KSE - Delayed Quote • KRW
Samsung Life Insurance Co., Ltd. (032830.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 | 86,400.00 | 90,000.00 | 85,200.00 | 88,800.00 | 88,800.00 | 406,214 |
| Apr 25, 2024 | 84,600.00 | 87,700.00 | 84,500.00 | 86,400.00 | 86,400.00 | 282,587 |
| Apr 24, 2024 | 86,200.00 | 87,000.00 | 85,100.00 | 85,400.00 | 85,400.00 | 279,812 |
| Apr 23, 2024 | 84,500.00 | 86,400.00 | 84,100.00 | 86,100.00 | 86,100.00 | 480,677 |
| Apr 22, 2024 | 78,500.00 | 84,400.00 | 78,500.00 | 84,200.00 | 84,200.00 | 559,067 |
| Apr 19, 2024 | 77,200.00 | 78,000.00 | 76,600.00 | 77,300.00 | 77,300.00 | 316,775 |
| Apr 18, 2024 | 78,200.00 | 79,300.00 | 77,600.00 | 78,000.00 | 78,000.00 | 240,532 |
| Apr 17, 2024 | 78,900.00 | 79,800.00 | 77,300.00 | 78,000.00 | 78,000.00 | 273,169 |
| Apr 16, 2024 | 80,100.00 | 80,400.00 | 77,900.00 | 79,300.00 | 79,300.00 | 407,630 |
| Apr 15, 2024 | 81,000.00 | 82,300.00 | 79,100.00 | 81,300.00 | 81,300.00 | 373,271 |
| Apr 12, 2024 | 85,100.00 | 85,200.00 | 80,300.00 | 81,100.00 | 81,100.00 | 642,702 |
| Apr 11, 2024 | 85,400.00 | 86,500.00 | 82,800.00 | 85,000.00 | 85,000.00 | 701,571 |
| Apr 9, 2024 | 93,900.00 | 95,100.00 | 89,300.00 | 89,500.00 | 89,500.00 | 387,931 |
| Apr 8, 2024 | 91,200.00 | 95,800.00 | 90,500.00 | 93,700.00 | 93,700.00 | 368,699 |
| Apr 5, 2024 | 92,100.00 | 93,700.00 | 91,600.00 | 91,900.00 | 91,900.00 | 233,917 |
| Apr 4, 2024 | 93,400.00 | 94,500.00 | 92,500.00 | 93,400.00 | 93,400.00 | 261,784 |
| Apr 3, 2024 | 92,000.00 | 94,100.00 | 91,400.00 | 92,800.00 | 92,800.00 | 394,918 |
| Apr 2, 2024 | 90,600.00 | 93,600.00 | 89,800.00 | 92,900.00 | 92,900.00 | 334,033 |
| Apr 1, 2024 | 92,800.00 | 93,500.00 | 90,800.00 | 91,500.00 | 91,500.00 | 273,054 |
| Mar 29, 2024 | 95,400.00 | 95,500.00 | 91,400.00 | 92,300.00 | 92,300.00 | 374,101 |
| Mar 28, 2024 | 93,200.00 | 96,000.00 | 93,100.00 | 95,500.00 | 95,500.00 | 347,523 |
| Mar 27, 2024 | 97,100.00 | 97,800.00 | 93,400.00 | 94,100.00 | 94,100.00 | 527,970 |
| Mar 26, 2024 | 97,200.00 | 99,200.00 | 97,200.00 | 97,800.00 | 97,800.00 | 333,694 |
| Mar 25, 2024 | 96,900.00 | 98,900.00 | 96,600.00 | 97,300.00 | 97,300.00 | 432,191 |
| Mar 22, 2024 | 97,400.00 | 99,800.00 | 96,900.00 | 97,900.00 | 97,900.00 | 419,266 |
| Mar 21, 2024 | 95,800.00 | 98,000.00 | 94,500.00 | 97,400.00 | 97,400.00 | 634,286 |
| Mar 20, 2024 | 94,600.00 | 99,100.00 | 94,600.00 | 95,800.00 | 95,800.00 | 625,174 |
| Mar 19, 2024 | 95,500.00 | 97,800.00 | 93,300.00 | 93,500.00 | 93,500.00 | 426,826 |
| Mar 18, 2024 | 99,100.00 | 99,100.00 | 93,300.00 | 97,200.00 | 97,200.00 | 533,608 |
| Mar 15, 2024 | 100,300.00 | 105,600.00 | 99,100.00 | 99,100.00 | 99,100.00 | 740,592 |
