KSE - Delayed Quote • KRW
SHINSEGAE Inc. (004170.KS)
As of 2:08 PM GMT+9. Market Open.
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 | 164,500.00 | 164,600.00 | 162,600.00 | 163,700.00 | 163,700.00 | 11,789 |
| Apr 25, 2024 | 161,800.00 | 165,900.00 | 160,800.00 | 164,000.00 | 164,000.00 | 32,867 |
| Apr 24, 2024 | 164,600.00 | 164,700.00 | 161,300.00 | 162,500.00 | 162,500.00 | 36,179 |
| Apr 23, 2024 | 163,300.00 | 164,400.00 | 163,000.00 | 163,700.00 | 163,700.00 | 15,810 |
| Apr 22, 2024 | 160,800.00 | 165,700.00 | 159,300.00 | 164,400.00 | 164,400.00 | 42,057 |
| Apr 19, 2024 | 159,200.00 | 160,300.00 | 157,900.00 | 158,600.00 | 158,600.00 | 32,868 |
| Apr 18, 2024 | 159,900.00 | 162,700.00 | 159,100.00 | 161,200.00 | 161,200.00 | 42,562 |
| Apr 17, 2024 | 160,100.00 | 161,700.00 | 159,400.00 | 160,800.00 | 160,800.00 | 36,927 |
| Apr 16, 2024 | 160,200.00 | 160,900.00 | 158,100.00 | 160,300.00 | 160,300.00 | 35,190 |
| Apr 15, 2024 | 158,200.00 | 161,200.00 | 156,800.00 | 160,900.00 | 160,900.00 | 60,049 |
| Apr 12, 2024 | 161,300.00 | 162,100.00 | 158,700.00 | 159,200.00 | 159,200.00 | 67,868 |
| Apr 11, 2024 | 164,000.00 | 164,300.00 | 161,000.00 | 162,900.00 | 162,900.00 | 56,394 |
| Apr 9, 2024 | 166,100.00 | 166,100.00 | 165,100.00 | 165,400.00 | 165,400.00 | 37,669 |
| Apr 8, 2024 | 170,000.00 | 170,100.00 | 165,000.00 | 165,500.00 | 165,500.00 | 48,822 |
| Apr 5, 2024 | 171,000.00 | 172,300.00 | 169,300.00 | 170,200.00 | 170,200.00 | 34,515 |
| Apr 4, 2024 | 179,000.00 | 179,000.00 | 171,800.00 | 172,200.00 | 172,200.00 | 41,589 |
| Apr 3, 2024 | 178,600.00 | 179,900.00 | 176,600.00 | 177,200.00 | 177,200.00 | 52,376 |
| Apr 2, 2024 | 178,300.00 | 179,900.00 | 176,700.00 | 178,600.00 | 178,600.00 | 50,143 |
| Apr 1, 2024 | 168,500.00 | 180,400.00 | 168,300.00 | 178,300.00 | 178,300.00 | 124,414 |
| Mar 29, 2024 | 171,200.00 | 171,200.00 | 166,500.00 | 167,300.00 | 167,300.00 | 36,156 |
| Mar 28, 2024 | 164,300.00 | 171,500.00 | 164,200.00 | 170,300.00 | 170,300.00 | 102,663 |
| Mar 27, 2024 | 163,800.00 | 165,600.00 | 163,800.00 | 164,300.00 | 164,300.00 | 45,192 |
| Mar 26, 2024 | 164,300.00 | 165,200.00 | 163,500.00 | 164,800.00 | 164,800.00 | 38,712 |
| Mar 25, 2024 | 166,100.00 | 166,300.00 | 163,200.00 | 164,000.00 | 164,000.00 | 53,796 |
| Mar 22, 2024 | 165,000.00 | 167,000.00 | 164,800.00 | 166,600.00 | 166,600.00 | 44,028 |
| Mar 21, 2024 | 166,000.00 | 167,200.00 | 164,500.00 | 165,400.00 | 165,400.00 | 61,557 |
| Mar 20, 2024 | 167,500.00 | 167,500.00 | 165,500.00 | 165,800.00 | 165,800.00 | 26,281 |
| Mar 19, 2024 | 166,000.00 | 168,000.00 | 166,000.00 | 166,000.00 | 166,000.00 | 24,439 |
| Mar 18, 2024 | 169,300.00 | 169,300.00 | 165,300.00 | 167,100.00 | 167,100.00 | 27,373 |
| Mar 15, 2024 | 170,300.00 | 170,300.00 | 167,000.00 | 167,800.00 | 167,800.00 | 37,190 |
