KSE - Delayed Quote KRW
SK Chemicals Co.,Ltd (28513K.KS)
25,750.00
-100.00
(-0.39%)
At close: June 5 at 3:30:30 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 |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25,850.00 | 25,950.00 | 25,300.00 | 25,750.00 | 25,750.00 | 14,596 |
| Jun 4, 2025 | 24,900.00 | 25,950.00 | 24,900.00 | 25,850.00 | 25,850.00 | 21,970 |
| Jun 2, 2025 | 24,400.00 | 25,250.00 | 24,400.00 | 25,150.00 | 25,150.00 | 9,813 |
| May 30, 2025 | 24,300.00 | 24,800.00 | 23,800.00 | 24,750.00 | 24,750.00 | 14,417 |
| May 29, 2025 | 24,000.00 | 24,400.00 | 23,800.00 | 24,250.00 | 24,250.00 | 7,635 |
| May 28, 2025 | 23,750.00 | 24,150.00 | 23,400.00 | 24,000.00 | 24,000.00 | 8,331 |
| May 27, 2025 | 23,500.00 | 23,800.00 | 23,100.00 | 23,750.00 | 23,750.00 | 7,621 |
| May 26, 2025 | 23,100.00 | 23,500.00 | 23,050.00 | 23,350.00 | 23,350.00 | 10,101 |
| May 23, 2025 | 22,550.00 | 23,400.00 | 22,450.00 | 23,100.00 | 23,100.00 | 16,719 |
| May 22, 2025 | 22,500.00 | 23,200.00 | 22,500.00 | 22,600.00 | 22,600.00 | 8,649 |
| May 21, 2025 | 22,450.00 | 23,000.00 | 22,450.00 | 22,950.00 | 22,950.00 | 6,898 |
| May 20, 2025 | 22,350.00 | 22,850.00 | 22,100.00 | 22,800.00 | 22,800.00 | 9,418 |
| May 19, 2025 | 22,100.00 | 22,950.00 | 22,100.00 | 22,450.00 | 22,450.00 | 9,164 |
| May 16, 2025 | 22,450.00 | 22,600.00 | 22,300.00 | 22,400.00 | 22,400.00 | 8,697 |
| May 15, 2025 | 21,400.00 | 22,700.00 | 21,400.00 | 22,400.00 | 22,400.00 | 19,666 |
| May 14, 2025 | 21,700.00 | 22,100.00 | 21,100.00 | 21,700.00 | 21,700.00 | 15,184 |
| May 13, 2025 | 21,950.00 | 22,300.00 | 21,700.00 | 21,850.00 | 21,850.00 | 8,284 |
| May 12, 2025 | 21,500.00 | 22,700.00 | 21,500.00 | 22,300.00 | 22,300.00 | 11,002 |
| May 9, 2025 | 23,400.00 | 23,500.00 | 21,700.00 | 21,700.00 | 21,700.00 | 73,633 |
| May 8, 2025 | 19,850.00 | 20,750.00 | 19,850.00 | 20,500.00 | 20,500.00 | 16,946 |
| May 7, 2025 | 20,050.00 | 20,550.00 | 19,990.00 | 20,050.00 | 20,050.00 | 2,440 |
| May 2, 2025 | 20,750.00 | 21,000.00 | 20,250.00 | 20,350.00 | 20,350.00 | 3,371 |
| Apr 30, 2025 | 20,750.00 | 20,900.00 | 20,450.00 | 20,750.00 | 20,750.00 | 819 |
| Apr 29, 2025 | 20,550.00 | 21,000.00 | 20,200.00 | 20,700.00 | 20,700.00 | 1,714 |
| Apr 28, 2025 | 20,550.00 | 20,900.00 | 19,900.00 | 20,500.00 | 20,500.00 | 3,092 |
| Apr 25, 2025 | 19,790.00 | 20,700.00 | 19,790.00 | 20,500.00 | 20,500.00 | 7,148 |
| Apr 24, 2025 | 19,350.00 | 19,780.00 | 19,320.00 | 19,780.00 | 19,780.00 | 2,562 |
| Apr 23, 2025 | 19,350.00 | 19,560.00 | 19,120.00 | 19,420.00 | 19,420.00 | 2,006 |
