KOSDAQ - Delayed Quote • KRW
Sbb Tech Co.,Ltd (389500.KQ)
As of 11:22 AM 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 | 27,200.00 | 27,250.00 | 26,050.00 | 26,150.00 | 26,150.00 | 15,877 |
| Apr 25, 2024 | 27,000.00 | 27,900.00 | 26,650.00 | 27,100.00 | 27,100.00 | 18,459 |
| Apr 24, 2024 | 26,750.00 | 27,000.00 | 26,300.00 | 27,000.00 | 27,000.00 | 20,398 |
| Apr 23, 2024 | 26,500.00 | 27,050.00 | 26,150.00 | 26,200.00 | 26,200.00 | 21,724 |
| Apr 22, 2024 | 25,850.00 | 26,550.00 | 25,800.00 | 26,350.00 | 26,350.00 | 21,188 |
| Apr 19, 2024 | 27,000.00 | 27,050.00 | 25,200.00 | 25,850.00 | 25,850.00 | 49,556 |
| Apr 18, 2024 | 26,450.00 | 27,400.00 | 26,450.00 | 26,950.00 | 26,950.00 | 32,815 |
| Apr 17, 2024 | 26,700.00 | 27,650.00 | 26,700.00 | 26,900.00 | 26,900.00 | 37,692 |
| Apr 16, 2024 | 27,850.00 | 27,850.00 | 26,550.00 | 26,750.00 | 26,750.00 | 53,093 |
| Apr 15, 2024 | 28,300.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 39,013 |
| Apr 12, 2024 | 30,050.00 | 30,200.00 | 29,000.00 | 29,100.00 | 29,100.00 | 36,131 |
| Apr 11, 2024 | 30,150.00 | 30,250.00 | 28,750.00 | 30,050.00 | 30,050.00 | 29,480 |
| Apr 9, 2024 | 30,300.00 | 30,750.00 | 30,000.00 | 30,150.00 | 30,150.00 | 23,961 |
| Apr 8, 2024 | 31,600.00 | 31,600.00 | 30,150.00 | 30,200.00 | 30,200.00 | 33,449 |
| Apr 5, 2024 | 30,850.00 | 31,450.00 | 30,550.00 | 30,900.00 | 30,900.00 | 52,422 |
| Apr 4, 2024 | 33,250.00 | 33,250.00 | 31,950.00 | 31,950.00 | 31,950.00 | 39,446 |
| Apr 3, 2024 | 33,100.00 | 33,100.00 | 32,400.00 | 32,750.00 | 32,750.00 | 46,865 |
| Apr 2, 2024 | 33,900.00 | 34,150.00 | 32,900.00 | 33,750.00 | 33,750.00 | 46,428 |
| Apr 1, 2024 | 34,050.00 | 34,450.00 | 33,750.00 | 34,300.00 | 34,300.00 | 30,724 |
| Mar 29, 2024 | 34,000.00 | 34,400.00 | 33,650.00 | 34,050.00 | 34,050.00 | 40,444 |
| Mar 28, 2024 | 34,300.00 | 34,300.00 | 33,550.00 | 33,800.00 | 33,800.00 | 49,035 |
| Mar 27, 2024 | 34,550.00 | 34,700.00 | 34,000.00 | 34,450.00 | 34,450.00 | 32,333 |
| Mar 26, 2024 | 35,750.00 | 35,750.00 | 34,500.00 | 34,850.00 | 34,850.00 | 40,160 |
| Mar 25, 2024 | 35,950.00 | 35,950.00 | 34,700.00 | 35,500.00 | 35,500.00 | 39,996 |
| Mar 22, 2024 | 35,500.00 | 35,950.00 | 35,050.00 | 35,600.00 | 35,600.00 | 39,197 |
| Mar 21, 2024 | 36,000.00 | 36,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | 46,349 |
| Mar 20, 2024 | 36,300.00 | 36,550.00 | 35,150.00 | 36,000.00 | 36,000.00 | 46,317 |
| Mar 19, 2024 | 36,300.00 | 37,100.00 | 35,550.00 | 36,150.00 | 36,150.00 | 58,183 |
| Mar 18, 2024 | 36,850.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 40,799 |
| Mar 15, 2024 | 37,050.00 | 37,500.00 | 36,150.00 | 36,800.00 | 36,800.00 | 70,319 |
