KOSDAQ - Delayed Quote KRW
Artist Company Inc. (321820.KQ)
13,630.00
+360.00
+(2.71%)
At close: 3:30:28 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 |
|---|---|---|---|---|---|---|
| May 15, 2025 | 13,420.00 | 13,670.00 | 13,190.00 | 13,630.00 | 13,630.00 | 109,163 |
| May 14, 2025 | 13,180.00 | 13,310.00 | 13,050.00 | 13,270.00 | 13,270.00 | 62,859 |
| May 13, 2025 | 13,700.00 | 13,730.00 | 12,960.00 | 13,100.00 | 13,100.00 | 160,954 |
| May 12, 2025 | 13,330.00 | 13,570.00 | 13,290.00 | 13,540.00 | 13,540.00 | 111,630 |
| May 9, 2025 | 13,140.00 | 13,340.00 | 13,120.00 | 13,200.00 | 13,200.00 | 107,353 |
| May 8, 2025 | 12,880.00 | 13,370.00 | 12,640.00 | 13,250.00 | 13,250.00 | 311,616 |
| May 7, 2025 | 11,700.00 | 12,860.00 | 11,600.00 | 12,820.00 | 12,820.00 | 420,453 |
| May 2, 2025 | 12,070.00 | 12,120.00 | 11,490.00 | 11,620.00 | 11,620.00 | 156,280 |
| Apr 30, 2025 | 11,950.00 | 12,090.00 | 11,840.00 | 12,070.00 | 12,070.00 | 76,336 |
| Apr 29, 2025 | 11,920.00 | 12,100.00 | 11,810.00 | 11,880.00 | 11,880.00 | 92,728 |
| Apr 28, 2025 | 12,130.00 | 12,150.00 | 11,720.00 | 11,850.00 | 11,850.00 | 102,193 |
| Apr 25, 2025 | 11,790.00 | 12,240.00 | 11,790.00 | 12,200.00 | 12,200.00 | 147,192 |
| Apr 24, 2025 | 11,900.00 | 11,950.00 | 11,710.00 | 11,820.00 | 11,820.00 | 64,500 |
| Apr 23, 2025 | 12,110.00 | 12,140.00 | 11,600.00 | 11,900.00 | 11,900.00 | 112,527 |
| Apr 22, 2025 | 12,010.00 | 12,240.00 | 11,800.00 | 12,140.00 | 12,140.00 | 92,781 |
| Apr 21, 2025 | 11,900.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 111,771 |
| Apr 18, 2025 | 12,070.00 | 12,130.00 | 11,760.00 | 11,900.00 | 11,900.00 | 82,309 |
| Apr 17, 2025 | 11,590.00 | 12,000.00 | 11,590.00 | 11,950.00 | 11,950.00 | 107,260 |
| Apr 16, 2025 | 11,900.00 | 11,980.00 | 11,500.00 | 11,730.00 | 11,730.00 | 127,193 |
| Apr 15, 2025 | 12,000.00 | 12,020.00 | 11,750.00 | 11,900.00 | 11,900.00 | 72,299 |
| Apr 14, 2025 | 11,660.00 | 11,990.00 | 11,570.00 | 11,970.00 | 11,970.00 | 168,366 |
| Apr 11, 2025 | 11,320.00 | 12,000.00 | 11,280.00 | 11,650.00 | 11,650.00 | 271,310 |
| Apr 10, 2025 | 11,470.00 | 11,620.00 | 11,170.00 | 11,320.00 | 11,320.00 | 81,299 |
| Apr 9, 2025 | 11,290.00 | 11,390.00 | 10,900.00 | 11,150.00 | 11,150.00 | 92,763 |
| Apr 8, 2025 | 12,020.00 | 12,020.00 | 11,200.00 | 11,350.00 | 11,350.00 | 232,531 |
| Apr 7, 2025 | 11,310.00 | 12,100.00 | 11,190.00 | 11,590.00 | 11,590.00 | 391,524 |
| Apr 4, 2025 | 11,520.00 | 11,950.00 | 10,870.00 | 11,690.00 | 11,690.00 | 532,412 |
| Apr 3, 2025 | 10,730.00 | 11,180.00 | 10,610.00 | 10,730.00 | 10,730.00 | 76,909 |
