KSE - Delayed Quote • KRW
GS Holdings Corp. (078930.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 | 43,800.00 | 44,200.00 | 43,300.00 | 43,950.00 | 43,950.00 | 81,147 |
| Apr 25, 2024 | 42,850.00 | 43,950.00 | 42,800.00 | 43,500.00 | 43,500.00 | 116,330 |
| Apr 24, 2024 | 44,300.00 | 44,550.00 | 43,050.00 | 43,350.00 | 43,350.00 | 141,034 |
| Apr 23, 2024 | 44,850.00 | 45,400.00 | 43,350.00 | 43,450.00 | 43,450.00 | 208,097 |
| Apr 22, 2024 | 43,850.00 | 44,800.00 | 43,500.00 | 44,750.00 | 44,750.00 | 132,247 |
| Apr 19, 2024 | 41,650.00 | 43,850.00 | 41,550.00 | 43,250.00 | 43,250.00 | 329,253 |
| Apr 18, 2024 | 42,350.00 | 42,900.00 | 41,800.00 | 42,300.00 | 42,300.00 | 192,100 |
| Apr 17, 2024 | 42,900.00 | 43,750.00 | 42,300.00 | 42,350.00 | 42,350.00 | 179,023 |
| Apr 16, 2024 | 44,300.00 | 44,650.00 | 43,550.00 | 43,550.00 | 43,550.00 | 162,739 |
| Apr 15, 2024 | 44,600.00 | 45,800.00 | 43,750.00 | 44,700.00 | 44,700.00 | 301,260 |
| Apr 12, 2024 | 48,450.00 | 48,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 558,738 |
| Apr 11, 2024 | 47,700.00 | 49,500.00 | 47,650.00 | 48,450.00 | 48,450.00 | 314,969 |
| Apr 9, 2024 | 51,200.00 | 51,300.00 | 48,200.00 | 48,200.00 | 48,200.00 | 168,115 |
| Apr 8, 2024 | 50,500.00 | 51,700.00 | 50,200.00 | 50,800.00 | 50,800.00 | 154,212 |
| Apr 5, 2024 | 47,450.00 | 51,300.00 | 47,400.00 | 50,500.00 | 50,500.00 | 306,513 |
| Apr 4, 2024 | 48,650.00 | 48,800.00 | 47,250.00 | 47,900.00 | 47,900.00 | 127,907 |
| Apr 3, 2024 | 48,100.00 | 49,700.00 | 47,950.00 | 48,100.00 | 48,100.00 | 183,410 |
| Apr 2, 2024 | 47,200.00 | 48,200.00 | 46,650.00 | 47,850.00 | 47,850.00 | 139,880 |
| Apr 1, 2024 | 48,700.00 | 48,800.00 | 47,500.00 | 47,800.00 | 47,800.00 | 72,080 |
| Mar 29, 2024 | 48,700.00 | 49,200.00 | 48,250.00 | 48,250.00 | 48,250.00 | 84,607 |
| Mar 28, 2024 | 49,400.00 | 49,600.00 | 48,150.00 | 48,500.00 | 48,500.00 | 192,450 |
| Mar 27, 2024 | 49,350.00 | 50,500.00 | 49,300.00 | 49,650.00 | 49,650.00 | 97,205 |
| Mar 26, 2024 | 50,500.00 | 50,900.00 | 49,950.00 | 50,300.00 | 50,300.00 | 105,075 |
| Mar 25, 2024 | 49,850.00 | 50,400.00 | 49,300.00 | 49,800.00 | 49,800.00 | 72,860 |
| Mar 22, 2024 | 51,000.00 | 52,400.00 | 50,200.00 | 50,200.00 | 50,200.00 | 153,743 |
| Mar 21, 2024 | 51,600.00 | 51,800.00 | 50,500.00 | 51,700.00 | 51,700.00 | 196,114 |
| Mar 20, 2024 | 50,300.00 | 51,900.00 | 50,000.00 | 50,900.00 | 50,900.00 | 215,740 |
| Mar 19, 2024 | 48,800.00 | 50,900.00 | 48,750.00 | 49,500.00 | 49,500.00 | 218,734 |
| Mar 18, 2024 | 49,850.00 | 50,300.00 | 48,650.00 | 49,100.00 | 49,100.00 | 102,603 |
| Mar 15, 2024 | 49,700.00 | 50,700.00 | 49,400.00 | 49,400.00 | 49,400.00 | 330,182 |
