KSE - Delayed Quote • KRW
Samyang Foods Co., Ltd. (003230.KS)
At close: April 26 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 287,500.00 | 288,500.00 | 280,000.00 | 287,000.00 | 287,000.00 | 59,641 |
| Apr 25, 2024 | 289,000.00 | 295,500.00 | 280,500.00 | 287,000.00 | 287,000.00 | 73,547 |
| Apr 24, 2024 | 282,000.00 | 294,000.00 | 276,500.00 | 290,000.00 | 290,000.00 | 80,257 |
| Apr 23, 2024 | 294,000.00 | 296,500.00 | 271,000.00 | 283,500.00 | 283,500.00 | 165,295 |
| Apr 22, 2024 | 274,500.00 | 293,000.00 | 272,000.00 | 293,000.00 | 293,000.00 | 162,023 |
| Apr 19, 2024 | 269,500.00 | 277,000.00 | 265,000.00 | 271,000.00 | 271,000.00 | 86,459 |
| Apr 18, 2024 | 267,500.00 | 273,000.00 | 258,500.00 | 268,500.00 | 268,500.00 | 130,174 |
| Apr 17, 2024 | 253,000.00 | 266,000.00 | 251,500.00 | 260,500.00 | 260,500.00 | 132,348 |
| Apr 16, 2024 | 242,500.00 | 259,000.00 | 240,500.00 | 246,000.00 | 246,000.00 | 123,649 |
| Apr 15, 2024 | 238,500.00 | 248,000.00 | 231,500.00 | 242,500.00 | 242,500.00 | 81,581 |
| Apr 12, 2024 | 233,000.00 | 250,500.00 | 232,500.00 | 240,000.00 | 240,000.00 | 126,160 |
| Apr 11, 2024 | 220,500.00 | 237,000.00 | 213,000.00 | 233,000.00 | 233,000.00 | 124,874 |
| Apr 9, 2024 | 218,000.00 | 224,000.00 | 215,000.00 | 222,500.00 | 222,500.00 | 41,051 |
| Apr 8, 2024 | 217,000.00 | 223,500.00 | 215,500.00 | 216,500.00 | 216,500.00 | 40,095 |
| Apr 5, 2024 | 216,000.00 | 221,000.00 | 215,000.00 | 217,000.00 | 217,000.00 | 24,395 |
| Apr 4, 2024 | 218,000.00 | 225,000.00 | 217,000.00 | 219,500.00 | 219,500.00 | 64,147 |
| Apr 3, 2024 | 214,500.00 | 219,000.00 | 212,000.00 | 218,000.00 | 218,000.00 | 53,109 |
| Apr 2, 2024 | 216,500.00 | 221,500.00 | 214,000.00 | 215,500.00 | 215,500.00 | 52,899 |
| Apr 1, 2024 | 212,000.00 | 222,000.00 | 210,000.00 | 218,000.00 | 218,000.00 | 83,788 |
| Mar 29, 2024 | 213,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 210,500.00 | 49,874 |
| Mar 28, 2024 | 205,000.00 | 215,000.00 | 202,500.00 | 212,000.00 | 212,000.00 | 105,375 |
| Mar 27, 2024 | 204,000.00 | 206,500.00 | 201,000.00 | 203,000.00 | 203,000.00 | 48,375 |
| Mar 26, 2024 | 206,500.00 | 212,500.00 | 202,500.00 | 206,000.00 | 206,000.00 | 53,124 |
| Mar 25, 2024 | 193,500.00 | 212,500.00 | 192,300.00 | 206,500.00 | 206,500.00 | 133,456 |
| Mar 22, 2024 | 189,000.00 | 196,800.00 | 189,000.00 | 193,000.00 | 193,000.00 | 66,562 |
| Mar 21, 2024 | 191,000.00 | 192,500.00 | 186,400.00 | 188,800.00 | 188,800.00 | 70,154 |
| Mar 20, 2024 | 192,800.00 | 192,800.00 | 188,400.00 | 190,200.00 | 190,200.00 | 37,451 |
| Mar 19, 2024 | 196,700.00 | 198,100.00 | 190,900.00 | 191,200.00 | 191,200.00 | 39,716 |
| Mar 18, 2024 | 195,300.00 | 199,800.00 | 192,200.00 | 197,300.00 | 197,300.00 | 46,179 |
| Mar 15, 2024 | 186,000.00 | 196,300.00 | 185,200.00 | 195,300.00 | 195,300.00 | 72,640 |