| Mar 14, 2024 | 100,000.00 | 101,400.00 | 99,000.00 | 101,300.00 | 101,300.00 | 750,176 |
| Mar 13, 2024 | 97,400.00 | 100,900.00 | 96,700.00 | 99,300.00 | 99,300.00 | 481,742 |
| Mar 12, 2024 | 102,100.00 | 102,600.00 | 96,900.00 | 97,500.00 | 97,500.00 | 707,883 |
| Mar 11, 2024 | 103,900.00 | 105,000.00 | 100,000.00 | 103,100.00 | 103,100.00 | 449,186 |
| Mar 8, 2024 | 107,200.00 | 108,500.00 | 104,200.00 | 105,100.00 | 105,100.00 | 415,426 |
| Mar 7, 2024 | 103,500.00 | 107,500.00 | 102,800.00 | 106,000.00 | 106,000.00 | 494,554 |
| Mar 6, 2024 | 103,500.00 | 105,600.00 | 101,800.00 | 103,400.00 | 103,400.00 | 431,226 |
| Mar 5, 2024 | 101,600.00 | 107,800.00 | 101,100.00 | 104,500.00 | 104,500.00 | 980,345 |
| Mar 4, 2024 | 98,100.00 | 104,300.00 | 98,000.00 | 103,900.00 | 103,900.00 | 831,903 |
| Feb 29, 2024 | 101,800.00 | 103,900.00 | 96,200.00 | 96,900.00 | 96,900.00 | 919,438 |
| Feb 28, 2024 | 91,400.00 | 102,900.00 | 89,000.00 | 102,900.00 | 102,900.00 | 1,265,840 |
| Feb 27, 2024 | 90,500.00 | 95,200.00 | 87,600.00 | 92,100.00 | 92,100.00 | 808,288 |
| Feb 26, 2024 | 93,600.00 | 94,900.00 | 87,500.00 | 92,200.00 | 92,200.00 | 1,479,932 |
| Feb 23, 2024 | 94,500.00 | 97,300.00 | 93,900.00 | 95,600.00 | 95,600.00 | 1,265,607 |
| Feb 22, 2024 | 87,800.00 | 93,200.00 | 87,100.00 | 92,100.00 | 92,100.00 | 1,397,509 |
| Feb 21, 2024 | 82,500.00 | 88,500.00 | 82,500.00 | 88,300.00 | 88,300.00 | 1,483,219 |
| Feb 20, 2024 | 85,000.00 | 85,700.00 | 80,600.00 | 81,700.00 | 81,700.00 | 671,463 |
| Feb 19, 2024 | 80,300.00 | 86,000.00 | 80,000.00 | 85,000.00 | 85,000.00 | 903,962 |
| Feb 16, 2024 | 79,700.00 | 80,300.00 | 77,600.00 | 80,300.00 | 80,300.00 | 531,149 |
| Feb 15, 2024 | 81,400.00 | 81,500.00 | 78,600.00 | 79,100.00 | 79,100.00 | 479,733 |
| Feb 14, 2024 | 82,100.00 | 83,200.00 | 80,200.00 | 80,800.00 | 80,800.00 | 551,305 |
| Feb 13, 2024 | 83,000.00 | 85,100.00 | 82,000.00 | 83,200.00 | 83,200.00 | 719,249 |
| Feb 8, 2024 | 80,900.00 | 83,400.00 | 80,800.00 | 83,000.00 | 83,000.00 | 820,659 |
| Feb 7, 2024 | 77,400.00 | 81,500.00 | 76,900.00 | 81,400.00 | 81,400.00 | 963,479 |
| Feb 6, 2024 | 76,000.00 | 80,400.00 | 76,000.00 | 77,400.00 | 77,400.00 | 700,064 |
| Feb 5, 2024 | 78,600.00 | 79,100.00 | 74,500.00 | 77,200.00 | 77,200.00 | 789,957 |
| Feb 2, 2024 | 77,000.00 | 79,200.00 | 73,600.00 | 78,400.00 | 78,400.00 | 1,438,843 |
| Feb 1, 2024 | 69,300.00 | 76,800.00 | 68,900.00 | 76,000.00 | 76,000.00 | 1,833,912 |
| Jan 31, 2024 | 65,800.00 | 69,300.00 | 65,800.00 | 69,300.00 | 69,300.00 | 683,521 |
| Jan 30, 2024 | 65,600.00 | 66,800.00 | 65,500.00 | 65,800.00 | 65,800.00 | 363,573 |