| Mar 14, 2024 | 47,350.00 | 50,300.00 | 47,000.00 | 49,750.00 | 49,750.00 | 311,063 |
| Mar 13, 2024 | 47,300.00 | 47,300.00 | 46,600.00 | 46,850.00 | 46,850.00 | 86,001 |
| Mar 12, 2024 | 48,700.00 | 48,700.00 | 46,850.00 | 46,850.00 | 46,850.00 | 121,597 |
| Mar 11, 2024 | 48,250.00 | 48,900.00 | 47,800.00 | 48,050.00 | 48,050.00 | 94,007 |
| Mar 8, 2024 | 49,350.00 | 49,450.00 | 48,200.00 | 48,700.00 | 48,700.00 | 120,545 |
| Mar 7, 2024 | 49,250.00 | 49,450.00 | 48,450.00 | 48,850.00 | 48,850.00 | 99,649 |
| Mar 6, 2024 | 49,650.00 | 49,700.00 | 48,600.00 | 48,750.00 | 48,750.00 | 86,356 |
| Mar 5, 2024 | 48,600.00 | 50,600.00 | 48,500.00 | 49,100.00 | 49,100.00 | 146,714 |
| Mar 4, 2024 | 49,000.00 | 50,300.00 | 48,450.00 | 49,050.00 | 49,050.00 | 206,333 |
| Feb 29, 2024 | 47,750.00 | 49,000.00 | 47,350.00 | 48,050.00 | 48,050.00 | 312,266 |
| Feb 28, 2024 | 45,800.00 | 49,250.00 | 45,150.00 | 47,750.00 | 47,750.00 | 228,054 |
| Feb 27, 2024 | 47,100.00 | 47,250.00 | 45,350.00 | 45,750.00 | 45,750.00 | 256,373 |
| Feb 26, 2024 | 49,150.00 | 49,150.00 | 46,350.00 | 47,050.00 | 47,050.00 | 232,765 |
| Feb 23, 2024 | 48,600.00 | 50,300.00 | 48,350.00 | 48,950.00 | 48,950.00 | 192,308 |
| Feb 22, 2024 | 49,200.00 | 49,200.00 | 47,700.00 | 48,550.00 | 48,550.00 | 168,292 |
| Feb 21, 2024 | 50,400.00 | 50,600.00 | 48,350.00 | 48,650.00 | 48,650.00 | 149,678 |
| Feb 20, 2024 | 51,800.00 | 51,900.00 | 49,350.00 | 49,900.00 | 49,900.00 | 160,166 |
| Feb 19, 2024 | 48,700.00 | 51,700.00 | 48,700.00 | 51,500.00 | 51,500.00 | 229,272 |
| Feb 16, 2024 | 47,900.00 | 48,850.00 | 47,000.00 | 48,700.00 | 48,700.00 | 163,749 |
| Feb 15, 2024 | 50,200.00 | 50,300.00 | 46,800.00 | 47,050.00 | 47,050.00 | 232,020 |
| Feb 14, 2024 | 50,700.00 | 51,200.00 | 49,300.00 | 49,800.00 | 49,800.00 | 122,742 |
| Feb 13, 2024 | 52,100.00 | 52,700.00 | 50,700.00 | 51,000.00 | 51,000.00 | 226,232 |
| Feb 8, 2024 | 52,300.00 | 52,800.00 | 51,300.00 | 52,000.00 | 52,000.00 | 189,990 |
| Feb 7, 2024 | 49,100.00 | 52,500.00 | 49,100.00 | 52,200.00 | 52,200.00 | 359,016 |
| Feb 6, 2024 | 49,100.00 | 50,500.00 | 48,750.00 | 48,950.00 | 48,950.00 | 200,353 |
| Feb 5, 2024 | 49,750.00 | 50,300.00 | 48,050.00 | 49,550.00 | 49,550.00 | 287,168 |
| Feb 2, 2024 | 50,500.00 | 51,200.00 | 48,800.00 | 50,300.00 | 50,300.00 | 468,667 |
| Feb 1, 2024 | 45,850.00 | 50,000.00 | 45,650.00 | 49,700.00 | 49,700.00 | 710,954 |
| Jan 31, 2024 | 44,500.00 | 46,400.00 | 44,150.00 | 46,300.00 | 46,300.00 | 243,196 |
| Jan 30, 2024 | 42,650.00 | 45,700.00 | 42,400.00 | 44,400.00 | 44,400.00 | 431,248 |
| Jan 29, 2024 | 41,800.00 | 43,200.00 | 41,550.00 | 42,650.00 | 42,650.00 | 209,580 |