| Mar 14, 2024 | 166,600.00 | 170,700.00 | 166,600.00 | 169,100.00 | 169,100.00 | 61,081 |
| Mar 13, 2024 | 167,100.00 | 167,100.00 | 165,600.00 | 166,000.00 | 166,000.00 | 21,825 |
| Mar 12, 2024 | 166,600.00 | 166,800.00 | 164,300.00 | 166,100.00 | 166,100.00 | 19,659 |
| Mar 11, 2024 | 168,200.00 | 169,400.00 | 165,200.00 | 165,400.00 | 165,400.00 | 53,142 |
| Mar 8, 2024 | 170,900.00 | 172,000.00 | 168,100.00 | 168,500.00 | 168,500.00 | 26,095 |
| Mar 7, 2024 | 168,300.00 | 170,300.00 | 168,000.00 | 168,500.00 | 168,500.00 | 14,254 |
| Mar 6, 2024 | 169,900.00 | 170,200.00 | 168,100.00 | 168,600.00 | 168,600.00 | 30,094 |
| Mar 5, 2024 | 170,900.00 | 172,800.00 | 169,300.00 | 169,600.00 | 169,600.00 | 27,798 |
| Mar 4, 2024 | 174,800.00 | 174,900.00 | 170,700.00 | 172,100.00 | 172,100.00 | 48,308 |
| Feb 29, 2024 | 175,000.00 | 177,700.00 | 174,800.00 | 174,800.00 | 174,800.00 | 31,774 |
| Feb 28, 2024 | 171,300.00 | 178,700.00 | 171,000.00 | 177,000.00 | 177,000.00 | 39,823 |
| Feb 27, 2024 | 175,000.00 | 175,500.00 | 171,000.00 | 171,300.00 | 171,300.00 | 36,583 |
| Feb 26, 2024 | 183,600.00 | 185,000.00 | 175,100.00 | 175,100.00 | 175,100.00 | 70,966 |
| Feb 23, 2024 | 183,500.00 | 185,400.00 | 181,700.00 | 185,300.00 | 185,300.00 | 24,585 |
| Feb 22, 2024 | 188,600.00 | 188,700.00 | 182,800.00 | 183,300.00 | 183,300.00 | 21,824 |
| Feb 21, 2024 | 185,300.00 | 188,000.00 | 183,500.00 | 185,600.00 | 185,600.00 | 29,843 |
| Feb 20, 2024 | 190,000.00 | 190,000.00 | 184,100.00 | 185,300.00 | 185,300.00 | 30,146 |
| Feb 19, 2024 | 184,400.00 | 190,300.00 | 183,200.00 | 189,500.00 | 189,500.00 | 48,707 |
| Feb 16, 2024 | 182,700.00 | 184,400.00 | 180,400.00 | 184,400.00 | 184,400.00 | 54,844 |
| Feb 15, 2024 | 186,400.00 | 186,500.00 | 181,900.00 | 182,200.00 | 182,200.00 | 39,258 |
| Feb 14, 2024 | 183,100.00 | 187,900.00 | 183,100.00 | 184,600.00 | 184,600.00 | 36,212 |
| Feb 13, 2024 | 187,000.00 | 189,700.00 | 183,100.00 | 186,800.00 | 186,800.00 | 65,360 |
| Feb 8, 2024 | 186,900.00 | 189,500.00 | 184,900.00 | 186,900.00 | 186,900.00 | 99,820 |
| Feb 7, 2024 | 177,900.00 | 187,300.00 | 177,900.00 | 185,400.00 | 185,400.00 | 93,727 |
| Feb 6, 2024 | 181,500.00 | 182,700.00 | 177,400.00 | 177,800.00 | 177,800.00 | 38,539 |
| Feb 5, 2024 | 180,200.00 | 182,700.00 | 178,100.00 | 182,000.00 | 182,000.00 | 58,500 |
| Feb 2, 2024 | 178,100.00 | 181,800.00 | 175,900.00 | 179,900.00 | 179,900.00 | 87,655 |
| Feb 1, 2024 | 170,900.00 | 179,200.00 | 170,900.00 | 178,600.00 | 178,600.00 | 140,228 |
| Jan 31, 2024 | 169,100.00 | 172,400.00 | 167,500.00 | 172,400.00 | 172,400.00 | 41,753 |
| Jan 30, 2024 | 170,200.00 | 171,800.00 | 168,200.00 | 170,600.00 | 170,600.00 | 50,504 |
| Jan 29, 2024 | 162,100.00 | 171,000.00 | 160,000.00 | 170,700.00 | 170,700.00 | 97,220 |