| Jan 29, 2024 | 64,000.00 | 66,500.00 | 63,800.00 | 65,700.00 | 65,700.00 | 375,824 |
| Jan 26, 2024 | 63,400.00 | 64,600.00 | 62,800.00 | 63,800.00 | 63,800.00 | 203,229 |
| Jan 25, 2024 | 62,700.00 | 63,900.00 | 62,300.00 | 63,800.00 | 63,800.00 | 262,609 |
| Jan 24, 2024 | 61,700.00 | 62,800.00 | 61,700.00 | 62,600.00 | 62,600.00 | 193,608 |
| Jan 23, 2024 | 61,200.00 | 62,100.00 | 61,100.00 | 62,100.00 | 62,100.00 | 295,282 |
| Jan 22, 2024 | 61,000.00 | 61,700.00 | 60,400.00 | 61,000.00 | 61,000.00 | 230,762 |
| Jan 19, 2024 | 60,500.00 | 61,000.00 | 60,000.00 | 60,800.00 | 60,800.00 | 401,304 |
| Jan 18, 2024 | 61,300.00 | 61,400.00 | 60,100.00 | 60,100.00 | 60,100.00 | 331,914 |
| Jan 17, 2024 | 62,300.00 | 62,500.00 | 61,100.00 | 61,100.00 | 61,100.00 | 281,694 |
| Jan 16, 2024 | 63,000.00 | 63,500.00 | 62,400.00 | 62,400.00 | 62,400.00 | 267,038 |
| Jan 15, 2024 | 63,600.00 | 63,700.00 | 63,300.00 | 63,500.00 | 63,500.00 | 27,865 |
| Jan 12, 2024 | 63,200.00 | 63,900.00 | 62,800.00 | 63,200.00 | 63,200.00 | 288,415 |
| Jan 11, 2024 | 64,600.00 | 65,300.00 | 62,500.00 | 62,800.00 | 62,800.00 | 3,143,615 |
| Jan 10, 2024 | 65,600.00 | 66,000.00 | 64,800.00 | 64,900.00 | 64,900.00 | 158,694 |
| Jan 9, 2024 | 65,800.00 | 66,200.00 | 65,300.00 | 65,600.00 | 65,600.00 | 171,088 |
| Jan 8, 2024 | 65,000.00 | 65,700.00 | 65,000.00 | 65,100.00 | 65,100.00 | 179,583 |
| Jan 5, 2024 | 66,100.00 | 66,200.00 | 65,100.00 | 65,500.00 | 65,500.00 | 159,939 |
| Jan 4, 2024 | 66,800.00 | 67,000.00 | 66,000.00 | 66,200.00 | 66,200.00 | 172,867 |
| Jan 3, 2024 | 67,800.00 | 68,300.00 | 67,000.00 | 67,000.00 | 67,000.00 | 339,935 |
| Jan 2, 2024 | 68,500.00 | 68,800.00 | 67,700.00 | 68,200.00 | 68,200.00 | 183,987 |
| Dec 28, 2023 | 68,000.00 | 69,100.00 | 68,000.00 | 69,100.00 | 69,100.00 | 233,903 |
| Dec 27, 2023 | 3,700.00 Dividend | |||||
| Dec 27, 2023 | 70,500.00 | 70,800.00 | 67,600.00 | 68,600.00 | 68,600.00 | 695,121 |
| Dec 26, 2023 | 71,700.00 | 73,500.00 | 71,500.00 | 73,100.00 | 69,400.00 | 483,685 |
| Dec 22, 2023 | 71,600.00 | 71,700.00 | 71,100.00 | 71,500.00 | 67,880.98 | 183,979 |
| Dec 21, 2023 | 71,000.00 | 71,600.00 | 70,900.00 | 71,500.00 | 67,880.98 | 140,783 |
| Dec 20, 2023 | 70,800.00 | 71,500.00 | 70,400.00 | 71,300.00 | 67,691.11 | 190,843 |
| Dec 19, 2023 | 70,400.00 | 70,500.00 | 69,900.00 | 70,400.00 | 66,836.66 | 117,730 |
| Dec 18, 2023 | 70,500.00 | 71,100.00 | 70,100.00 | 70,400.00 | 66,836.66 | 159,170 |
| Dec 15, 2023 | 70,300.00 | 70,900.00 | 70,100.00 | 70,900.00 | 67,311.35 | 279,297 |
| Dec 14, 2023 | 70,800.00 | 70,800.00 | 70,000.00 | 70,300.00 | 66,741.73 | 455,080 |
| Dec 13, 2023 | 70,500.00 | 70,700.00 | 70,100.00 | 70,400.00 | 66,836.66 | 129,439 |