| Apr 22, 2025 | 18,850.00 | 19,290.00 | 18,830.00 | 19,280.00 | 19,280.00 | 1,473 |
| Apr 21, 2025 | 18,560.00 | 19,170.00 | 18,560.00 | 19,020.00 | 19,020.00 | 1,462 |
| Apr 18, 2025 | 18,690.00 | 18,840.00 | 18,500.00 | 18,750.00 | 18,750.00 | 1,435 |
| Apr 17, 2025 | 18,650.00 | 18,770.00 | 18,340.00 | 18,690.00 | 18,690.00 | 1,000 |
| Apr 16, 2025 | 18,630.00 | 18,780.00 | 18,450.00 | 18,650.00 | 18,650.00 | 2,449 |
| Apr 15, 2025 | 18,280.00 | 18,940.00 | 18,210.00 | 18,780.00 | 18,780.00 | 2,177 |
| Apr 14, 2025 | 18,170.00 | 18,670.00 | 18,170.00 | 18,540.00 | 18,540.00 | 1,363 |
| Apr 11, 2025 | 18,200.00 | 18,780.00 | 18,170.00 | 18,460.00 | 18,460.00 | 1,618 |
| Apr 10, 2025 | 18,840.00 | 18,840.00 | 17,150.00 | 18,120.00 | 18,120.00 | 2,456 |
| Apr 9, 2025 | 18,270.00 | 18,300.00 | 18,040.00 | 18,080.00 | 18,080.00 | 3,164 |
| Apr 8, 2025 | 18,610.00 | 18,990.00 | 18,430.00 | 18,430.00 | 18,430.00 | 4,450 |
| Apr 7, 2025 | 18,800.00 | 18,820.00 | 18,240.00 | 18,610.00 | 18,610.00 | 2,727 |
| Apr 4, 2025 | 18,750.00 | 19,080.00 | 18,670.00 | 18,800.00 | 18,800.00 | 1,122 |
| Apr 3, 2025 | 19,010.00 | 19,070.00 | 18,750.00 | 18,750.00 | 18,750.00 | 3,665 |
| Apr 2, 2025 | 19,300.00 | 19,300.00 | 19,030.00 | 19,050.00 | 19,050.00 | 1,275 |
| Apr 1, 2025 | 19,010.00 | 19,190.00 | 19,010.00 | 19,040.00 | 19,040.00 | 1,255 |
| Mar 31, 2025 | 19,360.00 | 19,360.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,140 |
| Mar 28, 2025 | 19,900.00 | 19,980.00 | 19,350.00 | 19,450.00 | 19,450.00 | 2,542 |
| Mar 27, 2025 | 19,970.00 | 20,250.00 | 19,960.00 | 20,000.00 | 20,000.00 | 5,088 |
| Mar 26, 2025 | 20,050.00 | 20,200.00 | 19,930.00 | 20,100.00 | 20,100.00 | 2,352 |
| Mar 25, 2025 | 20,100.00 | 20,250.00 | 19,930.00 | 20,050.00 | 20,050.00 | 4,969 |
| Mar 24, 2025 | 20,050.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | 2,007 |
| Mar 21, 2025 | 19,960.00 | 20,350.00 | 19,960.00 | 20,150.00 | 20,150.00 | 3,090 |
| Mar 20, 2025 | 19,950.00 | 20,200.00 | 19,950.00 | 20,200.00 | 20,200.00 | 2,730 |
| Mar 19, 2025 | 19,940.00 | 20,250.00 | 19,940.00 | 20,200.00 | 20,200.00 | 1,347 |
| Mar 18, 2025 | 19,920.00 | 20,200.00 | 19,920.00 | 20,150.00 | 20,150.00 | 2,786 |
| Mar 17, 2025 | 20,050.00 | 21,400.00 | 19,990.00 | 20,050.00 | 20,050.00 | 5,397 |
| Mar 14, 2025 | 19,900.00 | 20,450.00 | 19,900.00 | 20,300.00 | 20,300.00 | 2,234 |
| Mar 13, 2025 | 19,970.00 | 20,200.00 | 19,970.00 | 20,150.00 | 20,150.00 | 1,189 |
| Mar 12, 2025 | 19,760.00 | 20,250.00 | 19,760.00 | 20,200.00 | 20,200.00 | 3,043 |
| Mar 11, 2025 | 19,650.00 | 20,050.00 | 19,650.00 | 20,050.00 | 20,050.00 | 1,731 |