| Apr 2, 2025 | 10,820.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | 94,459 |
| Apr 1, 2025 | 10,310.00 | 10,960.00 | 10,310.00 | 10,820.00 | 10,820.00 | 81,588 |
| Mar 31, 2025 | 10,600.00 | 10,670.00 | 10,190.00 | 10,390.00 | 10,390.00 | 110,563 |
| Mar 28, 2025 | 11,150.00 | 11,240.00 | 10,650.00 | 10,680.00 | 10,680.00 | 114,412 |
| Mar 27, 2025 | 10,720.00 | 11,450.00 | 10,660.00 | 11,020.00 | 11,020.00 | 158,594 |
| Mar 26, 2025 | 11,310.00 | 11,480.00 | 10,670.00 | 10,800.00 | 10,800.00 | 167,205 |
| Mar 25, 2025 | 11,200.00 | 11,570.00 | 11,120.00 | 11,310.00 | 11,310.00 | 209,181 |
| Mar 24, 2025 | 10,420.00 | 11,280.00 | 10,420.00 | 11,200.00 | 11,200.00 | 218,421 |
| Mar 21, 2025 | 10,570.00 | 11,080.00 | 10,370.00 | 10,510.00 | 10,510.00 | 155,105 |
| Mar 20, 2025 | 10,180.00 | 11,400.00 | 10,170.00 | 10,530.00 | 10,530.00 | 417,712 |
| Mar 19, 2025 | 10,260.00 | 10,390.00 | 10,100.00 | 10,280.00 | 10,280.00 | 36,384 |
| Mar 18, 2025 | 10,030.00 | 10,360.00 | 9,990.00 | 10,260.00 | 10,260.00 | 64,855 |
| Mar 17, 2025 | 10,120.00 | 10,130.00 | 9,980.00 | 10,030.00 | 10,030.00 | 79,803 |
| Mar 14, 2025 | 10,030.00 | 10,180.00 | 10,000.00 | 10,120.00 | 10,120.00 | 42,067 |
| Mar 13, 2025 | 10,140.00 | 10,230.00 | 9,990.00 | 10,020.00 | 10,020.00 | 49,144 |
| Mar 12, 2025 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 54,145 |
| Mar 11, 2025 | 10,020.00 | 10,300.00 | 9,880.00 | 10,170.00 | 10,170.00 | 67,856 |
| Mar 10, 2025 | 10,230.00 | 10,400.00 | 10,060.00 | 10,300.00 | 10,300.00 | 53,153 |
| Mar 7, 2025 | 10,370.00 | 10,610.00 | 10,190.00 | 10,200.00 | 10,200.00 | 78,604 |
| Mar 6, 2025 | 10,650.00 | 10,720.00 | 10,310.00 | 10,480.00 | 10,480.00 | 112,016 |
| Mar 5, 2025 | 10,500.00 | 10,760.00 | 10,500.00 | 10,700.00 | 10,700.00 | 45,413 |
| Mar 4, 2025 | 10,940.00 | 10,940.00 | 10,500.00 | 10,600.00 | 10,600.00 | 86,906 |
| Feb 28, 2025 | 10,980.00 | 11,140.00 | 10,850.00 | 10,940.00 | 10,940.00 | 82,319 |
| Feb 27, 2025 | 11,130.00 | 11,230.00 | 11,010.00 | 11,110.00 | 11,110.00 | 70,879 |
| Feb 26, 2025 | 11,300.00 | 11,510.00 | 11,060.00 | 11,140.00 | 11,140.00 | 134,120 |
| Feb 25, 2025 | 11,270.00 | 11,680.00 | 11,030.00 | 11,420.00 | 11,420.00 | 199,163 |
| Feb 24, 2025 | 11,010.00 | 11,380.00 | 10,820.00 | 11,270.00 | 11,270.00 | 163,710 |
| Feb 21, 2025 | 11,260.00 | 11,370.00 | 11,100.00 | 11,210.00 | 11,210.00 | 147,289 |
| Feb 20, 2025 | 11,410.00 | 11,430.00 | 11,090.00 | 11,190.00 | 11,190.00 | 238,757 |
| Feb 19, 2025 | 10,950.00 | 11,290.00 | 10,760.00 | 11,150.00 | 11,150.00 | 279,227 |
| Feb 18, 2025 | 10,290.00 | 10,960.00 | 10,160.00 | 10,950.00 | 10,950.00 | 349,178 |