| Dec 12, 2023 | 69,600.00 | 70,400.00 | 69,400.00 | 70,300.00 | 66,741.73 | 206,597 |
| Dec 11, 2023 | 69,500.00 | 69,600.00 | 69,000.00 | 69,200.00 | 65,697.40 | 102,395 |
| Dec 8, 2023 | 69,100.00 | 69,300.00 | 68,700.00 | 69,200.00 | 65,697.40 | 82,309 |
| Dec 7, 2023 | 69,100.00 | 69,200.00 | 68,600.00 | 68,800.00 | 65,317.64 | 119,415 |
| Dec 6, 2023 | 69,300.00 | 70,100.00 | 69,300.00 | 69,400.00 | 65,887.27 | 98,642 |
| Dec 5, 2023 | 69,300.00 | 69,700.00 | 69,100.00 | 69,200.00 | 65,697.40 | 85,322 |
| Dec 4, 2023 | 69,900.00 | 69,900.00 | 69,400.00 | 69,500.00 | 65,982.22 | 72,676 |
| Dec 1, 2023 | 70,000.00 | 70,100.00 | 69,400.00 | 69,400.00 | 65,887.27 | 101,455 |
| Nov 30, 2023 | 69,700.00 | 70,000.00 | 69,000.00 | 70,000.00 | 66,456.91 | 229,737 |
| Nov 29, 2023 | 69,700.00 | 70,400.00 | 69,300.00 | 69,400.00 | 65,887.27 | 108,883 |
| Nov 28, 2023 | 70,100.00 | 70,400.00 | 69,600.00 | 70,400.00 | 66,836.66 | 157,286 |
| Nov 27, 2023 | 70,200.00 | 70,200.00 | 69,300.00 | 69,700.00 | 66,172.09 | 96,976 |
| Nov 24, 2023 | 70,500.00 | 70,500.00 | 69,700.00 | 69,800.00 | 66,267.03 | 80,835 |
| Nov 23, 2023 | 69,500.00 | 70,300.00 | 69,500.00 | 70,300.00 | 66,741.73 | 127,556 |
| Nov 22, 2023 | 69,200.00 | 69,900.00 | 69,100.00 | 69,600.00 | 66,077.16 | 80,811 |
| Nov 21, 2023 | 69,500.00 | 69,600.00 | 69,200.00 | 69,500.00 | 65,982.22 | 164,204 |
| Nov 20, 2023 | 69,000.00 | 69,500.00 | 68,800.00 | 69,200.00 | 65,697.40 | 91,296 |
| Nov 17, 2023 | 69,100.00 | 69,800.00 | 69,000.00 | 69,100.00 | 65,602.46 | 123,935 |
| Nov 16, 2023 | 69,100.00 | 69,600.00 | 68,900.00 | 69,500.00 | 65,982.22 | 173,794 |
| Nov 15, 2023 | 70,700.00 | 70,900.00 | 69,100.00 | 69,500.00 | 65,982.22 | 379,725 |
| Nov 14, 2023 | 70,500.00 | 70,600.00 | 69,700.00 | 69,800.00 | 66,267.03 | 146,194 |
| Nov 13, 2023 | 70,000.00 | 70,100.00 | 69,200.00 | 69,800.00 | 66,267.03 | 108,270 |
| Nov 10, 2023 | 68,700.00 | 69,700.00 | 68,500.00 | 69,700.00 | 66,172.09 | 96,591 |
| Nov 9, 2023 | 68,000.00 | 69,400.00 | 68,000.00 | 69,300.00 | 65,792.34 | 146,685 |
| Nov 8, 2023 | 69,400.00 | 69,400.00 | 68,300.00 | 68,400.00 | 64,937.89 | 183,574 |
| Nov 7, 2023 | 68,700.00 | 69,100.00 | 68,300.00 | 69,100.00 | 65,602.46 | 195,838 |
| Nov 6, 2023 | 70,000.00 | 70,300.00 | 68,100.00 | 69,100.00 | 65,602.46 | 627,701 |
| Nov 3, 2023 | 70,400.00 | 70,500.00 | 68,800.00 | 70,000.00 | 66,456.91 | 275,939 |
| Nov 2, 2023 | 72,900.00 | 73,400.00 | 69,600.00 | 70,100.00 | 66,551.84 | 375,774 |
| Nov 1, 2023 | 72,400.00 | 72,800.00 | 71,500.00 | 72,700.00 | 69,020.24 | 194,458 |
| Oct 31, 2023 | 72,200.00 | 72,700.00 | 71,600.00 | 72,300.00 | 68,640.49 | 162,606 |