| Mar 14, 2024 | 185,900.00 | 188,400.00 | 184,700.00 | 184,900.00 | 184,900.00 | 43,313 |
| Mar 13, 2024 | 192,000.00 | 193,300.00 | 186,000.00 | 186,800.00 | 186,800.00 | 50,921 |
| Mar 12, 2024 | 192,000.00 | 192,400.00 | 188,600.00 | 190,500.00 | 190,500.00 | 30,962 |
| Mar 11, 2024 | 201,000.00 | 201,000.00 | 191,600.00 | 191,700.00 | 191,700.00 | 46,312 |
| Mar 8, 2024 | 197,500.00 | 203,000.00 | 193,900.00 | 200,000.00 | 200,000.00 | 60,457 |
| Mar 7, 2024 | 193,100.00 | 197,900.00 | 193,100.00 | 195,000.00 | 195,000.00 | 76,571 |
| Mar 6, 2024 | 190,900.00 | 196,400.00 | 189,800.00 | 190,900.00 | 190,900.00 | 60,481 |
| Mar 5, 2024 | 189,400.00 | 192,900.00 | 185,500.00 | 190,200.00 | 190,200.00 | 56,312 |
| Mar 4, 2024 | 177,000.00 | 194,300.00 | 177,000.00 | 191,000.00 | 191,000.00 | 194,547 |
| Feb 29, 2024 | 175,000.00 | 177,200.00 | 169,600.00 | 170,900.00 | 170,900.00 | 72,333 |
| Feb 28, 2024 | 178,700.00 | 179,000.00 | 175,100.00 | 175,500.00 | 175,500.00 | 38,696 |
| Feb 27, 2024 | 183,000.00 | 184,000.00 | 178,400.00 | 178,500.00 | 178,500.00 | 39,633 |
| Feb 26, 2024 | 187,900.00 | 187,900.00 | 181,400.00 | 183,000.00 | 183,000.00 | 36,828 |
| Feb 23, 2024 | 186,000.00 | 187,500.00 | 182,000.00 | 186,000.00 | 186,000.00 | 40,516 |
| Feb 22, 2024 | 186,700.00 | 188,900.00 | 183,200.00 | 185,700.00 | 185,700.00 | 70,491 |
| Feb 21, 2024 | 181,800.00 | 188,000.00 | 177,200.00 | 186,700.00 | 186,700.00 | 74,083 |
| Feb 20, 2024 | 184,100.00 | 187,400.00 | 180,200.00 | 180,200.00 | 180,200.00 | 43,375 |
| Feb 19, 2024 | 183,800.00 | 190,400.00 | 183,200.00 | 183,400.00 | 183,400.00 | 47,403 |
| Feb 16, 2024 | 178,200.00 | 185,500.00 | 175,400.00 | 183,800.00 | 183,800.00 | 111,266 |
| Feb 15, 2024 | 173,700.00 | 179,000.00 | 172,400.00 | 177,400.00 | 177,400.00 | 69,569 |
| Feb 14, 2024 | 174,900.00 | 174,900.00 | 171,600.00 | 172,000.00 | 172,000.00 | 46,129 |
| Feb 13, 2024 | 178,200.00 | 178,500.00 | 174,400.00 | 176,400.00 | 176,400.00 | 43,681 |
| Feb 8, 2024 | 177,000.00 | 178,100.00 | 170,600.00 | 177,700.00 | 177,700.00 | 39,544 |
| Feb 7, 2024 | 178,800.00 | 179,000.00 | 176,000.00 | 177,000.00 | 177,000.00 | 42,106 |
| Feb 6, 2024 | 179,100.00 | 179,800.00 | 176,100.00 | 177,500.00 | 177,500.00 | 37,594 |
| Feb 5, 2024 | 182,200.00 | 182,500.00 | 178,800.00 | 179,500.00 | 179,500.00 | 61,326 |
| Feb 2, 2024 | 174,300.00 | 183,000.00 | 174,200.00 | 180,900.00 | 180,900.00 | 109,250 |
| Feb 1, 2024 | 184,000.00 | 184,000.00 | 169,400.00 | 173,400.00 | 173,400.00 | 236,240 |
| Jan 31, 2024 | 182,100.00 | 185,700.00 | 180,500.00 | 183,900.00 | 183,900.00 | 60,236 |
| Jan 30, 2024 | 187,200.00 | 188,700.00 | 182,300.00 | 183,000.00 | 183,000.00 | 69,984 |
| Jan 29, 2024 | 192,000.00 | 193,300.00 | 185,300.00 | 187,100.00 | 187,100.00 | 72,260 |