| Mar 10, 2025 | 19,840.00 | 20,300.00 | 19,810.00 | 19,980.00 | 19,980.00 | 1,593 |
| Mar 7, 2025 | 19,840.00 | 20,600.00 | 19,840.00 | 20,150.00 | 20,150.00 | 2,304 |
| Mar 6, 2025 | 20,050.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 1,696 |
| Mar 5, 2025 | 19,750.00 | 20,600.00 | 19,750.00 | 20,200.00 | 20,200.00 | 3,816 |
| Mar 4, 2025 | 20,200.00 | 20,250.00 | 19,920.00 | 20,150.00 | 20,150.00 | 403 |
| Feb 28, 2025 | 20,650.00 | 21,000.00 | 20,150.00 | 20,150.00 | 20,150.00 | 3,057 |
| Feb 27, 2025 | 21,250.00 | 21,250.00 | 20,650.00 | 20,700.00 | 20,700.00 | 2,614 |
| Feb 26, 2025 | 20,650.00 | 21,250.00 | 20,350.00 | 21,000.00 | 21,000.00 | 3,360 |
| Feb 25, 2025 | 21,100.00 | 21,250.00 | 20,650.00 | 20,800.00 | 20,800.00 | 937 |
| Feb 24, 2025 | 21,000.00 | 21,150.00 | 20,550.00 | 21,100.00 | 21,100.00 | 778 |
| Feb 21, 2025 | 20,750.00 | 21,250.00 | 20,550.00 | 21,000.00 | 21,000.00 | 2,960 |
| Feb 20, 2025 | 20,650.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 2,363 |
| Feb 19, 2025 | 20,100.00 | 21,200.00 | 20,000.00 | 20,600.00 | 20,600.00 | 3,003 |
| Feb 18, 2025 | 20,750.00 | 20,750.00 | 20,300.00 | 20,700.00 | 20,700.00 | 2,262 |
| Feb 17, 2025 | 20,000.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 3,409 |
| Feb 14, 2025 | 20,450.00 | 21,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 2,850 |
| Feb 13, 2025 | 19,950.00 | 20,300.00 | 19,910.00 | 20,000.00 | 20,000.00 | 1,858 |
| Feb 12, 2025 | 19,750.00 | 19,920.00 | 19,750.00 | 19,890.00 | 19,890.00 | 658 |
| Feb 11, 2025 | 19,740.00 | 19,900.00 | 19,740.00 | 19,870.00 | 19,870.00 | 2,783 |
| Feb 10, 2025 | 19,750.00 | 19,810.00 | 19,100.00 | 19,800.00 | 19,800.00 | 9,547 |
| Feb 7, 2025 | 18,550.00 | 18,890.00 | 18,550.00 | 18,740.00 | 18,740.00 | 811 |
| Feb 6, 2025 | 18,740.00 | 18,830.00 | 18,500.00 | 18,810.00 | 18,810.00 | 1,219 |
| Feb 5, 2025 | 18,440.00 | 18,800.00 | 18,430.00 | 18,680.00 | 18,680.00 | 735 |
| Feb 4, 2025 | 18,860.00 | 18,860.00 | 18,210.00 | 18,440.00 | 18,440.00 | 1,068 |
| Feb 3, 2025 | 18,770.00 | 18,770.00 | 18,270.00 | 18,400.00 | 18,400.00 | 3,629 |
| Jan 31, 2025 | 19,100.00 | 19,350.00 | 18,810.00 | 18,850.00 | 18,850.00 | 2,655 |
| Jan 24, 2025 | 19,090.00 | 19,300.00 | 18,980.00 | 19,100.00 | 19,100.00 | 1,394 |
| Jan 23, 2025 | 19,500.00 | 19,500.00 | 18,930.00 | 19,030.00 | 19,030.00 | 3,025 |
| Jan 22, 2025 | 19,540.00 | 19,540.00 | 19,210.00 | 19,240.00 | 19,240.00 | 1,190 |
| Jan 21, 2025 | 19,600.00 | 19,600.00 | 19,250.00 | 19,280.00 | 19,280.00 | 891 |