| Jan 26, 2024 | 41,250.00 | 42,050.00 | 41,200.00 | 41,800.00 | 41,800.00 | 70,418 |
| Jan 25, 2024 | 41,350.00 | 41,650.00 | 40,800.00 | 41,650.00 | 41,650.00 | 69,859 |
| Jan 24, 2024 | 41,400.00 | 41,500.00 | 40,900.00 | 41,200.00 | 41,200.00 | 55,483 |
| Jan 23, 2024 | 40,550.00 | 41,650.00 | 40,450.00 | 41,650.00 | 41,650.00 | 149,234 |
| Jan 22, 2024 | 40,450.00 | 40,600.00 | 40,000.00 | 40,600.00 | 40,600.00 | 62,089 |
| Jan 19, 2024 | 40,300.00 | 40,500.00 | 39,650.00 | 40,500.00 | 40,500.00 | 115,163 |
| Jan 18, 2024 | 40,250.00 | 40,400.00 | 39,750.00 | 40,400.00 | 40,400.00 | 114,047 |
| Jan 17, 2024 | 40,450.00 | 40,450.00 | 39,750.00 | 40,000.00 | 40,000.00 | 85,479 |
| Jan 16, 2024 | 40,000.00 | 40,350.00 | 39,900.00 | 40,250.00 | 40,250.00 | 53,483 |
| Jan 15, 2024 | 40,500.00 | 40,550.00 | 40,150.00 | 40,300.00 | 40,300.00 | 4,652 |
| Jan 12, 2024 | 40,250.00 | 40,400.00 | 39,950.00 | 40,350.00 | 40,350.00 | 56,222 |
| Jan 11, 2024 | 40,950.00 | 40,950.00 | 40,300.00 | 40,300.00 | 40,300.00 | 102,380 |
| Jan 10, 2024 | 40,950.00 | 41,000.00 | 40,500.00 | 41,000.00 | 41,000.00 | 64,630 |
| Jan 9, 2024 | 40,300.00 | 41,000.00 | 40,150.00 | 40,900.00 | 40,900.00 | 163,761 |
| Jan 8, 2024 | 40,850.00 | 40,850.00 | 39,700.00 | 39,700.00 | 39,700.00 | 144,190 |
| Jan 5, 2024 | 40,450.00 | 40,650.00 | 40,200.00 | 40,600.00 | 40,600.00 | 106,610 |
| Jan 4, 2024 | 40,100.00 | 40,700.00 | 39,850.00 | 40,700.00 | 40,700.00 | 131,645 |
| Jan 3, 2024 | 40,550.00 | 40,800.00 | 39,950.00 | 40,100.00 | 40,100.00 | 138,593 |
| Jan 2, 2024 | 40,500.00 | 40,950.00 | 40,200.00 | 40,550.00 | 40,550.00 | 133,183 |
| Dec 28, 2023 | 40,100.00 | 40,900.00 | 39,900.00 | 40,900.00 | 40,900.00 | 193,661 |
| Dec 27, 2023 | 2,500.00 Dividend | |||||
| Dec 27, 2023 | 40,800.00 | 41,050.00 | 39,800.00 | 40,100.00 | 40,100.00 | 356,569 |
| Dec 26, 2023 | 42,850.00 | 42,950.00 | 42,450.00 | 42,600.00 | 40,100.00 | 247,481 |
| Dec 22, 2023 | 42,900.00 | 42,950.00 | 42,650.00 | 42,650.00 | 40,147.07 | 78,476 |
| Dec 21, 2023 | 42,500.00 | 42,900.00 | 42,300.00 | 42,900.00 | 40,382.39 | 104,388 |
| Dec 20, 2023 | 42,250.00 | 42,750.00 | 42,100.00 | 42,550.00 | 40,052.93 | 227,227 |
| Dec 19, 2023 | 42,000.00 | 42,300.00 | 41,950.00 | 41,950.00 | 39,488.15 | 93,377 |
| Dec 18, 2023 | 42,100.00 | 42,350.00 | 41,900.00 | 42,200.00 | 39,723.48 | 121,966 |
| Dec 15, 2023 | 42,550.00 | 42,800.00 | 42,150.00 | 42,350.00 | 39,864.67 | 210,785 |
| Dec 14, 2023 | 42,500.00 | 42,600.00 | 42,200.00 | 42,500.00 | 40,005.87 | 276,119 |
| Dec 13, 2023 | 42,000.00 | 42,350.00 | 41,950.00 | 42,350.00 | 39,864.67 | 130,070 |