| Jan 26, 2024 | 192,700.00 | 194,500.00 | 191,200.00 | 192,000.00 | 192,000.00 | 27,245 |
| Jan 25, 2024 | 194,900.00 | 194,900.00 | 192,000.00 | 193,000.00 | 193,000.00 | 31,556 |
| Jan 24, 2024 | 194,000.00 | 194,900.00 | 192,200.00 | 194,000.00 | 194,000.00 | 28,142 |
| Jan 23, 2024 | 198,000.00 | 199,500.00 | 193,000.00 | 194,000.00 | 194,000.00 | 41,457 |
| Jan 22, 2024 | 193,800.00 | 199,200.00 | 190,300.00 | 197,900.00 | 197,900.00 | 71,673 |
| Jan 19, 2024 | 196,100.00 | 199,200.00 | 192,600.00 | 193,800.00 | 193,800.00 | 53,712 |
| Jan 18, 2024 | 197,000.00 | 199,500.00 | 193,700.00 | 195,800.00 | 195,800.00 | 90,344 |
| Jan 17, 2024 | 203,000.00 | 204,500.00 | 196,500.00 | 199,700.00 | 199,700.00 | 55,644 |
| Jan 16, 2024 | 204,500.00 | 208,000.00 | 202,000.00 | 203,000.00 | 203,000.00 | 36,721 |
| Jan 15, 2024 | 208,500.00 | 209,500.00 | 205,500.00 | 205,000.00 | 205,000.00 | 8,210 |
| Jan 12, 2024 | 212,500.00 | 212,500.00 | 207,500.00 | 209,500.00 | 209,500.00 | 34,035 |
| Jan 11, 2024 | 214,500.00 | 215,000.00 | 208,500.00 | 211,000.00 | 211,000.00 | 62,178 |
| Jan 10, 2024 | 215,000.00 | 220,000.00 | 212,500.00 | 215,000.00 | 215,000.00 | 53,653 |
| Jan 9, 2024 | 214,000.00 | 217,500.00 | 208,000.00 | 215,000.00 | 215,000.00 | 86,674 |
| Jan 8, 2024 | 212,000.00 | 219,000.00 | 211,000.00 | 213,500.00 | 213,500.00 | 79,303 |
| Jan 5, 2024 | 218,500.00 | 220,000.00 | 209,500.00 | 210,500.00 | 210,500.00 | 122,857 |
| Jan 4, 2024 | 217,000.00 | 222,500.00 | 215,500.00 | 220,000.00 | 220,000.00 | 72,555 |
| Jan 3, 2024 | 233,000.00 | 233,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 157,348 |
| Jan 2, 2024 | 221,000.00 | 239,500.00 | 220,500.00 | 234,500.00 | 234,500.00 | 236,800 |
| Dec 28, 2023 | 220,000.00 | 220,000.00 | 216,000.00 | 216,000.00 | 216,000.00 | 32,301 |
| Dec 27, 2023 | 1,100.00 Dividend | |||||
| Dec 27, 2023 | 220,000.00 | 222,500.00 | 216,500.00 | 218,000.00 | 218,000.00 | 29,762 |
| Dec 26, 2023 | 220,500.00 | 221,000.00 | 215,500.00 | 219,500.00 | 218,400.00 | 35,878 |
| Dec 22, 2023 | 223,500.00 | 223,500.00 | 216,000.00 | 219,000.00 | 217,902.52 | 48,848 |
| Dec 21, 2023 | 225,000.00 | 225,000.00 | 218,500.00 | 223,500.00 | 222,379.95 | 49,948 |
| Dec 20, 2023 | 225,500.00 | 227,000.00 | 221,000.00 | 224,500.00 | 223,374.94 | 33,433 |
| Dec 19, 2023 | 220,000.00 | 233,500.00 | 219,500.00 | 226,500.00 | 225,364.92 | 78,286 |
| Dec 18, 2023 | 213,500.00 | 221,000.00 | 211,000.00 | 219,000.00 | 217,902.52 | 57,114 |
| Dec 15, 2023 | 216,000.00 | 217,500.00 | 211,000.00 | 211,000.00 | 209,942.59 | 58,816 |
| Dec 14, 2023 | 219,000.00 | 219,000.00 | 210,000.00 | 216,500.00 | 215,415.03 | 63,782 |
| Dec 13, 2023 | 215,000.00 | 219,500.00 | 210,000.00 | 215,500.00 | 214,420.05 | 52,256 |