| Mar 14, 2024 | 36,250.00 | 37,750.00 | 36,100.00 | 36,900.00 | 36,900.00 | 109,973 |
| Mar 13, 2024 | 35,000.00 | 36,350.00 | 34,750.00 | 36,100.00 | 36,100.00 | 146,445 |
| Mar 12, 2024 | 34,600.00 | 34,600.00 | 33,500.00 | 34,100.00 | 34,100.00 | 31,444 |
| Mar 11, 2024 | 33,950.00 | 34,600.00 | 33,200.00 | 34,600.00 | 34,600.00 | 38,643 |
| Mar 8, 2024 | 34,500.00 | 34,800.00 | 32,600.00 | 34,200.00 | 34,200.00 | 97,715 |
| Mar 7, 2024 | 36,100.00 | 36,100.00 | 34,400.00 | 34,400.00 | 34,400.00 | 67,813 |
| Mar 6, 2024 | 35,800.00 | 36,300.00 | 35,500.00 | 36,100.00 | 36,100.00 | 45,304 |
| Mar 5, 2024 | 36,400.00 | 37,150.00 | 36,000.00 | 36,350.00 | 36,350.00 | 43,014 |
| Mar 4, 2024 | 36,350.00 | 37,200.00 | 36,350.00 | 36,600.00 | 36,600.00 | 28,910 |
| Feb 29, 2024 | 37,100.00 | 37,300.00 | 36,550.00 | 36,700.00 | 36,700.00 | 40,626 |
| Feb 28, 2024 | 36,350.00 | 39,000.00 | 36,350.00 | 37,450.00 | 37,450.00 | 65,401 |
| Feb 27, 2024 | 36,900.00 | 37,350.00 | 36,150.00 | 37,300.00 | 37,300.00 | 74,845 |
| Feb 26, 2024 | 38,000.00 | 38,000.00 | 37,000.00 | 37,550.00 | 37,550.00 | 39,514 |
| Feb 23, 2024 | 37,650.00 | 37,650.00 | 36,850.00 | 37,550.00 | 37,550.00 | 62,864 |
| Feb 22, 2024 | 38,200.00 | 38,750.00 | 37,400.00 | 37,750.00 | 37,750.00 | 99,084 |
| Feb 21, 2024 | 38,050.00 | 38,400.00 | 37,500.00 | 38,300.00 | 38,300.00 | 51,265 |
| Feb 20, 2024 | 37,650.00 | 38,250.00 | 37,400.00 | 38,050.00 | 38,050.00 | 46,060 |
| Feb 19, 2024 | 38,000.00 | 38,200.00 | 37,400.00 | 38,000.00 | 38,000.00 | 60,216 |
| Feb 16, 2024 | 38,100.00 | 38,400.00 | 37,150.00 | 38,000.00 | 38,000.00 | 83,978 |
| Feb 15, 2024 | 39,450.00 | 39,500.00 | 38,100.00 | 38,500.00 | 38,500.00 | 53,985 |
| Feb 14, 2024 | 37,950.00 | 39,900.00 | 37,650.00 | 38,900.00 | 38,900.00 | 90,068 |
| Feb 13, 2024 | 38,250.00 | 38,900.00 | 37,050.00 | 38,900.00 | 38,900.00 | 58,917 |
| Feb 8, 2024 | 39,850.00 | 39,900.00 | 38,150.00 | 38,250.00 | 38,250.00 | 82,568 |
| Feb 7, 2024 | 38,200.00 | 38,800.00 | 37,750.00 | 38,450.00 | 38,450.00 | 45,087 |
| Feb 6, 2024 | 37,800.00 | 38,500.00 | 36,600.00 | 38,400.00 | 38,400.00 | 42,513 |
| Feb 5, 2024 | 37,600.00 | 37,950.00 | 36,900.00 | 37,800.00 | 37,800.00 | 30,377 |
| Feb 2, 2024 | 37,800.00 | 37,800.00 | 37,000.00 | 37,750.00 | 37,750.00 | 35,260 |
| Feb 1, 2024 | 36,350.00 | 37,200.00 | 35,400.00 | 36,900.00 | 36,900.00 | 57,046 |
| Jan 31, 2024 | 37,650.00 | 38,250.00 | 36,100.00 | 36,550.00 | 36,550.00 | 50,789 |
| Jan 30, 2024 | 37,650.00 | 38,400.00 | 36,100.00 | 37,600.00 | 37,600.00 | 67,878 |
| Jan 29, 2024 | 39,850.00 | 40,400.00 | 37,350.00 | 37,600.00 | 37,600.00 | 125,787 |