| Jan 20, 2025 | 19,380.00 | 19,800.00 | 19,380.00 | 19,470.00 | 19,470.00 | 902 |
| Jan 17, 2025 | 19,420.00 | 19,420.00 | 19,270.00 | 19,380.00 | 19,380.00 | 1,403 |
| Jan 16, 2025 | 19,550.00 | 19,700.00 | 19,360.00 | 19,420.00 | 19,420.00 | 1,452 |
| Jan 15, 2025 | 20,050.00 | 20,100.00 | 18,500.00 | 19,450.00 | 19,450.00 | 2,599 |
| Jan 14, 2025 | 19,880.00 | 19,880.00 | 19,380.00 | 19,430.00 | 19,430.00 | 2,066 |
| Jan 13, 2025 | 20,100.00 | 20,100.00 | 19,480.00 | 19,490.00 | 19,490.00 | 1,281 |
| Jan 10, 2025 | 20,000.00 | 20,000.00 | 19,670.00 | 19,730.00 | 19,730.00 | 1,387 |
| Jan 9, 2025 | 20,200.00 | 20,200.00 | 19,910.00 | 20,000.00 | 20,000.00 | 1,411 |
| Jan 8, 2025 | 19,950.00 | 20,200.00 | 19,940.00 | 20,050.00 | 20,050.00 | 1,481 |
| Jan 7, 2025 | 20,150.00 | 20,250.00 | 19,910.00 | 19,970.00 | 19,970.00 | 2,181 |
| Jan 6, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 499 |
| Jan 3, 2025 | 19,800.00 | 20,900.00 | 19,530.00 | 20,350.00 | 20,350.00 | 2,456 |
| Jan 2, 2025 | 20,150.00 | 20,150.00 | 19,720.00 | 19,800.00 | 19,800.00 | 1,450 |
| Dec 30, 2024 | 20,050.00 | 20,200.00 | 19,550.00 | 19,910.00 | 19,910.00 | 2,499 |
| Dec 27, 2024 | 20,150.00 | 20,400.00 | 19,440.00 | 20,050.00 | 20,050.00 | 2,654 |
| Dec 26, 2024 | 21,200.00 | 21,200.00 | 20,150.00 | 20,150.00 | 20,150.00 | 1,467 |
| Dec 24, 2024 | 20,050.00 | 21,300.00 | 20,050.00 | 21,200.00 | 21,200.00 | 5,451 |
| Dec 23, 2024 | 20,300.00 | 20,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | 4,400 |
| Dec 20, 2024 | 20,650.00 | 21,400.00 | 20,250.00 | 20,250.00 | 20,250.00 | 2,911 |
| Dec 19, 2024 | 20,250.00 | 20,950.00 | 20,250.00 | 20,700.00 | 20,700.00 | 2,899 |
| Dec 18, 2024 | 20,700.00 | 21,200.00 | 20,050.00 | 21,050.00 | 21,050.00 | 3,077 |
| Dec 17, 2024 | 20,450.00 | 20,800.00 | 20,100.00 | 20,350.00 | 20,350.00 | 3,783 |
| Dec 16, 2024 | 20,000.00 | 20,300.00 | 19,000.00 | 20,150.00 | 20,150.00 | 2,261 |
| Dec 13, 2024 | 20,450.00 | 20,650.00 | 20,150.00 | 20,300.00 | 20,300.00 | 1,753 |
| Dec 12, 2024 | 20,200.00 | 20,700.00 | 19,760.00 | 20,450.00 | 20,450.00 | 3,027 |
| Dec 11, 2024 | 18,640.00 | 20,400.00 | 18,640.00 | 20,200.00 | 20,200.00 | 9,850 |
| Dec 10, 2024 | 18,240.00 | 19,090.00 | 18,240.00 | 18,880.00 | 18,880.00 | 4,531 |
| Dec 9, 2024 | 18,950.00 | 19,000.00 | 18,430.00 | 18,520.00 | 18,520.00 | 6,588 |
| Dec 6, 2024 | 19,300.00 | 19,310.00 | 18,750.00 | 19,000.00 | 19,000.00 | 8,066 |
| Dec 5, 2024 | 19,220.00 | 19,680.00 | 19,110.00 | 19,260.00 | 19,260.00 | 7,483 |
| Dec 4, 2024 | 19,170.00 | 19,650.00 | 19,170.00 | 19,440.00 | 19,440.00 | 5,477 |