| Jan 26, 2024 | 158,000.00 | 162,200.00 | 157,000.00 | 162,100.00 | 162,100.00 | 30,277 |
| Jan 25, 2024 | 158,000.00 | 158,500.00 | 156,400.00 | 158,200.00 | 158,200.00 | 30,625 |
| Jan 24, 2024 | 158,800.00 | 159,000.00 | 157,300.00 | 157,700.00 | 157,700.00 | 16,007 |
| Jan 23, 2024 | 158,200.00 | 159,300.00 | 157,200.00 | 158,700.00 | 158,700.00 | 22,196 |
| Jan 22, 2024 | 156,300.00 | 159,100.00 | 155,500.00 | 158,200.00 | 158,200.00 | 23,370 |
| Jan 19, 2024 | 155,600.00 | 157,600.00 | 155,300.00 | 156,200.00 | 156,200.00 | 25,303 |
| Jan 18, 2024 | 157,000.00 | 158,200.00 | 155,300.00 | 156,200.00 | 156,200.00 | 45,070 |
| Jan 17, 2024 | 161,200.00 | 161,600.00 | 157,700.00 | 157,800.00 | 157,800.00 | 51,353 |
| Jan 16, 2024 | 162,000.00 | 163,000.00 | 161,000.00 | 161,200.00 | 161,200.00 | 24,219 |
| Jan 15, 2024 | 165,500.00 | 165,500.00 | 164,600.00 | 162,600.00 | 162,600.00 | 2,833 |
| Jan 12, 2024 | 163,300.00 | 165,500.00 | 161,700.00 | 165,300.00 | 165,300.00 | 36,670 |
| Jan 11, 2024 | 163,500.00 | 164,400.00 | 162,800.00 | 163,200.00 | 163,200.00 | 38,644 |
| Jan 10, 2024 | 165,600.00 | 165,700.00 | 162,800.00 | 163,000.00 | 163,000.00 | 46,955 |
| Jan 9, 2024 | 165,600.00 | 166,400.00 | 165,000.00 | 165,600.00 | 165,600.00 | 31,058 |
| Jan 8, 2024 | 167,000.00 | 167,000.00 | 164,300.00 | 164,800.00 | 164,800.00 | 45,687 |
| Jan 5, 2024 | 168,300.00 | 169,200.00 | 166,100.00 | 166,300.00 | 166,300.00 | 47,056 |
| Jan 4, 2024 | 171,100.00 | 172,000.00 | 168,100.00 | 168,100.00 | 168,100.00 | 57,053 |
| Jan 3, 2024 | 173,700.00 | 174,100.00 | 171,400.00 | 172,000.00 | 172,000.00 | 36,636 |
| Jan 2, 2024 | 175,200.00 | 175,600.00 | 173,800.00 | 174,100.00 | 174,100.00 | 24,182 |
| Dec 28, 2023 | 174,200.00 | 175,600.00 | 173,100.00 | 175,200.00 | 175,200.00 | 31,830 |
| Dec 27, 2023 | 4,000.00 Dividend | |||||
| Dec 27, 2023 | 176,500.00 | 176,900.00 | 172,800.00 | 173,700.00 | 173,700.00 | 68,074 |
| Dec 26, 2023 | 176,800.00 | 178,700.00 | 176,400.00 | 178,000.00 | 174,000.00 | 48,917 |
| Dec 22, 2023 | 177,100.00 | 177,400.00 | 175,500.00 | 176,700.00 | 172,729.22 | 19,901 |
| Dec 21, 2023 | 177,500.00 | 178,300.00 | 175,400.00 | 176,800.00 | 172,826.97 | 30,405 |
| Dec 20, 2023 | 175,400.00 | 178,500.00 | 174,500.00 | 178,500.00 | 174,488.77 | 44,504 |
| Dec 19, 2023 | 173,200.00 | 175,000.00 | 173,100.00 | 175,000.00 | 171,067.42 | 27,784 |
| Dec 18, 2023 | 175,200.00 | 175,300.00 | 172,800.00 | 174,000.00 | 170,089.89 | 35,639 |
| Dec 15, 2023 | 173,900.00 | 175,600.00 | 173,400.00 | 175,600.00 | 171,653.94 | 44,480 |
| Dec 14, 2023 | 173,900.00 | 174,800.00 | 172,900.00 | 173,800.00 | 169,894.39 | 56,616 |
| Dec 13, 2023 | 173,100.00 | 173,600.00 | 171,400.00 | 172,800.00 | 168,916.86 | 25,600 |
