52 | 118,849 |
| Dec 8, 2023 | 51,200.00 | 51,700.00 | 50,200.00 | 50,900.00 | 50,320.49 | 99,393 |
| Dec 7, 2023 | 50,000.00 | 52,500.00 | 49,250.00 | 51,100.00 | 50,518.21 | 233,533 |
| Dec 6, 2023 | 50,000.00 | 50,300.00 | 49,400.00 | 50,000.00 | 49,430.74 | 111,878 |
| Dec 5, 2023 | 47,950.00 | 50,800.00 | 47,800.00 | 49,550.00 | 48,985.86 | 230,765 |
| Dec 4, 2023 | 47,400.00 | 48,900.00 | 46,900.00 | 48,200.00 | 47,651.23 | 122,331 |
| Dec 1, 2023 | 47,550.00 | 47,800.00 | 46,900.00 | 47,350.00 | 46,810.91 | 50,355 |
| Nov 30, 2023 | 47,150.00 | 47,800.00 | 46,750.00 | 47,450.00 | 46,909.77 | 100,111 |
| Nov 29, 2023 | 47,000.00 | 47,500.00 | 46,650.00 | 47,150.00 | 46,613.19 | 63,547 |
| Nov 28, 2023 | 48,400.00 | 48,450.00 | 46,950.00 | 47,200.00 | 46,662.62 | 139,510 |
| Nov 27, 2023 | 48,250.00 | 48,450.00 | 47,900.00 | 47,950.00 | 47,404.08 | 63,601 |
| Nov 24, 2023 | 49,150.00 | 49,150.00 | 48,100.00 | 48,400.00 | 47,848.96 | 65,286 |
| Nov 23, 2023 | 48,800.00 | 49,050.00 | 47,550.00 | 48,850.00 | 48,293.83 | 113,417 |
| Nov 22, 2023 | 48,350.00 | 49,500.00 | 48,000.00 | 49,000.00 | 48,442.13 | 166,047 |
| Nov 21, 2023 | 46,950.00 | 49,100.00 | 46,900.00 | 48,900.00 | 48,343.26 | 259,991 |
| Nov 20, 2023 | 45,500.00 | 46,850.00 | 45,250.00 | 46,750.00 | 46,217.74 | 156,309 |
| Nov 17, 2023 | 46,900.00 | 46,900.00 | 45,200.00 | 45,500.00 | 44,981.97 | 210,441 |
| Nov 16, 2023 | 47,450.00 | 47,450.00 | 46,500.00 | 46,600.00 | 46,069.45 | 142,442 |
| Nov 15, 2023 | 48,000.00 | 48,450.00 | 47,100.00 | 47,150.00 | 46,613.19 | 252,955 |