| Dec 12, 2023 | 42,250.00 | 42,550.00 | 41,800.00 | 41,900.00 | 39,441.08 | 145,612 |
| Dec 11, 2023 | 42,000.00 | 42,250.00 | 41,750.00 | 42,250.00 | 39,770.54 | 71,919 |
| Dec 8, 2023 | 42,250.00 | 42,300.00 | 41,600.00 | 41,950.00 | 39,488.15 | 64,228 |
| Dec 7, 2023 | 41,650.00 | 42,100.00 | 41,600.00 | 41,900.00 | 39,441.08 | 96,047 |
| Dec 6, 2023 | 41,700.00 | 42,250.00 | 41,600.00 | 41,900.00 | 39,441.08 | 72,366 |
| Dec 5, 2023 | 41,500.00 | 42,000.00 | 41,300.00 | 41,700.00 | 39,252.82 | 46,897 |
| Dec 4, 2023 | 41,300.00 | 42,000.00 | 41,000.00 | 42,000.00 | 39,535.21 | 141,421 |
| Dec 1, 2023 | 41,250.00 | 41,300.00 | 40,900.00 | 40,900.00 | 38,499.77 | 121,439 |
| Nov 30, 2023 | 42,400.00 | 42,550.00 | 41,150.00 | 41,300.00 | 38,876.29 | 271,910 |
| Nov 29, 2023 | 42,800.00 | 43,000.00 | 42,150.00 | 42,400.00 | 39,911.74 | 121,160 |
| Nov 28, 2023 | 43,000.00 | 43,200.00 | 42,650.00 | 43,200.00 | 40,664.79 | 88,783 |
| Nov 27, 2023 | 42,950.00 | 43,000.00 | 42,600.00 | 42,950.00 | 40,429.46 | 51,695 |
| Nov 24, 2023 | 42,850.00 | 42,950.00 | 42,500.00 | 42,950.00 | 40,429.46 | 66,327 |
| Nov 23, 2023 | 42,450.00 | 42,850.00 | 42,450.00 | 42,750.00 | 40,241.20 | 59,189 |
| Nov 22, 2023 | 42,450.00 | 42,800.00 | 42,350.00 | 42,750.00 | 40,241.20 | 48,491 |
| Nov 21, 2023 | 42,550.00 | 42,850.00 | 42,300.00 | 42,850.00 | 40,335.33 | 117,140 |
| Nov 20, 2023 | 42,550.00 | 42,600.00 | 41,800.00 | 42,400.00 | 39,911.74 | 124,474 |
| Nov 17, 2023 | 42,800.00 | 42,800.00 | 42,150.00 | 42,500.00 | 40,005.87 | 97,783 |
| Nov 16, 2023 | 42,850.00 | 42,900.00 | 42,400.00 | 42,850.00 | 40,335.33 | 72,842 |
| Nov 15, 2023 | 42,800.00 | 43,000.00 | 42,350.00 | 42,800.00 | 40,288.27 | 111,475 |
| Nov 14, 2023 | 42,800.00 | 42,800.00 | 42,050.00 | 42,050.00 | 39,582.28 | 97,071 |
| Nov 13, 2023 | 42,450.00 | 42,500.00 | 42,000.00 | 42,400.00 | 39,911.74 | 104,326 |
| Nov 10, 2023 | 41,950.00 | 42,250.00 | 41,750.00 | 42,150.00 | 39,676.41 | 77,761 |
| Nov 9, 2023 | 41,600.00 | 42,450.00 | 41,600.00 | 42,150.00 | 39,676.41 | 215,623 |
| Nov 8, 2023 | 41,000.00 | 41,850.00 | 41,000.00 | 41,750.00 | 39,299.88 | 155,876 |
| Nov 7, 2023 | 41,150.00 | 41,700.00 | 41,150.00 | 41,650.00 | 39,205.75 | 138,753 |
| Nov 6, 2023 | 40,800.00 | 41,550.00 | 40,600.00 | 41,550.00 | 39,111.62 | 166,209 |
| Nov 3, 2023 | 40,200.00 | 40,850.00 | 40,000.00 | 40,800.00 | 38,405.64 | 116,415 |
| Nov 2, 2023 | 39,850.00 | 40,450.00 | 39,750.00 | 39,800.00 | 37,464.32 | 111,157 |
| Nov 1, 2023 | 39,400.00 | 39,850.00 | 39,300.00 | 39,750.00 | 37,417.25 | 84,327 |
| Oct 31, 2023 | 40,000.00 | 40,500.00 | 39,250.00 | 39,400.00 | 37,087.79 | 145,646 |