| Dec 12, 2023 | 173,400.00 | 174,000.00 | 172,500.00 | 172,800.00 | 168,916.86 | 22,587 |
| Dec 11, 2023 | 172,300.00 | 173,300.00 | 170,900.00 | 172,900.00 | 169,014.61 | 20,472 |
| Dec 8, 2023 | 173,500.00 | 174,000.00 | 171,900.00 | 172,300.00 | 168,428.09 | 28,097 |
| Dec 7, 2023 | 175,600.00 | 175,900.00 | 172,500.00 | 172,800.00 | 168,916.86 | 28,636 |
| Dec 6, 2023 | 174,500.00 | 175,500.00 | 173,600.00 | 175,500.00 | 171,556.19 | 28,130 |
| Dec 5, 2023 | 173,100.00 | 174,600.00 | 171,100.00 | 173,100.00 | 169,210.11 | 28,322 |
| Dec 4, 2023 | 170,400.00 | 174,200.00 | 169,600.00 | 173,100.00 | 169,210.11 | 42,938 |
| Dec 1, 2023 | 169,800.00 | 171,900.00 | 169,400.00 | 170,300.00 | 166,473.03 | 27,609 |
| Nov 30, 2023 | 169,600.00 | 171,000.00 | 169,200.00 | 170,100.00 | 166,277.53 | 30,596 |
| Nov 29, 2023 | 171,400.00 | 171,500.00 | 168,800.00 | 169,600.00 | 165,788.77 | 43,973 |
| Nov 28, 2023 | 172,000.00 | 172,800.00 | 171,100.00 | 171,300.00 | 167,450.56 | 27,641 |
| Nov 27, 2023 | 172,400.00 | 173,400.00 | 170,500.00 | 171,900.00 | 168,037.08 | 32,048 |
| Nov 24, 2023 | 174,000.00 | 174,000.00 | 171,500.00 | 172,400.00 | 168,525.84 | 39,267 |
| Nov 23, 2023 | 173,800.00 | 174,300.00 | 172,600.00 | 173,700.00 | 169,796.63 | 22,549 |
| Nov 22, 2023 | 173,500.00 | 174,500.00 | 172,500.00 | 173,900.00 | 169,992.14 | 18,082 |
| Nov 21, 2023 | 173,400.00 | 174,700.00 | 172,300.00 | 174,400.00 | 170,480.91 | 26,244 |
| Nov 20, 2023 | 172,500.00 | 173,600.00 | 171,600.00 | 173,300.00 | 169,405.63 | 36,604 |
| Nov 17, 2023 | 174,000.00 | 174,400.00 | 170,700.00 | 172,500.00 | 168,623.59 | 25,825 |
| Nov 16, 2023 | 173,900.00 | 175,000.00 | 173,700.00 | 173,900.00 | 169,992.14 | 18,109 |
| Nov 15, 2023 | 174,400.00 | 175,200.00 | 172,400.00 | 173,900.00 | 169,992.14 | 38,032 |
| Nov 14, 2023 | 170,200.00 | 172,100.00 | 168,000.00 | 171,700.00 | 167,841.58 | 24,228 |
| Nov 13, 2023 | 171,900.00 | 171,900.00 | 168,500.00 | 169,600.00 | 165,788.77 | 29,744 |
| Nov 10, 2023 | 170,700.00 | 172,700.00 | 169,500.00 | 170,700.00 | 166,864.05 | 25,032 |
| Nov 9, 2023 | 173,700.00 | 175,000.00 | 171,100.00 | 172,300.00 | 168,428.09 | 49,923 |
| Nov 8, 2023 | 174,400.00 | 175,800.00 | 172,000.00 | 173,700.00 | 169,796.63 | 64,099 |
| Nov 7, 2023 | 172,800.00 | 175,900.00 | 171,500.00 | 173,200.00 | 169,307.86 | 57,142 |
| Nov 6, 2023 | 171,500.00 | 173,200.00 | 169,300.00 | 173,200.00 | 169,307.86 | 83,535 |
| Nov 3, 2023 | 165,800.00 | 168,400.00 | 164,800.00 | 167,800.00 | 164,029.22 | 67,745 |
| Nov 2, 2023 | 170,400.00 | 171,400.00 | 163,700.00 | 164,800.00 | 161,096.63 | 94,234 |
| Nov 1, 2023 | 168,900.00 | 171,100.00 | 168,200.00 | 170,400.00 | 166,570.78 | 32,971 |
| Oct 31, 2023 | 168,900.00 | 171,700.00 | 168,000.00 | 168,800.00 | 165,006.75 | 46,636 |