| Oct 30, 2023 | 71,400.00 | 72,700.00 | 70,800.00 | 71,700.00 | 68,070.86 | 117,399 |
| Oct 27, 2023 | 73,100.00 | 73,100.00 | 71,200.00 | 71,400.00 | 67,786.05 | 157,776 |
| Oct 26, 2023 | 72,700.00 | 73,100.00 | 71,700.00 | 72,600.00 | 68,925.30 | 254,671 |
| Oct 25, 2023 | 70,800.00 | 72,700.00 | 70,600.00 | 72,400.00 | 68,735.43 | 164,920 |
| Oct 24, 2023 | 72,400.00 | 72,400.00 | 70,500.00 | 71,100.00 | 67,501.23 | 129,944 |
| Oct 23, 2023 | 73,700.00 | 73,700.00 | 71,600.00 | 71,900.00 | 68,260.73 | 202,464 |
| Oct 20, 2023 | 73,400.00 | 74,200.00 | 72,500.00 | 73,700.00 | 69,969.63 | 280,801 |
| Oct 19, 2023 | 73,700.00 | 74,300.00 | 73,300.00 | 73,800.00 | 70,064.57 | 272,601 |
| Oct 18, 2023 | 72,600.00 | 73,900.00 | 72,600.00 | 73,700.00 | 69,969.63 | 329,124 |
| Oct 17, 2023 | 73,200.00 | 73,400.00 | 72,100.00 | 72,800.00 | 69,115.19 | 149,218 |
| Oct 16, 2023 | 73,000.00 | 73,400.00 | 71,900.00 | 72,500.00 | 68,830.37 | 149,572 |
| Oct 13, 2023 | 70,900.00 | 74,000.00 | 70,900.00 | 73,100.00 | 69,400.00 | 296,872 |
| Oct 12, 2023 | 72,000.00 | 72,300.00 | 70,400.00 | 72,200.00 | 68,545.55 | 178,037 |
| Oct 11, 2023 | 72,900.00 | 73,300.00 | 71,100.00 | 71,800.00 | 68,165.80 | 221,461 |
| Oct 10, 2023 | 72,700.00 | 73,400.00 | 71,800.00 | 72,700.00 | 69,020.24 | 164,915 |
| Oct 6, 2023 | 72,400.00 | 72,500.00 | 71,700.00 | 72,000.00 | 68,355.68 | 139,169 |
| Oct 5, 2023 | 71,400.00 | 72,600.00 | 71,200.00 | 71,900.00 | 68,260.73 | 175,380 |
| Oct 4, 2023 | 70,100.00 | 72,400.00 | 69,200.00 | 71,900.00 | 68,260.73 | 346,917 |
| Sep 27, 2023 | 70,100.00 | 71,100.00 | 69,500.00 | 70,300.00 | 66,741.73 | 121,742 |
| Sep 26, 2023 | 70,800.00 | 71,200.00 | 70,000.00 | 70,700.00 | 67,121.48 | 106,053 |
| Sep 25, 2023 | 72,100.00 | 72,100.00 | 70,800.00 | 71,400.00 | 67,786.05 | 126,100 |
| Sep 22, 2023 | 71,400.00 | 72,500.00 | 71,400.00 | 72,100.00 | 68,450.62 | 122,951 |
| Sep 21, 2023 | 71,600.00 | 72,400.00 | 71,600.00 | 71,700.00 | 68,070.86 | 160,662 |
| Sep 20, 2023 | 71,200.00 | 72,000.00 | 70,900.00 | 72,000.00 | 68,355.68 | 86,514 |
| Sep 19, 2023 | 71,000.00 | 72,200.00 | 71,000.00 | 71,600.00 | 67,975.92 | 88,642 |
| Sep 18, 2023 | 71,800.00 | 72,100.00 | 71,000.00 | 71,200.00 | 67,596.17 | 112,989 |
| Sep 15, 2023 | 72,000.00 | 73,000.00 | 71,500.00 | 72,400.00 | 68,735.43 | 360,306 |
| Sep 14, 2023 | 71,700.00 | 72,300.00 | 70,800.00 | 71,600.00 | 67,975.92 | 218,541 |
| Sep 13, 2023 | 69,100.00 | 71,600.00 | 69,100.00 | 71,600.00 | 67,975.92 | 282,654 |
| Sep 12, 2023 | 70,100.00 | 70,300.00 | 69,300.00 | 69,600.00 | 66,077.16 | 105,479 |
| Sep 11, 2023 | 68,400.00 | 70,000.00 | 68,200.00 | 69,900.00 | 66,361.97 | 152,618 |