| Oct 30, 2023 | 39,200.00 | 39,800.00 | 39,200.00 | 39,650.00 | 37,323.12 | 80,937 |
| Oct 27, 2023 | 39,900.00 | 39,900.00 | 39,300.00 | 39,300.00 | 36,993.66 | 62,521 |
| Oct 26, 2023 | 39,850.00 | 39,900.00 | 39,200.00 | 39,550.00 | 37,228.99 | 108,703 |
| Oct 25, 2023 | 38,950.00 | 40,100.00 | 38,950.00 | 39,850.00 | 37,511.39 | 138,762 |
| Oct 24, 2023 | 39,650.00 | 39,700.00 | 38,800.00 | 39,050.00 | 36,758.34 | 102,890 |
| Oct 23, 2023 | 39,850.00 | 39,850.00 | 39,150.00 | 39,200.00 | 36,899.53 | 88,872 |
| Oct 20, 2023 | 39,600.00 | 39,800.00 | 39,100.00 | 39,550.00 | 37,228.99 | 138,659 |
| Oct 19, 2023 | 40,000.00 | 40,400.00 | 39,500.00 | 39,600.00 | 37,276.06 | 231,263 |
| Oct 18, 2023 | 39,950.00 | 40,650.00 | 39,900.00 | 40,450.00 | 38,076.18 | 348,333 |
| Oct 17, 2023 | 40,050.00 | 40,350.00 | 39,600.00 | 39,950.00 | 37,605.52 | 159,474 |
| Oct 16, 2023 | 40,100.00 | 40,450.00 | 39,500.00 | 40,000.00 | 37,652.58 | 190,534 |
| Oct 13, 2023 | 39,100.00 | 40,000.00 | 39,050.00 | 39,700.00 | 37,370.19 | 108,565 |
| Oct 12, 2023 | 39,500.00 | 39,950.00 | 39,400.00 | 39,750.00 | 37,417.25 | 171,419 |
| Oct 11, 2023 | 39,400.00 | 39,900.00 | 38,850.00 | 39,550.00 | 37,228.99 | 241,341 |
| Oct 10, 2023 | 39,400.00 | 40,350.00 | 39,350.00 | 39,900.00 | 37,558.45 | 336,138 |
| Oct 6, 2023 | 38,100.00 | 38,600.00 | 38,100.00 | 38,300.00 | 36,052.35 | 84,412 |
| Oct 5, 2023 | 38,850.00 | 38,850.00 | 38,050.00 | 38,150.00 | 35,911.15 | 169,852 |
| Oct 4, 2023 | 39,450.00 | 40,200.00 | 38,600.00 | 38,850.00 | 36,570.07 | 232,528 |
| Sep 27, 2023 | 39,800.00 | 40,300.00 | 39,800.00 | 39,900.00 | 37,558.45 | 108,480 |
| Sep 26, 2023 | 39,950.00 | 40,750.00 | 39,850.00 | 40,150.00 | 37,793.78 | 129,223 |
| Sep 25, 2023 | 39,700.00 | 40,800.00 | 39,650.00 | 40,300.00 | 37,934.98 | 226,609 |
| Sep 22, 2023 | 39,700.00 | 40,000.00 | 39,400.00 | 39,900.00 | 37,558.45 | 114,253 |
| Sep 21, 2023 | 40,200.00 | 40,550.00 | 39,850.00 | 39,850.00 | 37,511.39 | 124,281 |
| Sep 20, 2023 | 40,600.00 | 40,750.00 | 40,300.00 | 40,350.00 | 37,982.04 | 107,709 |
| Sep 19, 2023 | 40,950.00 | 41,150.00 | 40,500.00 | 40,750.00 | 38,358.57 | 92,078 |
| Sep 18, 2023 | 40,800.00 | 41,200.00 | 40,450.00 | 40,800.00 | 38,405.64 | 150,325 |
| Sep 15, 2023 | 40,600.00 | 41,200.00 | 40,450.00 | 40,450.00 | 38,076.18 | 348,010 |
| Sep 14, 2023 | 40,300.00 | 40,450.00 | 39,850.00 | 40,300.00 | 37,934.98 | 160,440 |
| Sep 13, 2023 | 39,850.00 | 40,450.00 | 39,850.00 | 40,200.00 | 37,840.85 | 151,683 |
| Sep 12, 2023 | 40,000.00 | 40,150.00 | 39,500.00 | 39,500.00 | 37,181.93 | 103,862 |
| Sep 11, 2023 | 39,850.00 | 40,250.00 | 39,750.00 | 40,050.00 | 37,699.65 | 129,159 |