| Jan 26, 2024 | 39,500.00 | 40,350.00 | 39,150.00 | 39,850.00 | 39,850.00 | 51,197 |
| Jan 25, 2024 | 40,500.00 | 40,500.00 | 38,750.00 | 39,450.00 | 39,450.00 | 112,205 |
| Jan 24, 2024 | 41,700.00 | 42,150.00 | 40,150.00 | 40,350.00 | 40,350.00 | 75,611 |
| Jan 23, 2024 | 43,250.00 | 43,300.00 | 41,550.00 | 41,550.00 | 41,550.00 | 86,934 |
| Jan 22, 2024 | 42,200.00 | 43,200.00 | 41,250.00 | 43,200.00 | 43,200.00 | 125,699 |
| Jan 19, 2024 | 42,500.00 | 42,800.00 | 41,500.00 | 42,500.00 | 42,500.00 | 102,159 |
| Jan 18, 2024 | 42,800.00 | 43,100.00 | 40,500.00 | 41,500.00 | 41,500.00 | 174,295 |
| Jan 17, 2024 | 46,200.00 | 46,200.00 | 42,000.00 | 42,800.00 | 42,800.00 | 287,887 |
| Jan 16, 2024 | 45,200.00 | 47,750.00 | 44,700.00 | 45,650.00 | 45,650.00 | 747,080 |
| Jan 15, 2024 | 44,000.00 | 45,500.00 | 43,100.00 | 43,900.00 | 43,900.00 | 324,516 |
| Jan 12, 2024 | 41,800.00 | 44,750.00 | 41,550.00 | 43,200.00 | 43,200.00 | 670,746 |
| Jan 11, 2024 | 42,000.00 | 42,600.00 | 41,000.00 | 41,850.00 | 41,850.00 | 211,285 |
| Jan 10, 2024 | 39,800.00 | 43,450.00 | 39,000.00 | 41,950.00 | 41,950.00 | 453,130 |
| Jan 9, 2024 | 40,300.00 | 40,800.00 | 39,800.00 | 39,950.00 | 39,950.00 | 99,071 |
| Jan 8, 2024 | 40,350.00 | 40,750.00 | 39,750.00 | 40,150.00 | 40,150.00 | 112,575 |
| Jan 5, 2024 | 38,800.00 | 40,200.00 | 38,200.00 | 40,100.00 | 40,100.00 | 97,951 |
| Jan 4, 2024 | 39,800.00 | 40,150.00 | 38,700.00 | 38,950.00 | 38,950.00 | 68,049 |
| Jan 3, 2024 | 39,100.00 | 40,000.00 | 38,650.00 | 39,900.00 | 39,900.00 | 82,971 |
| Jan 2, 2024 | 39,650.00 | 40,200.00 | 39,250.00 | 39,750.00 | 39,750.00 | 106,919 |
| Dec 28, 2023 | 38,700.00 | 39,900.00 | 38,000.00 | 39,450.00 | 39,450.00 | 135,306 |
| Dec 27, 2023 | 36,900.00 | 38,600.00 | 36,900.00 | 38,450.00 | 38,450.00 | 67,504 |
| Dec 26, 2023 | 37,200.00 | 37,700.00 | 36,700.00 | 36,950.00 | 36,950.00 | 56,928 |
| Dec 22, 2023 | 38,700.00 | 38,750.00 | 37,350.00 | 37,700.00 | 37,700.00 | 81,283 |
| Dec 21, 2023 | 38,250.00 | 39,300.00 | 37,950.00 | 38,500.00 | 38,500.00 | 88,482 |
| Dec 20, 2023 | 39,200.00 | 39,450.00 | 38,650.00 | 38,650.00 | 38,650.00 | 66,712 |
| Dec 19, 2023 | 39,500.00 | 40,000.00 | 38,850.00 | 39,100.00 | 39,100.00 | 77,444 |
| Dec 18, 2023 | 39,350.00 | 39,850.00 | 38,500.00 | 39,550.00 | 39,550.00 | 109,139 |
| Dec 15, 2023 | 38,700.00 | 39,200.00 | 38,000.00 | 39,150.00 | 39,150.00 | 83,850 |
| Dec 14, 2023 | 38,300.00 | 39,250.00 | 38,250.00 | 38,300.00 | 38,300.00 | 102,408 |
| Dec 13, 2023 | 38,100.00 | 38,750.00 | 37,350.00 | 37,600.00 | 37,600.00 | 73,395 |