| Feb 17, 2025 | 10,010.00 | 10,430.00 | 9,980.00 | 10,200.00 | 10,200.00 | 122,706 |
| Feb 14, 2025 | 10,000.00 | 10,130.00 | 9,910.00 | 9,950.00 | 9,950.00 | 87,752 |
| Feb 13, 2025 | 10,020.00 | 10,130.00 | 9,890.00 | 9,910.00 | 9,910.00 | 178,408 |
| Feb 12, 2025 | 10,220.00 | 10,240.00 | 10,020.00 | 10,080.00 | 10,080.00 | 125,819 |
| Feb 11, 2025 | 10,170.00 | 10,280.00 | 10,050.00 | 10,220.00 | 10,220.00 | 80,960 |
| Feb 10, 2025 | 10,450.00 | 10,450.00 | 10,040.00 | 10,150.00 | 10,150.00 | 167,503 |
| Feb 7, 2025 | 10,510.00 | 10,610.00 | 10,410.00 | 10,420.00 | 10,420.00 | 85,892 |
| Feb 6, 2025 | 10,750.00 | 10,850.00 | 10,550.00 | 10,560.00 | 10,560.00 | 116,615 |
| Feb 5, 2025 | 10,700.00 | 10,800.00 | 10,530.00 | 10,640.00 | 10,640.00 | 112,706 |
| Feb 4, 2025 | 10,690.00 | 10,930.00 | 10,500.00 | 10,710.00 | 10,710.00 | 117,861 |
| Feb 3, 2025 | 11,000.00 | 11,090.00 | 10,280.00 | 10,540.00 | 10,540.00 | 247,911 |
| Jan 31, 2025 | 10,880.00 | 11,140.00 | 10,700.00 | 11,000.00 | 11,000.00 | 183,073 |
| Jan 24, 2025 | 10,580.00 | 10,810.00 | 10,340.00 | 10,580.00 | 10,580.00 | 149,328 |
| Jan 23, 2025 | 10,860.00 | 10,920.00 | 10,630.00 | 10,630.00 | 10,630.00 | 114,079 |
| Jan 22, 2025 | 11,070.00 | 11,170.00 | 10,710.00 | 10,710.00 | 10,710.00 | 198,820 |
| Jan 21, 2025 | 11,470.00 | 11,520.00 | 11,030.00 | 11,050.00 | 11,050.00 | 279,735 |
| Jan 20, 2025 | 11,040.00 | 11,780.00 | 11,040.00 | 11,540.00 | 11,540.00 | 602,857 |
| Jan 17, 2025 | 10,830.00 | 11,700.00 | 10,660.00 | 11,000.00 | 11,000.00 | 507,083 |
| Jan 16, 2025 | 10,680.00 | 10,840.00 | 10,570.00 | 10,730.00 | 10,730.00 | 187,142 |
| Jan 15, 2025 | 10,740.00 | 10,800.00 | 10,540.00 | 10,620.00 | 10,620.00 | 177,780 |
| Jan 14, 2025 | 10,620.00 | 10,850.00 | 10,590.00 | 10,720.00 | 10,720.00 | 158,649 |
| Jan 13, 2025 | 11,230.00 | 11,340.00 | 10,700.00 | 10,730.00 | 10,730.00 | 225,684 |
| Jan 10, 2025 | 11,250.00 | 11,410.00 | 11,110.00 | 11,170.00 | 11,170.00 | 277,832 |
| Jan 9, 2025 | 11,690.00 | 12,470.00 | 11,200.00 | 11,270.00 | 11,270.00 | 1,296,629 |
| Jan 8, 2025 | 12,230.00 | 12,230.00 | 11,570.00 | 11,610.00 | 11,610.00 | 970,597 |
| Jan 7, 2025 | 11,000.00 | 14,120.00 | 10,500.00 | 12,470.00 | 12,470.00 | 5,937,362 |
| Jan 6, 2025 | 12,240.00 | 12,400.00 | 11,110.00 | 11,190.00 | 11,190.00 | 900,323 |
| Jan 3, 2025 | 12,410.00 | 12,450.00 | 11,910.00 | 12,150.00 | 12,150.00 | 614,887 |
| Jan 2, 2025 | 13,610.00 | 14,040.00 | 12,030.00 | 12,660.00 | 12,660.00 | 1,081,687 |
| Dec 30, 2024 | 14,540.00 | 15,180.00 | 13,090.00 | 13,170.00 | 13,170.00 | 1,813,095 |
| Dec 27, 2024 | 14,550.00 | 14,910.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,215,752 |