| Sep 8, 2023 | 67,800.00 | 68,400.00 | 67,400.00 | 68,400.00 | 64,937.89 | 75,481 |
| Sep 7, 2023 | 66,700.00 | 67,500.00 | 66,700.00 | 67,500.00 | 64,083.45 | 106,048 |
| Sep 6, 2023 | 67,300.00 | 68,100.00 | 67,100.00 | 67,500.00 | 64,083.45 | 86,685 |
| Sep 5, 2023 | 68,000.00 | 68,300.00 | 67,500.00 | 67,900.00 | 64,463.20 | 111,206 |
| Sep 4, 2023 | 67,100.00 | 67,800.00 | 66,500.00 | 67,800.00 | 64,368.26 | 104,114 |
| Sep 1, 2023 | 67,100.00 | 68,100.00 | 67,100.00 | 67,600.00 | 64,178.39 | 119,999 |
| Aug 31, 2023 | 67,400.00 | 68,400.00 | 67,100.00 | 67,600.00 | 64,178.39 | 252,045 |
| Aug 30, 2023 | 67,800.00 | 68,000.00 | 67,200.00 | 67,600.00 | 64,178.39 | 96,090 |
| Aug 29, 2023 | 68,000.00 | 68,300.00 | 67,000.00 | 67,400.00 | 63,988.51 | 103,142 |
| Aug 28, 2023 | 68,200.00 | 68,300.00 | 67,200.00 | 67,700.00 | 64,273.32 | 87,933 |
| Aug 25, 2023 | 66,100.00 | 67,300.00 | 65,900.00 | 67,100.00 | 63,703.69 | 127,836 |
| Aug 24, 2023 | 66,800.00 | 67,300.00 | 66,100.00 | 66,400.00 | 63,039.13 | 152,053 |
| Aug 23, 2023 | 65,500.00 | 67,300.00 | 65,500.00 | 67,300.00 | 63,893.57 | 170,235 |
| Aug 22, 2023 | 66,100.00 | 66,400.00 | 65,600.00 | 65,800.00 | 62,469.49 | 120,290 |
| Aug 21, 2023 | 66,300.00 | 66,700.00 | 65,400.00 | 66,000.00 | 62,659.37 | 118,276 |
| Aug 18, 2023 | 66,100.00 | 67,000.00 | 65,700.00 | 66,000.00 | 62,659.37 | 141,652 |
| Aug 17, 2023 | 67,500.00 | 67,500.00 | 66,100.00 | 66,700.00 | 63,323.94 | 185,354 |
| Aug 16, 2023 | 68,700.00 | 69,400.00 | 67,200.00 | 67,500.00 | 64,083.45 | 164,102 |
| Aug 14, 2023 | 70,000.00 | 70,000.00 | 68,700.00 | 69,300.00 | 65,792.34 | 92,151 |
| Aug 11, 2023 | 70,000.00 | 71,200.00 | 69,900.00 | 70,300.00 | 66,741.73 | 126,936 |
| Aug 10, 2023 | 70,900.00 | 71,100.00 | 69,800.00 | 70,100.00 | 66,551.84 | 160,123 |
| Aug 9, 2023 | 71,300.00 | 71,400.00 | 70,400.00 | 70,900.00 | 67,311.35 | 92,353 |
| Aug 8, 2023 | 71,600.00 | 71,700.00 | 70,300.00 | 71,200.00 | 67,596.17 | 117,708 |
| Aug 7, 2023 | 69,900.00 | 72,000.00 | 69,900.00 | 70,900.00 | 67,311.35 | 237,111 |
| Aug 4, 2023 | 68,700.00 | 70,100.00 | 68,600.00 | 69,800.00 | 66,267.03 | 174,251 |
| Aug 3, 2023 | 70,200.00 | 70,200.00 | 68,700.00 | 69,100.00 | 65,602.46 | 128,318 |
| Aug 2, 2023 | 69,700.00 | 70,400.00 | 69,400.00 | 69,800.00 | 66,267.03 | 171,099 |
| Aug 1, 2023 | 69,300.00 | 70,100.00 | 69,000.00 | 69,900.00 | 66,361.97 | 130,647 |
| Jul 31, 2023 | 69,700.00 | 69,900.00 | 69,000.00 | 69,800.00 | 66,267.03 | 148,172 |
| Jul 28, 2023 | 68,600.00 | 69,500.00 | 68,100.00 | 69,100.00 | 65,602.46 | 140,977 |
| Jul 27, 2023 | 68,000.00 | 69,500.00 | 67,900.00 | 69,500.00 | 65,982.22 | 164,917 |