| Sep 8, 2023 | 39,300.00 | 39,800.00 | 38,850.00 | 39,700.00 | 37,370.19 | 118,036 |
| Sep 7, 2023 | 39,550.00 | 39,700.00 | 38,800.00 | 39,100.00 | 36,805.40 | 141,775 |
| Sep 6, 2023 | 39,550.00 | 40,900.00 | 39,150.00 | 39,400.00 | 37,087.79 | 305,629 |
| Sep 5, 2023 | 39,650.00 | 39,950.00 | 38,900.00 | 38,900.00 | 36,617.14 | 147,977 |
| Sep 4, 2023 | 38,200.00 | 40,200.00 | 38,200.00 | 39,950.00 | 37,605.52 | 307,046 |
| Sep 1, 2023 | 37,700.00 | 38,450.00 | 37,700.00 | 38,000.00 | 35,769.95 | 146,203 |
| Aug 31, 2023 | 38,300.00 | 38,400.00 | 37,550.00 | 37,550.00 | 35,346.36 | 246,114 |
| Aug 30, 2023 | 38,650.00 | 38,700.00 | 38,250.00 | 38,250.00 | 36,005.28 | 77,070 |
| Aug 29, 2023 | 38,500.00 | 38,600.00 | 38,200.00 | 38,300.00 | 36,052.35 | 62,676 |
| Aug 28, 2023 | 37,900.00 | 38,600.00 | 37,650.00 | 38,550.00 | 36,287.68 | 117,634 |
| Aug 25, 2023 | 37,300.00 | 37,700.00 | 37,300.00 | 37,650.00 | 35,440.49 | 84,226 |
| Aug 24, 2023 | 37,750.00 | 38,150.00 | 37,400.00 | 37,400.00 | 35,205.16 | 91,999 |
| Aug 23, 2023 | 37,500.00 | 38,200.00 | 37,450.00 | 37,900.00 | 35,675.82 | 75,948 |
| Aug 22, 2023 | 38,000.00 | 38,300.00 | 37,600.00 | 37,800.00 | 35,581.69 | 117,046 |
| Aug 21, 2023 | 37,600.00 | 38,700.00 | 37,550.00 | 38,300.00 | 36,052.35 | 119,910 |
| Aug 18, 2023 | 37,400.00 | 37,900.00 | 37,300.00 | 37,400.00 | 35,205.16 | 101,920 |
| Aug 17, 2023 | 38,100.00 | 38,100.00 | 37,450.00 | 37,550.00 | 35,346.36 | 117,556 |
| Aug 16, 2023 | 38,500.00 | 38,750.00 | 38,100.00 | 38,150.00 | 35,911.15 | 161,248 |
| Aug 14, 2023 | 38,750.00 | 39,050.00 | 38,650.00 | 38,950.00 | 36,664.20 | 153,099 |
| Aug 11, 2023 | 38,800.00 | 39,200.00 | 38,450.00 | 38,750.00 | 36,475.94 | 133,821 |
| Aug 10, 2023 | 38,800.00 | 39,850.00 | 38,700.00 | 38,800.00 | 36,523.00 | 213,065 |
| Aug 9, 2023 | 39,400.00 | 39,400.00 | 38,650.00 | 38,800.00 | 36,523.00 | 148,123 |
| Aug 8, 2023 | 39,650.00 | 39,900.00 | 38,800.00 | 39,000.00 | 36,711.27 | 132,981 |
| Aug 7, 2023 | 38,650.00 | 39,800.00 | 38,600.00 | 39,300.00 | 36,993.66 | 283,166 |
| Aug 4, 2023 | 38,650.00 | 39,300.00 | 38,600.00 | 38,750.00 | 36,475.94 | 149,715 |
| Aug 3, 2023 | 38,350.00 | 38,900.00 | 38,100.00 | 38,750.00 | 36,475.94 | 159,241 |
| Aug 2, 2023 | 38,000.00 | 38,600.00 | 38,000.00 | 38,400.00 | 36,146.48 | 127,951 |
| Aug 1, 2023 | 37,700.00 | 38,400.00 | 37,600.00 | 38,250.00 | 36,005.28 | 128,091 |
| Jul 31, 2023 | 37,950.00 | 38,800.00 | 37,450.00 | 37,700.00 | 35,487.56 | 327,131 |
| Jul 28, 2023 | 37,750.00 | 38,150.00 | 37,400.00 | 37,600.00 | 35,393.43 | 118,073 |
| Jul 27, 2023 | 37,650.00 | 38,250.00 | 37,550.00 | 38,200.00 | 35,958.22 | 150,030 |