| Dec 3, 2024 | 19,170.00 | 19,790.00 | 19,170.00 | 19,650.00 | 19,650.00 | 10,012 |
| Dec 2, 2024 | 19,830.00 | 19,830.00 | 19,130.00 | 19,320.00 | 19,320.00 | 14,019 |
| Nov 29, 2024 | 19,840.00 | 19,840.00 | 19,410.00 | 19,520.00 | 19,520.00 | 31,497 |
| Nov 28, 2024 | 19,560.00 | 19,890.00 | 19,450.00 | 19,830.00 | 19,830.00 | 18,419 |
| Nov 27, 2024 | 19,850.00 | 19,930.00 | 19,350.00 | 19,440.00 | 19,440.00 | 34,864 |
| Nov 26, 2024 | 19,650.00 | 19,930.00 | 19,650.00 | 19,800.00 | 19,800.00 | 12,972 |
| Nov 25, 2024 | 19,790.00 | 19,990.00 | 19,720.00 | 19,820.00 | 19,820.00 | 24,794 |
| Nov 22, 2024 | 19,900.00 | 19,910.00 | 19,770.00 | 19,780.00 | 19,780.00 | 11,049 |
| Nov 21, 2024 | 19,940.00 | 20,300.00 | 19,700.00 | 19,870.00 | 19,870.00 | 11,318 |
| Nov 20, 2024 | 19,570.00 | 20,350.00 | 19,570.00 | 20,100.00 | 20,100.00 | 8,985 |
| Nov 19, 2024 | 19,710.00 | 20,050.00 | 19,580.00 | 19,980.00 | 19,980.00 | 12,991 |
| Nov 18, 2024 | 19,570.00 | 19,980.00 | 19,570.00 | 19,690.00 | 19,690.00 | 34,941 |
| Nov 15, 2024 | 19,700.00 | 20,100.00 | 19,380.00 | 19,690.00 | 19,690.00 | 15,326 |
| Nov 14, 2024 | 20,200.00 | 20,200.00 | 19,350.00 | 19,700.00 | 19,700.00 | 29,641 |
| Nov 13, 2024 | 19,760.00 | 19,900.00 | 19,430.00 | 19,740.00 | 19,740.00 | 25,877 |
| Nov 12, 2024 | 20,950.00 | 20,950.00 | 19,920.00 | 20,250.00 | 20,250.00 | 12,064 |
| Nov 11, 2024 | 21,250.00 | 21,250.00 | 20,550.00 | 20,950.00 | 20,950.00 | 13,309 |
| Nov 8, 2024 | 21,800.00 | 21,950.00 | 20,850.00 | 21,250.00 | 21,250.00 | 12,607 |
| Nov 7, 2024 | 22,350.00 | 22,350.00 | 21,550.00 | 21,700.00 | 21,700.00 | 13,302 |
| Nov 6, 2024 | 22,450.00 | 22,750.00 | 22,100.00 | 22,350.00 | 22,350.00 | 8,668 |
| Nov 5, 2024 | 22,350.00 | 22,700.00 | 22,150.00 | 22,450.00 | 22,450.00 | 18,368 |
| Nov 4, 2024 | 22,550.00 | 22,850.00 | 22,200.00 | 22,350.00 | 22,350.00 | 29,645 |
| Nov 1, 2024 | 22,500.00 | 22,750.00 | 22,300.00 | 22,450.00 | 22,450.00 | 5,131 |
| Oct 31, 2024 | 22,550.00 | 23,000.00 | 22,350.00 | 22,500.00 | 22,500.00 | 4,978 |
| Oct 30, 2024 | 22,750.00 | 23,050.00 | 22,450.00 | 22,550.00 | 22,550.00 | 8,968 |
| Oct 29, 2024 | 22,950.00 | 22,950.00 | 22,400.00 | 22,700.00 | 22,700.00 | 406 |
| Oct 28, 2024 | 22,300.00 | 22,950.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1,394 |
| Oct 25, 2024 | 23,050.00 | 23,050.00 | 22,400.00 | 22,450.00 | 22,450.00 | 4,230 |
| Oct 24, 2024 | 22,800.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,950.00 | 1,420 |
| Oct 23, 2024 | 22,850.00 | 23,600.00 | 22,850.00 | 23,200.00 | 23,200.00 | 1,897 |