| Jul 26, 2023 | 68,500.00 | 68,700.00 | 67,000.00 | 68,200.00 | 64,748.02 | 266,467 |
| Jul 25, 2023 | 68,800.00 | 69,600.00 | 67,800.00 | 68,700.00 | 65,222.71 | 118,406 |
| Jul 24, 2023 | 69,200.00 | 69,300.00 | 67,800.00 | 68,400.00 | 64,937.89 | 155,168 |
| Jul 21, 2023 | 69,000.00 | 69,800.00 | 68,500.00 | 69,100.00 | 65,602.46 | 100,397 |
| Jul 20, 2023 | 68,500.00 | 69,200.00 | 68,100.00 | 68,900.00 | 65,412.59 | 114,679 |
| Jul 19, 2023 | 69,100.00 | 69,700.00 | 68,800.00 | 69,100.00 | 65,602.46 | 92,924 |
| Jul 18, 2023 | 70,400.00 | 70,400.00 | 68,700.00 | 69,100.00 | 65,602.46 | 101,926 |
| Jul 17, 2023 | 70,200.00 | 71,000.00 | 69,400.00 | 69,800.00 | 66,267.03 | 135,921 |
| Jul 14, 2023 | 69,700.00 | 71,300.00 | 69,300.00 | 71,000.00 | 67,406.29 | 310,803 |
| Jul 13, 2023 | 71,000.00 | 71,700.00 | 68,700.00 | 69,200.00 | 65,697.40 | 423,306 |
| Jul 12, 2023 | 71,700.00 | 72,600.00 | 70,600.00 | 71,000.00 | 67,406.29 | 321,574 |
| Jul 11, 2023 | 70,800.00 | 72,000.00 | 70,300.00 | 71,300.00 | 67,691.11 | 382,260 |
| Jul 10, 2023 | 68,000.00 | 70,500.00 | 67,200.00 | 70,500.00 | 66,931.60 | 565,029 |
| Jul 7, 2023 | 66,200.00 | 67,000.00 | 66,100.00 | 66,400.00 | 63,039.13 | 167,068 |
| Jul 6, 2023 | 66,700.00 | 67,700.00 | 66,300.00 | 66,700.00 | 63,323.94 | 241,209 |
| Jul 5, 2023 | 66,700.00 | 67,400.00 | 66,600.00 | 66,700.00 | 63,323.94 | 137,678 |
| Jul 4, 2023 | 67,500.00 | 68,000.00 | 66,800.00 | 67,400.00 | 63,988.51 | 132,816 |
| Jul 3, 2023 | 67,100.00 | 68,000.00 | 67,100.00 | 68,000.00 | 64,558.14 | 155,866 |
| Jun 30, 2023 | 67,700.00 | 67,800.00 | 66,700.00 | 67,300.00 | 63,893.57 | 162,770 |
| Jun 29, 2023 | 66,000.00 | 67,400.00 | 66,000.00 | 66,900.00 | 63,513.82 | 200,171 |
| Jun 28, 2023 | 65,300.00 | 67,000.00 | 65,100.00 | 66,500.00 | 63,134.06 | 240,926 |
| Jun 27, 2023 | 65,000.00 | 65,400.00 | 64,600.00 | 65,300.00 | 61,994.80 | 131,405 |
| Jun 26, 2023 | 64,000.00 | 65,400.00 | 63,500.00 | 65,100.00 | 61,804.93 | 124,825 |
| Jun 23, 2023 | 65,300.00 | 65,400.00 | 63,700.00 | 63,900.00 | 60,665.66 | 175,157 |
| Jun 22, 2023 | 65,600.00 | 66,200.00 | 65,100.00 | 65,800.00 | 62,469.49 | 147,419 |
| Jun 21, 2023 | 65,000.00 | 65,600.00 | 64,400.00 | 65,400.00 | 62,089.74 | 205,694 |
| Jun 20, 2023 | 65,600.00 | 65,900.00 | 64,500.00 | 64,600.00 | 61,330.23 | 149,997 |
| Jun 19, 2023 | 66,200.00 | 66,500.00 | 65,500.00 | 65,600.00 | 62,279.62 | 148,580 |
| Jun 16, 2023 | 66,600.00 | 66,800.00 | 65,700.00 | 66,500.00 | 63,134.06 | 253,261 |
| Jun 15, 2023 | 66,100.00 | 66,800.00 | 65,700.00 | 66,300.00 | 62,944.18 | 163,668 |
| Jun 14, 2023 | 66,300.00 | 66,700.00 | 65,200.00 | 66,100.00 | 62,754.31 | 192,092 |