| Dec 26, 2024 | 16,590.00 | 18,920.00 | 15,820.00 | 18,560.00 | 18,560.00 | 3,295,729 |
| Dec 24, 2024 | 17,010.00 | 17,400.00 | 15,320.00 | 16,590.00 | 16,590.00 | 1,031,914 |
| Dec 23, 2024 | 20,800.00 | 21,000.00 | 18,060.00 | 18,130.00 | 18,130.00 | 1,952,269 |
| Dec 20, 2024 | 18,910.00 | 20,250.00 | 17,800.00 | 19,140.00 | 19,140.00 | 1,682,455 |
| Dec 19, 2024 | 18,950.00 | 20,150.00 | 18,510.00 | 18,950.00 | 18,950.00 | 1,296,894 |
| Dec 18, 2024 | 17,980.00 | 21,350.00 | 17,800.00 | 20,000.00 | 20,000.00 | 4,917,878 |
| Dec 17, 2024 | 17,250.00 | 18,290.00 | 16,800.00 | 17,850.00 | 17,850.00 | 877,484 |
| Dec 16, 2024 | 17,140.00 | 18,000.00 | 16,650.00 | 17,230.00 | 17,230.00 | 1,130,152 |
| Dec 13, 2024 | 16,290.00 | 18,900.00 | 16,290.00 | 17,320.00 | 17,320.00 | 2,325,297 |
| Dec 12, 2024 | 16,150.00 | 17,760.00 | 15,420.00 | 16,610.00 | 16,610.00 | 2,574,708 |
| Dec 11, 2024 | 14,000.00 | 16,400.00 | 13,570.00 | 15,900.00 | 15,900.00 | 2,993,208 |
| Dec 10, 2024 | 11,190.00 | 13,320.00 | 11,000.00 | 13,320.00 | 13,320.00 | 1,840,948 |
| Dec 9, 2024 | 12,940.00 | 13,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | 950,227 |
| Dec 6, 2024 | 13,000.00 | 14,940.00 | 11,860.00 | 13,590.00 | 13,590.00 | 3,638,424 |
| Dec 5, 2024 | 17,600.00 | 17,630.00 | 16,930.00 | 16,930.00 | 16,930.00 | 160,392 |
| Dec 4, 2024 | 18,030.00 | 18,420.00 | 17,390.00 | 17,570.00 | 17,570.00 | 577,107 |
| Dec 3, 2024 | 17,930.00 | 18,080.00 | 17,600.00 | 18,030.00 | 18,030.00 | 123,766 |
| Dec 2, 2024 | 18,490.00 | 18,500.00 | 17,700.00 | 17,900.00 | 17,900.00 | 198,684 |
| Nov 29, 2024 | 18,100.00 | 18,500.00 | 17,650.00 | 18,480.00 | 18,480.00 | 231,356 |
| Nov 28, 2024 | 17,570.00 | 18,400.00 | 17,250.00 | 18,110.00 | 18,110.00 | 312,370 |
| Nov 27, 2024 | 17,940.00 | 17,980.00 | 17,000.00 | 17,230.00 | 17,230.00 | 199,560 |
| Nov 26, 2024 | 16,890.00 | 18,100.00 | 16,760.00 | 17,900.00 | 17,900.00 | 250,401 |
| Nov 25, 2024 | 17,080.00 | 17,250.00 | 16,890.00 | 16,890.00 | 16,890.00 | 125,552 |
| Nov 22, 2024 | 16,930.00 | 17,470.00 | 16,760.00 | 17,080.00 | 17,080.00 | 109,427 |
| Nov 21, 2024 | 17,990.00 | 17,990.00 | 17,130.00 | 17,130.00 | 17,130.00 | 164,825 |
| Nov 20, 2024 | 17,900.00 | 18,290.00 | 17,660.00 | 18,150.00 | 18,150.00 | 219,718 |
| Nov 19, 2024 | 17,400.00 | 18,180.00 | 17,100.00 | 17,660.00 | 17,660.00 | 186,624 |
| Nov 18, 2024 | 17,350.00 | 17,640.00 | 17,050.00 | 17,340.00 | 17,340.00 | 135,318 |
| Nov 15, 2024 | 16,900.00 | 17,680.00 | 16,600.00 | 17,640.00 | 17,640.00 | 214,758 |
| Nov 14, 2024 | 16,900.00 | 17,430.00 | 16,400.00 | 16,930.00 | 16,930.00 | 177,612 |