| Oct 30, 2023 | 169,100.00 | 169,500.00 | 160,500.00 | 166,500.00 | 162,758.42 | 94,417 |
| Oct 27, 2023 | 172,800.00 | 173,200.00 | 170,500.00 | 171,700.00 | 167,841.58 | 28,699 |
| Oct 26, 2023 | 175,200.00 | 175,200.00 | 169,700.00 | 171,200.00 | 167,352.81 | 43,031 |
| Oct 25, 2023 | 172,000.00 | 177,000.00 | 171,500.00 | 175,800.00 | 171,849.44 | 41,191 |
| Oct 24, 2023 | 172,400.00 | 173,100.00 | 167,000.00 | 172,000.00 | 168,134.83 | 44,747 |
| Oct 23, 2023 | 171,100.00 | 172,500.00 | 169,500.00 | 171,000.00 | 167,157.30 | 24,011 |
| Oct 20, 2023 | 172,000.00 | 172,800.00 | 169,700.00 | 171,100.00 | 167,255.06 | 44,350 |
| Oct 19, 2023 | 178,300.00 | 178,300.00 | 173,300.00 | 173,400.00 | 169,503.38 | 50,575 |
| Oct 18, 2023 | 179,300.00 | 180,000.00 | 178,000.00 | 178,400.00 | 174,391.02 | 32,474 |
| Oct 17, 2023 | 178,000.00 | 180,600.00 | 177,000.00 | 179,300.00 | 175,270.78 | 35,227 |
| Oct 16, 2023 | 178,200.00 | 178,300.00 | 175,300.00 | 177,900.00 | 173,902.25 | 42,228 |
| Oct 13, 2023 | 178,000.00 | 179,600.00 | 177,900.00 | 178,900.00 | 174,879.78 | 25,738 |
| Oct 12, 2023 | 179,500.00 | 180,500.00 | 177,900.00 | 178,800.00 | 174,782.02 | 29,325 |
| Oct 11, 2023 | 178,000.00 | 180,700.00 | 177,000.00 | 178,400.00 | 174,391.02 | 50,726 |
| Oct 10, 2023 | 182,200.00 | 184,200.00 | 177,100.00 | 177,800.00 | 173,804.50 | 64,999 |
| Oct 6, 2023 | 183,300.00 | 186,000.00 | 180,400.00 | 181,600.00 | 177,519.11 | 38,710 |
| Oct 5, 2023 | 185,200.00 | 186,700.00 | 182,400.00 | 183,100.00 | 178,985.39 | 34,817 |
| Oct 4, 2023 | 188,000.00 | 190,000.00 | 183,300.00 | 185,000.00 | 180,842.70 | 68,721 |
| Sep 27, 2023 | 189,300.00 | 191,300.00 | 188,300.00 | 190,100.00 | 185,828.09 | 26,591 |
| Sep 26, 2023 | 201,000.00 | 201,500.00 | 189,000.00 | 189,700.00 | 185,437.08 | 124,089 |
| Sep 25, 2023 | 203,000.00 | 204,000.00 | 200,000.00 | 202,500.00 | 197,949.44 | 67,711 |
| Sep 22, 2023 | 203,000.00 | 204,000.00 | 201,000.00 | 203,000.00 | 198,438.20 | 38,872 |
| Sep 21, 2023 | 206,000.00 | 209,500.00 | 204,500.00 | 204,500.00 | 199,904.50 | 36,981 |
| Sep 20, 2023 | 207,500.00 | 209,500.00 | 205,000.00 | 207,500.00 | 202,837.08 | 30,476 |
| Sep 19, 2023 | 211,000.00 | 212,500.00 | 207,500.00 | 208,500.00 | 203,814.61 | 27,185 |
| Sep 18, 2023 | 210,000.00 | 214,500.00 | 208,500.00 | 212,500.00 | 207,724.72 | 29,349 |
| Sep 15, 2023 | 211,500.00 | 213,500.00 | 209,000.00 | 212,000.00 | 207,235.95 | 49,873 |
| Sep 14, 2023 | 209,000.00 | 213,000.00 | 208,500.00 | 209,000.00 | 204,303.38 | 37,674 |
| Sep 13, 2023 | 210,500.00 | 213,000.00 | 208,000.00 | 208,500.00 | 203,814.61 | 36,396 |
| Sep 12, 2023 | 215,000.00 | 216,000.00 | 210,500.00 | 211,000.00 | 206,258.42 | 39,904 |
| Sep 11, 2023 | 211,500.00 | 216,000.00 | 210,000.00 | 215,000.00 | 210,168.55 | 52,410 |