| Jul 26, 2023 | 38,100.00 | 38,100.00 | 37,000.00 | 37,550.00 | 35,346.36 | 277,015 |
| Jul 25, 2023 | 38,350.00 | 38,500.00 | 37,900.00 | 38,200.00 | 35,958.22 | 195,336 |
| Jul 24, 2023 | 38,550.00 | 38,550.00 | 38,100.00 | 38,200.00 | 35,958.22 | 113,595 |
| Jul 21, 2023 | 38,100.00 | 38,600.00 | 37,850.00 | 38,550.00 | 36,287.68 | 91,363 |
| Jul 20, 2023 | 38,000.00 | 38,400.00 | 37,800.00 | 38,100.00 | 35,864.09 | 106,971 |
| Jul 19, 2023 | 37,900.00 | 38,650.00 | 37,800.00 | 38,050.00 | 35,817.02 | 211,206 |
| Jul 18, 2023 | 37,650.00 | 38,000.00 | 37,550.00 | 37,700.00 | 35,487.56 | 109,063 |
| Jul 17, 2023 | 37,600.00 | 37,900.00 | 37,400.00 | 37,650.00 | 35,440.49 | 131,646 |
| Jul 14, 2023 | 37,200.00 | 38,050.00 | 37,200.00 | 37,950.00 | 35,722.89 | 164,219 |
| Jul 13, 2023 | 37,050.00 | 37,700.00 | 37,000.00 | 37,050.00 | 34,875.71 | 250,391 |
| Jul 12, 2023 | 36,300.00 | 37,100.00 | 36,250.00 | 36,900.00 | 34,734.51 | 224,365 |
| Jul 11, 2023 | 36,050.00 | 36,350.00 | 35,850.00 | 36,300.00 | 34,169.72 | 240,196 |
| Jul 10, 2023 | 35,250.00 | 36,400.00 | 35,150.00 | 36,050.00 | 33,934.39 | 228,990 |
| Jul 7, 2023 | 34,700.00 | 35,250.00 | 34,700.00 | 35,100.00 | 33,040.14 | 164,178 |
| Jul 6, 2023 | 35,700.00 | 35,950.00 | 34,500.00 | 35,000.00 | 32,946.01 | 462,980 |
| Jul 5, 2023 | 36,200.00 | 36,450.00 | 36,000.00 | 36,150.00 | 34,028.52 | 109,131 |
| Jul 4, 2023 | 36,450.00 | 36,600.00 | 36,200.00 | 36,200.00 | 34,075.59 | 100,854 |
| Jul 3, 2023 | 36,650.00 | 37,200.00 | 36,350.00 | 36,550.00 | 34,405.05 | 202,805 |
| Jun 30, 2023 | 35,750.00 | 37,100.00 | 35,750.00 | 36,650.00 | 34,499.18 | 223,577 |
| Jun 29, 2023 | 36,550.00 | 36,650.00 | 35,700.00 | 35,700.00 | 33,604.93 | 204,982 |
| Jun 28, 2023 | 36,950.00 | 37,000.00 | 36,300.00 | 36,550.00 | 34,405.05 | 138,541 |
| Jun 27, 2023 | 36,600.00 | 37,000.00 | 36,600.00 | 37,000.00 | 34,828.64 | 103,418 |
| Jun 26, 2023 | 37,050.00 | 37,150.00 | 36,550.00 | 36,800.00 | 34,640.38 | 134,980 |
| Jun 23, 2023 | 38,050.00 | 38,050.00 | 36,850.00 | 36,950.00 | 34,781.57 | 267,239 |
| Jun 22, 2023 | 38,050.00 | 38,150.00 | 37,700.00 | 38,050.00 | 35,817.02 | 119,586 |
| Jun 21, 2023 | 38,900.00 | 38,900.00 | 37,800.00 | 37,800.00 | 35,581.69 | 226,797 |
| Jun 20, 2023 | 39,000.00 | 39,050.00 | 38,700.00 | 38,750.00 | 36,475.94 | 63,660 |
| Jun 19, 2023 | 38,850.00 | 39,050.00 | 38,600.00 | 39,000.00 | 36,711.27 | 102,653 |
| Jun 16, 2023 | 38,400.00 | 38,850.00 | 38,250.00 | 38,850.00 | 36,570.07 | 391,683 |
| Jun 15, 2023 | 38,750.00 | 38,850.00 | 38,250.00 | 38,250.00 | 36,005.28 | 152,130 |
| Jun 14, 2023 | 39,050.00 | 39,150.00 | 38,550.00 | 38,750.00 | 36,475.94 | 158,416 |