| Nov 13, 2024 | 15,950.00 | 17,270.00 | 15,940.00 | 16,790.00 | 16,790.00 | 321,655 |
| Nov 12, 2024 | 16,500.00 | 16,580.00 | 15,940.00 | 16,180.00 | 16,180.00 | 132,536 |
| Nov 11, 2024 | 16,200.00 | 16,840.00 | 16,110.00 | 16,420.00 | 16,420.00 | 175,754 |
| Nov 8, 2024 | 17,000.00 | 17,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | 329,064 |
| Nov 7, 2024 | 17,670.00 | 18,420.00 | 16,820.00 | 17,260.00 | 17,260.00 | 470,039 |
| Nov 6, 2024 | 22,050.00 | 23,000.00 | 16,920.00 | 18,170.00 | 18,170.00 | 2,773,100 |
| Nov 5, 2024 | 18,500.00 | 18,530.00 | 17,600.00 | 18,500.00 | 18,500.00 | 383,886 |
| Nov 4, 2024 | 17,450.00 | 19,150.00 | 17,010.00 | 18,720.00 | 18,720.00 | 982,018 |
| Nov 1, 2024 | 17,700.00 | 17,900.00 | 16,940.00 | 17,190.00 | 17,190.00 | 235,717 |
| Oct 31, 2024 | 16,100.00 | 17,910.00 | 15,790.00 | 17,840.00 | 17,840.00 | 342,493 |
| Oct 30, 2024 | 16,800.00 | 16,800.00 | 16,100.00 | 16,240.00 | 16,240.00 | 95,601 |
| Oct 29, 2024 | 16,460.00 | 16,840.00 | 16,210.00 | 16,650.00 | 16,650.00 | 93,783 |
| Oct 28, 2024 | 15,900.00 | 16,640.00 | 15,700.00 | 16,460.00 | 16,460.00 | 104,973 |
| Oct 25, 2024 | 15,540.00 | 16,260.00 | 15,230.00 | 15,870.00 | 15,870.00 | 128,192 |
| Oct 24, 2024 | 16,380.00 | 16,380.00 | 15,130.00 | 15,510.00 | 15,510.00 | 175,082 |
| Oct 23, 2024 | 16,200.00 | 16,810.00 | 15,930.00 | 16,240.00 | 16,240.00 | 90,794 |
| Oct 22, 2024 | 16,660.00 | 16,910.00 | 15,770.00 | 16,200.00 | 16,200.00 | 125,150 |
| Oct 21, 2024 | 17,250.00 | 17,310.00 | 16,600.00 | 16,660.00 | 16,660.00 | 111,498 |
| Oct 18, 2024 | 17,000.00 | 17,220.00 | 16,740.00 | 17,190.00 | 17,190.00 | 60,376 |
| Oct 17, 2024 | 16,860.00 | 17,340.00 | 16,740.00 | 17,050.00 | 17,050.00 | 81,335 |
| Oct 16, 2024 | 16,550.00 | 17,290.00 | 16,530.00 | 16,710.00 | 16,710.00 | 108,801 |
| Oct 15, 2024 | 17,240.00 | 17,310.00 | 16,450.00 | 16,700.00 | 16,700.00 | 252,542 |
| Oct 14, 2024 | 18,260.00 | 18,490.00 | 16,500.00 | 17,400.00 | 17,400.00 | 218,230 |
| Oct 11, 2024 | 18,450.00 | 18,650.00 | 18,000.00 | 18,190.00 | 18,190.00 | 86,321 |
| Oct 10, 2024 | 17,940.00 | 18,610.00 | 17,890.00 | 18,310.00 | 18,310.00 | 122,256 |
| Oct 8, 2024 | 17,970.00 | 18,150.00 | 17,620.00 | 17,940.00 | 17,940.00 | 120,942 |
| Oct 7, 2024 | 17,220.00 | 18,100.00 | 16,960.00 | 18,100.00 | 18,100.00 | 224,642 |
| Oct 4, 2024 | 16,780.00 | 17,250.00 | 16,450.00 | 17,240.00 | 17,240.00 | 113,963 |
| Oct 2, 2024 | 16,810.00 | 17,200.00 | 16,210.00 | 16,780.00 | 16,780.00 | 122,288 |
| Sep 30, 2024 | 17,160.00 | 17,400.00 | 16,660.00 | 17,000.00 | 17,000.00 | 201,123 |