| Dec 12, 2023 | 37,950.00 | 38,500.00 | 37,500.00 | 38,300.00 | 38,300.00 | 57,650 |
| Dec 11, 2023 | 37,450.00 | 38,900.00 | 37,150.00 | 38,150.00 | 38,150.00 | 105,604 |
| Dec 8, 2023 | 36,750.00 | 37,200.00 | 36,350.00 | 37,050.00 | 37,050.00 | 48,582 |
| Dec 7, 2023 | 37,000.00 | 37,150.00 | 36,150.00 | 36,200.00 | 36,200.00 | 36,070 |
| Dec 6, 2023 | 36,300.00 | 37,150.00 | 36,250.00 | 37,150.00 | 37,150.00 | 40,142 |
| Dec 5, 2023 | 36,650.00 | 37,950.00 | 36,250.00 | 36,400.00 | 36,400.00 | 57,541 |
| Dec 4, 2023 | 38,600.00 | 38,800.00 | 37,050.00 | 37,100.00 | 37,100.00 | 99,068 |
| Dec 1, 2023 | 40,700.00 | 40,700.00 | 38,900.00 | 39,000.00 | 39,000.00 | 131,051 |
| Nov 30, 2023 | 41,500.00 | 42,300.00 | 40,200.00 | 40,700.00 | 40,700.00 | 218,943 |
| Nov 29, 2023 | 41,650.00 | 43,000.00 | 39,450.00 | 40,150.00 | 40,150.00 | 368,897 |
| Nov 28, 2023 | 38,900.00 | 41,600.00 | 38,900.00 | 40,750.00 | 40,750.00 | 245,637 |
| Nov 27, 2023 | 41,800.00 | 41,800.00 | 38,750.00 | 38,750.00 | 38,750.00 | 162,475 |
| Nov 24, 2023 | 40,600.00 | 40,950.00 | 39,800.00 | 40,700.00 | 40,700.00 | 123,928 |
| Nov 23, 2023 | 39,600.00 | 43,500.00 | 39,200.00 | 40,300.00 | 40,300.00 | 615,572 |
| Nov 22, 2023 | 38,000.00 | 40,450.00 | 37,350.00 | 38,900.00 | 38,900.00 | 287,163 |
| Nov 21, 2023 | 38,500.00 | 38,750.00 | 37,400.00 | 37,900.00 | 37,900.00 | 81,907 |
| Nov 20, 2023 | 37,600.00 | 38,600.00 | 37,050.00 | 38,100.00 | 38,100.00 | 118,320 |
| Nov 17, 2023 | 38,850.00 | 38,900.00 | 37,250.00 | 37,300.00 | 37,300.00 | 93,700 |
| Nov 16, 2023 | 39,450.00 | 40,300.00 | 38,600.00 | 39,300.00 | 39,300.00 | 132,410 |
| Nov 15, 2023 | 38,300.00 | 38,950.00 | 37,700.00 | 38,600.00 | 38,600.00 | 112,937 |
| Nov 14, 2023 | 35,750.00 | 37,200.00 | 35,750.00 | 37,000.00 | 37,000.00 | 53,944 |
| Nov 13, 2023 | 37,750.00 | 38,300.00 | 35,450.00 | 35,450.00 | 35,450.00 | 82,436 |
| Nov 10, 2023 | 38,250.00 | 38,300.00 | 37,000.00 | 37,350.00 | 37,350.00 | 65,273 |
| Nov 9, 2023 | 39,600.00 | 39,950.00 | 38,800.00 | 38,900.00 | 38,900.00 | 54,305 |
| Nov 8, 2023 | 39,000.00 | 40,350.00 | 38,700.00 | 40,050.00 | 40,050.00 | 102,435 |
| Nov 7, 2023 | 39,950.00 | 40,300.00 | 38,150.00 | 39,150.00 | 39,150.00 | 116,907 |
| Nov 6, 2023 | 39,000.00 | 40,000.00 | 37,550.00 | 39,900.00 | 39,900.00 | 210,423 |
| Nov 3, 2023 | 38,050.00 | 38,500.00 | 36,450.00 | 38,400.00 | 38,400.00 | 160,433 |
| Nov 2, 2023 | 35,100.00 | 37,200.00 | 34,750.00 | 37,200.00 | 37,200.00 | 163,182 |
| Nov 1, 2023 | 31,900.00 | 35,400.00 | 31,900.00 | 34,200.00 | 34,200.00 | 277,578 |
| Oct 31, 2023 | 33,000.00 | 33,300.00 | 31,350.00 | 31,650.00 | 31,650.00 | 76,768 |