| Jun 13, 2023 | 39,200.00 | 39,350.00 | 38,900.00 | 39,100.00 | 36,805.40 | 142,498 |
| Jun 12, 2023 | 39,400.00 | 39,600.00 | 38,900.00 | 39,200.00 | 36,899.53 | 146,965 |
| Jun 9, 2023 | 39,300.00 | 39,400.00 | 38,850.00 | 39,400.00 | 37,087.79 | 164,356 |
| Jun 8, 2023 | 38,950.00 | 39,200.00 | 38,800.00 | 39,000.00 | 36,711.27 | 175,421 |
| Jun 7, 2023 | 39,300.00 | 39,450.00 | 38,900.00 | 38,900.00 | 36,617.14 | 138,076 |
| Jun 5, 2023 | 39,050.00 | 39,450.00 | 39,000.00 | 39,100.00 | 36,805.40 | 141,005 |
| Jun 2, 2023 | 38,400.00 | 38,750.00 | 38,250.00 | 38,750.00 | 36,475.94 | 129,404 |
| Jun 1, 2023 | 38,700.00 | 38,850.00 | 38,150.00 | 38,200.00 | 35,958.22 | 200,232 |
| May 31, 2023 | 39,300.00 | 39,300.00 | 38,450.00 | 38,500.00 | 36,240.61 | 509,695 |
| May 30, 2023 | 39,500.00 | 39,600.00 | 39,200.00 | 39,300.00 | 36,993.66 | 117,014 |
| May 26, 2023 | 39,600.00 | 39,650.00 | 39,200.00 | 39,300.00 | 36,993.66 | 91,543 |
| May 25, 2023 | 39,800.00 | 39,900.00 | 39,600.00 | 39,700.00 | 37,370.19 | 98,468 |
| May 24, 2023 | 39,650.00 | 40,150.00 | 39,650.00 | 39,800.00 | 37,464.32 | 120,469 |
| May 23, 2023 | 40,250.00 | 40,250.00 | 39,600.00 | 39,650.00 | 37,323.12 | 107,182 |
| May 22, 2023 | 39,800.00 | 40,250.00 | 39,700.00 | 40,000.00 | 37,652.58 | 132,691 |
| May 19, 2023 | 39,650.00 | 39,950.00 | 39,350.00 | 39,650.00 | 37,323.12 | 121,295 |
| May 18, 2023 | 39,350.00 | 39,800.00 | 39,100.00 | 39,800.00 | 37,464.32 | 140,736 |
| May 17, 2023 | 39,550.00 | 39,700.00 | 39,150.00 | 39,200.00 | 36,899.53 | 118,767 |
| May 16, 2023 | 39,450.00 | 39,850.00 | 39,450.00 | 39,650.00 | 37,323.12 | 84,642 |
| May 15, 2023 | 39,350.00 | 39,950.00 | 39,300.00 | 39,550.00 | 37,228.99 | 98,854 |
| May 12, 2023 | 39,600.00 | 39,850.00 | 39,200.00 | 39,600.00 | 37,276.06 | 116,916 |
| May 11, 2023 | 39,400.00 | 40,000.00 | 39,400.00 | 39,550.00 | 37,228.99 | 143,335 |
| May 10, 2023 | 39,900.00 | 39,900.00 | 39,300.00 | 39,350.00 | 37,040.73 | 122,131 |
| May 9, 2023 | 39,800.00 | 40,000.00 | 39,550.00 | 39,700.00 | 37,370.19 | 107,097 |
| May 8, 2023 | 39,400.00 | 39,950.00 | 39,200.00 | 39,800.00 | 37,464.32 | 116,555 |
| May 4, 2023 | 39,000.00 | 39,450.00 | 38,900.00 | 39,400.00 | 37,087.79 | 118,222 |
| May 3, 2023 | 39,900.00 | 40,150.00 | 39,250.00 | 39,300.00 | 36,993.66 | 97,734 |
| May 2, 2023 | 39,550.00 | 40,200.00 | 39,500.00 | 40,050.00 | 37,699.65 | 94,044 |
| Apr 28, 2023 | 39,350.00 | 39,800.00 | 39,200.00 | 39,700.00 | 37,370.19 | 175,404 |
| Apr 27, 2023 | 39,400.00 | 39,800.00 | 38,850.00 | 39,600.00 | 37,276.06 | 214,889 |
| Apr 26, 2023 | 39,200.00 | 39,550.00 | 38,850.00 | 39,350.00 | 37,040.73 | 135,623 |