| Sep 27, 2024 | 16,560.00 | 17,160.00 | 16,250.00 | 17,130.00 | 17,130.00 | 197,205 |
| Sep 26, 2024 | 15,900.00 | 16,940.00 | 15,830.00 | 16,290.00 | 16,290.00 | 180,604 |
| Sep 25, 2024 | 16,800.00 | 17,280.00 | 15,720.00 | 15,840.00 | 15,840.00 | 278,104 |
| Sep 24, 2024 | 15,540.00 | 16,700.00 | 15,410.00 | 16,700.00 | 16,700.00 | 254,240 |
| Sep 23, 2024 | 15,290.00 | 15,550.00 | 15,000.00 | 15,540.00 | 15,540.00 | 127,495 |
| Sep 20, 2024 | 15,000.00 | 15,230.00 | 14,540.00 | 15,170.00 | 15,170.00 | 189,615 |
| Sep 19, 2024 | 14,790.00 | 14,860.00 | 14,370.00 | 14,630.00 | 14,630.00 | 106,033 |
| Sep 13, 2024 | 14,820.00 | 14,870.00 | 14,210.00 | 14,550.00 | 14,550.00 | 95,359 |
| Sep 12, 2024 | 14,000.00 | 14,410.00 | 13,740.00 | 14,400.00 | 14,400.00 | 134,732 |
| Sep 11, 2024 | 13,290.00 | 13,890.00 | 13,210.00 | 13,710.00 | 13,710.00 | 79,018 |
| Sep 10, 2024 | 13,450.00 | 13,450.00 | 13,130.00 | 13,200.00 | 13,200.00 | 38,256 |
| Sep 9, 2024 | 13,060.00 | 13,700.00 | 13,010.00 | 13,250.00 | 13,250.00 | 54,172 |
| Sep 6, 2024 | 13,750.00 | 13,760.00 | 13,000.00 | 13,300.00 | 13,300.00 | 107,050 |
| Sep 5, 2024 | 13,050.00 | 13,750.00 | 12,940.00 | 13,750.00 | 13,750.00 | 140,694 |
| Sep 4, 2024 | 12,710.00 | 13,290.00 | 12,650.00 | 13,240.00 | 13,240.00 | 87,643 |
| Sep 3, 2024 | 12,760.00 | 13,190.00 | 12,710.00 | 13,030.00 | 13,030.00 | 68,601 |
| Sep 2, 2024 | 12,750.00 | 12,890.00 | 12,510.00 | 12,880.00 | 12,880.00 | 43,419 |
| Aug 30, 2024 | 12,600.00 | 13,030.00 | 12,580.00 | 12,720.00 | 12,720.00 | 40,075 |
| Aug 29, 2024 | 12,750.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 46,933 |
| Aug 28, 2024 | 13,090.00 | 13,090.00 | 12,220.00 | 12,750.00 | 12,750.00 | 64,573 |
| Aug 27, 2024 | 12,780.00 | 13,240.00 | 12,460.00 | 13,000.00 | 13,000.00 | 107,493 |
| Aug 26, 2024 | 12,790.00 | 12,890.00 | 12,090.00 | 12,780.00 | 12,780.00 | 96,268 |
| Aug 23, 2024 | 12,790.00 | 13,190.00 | 12,700.00 | 12,790.00 | 12,790.00 | 82,243 |
| Aug 22, 2024 | 13,300.00 | 13,340.00 | 12,660.00 | 12,810.00 | 12,810.00 | 154,170 |
| Aug 21, 2024 | 12,390.00 | 13,260.00 | 12,280.00 | 13,200.00 | 13,200.00 | 423,867 |
| Aug 20, 2024 | 11,040.00 | 12,140.00 | 11,040.00 | 12,130.00 | 12,130.00 | 135,860 |
| Aug 19, 2024 | 10,760.00 | 11,290.00 | 10,760.00 | 11,050.00 | 11,050.00 | 42,951 |
| Aug 16, 2024 | 10,930.00 | 10,990.00 | 10,600.00 | 10,860.00 | 10,860.00 | 30,706 |
| Aug 14, 2024 | 10,500.00 | 11,000.00 | 10,500.00 | 10,710.00 | 10,710.00 | 28,252 |
| Aug 13, 2024 | 10,450.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | 38,822 |
| Aug 12, 2024 | 10,250.00 | 11,150.00 | 10,250.00 | 10,550.00 | 10,550.00 | 78,503 |