| Jun 13, 2023 | 68,000.00 | 68,000.00 | 66,000.00 | 66,600.00 | 63,229.00 | 240,400 |
| Jun 12, 2023 | 68,400.00 | 68,500.00 | 67,200.00 | 67,700.00 | 64,273.32 | 139,168 |
| Jun 9, 2023 | 68,500.00 | 68,600.00 | 67,800.00 | 68,000.00 | 64,558.14 | 188,567 |
| Jun 8, 2023 | 68,600.00 | 68,800.00 | 67,600.00 | 68,400.00 | 64,937.89 | 221,268 |
| Jun 7, 2023 | 67,800.00 | 68,700.00 | 67,600.00 | 68,300.00 | 64,842.95 | 212,900 |
| Jun 5, 2023 | 66,900.00 | 67,500.00 | 66,600.00 | 67,500.00 | 64,083.45 | 103,684 |
| Jun 2, 2023 | 66,000.00 | 67,100.00 | 65,800.00 | 66,900.00 | 63,513.82 | 135,922 |
| Jun 1, 2023 | 66,800.00 | 67,000.00 | 65,700.00 | 65,900.00 | 62,564.43 | 149,540 |
| May 31, 2023 | 65,800.00 | 67,200.00 | 65,800.00 | 66,300.00 | 62,944.18 | 802,887 |
| May 30, 2023 | 66,700.00 | 66,900.00 | 65,700.00 | 66,300.00 | 62,944.18 | 197,176 |
| May 26, 2023 | 67,100.00 | 67,500.00 | 66,600.00 | 66,700.00 | 63,323.94 | 124,945 |
| May 25, 2023 | 66,900.00 | 67,900.00 | 66,500.00 | 67,500.00 | 64,083.45 | 269,339 |
| May 24, 2023 | 66,600.00 | 67,500.00 | 66,300.00 | 67,500.00 | 64,083.45 | 177,455 |
| May 23, 2023 | 67,700.00 | 68,000.00 | 66,600.00 | 66,900.00 | 63,513.82 | 209,880 |
| May 22, 2023 | 67,700.00 | 67,800.00 | 67,000.00 | 67,100.00 | 63,703.69 | 166,538 |
| May 19, 2023 | 66,600.00 | 67,900.00 | 65,900.00 | 67,600.00 | 64,178.39 | 198,449 |
| May 18, 2023 | 66,700.00 | 67,300.00 | 66,400.00 | 66,600.00 | 63,229.00 | 113,411 |
| May 17, 2023 | 66,400.00 | 67,100.00 | 66,400.00 | 66,900.00 | 63,513.82 | 115,474 |
| May 16, 2023 | 67,400.00 | 67,700.00 | 66,500.00 | 67,000.00 | 63,608.75 | 164,576 |
| May 15, 2023 | 67,400.00 | 67,400.00 | 66,400.00 | 67,200.00 | 63,798.63 | 144,643 |
| May 12, 2023 | 67,100.00 | 67,800.00 | 66,400.00 | 66,800.00 | 63,418.88 | 180,516 |
| May 11, 2023 | 67,400.00 | 68,000.00 | 66,900.00 | 67,700.00 | 64,273.32 | 211,834 |
| May 10, 2023 | 66,800.00 | 67,400.00 | 66,700.00 | 67,400.00 | 63,988.51 | 119,264 |
| May 9, 2023 | 67,500.00 | 67,500.00 | 66,600.00 | 66,700.00 | 63,323.94 | 91,745 |
| May 8, 2023 | 66,700.00 | 67,500.00 | 65,900.00 | 67,400.00 | 63,988.51 | 201,673 |
| May 4, 2023 | 66,600.00 | 67,400.00 | 66,100.00 | 66,800.00 | 63,418.88 | 225,298 |
| May 3, 2023 | 66,700.00 | 67,400.00 | 66,500.00 | 67,200.00 | 63,798.63 | 119,818 |
| May 2, 2023 | 66,300.00 | 67,300.00 | 66,100.00 | 67,200.00 | 63,798.63 | 204,065 |
| Apr 28, 2023 | 64,200.00 | 67,000.00 | 64,200.00 | 66,300.00 | 62,944.18 | 231,732 |
| Apr 27, 2023 | 65,000.00 | 65,000.00 | 63,600.00 | 64,800.00 | 61,520.11 | 175,989 |
| Apr 26, 2023 | 65,600.00 | 65,700.00 | 64,600.00 | 65,600.00 | 62,279.62 | 162,632 |