| Sep 8, 2023 | 209,000.00 | 212,000.00 | 207,000.00 | 211,000.00 | 206,258.42 | 43,592 |
| Sep 7, 2023 | 208,000.00 | 210,000.00 | 207,000.00 | 208,000.00 | 203,325.84 | 32,821 |
| Sep 6, 2023 | 208,000.00 | 212,000.00 | 207,500.00 | 209,000.00 | 204,303.38 | 43,848 |
| Sep 5, 2023 | 208,500.00 | 213,000.00 | 208,000.00 | 210,000.00 | 205,280.91 | 74,492 |
| Sep 4, 2023 | 203,000.00 | 210,000.00 | 201,500.00 | 208,000.00 | 203,325.84 | 65,770 |
| Sep 1, 2023 | 202,000.00 | 207,000.00 | 202,000.00 | 204,500.00 | 199,904.50 | 66,107 |
| Aug 31, 2023 | 202,500.00 | 205,000.00 | 200,000.00 | 203,000.00 | 198,438.20 | 51,437 |
| Aug 30, 2023 | 207,000.00 | 207,500.00 | 202,500.00 | 202,500.00 | 197,949.44 | 64,772 |
| Aug 29, 2023 | 207,000.00 | 207,000.00 | 201,500.00 | 203,500.00 | 198,926.97 | 47,277 |
| Aug 28, 2023 | 208,500.00 | 214,000.00 | 204,500.00 | 205,000.00 | 200,393.27 | 69,934 |
| Aug 25, 2023 | 197,200.00 | 204,500.00 | 196,800.00 | 203,000.00 | 198,438.20 | 43,489 |
| Aug 24, 2023 | 198,000.00 | 200,500.00 | 197,700.00 | 198,100.00 | 193,648.31 | 28,871 |
| Aug 23, 2023 | 196,500.00 | 199,400.00 | 196,000.00 | 198,300.00 | 193,843.83 | 27,605 |
| Aug 22, 2023 | 197,500.00 | 199,200.00 | 196,300.00 | 197,300.00 | 192,866.30 | 35,863 |
| Aug 21, 2023 | 200,500.00 | 202,000.00 | 197,000.00 | 197,200.00 | 192,768.55 | 70,562 |
| Aug 18, 2023 | 201,500.00 | 205,500.00 | 201,000.00 | 201,500.00 | 196,971.91 | 65,852 |
| Aug 17, 2023 | 206,000.00 | 206,500.00 | 201,500.00 | 203,500.00 | 198,926.97 | 69,800 |
| Aug 16, 2023 | 213,000.00 | 213,000.00 | 202,000.00 | 209,500.00 | 204,792.14 | 126,725 |
| Aug 14, 2023 | 207,500.00 | 216,000.00 | 206,500.00 | 214,000.00 | 209,191.02 | 178,065 |
| Aug 11, 2023 | 213,000.00 | 217,000.00 | 205,500.00 | 206,000.00 | 201,370.78 | 141,823 |
| Aug 10, 2023 | 205,000.00 | 211,500.00 | 202,500.00 | 211,000.00 | 206,258.42 | 459,244 |
| Aug 9, 2023 | 197,600.00 | 198,500.00 | 191,500.00 | 193,000.00 | 188,662.92 | 88,127 |
| Aug 8, 2023 | 198,300.00 | 199,900.00 | 197,600.00 | 198,000.00 | 193,550.56 | 37,666 |
| Aug 7, 2023 | 198,100.00 | 201,000.00 | 198,100.00 | 198,400.00 | 193,941.58 | 38,007 |
| Aug 4, 2023 | 194,400.00 | 200,000.00 | 193,600.00 | 199,300.00 | 194,821.34 | 70,792 |
| Aug 3, 2023 | 197,100.00 | 197,500.00 | 193,900.00 | 194,300.00 | 189,933.70 | 37,875 |
| Aug 2, 2023 | 195,400.00 | 198,900.00 | 193,500.00 | 196,900.00 | 192,475.28 | 64,166 |
| Aug 1, 2023 | 192,500.00 | 196,500.00 | 191,500.00 | 195,700.00 | 191,302.25 | 72,400 |
| Jul 31, 2023 | 189,900.00 | 192,400.00 | 189,900.00 | 191,200.00 | 186,903.38 | 50,436 |
| Jul 28, 2023 | 190,000.00 | 191,000.00 | 187,200.00 | 189,600.00 | 185,339.33 | 32,184 |
| Jul 27, 2023 | 181,900.00 | 192,200.00 | 181,500.00 | 191,800.00 | 187,489.89 | 96,496 |