| Oct 30, 2023 | 30,500.00 | 34,200.00 | 30,500.00 | 32,850.00 | 32,850.00 | 227,911 |
| Oct 27, 2023 | 31,300.00 | 31,700.00 | 30,300.00 | 30,500.00 | 30,500.00 | 65,102 |
| Oct 26, 2023 | 31,300.00 | 32,100.00 | 30,650.00 | 31,100.00 | 31,100.00 | 65,948 |
| Oct 25, 2023 | 33,650.00 | 33,650.00 | 32,150.00 | 32,400.00 | 32,400.00 | 77,623 |
| Oct 24, 2023 | 32,250.00 | 33,150.00 | 30,800.00 | 33,050.00 | 33,050.00 | 72,392 |
| Oct 23, 2023 | 31,900.00 | 33,100.00 | 31,750.00 | 31,900.00 | 31,900.00 | 80,145 |
| Oct 20, 2023 | 33,700.00 | 34,000.00 | 32,050.00 | 32,500.00 | 32,500.00 | 126,557 |
| Oct 19, 2023 | 35,450.00 | 36,200.00 | 34,250.00 | 34,550.00 | 34,550.00 | 96,563 |
| Oct 18, 2023 | 37,200.00 | 38,750.00 | 35,700.00 | 36,400.00 | 36,400.00 | 73,478 |
| Oct 17, 2023 | 36,100.00 | 37,950.00 | 36,100.00 | 37,200.00 | 37,200.00 | 96,326 |
| Oct 16, 2023 | 36,900.00 | 37,000.00 | 35,200.00 | 35,850.00 | 35,850.00 | 97,364 |
| Oct 13, 2023 | 38,250.00 | 39,400.00 | 37,100.00 | 37,650.00 | 37,650.00 | 118,629 |
| Oct 12, 2023 | 37,300.00 | 39,250.00 | 37,300.00 | 38,700.00 | 38,700.00 | 139,881 |
| Oct 11, 2023 | 37,450.00 | 38,150.00 | 37,100.00 | 37,250.00 | 37,250.00 | 104,690 |
| Oct 10, 2023 | 39,100.00 | 39,950.00 | 36,000.00 | 36,750.00 | 36,750.00 | 187,274 |
| Oct 6, 2023 | 39,900.00 | 41,100.00 | 39,450.00 | 39,450.00 | 39,450.00 | 155,684 |
| Oct 5, 2023 | 48,200.00 | 48,200.00 | 40,050.00 | 40,500.00 | 40,500.00 | 462,989 |
| Oct 4, 2023 | 47,800.00 | 47,800.00 | 45,150.00 | 47,200.00 | 47,200.00 | 164,216 |
| Sep 27, 2023 | 44,300.00 | 47,900.00 | 44,200.00 | 47,900.00 | 47,900.00 | 223,375 |
| Sep 26, 2023 | 46,700.00 | 48,100.00 | 45,300.00 | 45,600.00 | 45,600.00 | 243,126 |
| Sep 25, 2023 | 47,200.00 | 49,700.00 | 45,050.00 | 45,600.00 | 45,600.00 | 316,126 |
| Sep 22, 2023 | 43,750.00 | 49,100.00 | 43,750.00 | 46,750.00 | 46,750.00 | 450,073 |
| Sep 21, 2023 | 47,100.00 | 47,850.00 | 45,050.00 | 45,350.00 | 45,350.00 | 156,005 |
| Sep 20, 2023 | 49,200.00 | 50,200.00 | 46,100.00 | 47,850.00 | 47,850.00 | 271,045 |
| Sep 19, 2023 | 50,600.00 | 50,700.00 | 47,250.00 | 47,900.00 | 47,900.00 | 374,268 |
| Sep 18, 2023 | 50,200.00 | 51,400.00 | 49,500.00 | 50,700.00 | 50,700.00 | 199,024 |
| Sep 15, 2023 | 52,200.00 | 52,300.00 | 49,700.00 | 50,300.00 | 50,300.00 | 289,086 |
| Sep 14, 2023 | 50,800.00 | 52,700.00 | 49,050.00 | 52,500.00 | 52,500.00 | 471,076 |
| Sep 13, 2023 | 52,700.00 | 53,200.00 | 49,100.00 | 49,800.00 | 49,800.00 | 537,065 |
| Sep 12, 2023 | 59,100.00 | 60,100.00 | 52,900.00 | 53,200.00 | 53,200.00 | 687,461 |
| Sep 11, 2023 | 62,600.00 | 68,200.00 | 56,400.00 | 58,800.00 | 58,800.00 | 2,416,445 |