| Dec 12, 2023 | 212,000.00 | 220,000.00 | 208,000.00 | 211,500.00 | 210,440.09 | 64,202 |
| Dec 11, 2023 | 205,000.00 | 213,500.00 | 203,000.00 | 210,500.00 | 209,445.11 | 58,280 |
| Dec 8, 2023 | 210,000.00 | 210,000.00 | 201,000.00 | 203,500.00 | 202,480.19 | 55,315 |
| Dec 7, 2023 | 214,500.00 | 214,500.00 | 204,500.00 | 208,000.00 | 206,957.64 | 49,766 |
| Dec 6, 2023 | 211,000.00 | 216,000.00 | 208,500.00 | 214,000.00 | 212,927.56 | 40,896 |
| Dec 5, 2023 | 211,500.00 | 215,000.00 | 208,500.00 | 209,000.00 | 207,952.63 | 34,418 |
| Dec 4, 2023 | 215,000.00 | 215,500.00 | 208,000.00 | 211,500.00 | 210,440.09 | 45,142 |
| Dec 1, 2023 | 212,000.00 | 222,000.00 | 208,500.00 | 215,500.00 | 214,420.05 | 58,554 |
| Nov 30, 2023 | 216,000.00 | 218,000.00 | 210,500.00 | 211,500.00 | 210,440.09 | 48,358 |
| Nov 29, 2023 | 217,500.00 | 218,500.00 | 212,000.00 | 216,500.00 | 215,415.03 | 45,094 |
| Nov 28, 2023 | 219,500.00 | 227,500.00 | 217,000.00 | 218,500.00 | 217,405.02 | 65,324 |
| Nov 27, 2023 | 216,500.00 | 222,500.00 | 211,000.00 | 217,500.00 | 216,410.03 | 46,621 |
| Nov 24, 2023 | 216,500.00 | 221,000.00 | 210,500.00 | 216,500.00 | 215,415.03 | 57,816 |
| Nov 23, 2023 | 202,500.00 | 216,000.00 | 199,700.00 | 215,000.00 | 213,922.55 | 106,017 |
| Nov 22, 2023 | 195,300.00 | 204,000.00 | 194,700.00 | 201,500.00 | 200,490.20 | 76,241 |
| Nov 21, 2023 | 196,900.00 | 197,400.00 | 194,200.00 | 194,900.00 | 193,923.28 | 32,813 |
| Nov 20, 2023 | 193,200.00 | 196,500.00 | 189,400.00 | 195,000.00 | 194,022.78 | 40,922 |
| Nov 17, 2023 | 198,200.00 | 199,900.00 | 192,900.00 | 193,200.00 | 192,231.80 | 59,735 |
| Nov 16, 2023 | 200,500.00 | 204,000.00 | 196,600.00 | 197,600.00 | 196,609.75 | 71,120 |
| Nov 15, 2023 | 210,000.00 | 211,500.00 | 194,000.00 | 199,600.00 | 198,599.73 | 215,349 |
| Nov 14, 2023 | 207,500.00 | 220,000.00 | 205,500.00 | 210,000.00 | 208,947.61 | 118,546 |
| Nov 13, 2023 | 215,000.00 | 218,000.00 | 205,500.00 | 210,000.00 | 208,947.61 | 63,186 |
| Nov 10, 2023 | 215,500.00 | 216,000.00 | 205,500.00 | 211,000.00 | 209,942.59 | 44,644 |
| Nov 9, 2023 | 205,000.00 | 217,000.00 | 204,500.00 | 212,500.00 | 211,435.08 | 100,699 |
| Nov 8, 2023 | 204,000.00 | 208,000.00 | 201,000.00 | 204,500.00 | 203,475.17 | 49,087 |
| Nov 7, 2023 | 195,500.00 | 205,500.00 | 195,500.00 | 202,000.00 | 200,987.70 | 53,189 |
| Nov 6, 2023 | 194,200.00 | 200,000.00 | 190,000.00 | 198,800.00 | 197,803.73 | 59,328 |
| Nov 3, 2023 | 195,000.00 | 196,000.00 | 191,100.00 | 194,200.00 | 193,226.80 | 38,201 |
| Nov 2, 2023 | 190,100.00 | 195,700.00 | 189,000.00 | 194,500.00 | 193,525.28 | 57,070 |
| Nov 1, 2023 | 183,500.00 | 191,600.00 | 182,600.00 | 189,800.00 | 188,848.84 | 75,431 |
| Oct 31, 2023 | 186,000.00 | 189,200.00 | 182,900.00 | 183,400.00 | 182,480.91 | 45,102 |