| Jul 26, 2023 | 186,100.00 | 186,500.00 | 178,500.00 | 182,100.00 | 178,007.86 | 89,074 |
| Jul 25, 2023 | 190,100.00 | 190,100.00 | 185,800.00 | 187,600.00 | 183,384.27 | 59,968 |
| Jul 24, 2023 | 191,000.00 | 191,000.00 | 188,000.00 | 190,100.00 | 185,828.09 | 36,459 |
| Jul 21, 2023 | 189,400.00 | 191,300.00 | 188,500.00 | 191,000.00 | 186,707.86 | 29,031 |
| Jul 20, 2023 | 188,900.00 | 191,600.00 | 188,200.00 | 190,600.00 | 186,316.86 | 40,782 |
| Jul 19, 2023 | 189,600.00 | 192,000.00 | 189,600.00 | 190,000.00 | 185,730.34 | 42,352 |
| Jul 18, 2023 | 191,500.00 | 193,500.00 | 189,600.00 | 190,300.00 | 186,023.59 | 37,564 |
| Jul 17, 2023 | 190,900.00 | 192,400.00 | 188,700.00 | 191,000.00 | 186,707.86 | 45,712 |
| Jul 14, 2023 | 193,900.00 | 194,000.00 | 190,500.00 | 192,700.00 | 188,369.66 | 41,600 |
| Jul 13, 2023 | 194,900.00 | 195,500.00 | 191,600.00 | 192,300.00 | 187,978.66 | 72,191 |
| Jul 12, 2023 | 189,500.00 | 194,800.00 | 189,200.00 | 194,200.00 | 189,835.95 | 116,337 |
| Jul 11, 2023 | 186,700.00 | 189,100.00 | 185,500.00 | 189,000.00 | 184,752.81 | 60,549 |
| Jul 10, 2023 | 181,600.00 | 187,300.00 | 180,200.00 | 185,600.00 | 181,429.22 | 87,790 |
| Jul 7, 2023 | 179,300.00 | 181,500.00 | 179,000.00 | 181,000.00 | 176,932.58 | 56,536 |
| Jul 6, 2023 | 177,700.00 | 181,700.00 | 175,000.00 | 180,900.00 | 176,834.83 | 93,981 |
| Jul 5, 2023 | 177,400.00 | 180,000.00 | 176,900.00 | 177,600.00 | 173,608.98 | 50,433 |
| Jul 4, 2023 | 179,200.00 | 180,100.00 | 176,700.00 | 177,200.00 | 173,217.98 | 52,725 |
| Jul 3, 2023 | 178,100.00 | 179,500.00 | 177,200.00 | 179,200.00 | 175,173.03 | 42,714 |
| Jun 30, 2023 | 175,900.00 | 178,800.00 | 172,700.00 | 178,100.00 | 174,097.75 | 91,543 |
| Jun 29, 2023 | 177,300.00 | 178,500.00 | 176,600.00 | 176,900.00 | 172,924.72 | 55,548 |
| Jun 28, 2023 | 178,300.00 | 178,900.00 | 176,600.00 | 178,300.00 | 174,293.27 | 66,598 |
| Jun 27, 2023 | 179,400.00 | 180,300.00 | 177,100.00 | 178,300.00 | 174,293.27 | 45,510 |
| Jun 26, 2023 | 178,700.00 | 180,100.00 | 175,900.00 | 179,800.00 | 175,759.55 | 34,102 |
| Jun 23, 2023 | 185,100.00 | 185,100.00 | 178,100.00 | 178,400.00 | 174,391.02 | 121,488 |
| Jun 22, 2023 | 184,500.00 | 185,900.00 | 183,200.00 | 185,100.00 | 180,940.45 | 35,200 |
| Jun 21, 2023 | 187,500.00 | 187,500.00 | 184,000.00 | 184,500.00 | 180,353.94 | 67,468 |
| Jun 20, 2023 | 185,800.00 | 190,700.00 | 185,600.00 | 187,600.00 | 183,384.27 | 79,500 |
| Jun 19, 2023 | 184,400.00 | 186,200.00 | 184,400.00 | 185,300.00 | 181,135.95 | 52,582 |
| Jun 16, 2023 | 184,900.00 | 186,200.00 | 184,000.00 | 184,400.00 | 180,256.19 | 77,793 |
| Jun 15, 2023 | 187,600.00 | 188,800.00 | 183,900.00 | 184,300.00 | 180,158.42 | 98,893 |
| Jun 14, 2023 | 190,300.00 | 190,300.00 | 186,800.00 | 188,000.00 | 183,775.28 | 96,836 |