| Sep 8, 2023 | 59,300.00 | 61,700.00 | 57,900.00 | 60,500.00 | 60,500.00 | 993,382 |
| Sep 7, 2023 | 59,000.00 | 63,000.00 | 57,000.00 | 58,800.00 | 58,800.00 | 2,607,358 |
| Sep 6, 2023 | 58,500.00 | 59,700.00 | 56,600.00 | 57,600.00 | 57,600.00 | 1,287,323 |
| Sep 5, 2023 | 56,300.00 | 60,200.00 | 54,800.00 | 60,200.00 | 60,200.00 | 2,336,243 |
| Sep 4, 2023 | 47,250.00 | 59,200.00 | 47,100.00 | 56,300.00 | 56,300.00 | 6,373,080 |
| Sep 1, 2023 | 46,900.00 | 49,500.00 | 44,950.00 | 45,550.00 | 45,550.00 | 979,262 |
| Aug 31, 2023 | 42,800.00 | 46,500.00 | 42,150.00 | 46,250.00 | 46,250.00 | 647,876 |
| Aug 30, 2023 | 43,700.00 | 44,100.00 | 42,550.00 | 42,750.00 | 42,750.00 | 130,061 |
| Aug 29, 2023 | 43,900.00 | 43,950.00 | 42,100.00 | 43,050.00 | 43,050.00 | 95,649 |
| Aug 28, 2023 | 40,800.00 | 43,450.00 | 40,800.00 | 42,600.00 | 42,600.00 | 166,188 |
| Aug 25, 2023 | 40,800.00 | 41,450.00 | 39,700.00 | 40,150.00 | 40,150.00 | 97,783 |
| Aug 24, 2023 | 39,700.00 | 42,600.00 | 39,700.00 | 41,900.00 | 41,900.00 | 167,263 |
| Aug 23, 2023 | 38,300.00 | 40,300.00 | 38,050.00 | 39,250.00 | 39,250.00 | 105,946 |
| Aug 22, 2023 | 40,050.00 | 40,100.00 | 38,400.00 | 38,600.00 | 38,600.00 | 97,789 |
| Aug 21, 2023 | 39,750.00 | 40,500.00 | 39,350.00 | 39,450.00 | 39,450.00 | 70,807 |
| Aug 18, 2023 | 40,500.00 | 41,200.00 | 39,600.00 | 39,750.00 | 39,750.00 | 120,018 |
| Aug 17, 2023 | 42,200.00 | 42,850.00 | 39,200.00 | 41,600.00 | 41,600.00 | 175,664 |
| Aug 16, 2023 | 45,000.00 | 45,250.00 | 42,600.00 | 42,900.00 | 42,900.00 | 219,153 |
| Aug 14, 2023 | 47,750.00 | 48,700.00 | 45,650.00 | 46,300.00 | 46,300.00 | 412,450 |
| Aug 11, 2023 | 43,900.00 | 48,750.00 | 43,100.00 | 48,750.00 | 48,750.00 | 620,529 |
| Aug 10, 2023 | 44,300.00 | 45,500.00 | 43,000.00 | 43,000.00 | 43,000.00 | 187,067 |
| Aug 9, 2023 | 45,400.00 | 46,950.00 | 44,250.00 | 44,250.00 | 44,250.00 | 254,466 |
| Aug 8, 2023 | 45,600.00 | 46,650.00 | 44,150.00 | 45,250.00 | 45,250.00 | 284,549 |
| Aug 7, 2023 | 47,450.00 | 49,400.00 | 44,200.00 | 45,050.00 | 45,050.00 | 791,916 |
| Aug 4, 2023 | 42,400.00 | 46,650.00 | 41,900.00 | 46,550.00 | 46,550.00 | 721,242 |
| Aug 3, 2023 | 43,500.00 | 44,500.00 | 41,500.00 | 42,400.00 | 42,400.00 | 200,413 |
| Aug 2, 2023 | 45,200.00 | 46,450.00 | 42,700.00 | 42,900.00 | 42,900.00 | 477,321 |
| Aug 1, 2023 | 41,750.00 | 45,450.00 | 41,100.00 | 43,600.00 | 43,600.00 | 746,500 |
| Jul 31, 2023 | 38,000.00 | 40,900.00 | 37,150.00 | 40,300.00 | 40,300.00 | 277,374 |
| Jul 28, 2023 | 36,000.00 | 37,600.00 | 36,000.00 | 37,400.00 | 37,400.00 | 85,784 |
| Jul 27, 2023 | 34,400.00 | 37,650.00 | 34,400.00 | 35,950.00 | 35,950.00 | 175,438 |