| Oct 22, 2024 | 22,950.00 | 23,150.00 | 22,750.00 | 22,850.00 | 22,850.00 | 2,513 |
| Oct 21, 2024 | 22,950.00 | 23,150.00 | 22,950.00 | 23,150.00 | 23,150.00 | 1,106 |
| Oct 18, 2024 | 23,700.00 | 23,750.00 | 23,100.00 | 23,100.00 | 23,100.00 | 4,338 |
| Oct 17, 2024 | 23,650.00 | 23,650.00 | 23,150.00 | 23,150.00 | 23,150.00 | 562 |
| Oct 16, 2024 | 23,150.00 | 23,500.00 | 23,050.00 | 23,300.00 | 23,300.00 | 3,602 |
| Oct 15, 2024 | 23,100.00 | 23,500.00 | 23,100.00 | 23,250.00 | 23,250.00 | 1,526 |
| Oct 14, 2024 | 23,200.00 | 23,600.00 | 22,950.00 | 23,300.00 | 23,300.00 | 1,719 |
| Oct 11, 2024 | 23,600.00 | 23,600.00 | 23,100.00 | 23,200.00 | 23,200.00 | 576 |
| Oct 10, 2024 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 23,250.00 | 660 |
| Oct 8, 2024 | 23,000.00 | 23,650.00 | 23,000.00 | 23,350.00 | 23,350.00 | 2,300 |
| Oct 7, 2024 | 23,400.00 | 23,400.00 | 23,000.00 | 23,200.00 | 23,200.00 | 3,238 |
| Oct 4, 2024 | 23,100.00 | 23,950.00 | 23,000.00 | 23,150.00 | 23,150.00 | 2,706 |
| Oct 2, 2024 | 23,300.00 | 23,950.00 | 23,200.00 | 23,500.00 | 23,500.00 | 1,578 |
| Sep 30, 2024 | 23,550.00 | 23,550.00 | 23,300.00 | 23,400.00 | 23,400.00 | 1,713 |
| Sep 27, 2024 | 23,350.00 | 23,650.00 | 23,350.00 | 23,550.00 | 23,550.00 | 3,101 |
| Sep 26, 2024 | 23,150.00 | 23,450.00 | 23,100.00 | 23,300.00 | 23,300.00 | 1,582 |
| Sep 25, 2024 | 23,200.00 | 23,350.00 | 22,900.00 | 23,100.00 | 23,100.00 | 3,049 |
| Sep 24, 2024 | 22,750.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 1,387 |
| Sep 23, 2024 | 23,050.00 | 23,150.00 | 22,350.00 | 23,050.00 | 23,050.00 | 3,332 |
| Sep 20, 2024 | 22,900.00 | 23,350.00 | 22,900.00 | 23,000.00 | 23,000.00 | 2,786 |
| Sep 19, 2024 | 23,000.00 | 23,150.00 | 22,400.00 | 23,100.00 | 23,100.00 | 2,669 |
| Sep 13, 2024 | 23,000.00 | 23,050.00 | 22,750.00 | 22,950.00 | 22,950.00 | 584 |
| Sep 12, 2024 | 22,700.00 | 23,650.00 | 22,700.00 | 23,000.00 | 23,000.00 | 1,495 |
| Sep 11, 2024 | 23,600.00 | 23,600.00 | 22,650.00 | 22,850.00 | 22,850.00 | 1,151 |
| Sep 10, 2024 | 23,300.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1,496 |
| Sep 9, 2024 | 22,250.00 | 22,900.00 | 22,150.00 | 22,650.00 | 22,650.00 | 1,148 |
| Sep 6, 2024 | 22,600.00 | 23,100.00 | 22,600.00 | 22,600.00 | 22,600.00 | 4,256 |
| Sep 5, 2024 | 23,300.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 7,304 |
| Sep 4, 2024 | 22,850.00 | 22,950.00 | 22,600.00 | 22,900.00 | 22,900.00 | 2,762 |
| Sep 3, 2024 | 22,900.00 | 23,300.00 | 22,900.00 | 22,900.00 | 22,900.00 | 4,112 |
| Sep 2, 2024 | 23,200.00 | 23,200.00 | 22,850.00 | 23,100.00 | 23,100.00 | 1,863 |