| Aug 9, 2024 | 10,120.00 | 10,510.00 | 10,120.00 | 10,330.00 | 10,330.00 | 25,034 |
| Aug 8, 2024 | 9,960.00 | 10,290.00 | 9,770.00 | 10,080.00 | 10,080.00 | 38,223 |
| Aug 7, 2024 | 9,660.00 | 10,360.00 | 9,520.00 | 10,240.00 | 10,240.00 | 59,352 |
| Aug 6, 2024 | 9,450.00 | 9,950.00 | 9,450.00 | 9,600.00 | 9,600.00 | 71,897 |
| Aug 5, 2024 | 10,610.00 | 10,610.00 | 8,930.00 | 9,340.00 | 9,340.00 | 187,259 |
| Aug 2, 2024 | 10,990.00 | 11,130.00 | 10,550.00 | 10,680.00 | 10,680.00 | 82,534 |
| Aug 1, 2024 | 10,500.00 | 11,260.00 | 10,500.00 | 11,140.00 | 11,140.00 | 147,776 |
| Jul 31, 2024 | 10,370.00 | 10,570.00 | 10,200.00 | 10,500.00 | 10,500.00 | 45,360 |
| Jul 30, 2024 | 10,660.00 | 10,790.00 | 10,350.00 | 10,360.00 | 10,360.00 | 33,153 |
| Jul 29, 2024 | 10,530.00 | 10,900.00 | 10,510.00 | 10,750.00 | 10,750.00 | 35,954 |
| Jul 26, 2024 | 10,530.00 | 11,070.00 | 10,400.00 | 10,600.00 | 10,600.00 | 55,894 |
| Jul 25, 2024 | 10,280.00 | 10,700.00 | 10,100.00 | 10,530.00 | 10,530.00 | 86,892 |
| Jul 24, 2024 | 11,100.00 | 11,300.00 | 10,540.00 | 10,600.00 | 10,600.00 | 139,566 |
| Jul 23, 2024 | 11,200.00 | 11,430.00 | 10,770.00 | 10,920.00 | 10,920.00 | 89,777 |
| Jul 22, 2024 | 11,210.00 | 11,790.00 | 11,070.00 | 11,160.00 | 11,160.00 | 88,887 |
| Jul 19, 2024 | 11,440.00 | 11,590.00 | 11,240.00 | 11,320.00 | 11,320.00 | 41,609 |
| Jul 18, 2024 | 11,510.00 | 11,660.00 | 11,190.00 | 11,300.00 | 11,300.00 | 59,067 |
| Jul 17, 2024 | 11,720.00 | 11,990.00 | 11,570.00 | 11,670.00 | 11,670.00 | 35,071 |
| Jul 16, 2024 | 12,280.00 | 12,280.00 | 11,560.00 | 11,630.00 | 11,630.00 | 48,667 |
| Jul 15, 2024 | 12,200.00 | 12,250.00 | 11,900.00 | 12,090.00 | 12,090.00 | 47,571 |
| Jul 12, 2024 | 11,810.00 | 12,320.00 | 11,810.00 | 12,200.00 | 12,200.00 | 65,961 |
| Jul 11, 2024 | 12,580.00 | 12,580.00 | 11,970.00 | 12,010.00 | 12,010.00 | 128,054 |
| Jul 10, 2024 | 11,790.00 | 13,450.00 | 11,670.00 | 12,720.00 | 12,720.00 | 469,522 |
| Jul 9, 2024 | 11,970.00 | 11,970.00 | 11,380.00 | 11,650.00 | 11,650.00 | 37,328 |
| Jul 8, 2024 | 11,310.00 | 11,800.00 | 11,310.00 | 11,640.00 | 11,640.00 | 55,012 |
| Jul 5, 2024 | 11,770.00 | 11,830.00 | 11,340.00 | 11,450.00 | 11,450.00 | 56,976 |
| Jul 4, 2024 | 11,990.00 | 12,060.00 | 11,550.00 | 11,770.00 | 11,770.00 | 54,453 |
| Jul 3, 2024 | 11,940.00 | 12,260.00 | 11,750.00 | 11,990.00 | 11,990.00 | 43,524 |
| Jul 2, 2024 | 12,400.00 | 12,470.00 | 11,810.00 | 11,990.00 | 11,990.00 | 83,436 |
| Jul 1, 2024 | 12,840.00 | 12,840.00 | 12,240.00 | 12,390.00 | 12,390.00 | 58,177 |