| Jul 26, 2023 | 37,150.00 | 37,350.00 | 33,450.00 | 34,200.00 | 34,200.00 | 243,512 |
| Jul 25, 2023 | 39,200.00 | 39,350.00 | 37,650.00 | 37,750.00 | 37,750.00 | 114,037 |
| Jul 24, 2023 | 41,650.00 | 41,950.00 | 39,150.00 | 39,200.00 | 39,200.00 | 184,012 |
| Jul 21, 2023 | 40,950.00 | 42,650.00 | 40,650.00 | 41,200.00 | 41,200.00 | 197,481 |
| Jul 20, 2023 | 41,350.00 | 42,650.00 | 40,900.00 | 41,850.00 | 41,850.00 | 234,294 |
| Jul 19, 2023 | 38,750.00 | 41,750.00 | 37,350.00 | 41,350.00 | 41,350.00 | 346,489 |
| Jul 18, 2023 | 39,800.00 | 40,300.00 | 38,500.00 | 38,750.00 | 38,750.00 | 137,451 |
| Jul 17, 2023 | 36,050.00 | 42,400.00 | 35,200.00 | 39,700.00 | 39,700.00 | 605,108 |
| Jul 14, 2023 | 36,900.00 | 37,100.00 | 35,300.00 | 36,050.00 | 36,050.00 | 77,473 |
| Jul 13, 2023 | 37,500.00 | 37,700.00 | 36,700.00 | 36,750.00 | 36,750.00 | 63,110 |
| Jul 12, 2023 | 37,300.00 | 37,700.00 | 36,400.00 | 37,100.00 | 37,100.00 | 52,805 |
| Jul 10, 2023 | 36,550.00 | 37,200.00 | 35,650.00 | 36,250.00 | 36,250.00 | 60,475 |
| Jul 7, 2023 | 36,800.00 | 37,600.00 | 36,500.00 | 37,000.00 | 37,000.00 | 46,597 |
| Jul 6, 2023 | 38,700.00 | 38,700.00 | 36,750.00 | 36,900.00 | 36,900.00 | 106,048 |
| Jul 5, 2023 | 39,000.00 | 39,050.00 | 37,900.00 | 38,700.00 | 38,700.00 | 68,386 |
| Jul 4, 2023 | 39,500.00 | 39,800.00 | 38,500.00 | 38,950.00 | 38,950.00 | 57,407 |
| Jul 3, 2023 | 38,100.00 | 39,950.00 | 38,100.00 | 39,500.00 | 39,500.00 | 76,632 |
| Jun 30, 2023 | 37,750.00 | 38,650.00 | 37,400.00 | 38,000.00 | 38,000.00 | 65,253 |
| Jun 29, 2023 | 38,600.00 | 38,750.00 | 37,350.00 | 37,750.00 | 37,750.00 | 96,512 |
| Jun 28, 2023 | 40,200.00 | 40,650.00 | 38,350.00 | 38,400.00 | 38,400.00 | 110,899 |
| Jun 27, 2023 | 39,550.00 | 41,350.00 | 39,550.00 | 40,100.00 | 40,100.00 | 100,890 |
| Jun 26, 2023 | 40,300.00 | 40,650.00 | 39,550.00 | 39,900.00 | 39,900.00 | 75,253 |
| Jun 23, 2023 | 41,150.00 | 41,500.00 | 39,950.00 | 40,300.00 | 40,300.00 | 127,478 |
| Jun 22, 2023 | 41,300.00 | 42,800.00 | 41,000.00 | 41,150.00 | 41,150.00 | 121,196 |
| Jun 21, 2023 | 43,750.00 | 44,050.00 | 41,950.00 | 42,000.00 | 42,000.00 | 129,578 |
| Jun 20, 2023 | 44,450.00 | 44,600.00 | 43,300.00 | 43,750.00 | 43,750.00 | 75,310 |
| Jun 19, 2023 | 43,800.00 | 44,700.00 | 43,400.00 | 44,450.00 | 44,450.00 | 112,087 |
| Jun 16, 2023 | 43,500.00 | 44,300.00 | 43,250.00 | 43,850.00 | 43,850.00 | 96,901 |
| Jun 15, 2023 | 42,900.00 | 43,700.00 | 41,950.00 | 43,300.00 | 43,300.00 | 107,563 |
| Jun 14, 2023 | 44,200.00 | 44,550.00 | 42,200.00 | 42,700.00 | 42,700.00 | 172,945 |