| Jun 13, 2023 | 192,900.00 | 193,500.00 | 190,100.00 | 190,200.00 | 185,925.84 | 90,129 |
| Jun 12, 2023 | 195,500.00 | 196,300.00 | 192,400.00 | 192,700.00 | 188,369.66 | 75,729 |
| Jun 9, 2023 | 195,100.00 | 196,400.00 | 193,100.00 | 195,200.00 | 190,813.48 | 84,503 |
| Jun 8, 2023 | 197,000.00 | 197,100.00 | 193,200.00 | 194,900.00 | 190,520.22 | 96,314 |
| Jun 7, 2023 | 198,000.00 | 198,600.00 | 196,400.00 | 196,500.00 | 192,084.27 | 52,147 |
| Jun 5, 2023 | 196,500.00 | 197,800.00 | 195,700.00 | 197,800.00 | 193,355.06 | 48,700 |
| Jun 2, 2023 | 196,500.00 | 196,800.00 | 193,100.00 | 195,700.00 | 191,302.25 | 65,835 |
| Jun 1, 2023 | 198,100.00 | 199,200.00 | 195,900.00 | 196,100.00 | 191,693.27 | 89,214 |
| May 31, 2023 | 203,500.00 | 203,500.00 | 197,700.00 | 197,700.00 | 193,257.30 | 239,977 |
| May 30, 2023 | 205,500.00 | 206,500.00 | 203,500.00 | 203,500.00 | 198,926.97 | 66,588 |
| May 26, 2023 | 204,500.00 | 206,000.00 | 203,500.00 | 205,500.00 | 200,882.03 | 37,094 |
| May 25, 2023 | 205,500.00 | 206,000.00 | 204,000.00 | 204,500.00 | 199,904.50 | 57,922 |
| May 24, 2023 | 208,500.00 | 209,500.00 | 205,500.00 | 206,000.00 | 201,370.78 | 59,571 |
| May 23, 2023 | 211,000.00 | 211,000.00 | 208,500.00 | 210,000.00 | 205,280.91 | 42,713 |
| May 22, 2023 | 209,500.00 | 211,500.00 | 208,500.00 | 210,000.00 | 205,280.91 | 54,467 |
| May 19, 2023 | 206,500.00 | 210,000.00 | 206,500.00 | 209,500.00 | 204,792.14 | 52,065 |
| May 18, 2023 | 206,000.00 | 208,000.00 | 206,000.00 | 207,500.00 | 202,837.08 | 33,998 |
| May 17, 2023 | 203,500.00 | 206,500.00 | 203,000.00 | 205,500.00 | 200,882.03 | 38,941 |
| May 16, 2023 | 204,500.00 | 206,000.00 | 203,500.00 | 204,000.00 | 199,415.73 | 30,888 |
| May 15, 2023 | 205,000.00 | 206,000.00 | 202,500.00 | 205,500.00 | 200,882.03 | 47,863 |
| May 12, 2023 | 207,500.00 | 208,000.00 | 204,000.00 | 205,000.00 | 200,393.27 | 68,504 |
| May 11, 2023 | 211,500.00 | 212,500.00 | 208,000.00 | 208,000.00 | 203,325.84 | 62,844 |
| May 10, 2023 | 208,500.00 | 213,500.00 | 208,500.00 | 210,000.00 | 205,280.91 | 48,944 |
| May 9, 2023 | 209,000.00 | 211,000.00 | 208,000.00 | 209,000.00 | 204,303.38 | 27,646 |
| May 8, 2023 | 207,500.00 | 210,500.00 | 207,500.00 | 209,500.00 | 204,792.14 | 33,774 |
| May 4, 2023 | 209,000.00 | 209,000.00 | 206,000.00 | 208,000.00 | 203,325.84 | 34,386 |
| May 3, 2023 | 211,000.00 | 214,000.00 | 209,000.00 | 209,000.00 | 204,303.38 | 40,980 |
| May 2, 2023 | 206,500.00 | 214,500.00 | 206,500.00 | 213,000.00 | 208,213.48 | 130,800 |
| Apr 28, 2023 | 203,500.00 | 207,500.00 | 202,500.00 | 206,000.00 | 201,370.78 | 77,682 |
| Apr 27, 2023 | 204,500.00 | 205,500.00 | 202,500.00 | 204,500.00 | 199,904.50 | 41,667 |
| Apr 26, 2023 | 203,500.00 | 205,500.00 | 202,000.00 | 204,000.00 | 199,415.73 | 47,753 |