| Jun 28, 2024 | 12,630.00 | 13,010.00 | 12,530.00 | 12,800.00 | 12,800.00 | 75,793 |
| Jun 27, 2024 | 12,250.00 | 12,750.00 | 12,060.00 | 12,510.00 | 12,510.00 | 48,979 |
| Jun 26, 2024 | 12,710.00 | 12,780.00 | 12,300.00 | 12,300.00 | 12,300.00 | 65,013 |
| Jun 25, 2024 | 12,850.00 | 12,890.00 | 12,510.00 | 12,650.00 | 12,650.00 | 56,296 |
| Jun 24, 2024 | 12,670.00 | 13,070.00 | 12,540.00 | 12,720.00 | 12,720.00 | 96,011 |
| Jun 21, 2024 | 14,400.00 | 14,470.00 | 12,280.00 | 12,910.00 | 12,910.00 | 491,695 |
| Jun 20, 2024 | 14,360.00 | 14,920.00 | 14,150.00 | 14,370.00 | 14,370.00 | 162,748 |
| Jun 19, 2024 | 14,150.00 | 14,640.00 | 13,450.00 | 14,640.00 | 14,640.00 | 303,720 |
| Jun 18, 2024 | 14,310.00 | 14,570.00 | 14,090.00 | 14,300.00 | 14,300.00 | 108,021 |
| Jun 17, 2024 | 15,650.00 | 15,650.00 | 14,280.00 | 14,300.00 | 14,300.00 | 315,397 |
| Jun 14, 2024 | 15,000.00 | 15,590.00 | 14,700.00 | 15,580.00 | 15,580.00 | 217,820 |
| Jun 13, 2024 | 14,740.00 | 15,400.00 | 14,550.00 | 15,000.00 | 15,000.00 | 256,023 |
| Jun 12, 2024 | 13,850.00 | 14,480.00 | 13,850.00 | 14,400.00 | 14,400.00 | 121,776 |
| Jun 11, 2024 | 14,160.00 | 14,280.00 | 13,750.00 | 13,820.00 | 13,820.00 | 93,984 |
| Jun 10, 2024 | 13,640.00 | 14,700.00 | 13,580.00 | 13,790.00 | 13,790.00 | 254,124 |
| Jun 7, 2024 | 14,290.00 | 14,490.00 | 13,440.00 | 13,660.00 | 13,660.00 | 369,168 |
| Jun 5, 2024 | 15,550.00 | 15,680.00 | 14,020.00 | 14,020.00 | 14,020.00 | 242,602 |
| Jun 4, 2024 | 15,400.00 | 15,710.00 | 15,160.00 | 15,420.00 | 15,420.00 | 125,208 |
| Jun 3, 2024 | 15,490.00 | 15,700.00 | 15,020.00 | 15,400.00 | 15,400.00 | 122,379 |
| May 31, 2024 | 14,930.00 | 15,450.00 | 14,620.00 | 15,330.00 | 15,330.00 | 104,991 |
| May 30, 2024 | 14,610.00 | 15,320.00 | 14,550.00 | 14,730.00 | 14,730.00 | 118,794 |
| May 29, 2024 | 14,840.00 | 15,120.00 | 14,600.00 | 14,820.00 | 14,820.00 | 79,672 |
| May 28, 2024 | 15,590.00 | 15,590.00 | 14,560.00 | 14,920.00 | 14,920.00 | 145,607 |
| May 27, 2024 | 14,760.00 | 15,790.00 | 14,750.00 | 15,590.00 | 15,590.00 | 193,873 |
| May 24, 2024 | 15,400.00 | 15,410.00 | 14,770.00 | 14,850.00 | 14,850.00 | 119,936 |
| May 23, 2024 | 14,650.00 | 15,410.00 | 14,430.00 | 15,380.00 | 15,380.00 | 175,868 |
| May 22, 2024 | 14,620.00 | 14,750.00 | 14,460.00 | 14,560.00 | 14,560.00 | 56,800 |
| May 21, 2024 | 14,830.00 | 14,990.00 | 14,520.00 | 14,620.00 | 14,620.00 | 77,281 |
| May 20, 2024 | 15,180.00 | 15,470.00 | 14,810.00 | 14,830.00 | 14,830.00 | 170,430 |
| May 17, 2024 | 15,120.00 | 15,200.00 | 14,690.00 | 14,980.00 | 14,980.00 | 123,172 |
| May 16, 2024 | 14,800.00 | 15,250.00 | 14,540.00 | 15,130.00 | 15,130.00 | 263,918 |