| Oct 30, 2023 | 183,800.00 | 185,800.00 | 182,000.00 | 184,600.00 | 183,674.91 | 40,796 |
| Oct 27, 2023 | 188,000.00 | 189,600.00 | 182,000.00 | 182,500.00 | 181,585.42 | 54,982 |
| Oct 26, 2023 | 189,800.00 | 192,300.00 | 184,200.00 | 187,500.00 | 186,560.36 | 63,149 |
| Oct 25, 2023 | 187,400.00 | 194,900.00 | 186,500.00 | 190,900.00 | 189,943.33 | 59,904 |
| Oct 24, 2023 | 190,700.00 | 191,400.00 | 183,200.00 | 186,200.00 | 185,266.88 | 45,076 |
| Oct 23, 2023 | 187,400.00 | 192,100.00 | 186,000.00 | 187,900.00 | 186,958.36 | 28,440 |
| Oct 20, 2023 | 191,600.00 | 192,000.00 | 183,900.00 | 186,000.00 | 185,067.89 | 50,615 |
| Oct 19, 2023 | 190,000.00 | 198,100.00 | 188,000.00 | 191,700.00 | 190,739.31 | 67,866 |
| Oct 18, 2023 | 192,300.00 | 195,200.00 | 189,000.00 | 190,900.00 | 189,943.33 | 52,414 |
| Oct 17, 2023 | 196,500.00 | 196,500.00 | 192,300.00 | 193,400.00 | 192,430.80 | 32,496 |
| Oct 16, 2023 | 195,000.00 | 197,000.00 | 191,800.00 | 194,200.00 | 193,226.80 | 38,546 |
| Oct 13, 2023 | 190,300.00 | 195,600.00 | 190,300.00 | 193,900.00 | 192,928.30 | 40,231 |
| Oct 12, 2023 | 194,000.00 | 194,200.00 | 187,400.00 | 192,100.00 | 191,137.31 | 77,275 |
| Oct 11, 2023 | 195,000.00 | 198,000.00 | 190,600.00 | 193,400.00 | 192,430.80 | 54,660 |
| Oct 10, 2023 | 203,500.00 | 214,000.00 | 192,600.00 | 194,400.00 | 193,425.78 | 104,459 |
| Oct 6, 2023 | 197,000.00 | 210,000.00 | 196,400.00 | 203,500.00 | 202,480.19 | 79,898 |
| Oct 5, 2023 | 199,400.00 | 200,500.00 | 193,700.00 | 196,400.00 | 195,415.77 | 52,067 |
| Oct 4, 2023 | 199,800.00 | 205,000.00 | 195,700.00 | 200,000.00 | 198,997.72 | 94,230 |
| Sep 27, 2023 | 193,200.00 | 207,500.00 | 190,700.00 | 202,000.00 | 200,987.70 | 89,218 |
| Sep 26, 2023 | 190,900.00 | 204,000.00 | 190,500.00 | 195,200.00 | 194,221.78 | 116,107 |
| Sep 25, 2023 | 188,800.00 | 192,900.00 | 184,600.00 | 191,000.00 | 190,042.83 | 48,649 |
| Sep 22, 2023 | 184,600.00 | 190,200.00 | 184,000.00 | 189,800.00 | 188,848.84 | 27,454 |
| Sep 21, 2023 | 187,500.00 | 190,300.00 | 185,800.00 | 187,700.00 | 186,759.36 | 42,583 |
| Sep 20, 2023 | 190,900.00 | 191,300.00 | 186,200.00 | 188,900.00 | 187,953.34 | 30,366 |
| Sep 19, 2023 | 189,800.00 | 196,600.00 | 188,600.00 | 190,800.00 | 189,843.83 | 60,224 |
| Sep 18, 2023 | 189,600.00 | 191,200.00 | 187,300.00 | 188,500.00 | 187,555.36 | 42,278 |
| Sep 15, 2023 | 192,400.00 | 192,800.00 | 187,100.00 | 190,700.00 | 189,744.33 | 58,406 |
| Sep 14, 2023 | 186,000.00 | 192,400.00 | 185,400.00 | 190,500.00 | 189,545.33 | 64,900 |
| Sep 13, 2023 | 190,000.00 | 190,600.00 | 183,700.00 | 184,800.00 | 183,873.89 | 90,101 |
| Sep 12, 2023 | 190,000.00 | 199,700.00 | 188,800.00 | 190,000.00 | 189,047.84 | 112,003 |
| Sep 11, 2023 | 187,800.00 | 193,000.00 | 185,900.00 | 188,800.00 | 187,853.84 | 116,795 |