| Aug 30, 2024 | 23,050.00 | 23,350.00 | 23,050.00 | 23,150.00 | 23,150.00 | 1,037 |
| Aug 29, 2024 | 23,200.00 | 23,500.00 | 23,000.00 | 23,050.00 | 23,050.00 | 6,908 |
| Aug 28, 2024 | 23,850.00 | 23,900.00 | 23,150.00 | 23,350.00 | 23,350.00 | 4,041 |
| Aug 27, 2024 | 23,800.00 | 23,900.00 | 23,600.00 | 23,700.00 | 23,700.00 | 1,299 |
| Aug 26, 2024 | 23,950.00 | 24,200.00 | 23,750.00 | 23,900.00 | 23,900.00 | 2,338 |
| Aug 23, 2024 | 24,100.00 | 24,150.00 | 23,650.00 | 23,950.00 | 23,950.00 | 2,536 |
| Aug 22, 2024 | 23,550.00 | 24,250.00 | 23,500.00 | 24,150.00 | 24,150.00 | 4,627 |
| Aug 21, 2024 | 23,750.00 | 23,800.00 | 23,600.00 | 23,800.00 | 23,800.00 | 1,008 |
| Aug 20, 2024 | 23,650.00 | 23,900.00 | 23,500.00 | 23,700.00 | 23,700.00 | 1,921 |
| Aug 19, 2024 | 23,100.00 | 23,850.00 | 23,100.00 | 23,600.00 | 23,600.00 | 4,755 |
| Aug 16, 2024 | 23,400.00 | 23,700.00 | 23,100.00 | 23,250.00 | 23,250.00 | 3,999 |
| Aug 14, 2024 | 23,400.00 | 23,550.00 | 23,200.00 | 23,300.00 | 23,300.00 | 3,366 |
| Aug 13, 2024 | 23,400.00 | 23,600.00 | 23,100.00 | 23,400.00 | 23,400.00 | 3,637 |
| Aug 12, 2024 | 22,850.00 | 23,900.00 | 22,850.00 | 23,600.00 | 23,600.00 | 6,375 |
| Aug 9, 2024 | 23,750.00 | 24,350.00 | 23,050.00 | 23,350.00 | 23,350.00 | 11,737 |
| Aug 8, 2024 | 400 Dividend | |||||
| Aug 8, 2024 | 23,550.00 | 24,550.00 | 23,400.00 | 24,050.00 | 24,050.00 | 6,795 |
| Aug 7, 2024 | 22,500.00 | 23,850.00 | 22,500.00 | 23,550.00 | 23,150.00 | 5,452 |
| Aug 6, 2024 | 22,200.00 | 23,150.00 | 22,200.00 | 22,800.00 | 22,412.74 | 4,718 |
| Aug 5, 2024 | 24,400.00 | 24,400.00 | 21,900.00 | 22,200.00 | 21,822.93 | 12,889 |
| Aug 2, 2024 | 24,500.00 | 24,700.00 | 24,250.00 | 24,400.00 | 23,985.56 | 2,707 |
| Aug 1, 2024 | 24,200.00 | 24,750.00 | 24,200.00 | 24,700.00 | 24,280.47 | 4,019 |
| Jul 31, 2024 | 24,600.00 | 24,800.00 | 24,050.00 | 24,300.00 | 23,887.26 | 6,162 |
| Jul 30, 2024 | 23,950.00 | 24,500.00 | 23,950.00 | 24,350.00 | 23,936.41 | 2,178 |
| Jul 29, 2024 | 23,950.00 | 24,300.00 | 23,950.00 | 24,250.00 | 23,838.11 | 2,051 |
| Jul 26, 2024 | 24,250.00 | 24,300.00 | 23,900.00 | 24,050.00 | 23,641.51 | 1,128 |
| Jul 25, 2024 | 24,200.00 | 24,300.00 | 23,800.00 | 24,250.00 | 23,838.11 | 4,304 |
| Jul 24, 2024 | 24,400.00 | 24,400.00 | 24,200.00 | 24,200.00 | 23,788.96 | 1,205 |
| Jul 23, 2024 | 24,350.00 | 24,500.00 | 24,250.00 | 24,350.00 | 23,936.41 | 653 |
| Jul 22, 2024 | 24,400.00 | 24,550.00 | 24,300.00 | 24,350.00 | 23,936.41 | 1,287 |
| Jul 19, 2024 | 24,550.00 | 24,600.00 | 24,400.00 | 24,500.00 | 24,083.87 | 1,007 |