| Jun 13, 2023 | 44,600.00 | 45,050.00 | 43,650.00 | 44,150.00 | 44,150.00 | 183,736 |
| Jun 12, 2023 | 46,450.00 | 46,500.00 | 44,650.00 | 44,700.00 | 44,700.00 | 167,149 |
| Jun 9, 2023 | 46,900.00 | 47,850.00 | 46,400.00 | 46,500.00 | 46,500.00 | 146,010 |
| Jun 8, 2023 | 47,500.00 | 47,500.00 | 46,500.00 | 46,700.00 | 46,700.00 | 134,066 |
| Jun 7, 2023 | 48,700.00 | 48,750.00 | 47,500.00 | 47,800.00 | 47,800.00 | 134,519 |
| Jun 5, 2023 | 49,000.00 | 49,250.00 | 47,550.00 | 48,550.00 | 48,550.00 | 177,340 |
| Jun 2, 2023 | 47,700.00 | 49,750.00 | 47,500.00 | 48,950.00 | 48,950.00 | 410,394 |
| Jun 1, 2023 | 47,200.00 | 48,050.00 | 46,550.00 | 47,200.00 | 47,200.00 | 209,474 |
| May 31, 2023 | 46,700.00 | 47,500.00 | 45,900.00 | 46,700.00 | 46,700.00 | 185,109 |
| May 30, 2023 | 47,800.00 | 47,800.00 | 45,400.00 | 47,550.00 | 47,550.00 | 319,361 |
| May 26, 2023 | 48,000.00 | 48,650.00 | 45,500.00 | 46,300.00 | 46,300.00 | 433,899 |
| May 25, 2023 | 44,200.00 | 48,850.00 | 43,700.00 | 46,550.00 | 46,550.00 | 922,882 |
| May 24, 2023 | 44,950.00 | 45,800.00 | 43,350.00 | 43,650.00 | 43,650.00 | 242,206 |
| May 23, 2023 | 43,100.00 | 46,250.00 | 42,000.00 | 45,950.00 | 45,950.00 | 360,861 |
| May 22, 2023 | 43,900.00 | 43,900.00 | 42,250.00 | 42,900.00 | 42,900.00 | 169,535 |
| May 19, 2023 | 42,800.00 | 44,100.00 | 42,400.00 | 43,750.00 | 43,750.00 | 252,438 |
| May 18, 2023 | 40,800.00 | 42,950.00 | 40,400.00 | 42,800.00 | 42,800.00 | 348,940 |
| May 17, 2023 | 39,800.00 | 40,900.00 | 39,350.00 | 40,500.00 | 40,500.00 | 217,449 |
| May 16, 2023 | 44,000.00 | 44,050.00 | 40,000.00 | 40,450.00 | 40,450.00 | 591,873 |
| May 15, 2023 | 51,200.00 | 52,200.00 | 42,850.00 | 43,500.00 | 43,500.00 | 960,819 |
| May 12, 2023 | 46,150.00 | 51,800.00 | 44,750.00 | 51,200.00 | 51,200.00 | 1,353,897 |
| May 11, 2023 | 44,000.00 | 47,900.00 | 43,900.00 | 45,900.00 | 45,900.00 | 954,298 |
| May 10, 2023 | 44,900.00 | 45,350.00 | 42,500.00 | 42,750.00 | 42,750.00 | 255,175 |
| May 9, 2023 | 46,650.00 | 48,050.00 | 44,200.00 | 44,550.00 | 44,550.00 | 642,429 |
| May 8, 2023 | 44,900.00 | 46,300.00 | 44,350.00 | 46,150.00 | 46,150.00 | 319,562 |
| May 4, 2023 | 44,250.00 | 46,500.00 | 43,300.00 | 44,700.00 | 44,700.00 | 575,225 |
| May 3, 2023 | 42,650.00 | 44,000.00 | 42,100.00 | 43,950.00 | 43,950.00 | 178,913 |
| May 2, 2023 | 42,400.00 | 44,250.00 | 42,100.00 | 44,150.00 | 44,150.00 | 233,965 |
| Apr 28, 2023 | 47,000.00 | 47,100.00 | 42,100.00 | 42,400.00 | 42,400.00 | 366,467 |
| Apr 27, 2023 | 44,500.00 | 45,750.00 | 43,500.00 | 45,550.00 | 45,550.00 | 240,442 |
| Apr 26, 2023 | 45,000.00 | 47,150.00 | 44,500.00 | 44,900.00 | 44,900.00 | 337,773 |