| Sep 8, 2023 | 195,000.00 | 195,000.00 | 185,100.00 | 187,200.00 | 186,261.88 | 87,853 |
| Sep 7, 2023 | 191,500.00 | 196,700.00 | 187,500.00 | 192,200.00 | 191,236.81 | 105,811 |
| Sep 6, 2023 | 205,000.00 | 205,000.00 | 188,400.00 | 191,500.00 | 190,540.33 | 148,497 |
| Sep 5, 2023 | 194,100.00 | 203,500.00 | 193,500.00 | 201,000.00 | 199,992.72 | 109,073 |
| Sep 4, 2023 | 191,300.00 | 197,400.00 | 190,000.00 | 192,600.00 | 191,634.81 | 88,425 |
| Sep 1, 2023 | 194,200.00 | 207,000.00 | 188,900.00 | 191,300.00 | 190,341.33 | 147,587 |
| Aug 31, 2023 | 188,600.00 | 195,500.00 | 188,300.00 | 194,400.00 | 193,425.78 | 72,609 |
| Aug 30, 2023 | 189,000.00 | 191,700.00 | 184,100.00 | 189,900.00 | 188,948.34 | 72,085 |
| Aug 29, 2023 | 187,900.00 | 194,400.00 | 185,500.00 | 188,500.00 | 187,555.36 | 102,112 |
| Aug 28, 2023 | 191,000.00 | 195,000.00 | 183,900.00 | 187,800.00 | 186,858.86 | 75,734 |
| Aug 25, 2023 | 182,500.00 | 193,000.00 | 181,000.00 | 189,000.00 | 188,052.84 | 128,520 |
| Aug 24, 2023 | 183,900.00 | 188,000.00 | 178,800.00 | 182,500.00 | 181,585.42 | 90,659 |
| Aug 23, 2023 | 182,000.00 | 190,600.00 | 181,100.00 | 186,400.00 | 185,465.88 | 166,640 |
| Aug 22, 2023 | 178,300.00 | 186,300.00 | 176,800.00 | 181,000.00 | 180,092.94 | 100,996 |
| Aug 21, 2023 | 180,000.00 | 180,000.00 | 171,500.00 | 178,300.00 | 177,406.47 | 137,522 |
| Aug 18, 2023 | 170,400.00 | 185,500.00 | 169,000.00 | 181,400.00 | 180,490.94 | 247,388 |
| Aug 17, 2023 | 174,500.00 | 178,600.00 | 168,000.00 | 173,500.00 | 172,630.53 | 170,288 |
| Aug 16, 2023 | 179,200.00 | 184,000.00 | 167,800.00 | 176,000.00 | 175,118.00 | 534,626 |
| Aug 14, 2023 | 161,400.00 | 176,900.00 | 159,100.00 | 176,900.00 | 176,013.48 | 856,206 |
| Aug 11, 2023 | 124,300.00 | 136,100.00 | 124,300.00 | 136,100.00 | 135,417.95 | 226,174 |
| Aug 10, 2023 | 124,300.00 | 129,000.00 | 123,100.00 | 125,500.00 | 124,871.07 | 100,079 |
| Aug 9, 2023 | 124,200.00 | 127,700.00 | 121,100.00 | 125,500.00 | 124,871.07 | 75,269 |
| Aug 8, 2023 | 124,100.00 | 125,400.00 | 121,500.00 | 122,600.00 | 121,985.60 | 39,347 |
| Aug 7, 2023 | 116,600.00 | 124,500.00 | 116,100.00 | 123,600.00 | 122,980.59 | 90,245 |
| Aug 4, 2023 | 115,100.00 | 120,400.00 | 114,800.00 | 118,300.00 | 117,707.16 | 61,807 |
| Aug 3, 2023 | 115,200.00 | 115,800.00 | 112,200.00 | 115,800.00 | 115,219.68 | 44,036 |
| Aug 2, 2023 | 116,900.00 | 120,200.00 | 114,300.00 | 115,200.00 | 114,622.69 | 41,764 |
| Aug 1, 2023 | 121,000.00 | 121,000.00 | 116,500.00 | 117,400.00 | 116,811.66 | 52,493 |
| Jul 31, 2023 | 117,200.00 | 121,000.00 | 116,500.00 | 121,000.00 | 120,393.63 | 43,772 |
| Jul 28, 2023 | 115,200.00 | 117,400.00 | 114,900.00 | 117,200.00 | 116,612.66 | 32,354 |
| Jul 27, 2023 | 116,200.00 | 117,600.00 | 114,700.00 | 116,000.00 | 115,418.68 | 63,930 |