| Jul 18, 2024 | 24,550.00 | 24,600.00 | 24,350.00 | 24,500.00 | 24,083.87 | 2,018 |
| Jul 17, 2024 | 24,500.00 | 24,650.00 | 24,450.00 | 24,550.00 | 24,133.02 | 3,179 |
| Jul 16, 2024 | 24,800.00 | 24,850.00 | 24,450.00 | 24,500.00 | 24,083.87 | 1,970 |
| Jul 15, 2024 | 24,700.00 | 24,900.00 | 24,500.00 | 24,850.00 | 24,427.92 | 1,517 |
| Jul 12, 2024 | 24,600.00 | 24,800.00 | 24,400.00 | 24,700.00 | 24,280.47 | 2,951 |
| Jul 11, 2024 | 24,750.00 | 24,800.00 | 24,400.00 | 24,550.00 | 24,133.02 | 2,831 |
| Jul 10, 2024 | 24,750.00 | 24,750.00 | 24,550.00 | 24,750.00 | 24,329.62 | 1,517 |
| Jul 9, 2024 | 24,900.00 | 25,050.00 | 24,650.00 | 24,850.00 | 24,427.92 | 3,546 |
| Jul 8, 2024 | 25,000.00 | 25,000.00 | 24,700.00 | 24,900.00 | 24,477.07 | 1,500 |
| Jul 5, 2024 | 25,000.00 | 25,100.00 | 24,800.00 | 25,000.00 | 24,575.37 | 1,533 |
| Jul 4, 2024 | 24,800.00 | 25,000.00 | 24,800.00 | 24,950.00 | 24,526.22 | 699 |
| Jul 3, 2024 | 24,950.00 | 25,050.00 | 24,600.00 | 24,850.00 | 24,427.92 | 3,763 |
| Jul 2, 2024 | 25,350.00 | 25,500.00 | 24,400.00 | 24,900.00 | 24,477.07 | 6,906 |
| Jul 1, 2024 | 25,250.00 | 25,550.00 | 25,250.00 | 25,500.00 | 25,066.88 | 1,068 |
| Jun 28, 2024 | 25,500.00 | 25,500.00 | 25,300.00 | 25,500.00 | 25,066.88 | 1,764 |
| Jun 27, 2024 | 25,200.00 | 26,300.00 | 25,100.00 | 25,450.00 | 25,017.73 | 6,465 |
| Jun 26, 2024 | 25,550.00 | 25,600.00 | 25,300.00 | 25,450.00 | 25,017.73 | 2,419 |
| Jun 25, 2024 | 25,450.00 | 25,750.00 | 25,450.00 | 25,650.00 | 25,214.33 | 1,595 |
| Jun 24, 2024 | 26,000.00 | 26,100.00 | 25,600.00 | 25,600.00 | 25,165.18 | 3,716 |
| Jun 21, 2024 | 26,400.00 | 26,500.00 | 25,850.00 | 26,000.00 | 25,558.39 | 2,625 |
| Jun 20, 2024 | 26,200.00 | 26,550.00 | 26,150.00 | 26,300.00 | 25,853.29 | 4,643 |
| Jun 19, 2024 | 26,500.00 | 26,500.00 | 26,100.00 | 26,350.00 | 25,902.44 | 3,839 |
| Jun 18, 2024 | 26,650.00 | 26,650.00 | 26,100.00 | 26,500.00 | 26,049.89 | 1,736 |
| Jun 17, 2024 | 26,800.00 | 26,800.00 | 26,250.00 | 26,600.00 | 26,148.20 | 735 |
| Jun 14, 2024 | 26,700.00 | 26,700.00 | 26,350.00 | 26,500.00 | 26,049.89 | 2,434 |
| Jun 13, 2024 | 27,100.00 | 27,100.00 | 26,250.00 | 26,700.00 | 26,246.50 | 5,191 |
| Jun 12, 2024 | 27,250.00 | 27,300.00 | 26,900.00 | 27,050.00 | 26,590.55 | 1,249 |
| Jun 11, 2024 | 27,050.00 | 27,250.00 | 26,750.00 | 27,250.00 | 26,787.16 | 2,612 |
| Jun 10, 2024 | 26,700.00 | 27,350.00 | 26,700.00 | 27,050.00 | 26,590.55 | 3,712 |
| Jun 7, 2024 | 26,300.00 | 27,000.00 | 26,300.00 | 26,700.00 | 26,246.50 | 3,535 |
| Jun 5, 2024 | 26,550.00 | 26,700.00 | 26,300.00 | 26,500.00 | 26,049.89 | 3,937 |