| Jul 26, 2023 | 118,000.00 | 118,000.00 | 113,400.00 | 114,700.00 | 114,125.20 | 85,296 |
| Jul 25, 2023 | 117,000.00 | 119,400.00 | 114,100.00 | 118,000.00 | 117,408.66 | 72,304 |
| Jul 24, 2023 | 118,700.00 | 118,700.00 | 116,300.00 | 116,600.00 | 116,015.67 | 26,038 |
| Jul 21, 2023 | 116,300.00 | 120,600.00 | 115,600.00 | 118,700.00 | 118,105.15 | 55,642 |
| Jul 20, 2023 | 118,000.00 | 118,800.00 | 114,700.00 | 116,300.00 | 115,717.18 | 71,222 |
| Jul 19, 2023 | 116,800.00 | 119,100.00 | 114,800.00 | 118,500.00 | 117,906.15 | 38,401 |
| Jul 18, 2023 | 116,800.00 | 119,000.00 | 116,000.00 | 116,800.00 | 116,214.67 | 33,816 |
| Jul 17, 2023 | 120,100.00 | 121,600.00 | 117,500.00 | 118,000.00 | 117,408.66 | 47,933 |
| Jul 14, 2023 | 119,300.00 | 120,800.00 | 118,500.00 | 119,400.00 | 118,801.64 | 51,834 |
| Jul 13, 2023 | 121,000.00 | 122,300.00 | 118,000.00 | 119,200.00 | 118,602.64 | 69,423 |
| Jul 12, 2023 | 122,500.00 | 122,800.00 | 120,700.00 | 121,800.00 | 121,189.62 | 31,469 |
| Jul 11, 2023 | 121,000.00 | 123,400.00 | 120,700.00 | 121,900.00 | 121,289.11 | 67,437 |
| Jul 10, 2023 | 122,600.00 | 123,400.00 | 120,000.00 | 120,400.00 | 119,796.63 | 57,348 |
| Jul 7, 2023 | 120,000.00 | 123,700.00 | 119,700.00 | 121,700.00 | 121,090.12 | 59,907 |
| Jul 6, 2023 | 123,500.00 | 125,100.00 | 120,400.00 | 121,200.00 | 120,592.62 | 86,136 |
| Jul 5, 2023 | 114,300.00 | 126,400.00 | 114,200.00 | 123,500.00 | 122,881.09 | 232,760 |
| Jul 4, 2023 | 115,400.00 | 115,700.00 | 112,700.00 | 114,500.00 | 113,926.20 | 77,161 |
| Jul 3, 2023 | 118,200.00 | 120,700.00 | 115,500.00 | 116,000.00 | 115,418.68 | 309,859 |
| Jun 30, 2023 | 104,700.00 | 108,000.00 | 103,400.00 | 107,000.00 | 106,463.78 | 64,707 |
| Jun 29, 2023 | 1,000.00 Dividend | |||||
| Jun 29, 2023 | 105,600.00 | 106,900.00 | 103,800.00 | 103,800.00 | 103,279.82 | 72,432 |
| Jun 28, 2023 | 110,000.00 | 110,000.00 | 106,500.00 | 106,900.00 | 105,369.30 | 69,834 |
| Jun 27, 2023 | 105,100.00 | 112,000.00 | 103,100.00 | 110,000.00 | 108,424.91 | 134,484 |
| Jun 26, 2023 | 106,500.00 | 106,800.00 | 104,200.00 | 104,900.00 | 103,397.94 | 56,073 |
| Jun 23, 2023 | 108,300.00 | 108,300.00 | 105,800.00 | 106,500.00 | 104,975.02 | 46,794 |
| Jun 22, 2023 | 107,200.00 | 107,800.00 | 105,500.00 | 107,400.00 | 105,862.13 | 41,909 |
| Jun 21, 2023 | 108,700.00 | 109,500.00 | 106,800.00 | 107,200.00 | 105,665.00 | 62,329 |
| Jun 20, 2023 | 107,000.00 | 109,300.00 | 106,200.00 | 107,600.00 | 106,059.27 | 126,151 |
| Jun 19, 2023 | 106,900.00 | 111,000.00 | 103,400.00 | 105,400.00 | 103,890.77 | 346,955 |
| Jun 16, 2023 | 115,500.00 | 116,100.00 | 113,600.00 | 114,300.00 | 112,663.33 | 40,954 |
| Jun 15, 2023 | 117,300.00 | 117,300.00 | 114,100.00 | 115,500.00 | 113,846.16 | 56,964 |
| Jun 14, 2023 | 118,000.00 | 118,500.00 | 115,600.00 | 117,300.00 | 115,620.38 | 57,108 |
| Jun 13, 2023 | 119,300.00 | 120,700.00 | 117,700.00 | 118,700.00 | 117,000.33 | 51,331 |
| Jun 12, 2023 | 120,100.00 | 120,900.00 | 118,700.00 | 120,200.00 | 118,478.85 | 36,837 |
| Jun 9, 2023 | 122,200.00 | 122,300.00 | 119,200.00 | 120,100.00 | 118,380.29 | 41,367 |
| Jun 8, 2023 | 118,300.00 | 123,200.00 | 118,300.00 | 121,000.00 | 119,267.40 | 116,614 |
| Jun 7, 2023 | 119,200.00 | 121,400.00 | 118,400.00 | 119,000.00 | 117,296.04 | 73,170 |
| Jun 5, 2023 | 115,800.00 | 119,500.00 | 115,000.00 | 118,800.00 | 117,098.90 | 68,723 |
| Jun 2, 2023 | 115,800.00 | 118,000.00 | 114,000.00 | 116,000.00 | 114,338.99 | 90,469 |
| Jun 1, 2023 | 108,600.00 | 117,300.00 | 107,400.00 | 115,700.00 | 114,043.29 | 192,457 |
| May 31, 2023 | 106,000.00 | 108,800.00 | 105,800.00 | 108,100.00 | 106,552.11 | 75,293 |
| May 30, 2023 | 106,800.00 | 107,500.00 | 104,900.00 | 105,200.00 | 103,693.64 | 51,433 |
| May 26, 2023 | 106,600.00 | 107,300.00 | 105,500.00 | 106,800.00 | 105,270.73 | 39,066 |
| May 25, 2023 | 108,800.00 | 108,800.00 | 105,700.00 | 106,600.00 | 105,073.59 | 86,290 |
| May 24, 2023 | 108,700.00 | 112,200.00 | 107,900.00 | 108,800.00 | 107,242.09 | 97,039 |
| May 23, 2023 | 108,700.00 | 108,700.00 | 106,500.00 | 108,200.00 | 106,650.68 | 70,190 |
| May 22, 2023 | 108,900.00 | 109,200.00 | 107,600.00 | 108,000.00 | 106,453.55 | 43,395 |
| May 19, 2023 | 108,700.00 | 109,400.00 | 107,600.00 | 108,000.00 | 106,453.55 | 52,311 |
| May 18, 2023 | 111,600.00 | 112,300.00 | 108,300.00 | 108,700.00 | 107,143.52 | 87,665 |
| May 17, 2023 | 112,500.00 | 112,600.00 | 109,600.00 | 111,600.00 | 110,001.99 | 76,256 |
| May 16, 2023 | 113,100.00 | 115,200.00 | 110,100.00 | 112,500.00 | 110,889.11 | 124,623 |
| May 15, 2023 | 113,600.00 | 114,700.00 | 111,900.00 | 114,500.00 | 112,860.47 | 38,431 |
| May 12, 2023 | 115,000.00 | 115,000.00 | 112,700.00 | 113,700.00 | 112,071.93 | 40,320 |
| May 11, 2023 | 116,700.00 | 117,200.00 | 114,600.00 | 114,600.00 | 112,959.04 | 59,159 |
| May 10, 2023 | 118,000.00 | 118,500.00 | 116,100.00 | 116,600.00 | 114,930.40 | 41,344 |
| May 9, 2023 | 118,500.00 | 119,900.00 | 116,800.00 | 117,400.00 | 115,718.95 | 41,001 |
| May 8, 2023 | 120,500.00 | 120,900.00 | 117,800.00 | 118,500.00 | 116,803.19 | 46,130 |
| May 4, 2023 | 123,100.00 | 127,800.00 | 120,100.00 | 120,500.00 | 118,774.56 | 90,297 |
| May 3, 2023 | 120,200.00 | 127,600.00 | 119,400.00 | 124,000.00 | 122,224.44 | 127,618 |
| May 2, 2023 | 116,400.00 | 121,700.00 | 116,400.00 | 120,400.00 | 118,675.98 | 49,598 |
| Apr 28, 2023 | 117,500.00 | 117,900.00 | 115,600.00 | 116,400.00 | 114,733.27 | 42,922 |
| Apr 27, 2023 | 121,500.00 | 123,300.00 | 117,000.00 | 117,000.00 | 115,324.68 | 65,570 |
| Apr 26, 2023 | 116,600.00 | 123,900.00 | 116,500.00 | 121,500.00 | 119,760.23 | 74,891 |