KOSDAQ - Delayed Quote
KRW
HLB Co., Ltd. (028300.KQ)
31,250.00
-1,150.00
(-3.55%)
At close: November 6 at 3:30:14 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
30,250.00 | 32,700.00 | 30,000.00 | 31,250.00 | 31,250.00 | 902,022 |
|
Nov 5, 2026
|
33,800.00 | 35,400.00 | 31,900.00 | 32,400.00 | 32,400.00 | 1,060,743 |
|
Nov 4, 2026
|
31,700.00 | 34,200.00 | 31,400.00 | 33,500.00 | 33,500.00 | 2,376,849 |
|
Nov 3, 2026
|
41,150.00 | 41,550.00 | 40,150.00 | 40,700.00 | 40,700.00 | 364,648 |
|
Nov 2, 2026
|
40,650.00 | 42,000.00 | 38,700.00 | 41,700.00 | 41,700.00 | 508,321 |
|
Oct 30, 2026
|
39,300.00 | 40,350.00 | 38,800.00 | 40,000.00 | 40,000.00 | 735,543 |
|
Oct 29, 2026
|
40,600.00 | 40,650.00 | 38,950.00 | 39,700.00 | 39,700.00 | 509,449 |
|
Oct 28, 2026
|
39,950.00 | 41,200.00 | 39,950.00 | 40,650.00 | 40,650.00 | 476,995 |
|
Oct 27, 2026
|
39,450.00 | 41,300.00 | 39,150.00 | 39,900.00 | 39,900.00 | 465,519 |
|
Oct 26, 2026
|
41,000.00 | 41,100.00 | 39,250.00 | 39,250.00 | 39,250.00 | 439,542 |
|
Oct 23, 2026
|
40,850.00 | 41,800.00 | 40,200.00 | 41,600.00 | 41,600.00 | 336,814 |
|
Oct 22, 2026
|
41,850.00 | 42,350.00 | 41,150.00 | 41,300.00 | 41,300.00 | 417,960 |
|
Oct 21, 2026
|
42,900.00 | 43,650.00 | 42,150.00 | 42,350.00 | 42,350.00 | 381,124 |
|
Oct 20, 2026
|
42,600.00 | 43,300.00 | 41,550.00 | 43,000.00 | 43,000.00 | 458,815 |
|
Oct 19, 2026
|
41,300.00 | 42,950.00 | 40,900.00 | 42,950.00 | 42,950.00 | 466,694 |
|
Oct 16, 2026
|
40,600.00 | 42,500.00 | 40,050.00 | 41,700.00 | 41,700.00 | 524,325 |
|
Oct 15, 2026
|
40,950.00 | 41,600.00 | 40,000.00 | 40,750.00 | 40,750.00 | 695,536 |
|
Oct 14, 2026
|
43,600.00 | 43,600.00 | 41,350.00 | 42,000.00 | 42,000.00 | 687,287 |
|
Oct 13, 2026
|
43,300.00 | 44,850.00 | 42,250.00 | 44,000.00 | 44,000.00 | 861,289 |
|
Oct 12, 2026
|
47,550.00 | 47,550.00 | 43,900.00 | 44,400.00 | 44,400.00 | 963,277 |
|
Oct 8, 2026
|
45,950.00 | 46,500.00 | 45,100.00 | 45,650.00 | 45,650.00 | 925,840 |
|
Oct 7, 2026
|
46,350.00 | 47,850.00 | 45,450.00 | 45,900.00 | 45,900.00 | 1,070,602 |
|
Oct 6, 2026
|
42,700.00 | 50,700.00 | 42,150.00 | 47,400.00 | 47,400.00 | 5,617,819 |
|
Oct 2, 2026
|
39,900.00 | 41,050.00 | 39,450.00 | 40,450.00 | 40,450.00 | 701,513 |
|
Oct 1, 2026
|
40,800.00 | 40,800.00 | 38,800.00 | 40,550.00 | 40,550.00 | 1,182,456 |
|
Sep 30, 2026
|
39,850.00 | 43,800.00 | 37,800.00 | 41,400.00 | 41,400.00 | 2,047,254 |
|
Sep 29, 2026
|
46,600.00 | 47,700.00 | 38,700.00 | 40,150.00 | 40,150.00 | 6,871,767 |
|
Sep 28, 2026
|
39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 344,213 |
|
Sep 23, 2026
|
31,300.00 | 31,550.00 | 30,050.00 | 30,550.00 | 30,550.00 | 709,670 |
|
Sep 22, 2026
|
31,950.00 | 32,150.00 | 30,850.00 | 31,050.00 | 31,050.00 | 576,275 |
|
Sep 21, 2026
|
30,400.00 | 33,400.00 | 29,400.00 | 31,950.00 | 31,950.00 | 1,484,828 |
|
Sep 18, 2026
|
31,950.00 | 32,200.00 | 29,400.00 | 29,650.00 | 29,650.00 | 1,336,430 |
|
Sep 17, 2026
|
32,050.00 | 32,500.00 | 31,450.00 | 32,000.00 | 32,000.00 | 276,720 |
|
Sep 16, 2026
|
32,850.00 | 32,850.00 | 30,900.00 | 31,900.00 | 31,900.00 | 369,713 |
|
Sep 15, 2026
|
30,250.00 | 32,500.00 | 30,250.00 | 32,450.00 | 32,450.00 | 651,181 |
|
Sep 14, 2026
|
30,550.00 | 30,900.00 | 30,200.00 | 30,350.00 | 30,350.00 | 474,128 |
|
Sep 11, 2026
|
31,050.00 | 32,000.00 | 31,050.00 | 31,450.00 | 31,450.00 | 371,080 |
|
Sep 10, 2026
|
31,250.00 | 31,750.00 | 30,300.00 | 31,650.00 | 31,650.00 | 746,111 |
|
Sep 9, 2026
|
31,350.00 | 32,200.00 | 31,050.00 | 31,500.00 | 31,500.00 | 438,770 |
|
Sep 8, 2026
|
32,950.00 | 33,000.00 | 31,650.00 | 31,650.00 | 31,650.00 | 605,825 |
|
Sep 7, 2026
|
34,000.00 | 34,750.00 | 31,700.00 | 32,950.00 | 32,950.00 | 674,170 |
|
Sep 4, 2026
|
33,150.00 | 34,550.00 | 33,100.00 | 33,750.00 | 33,750.00 | 466,294 |
|
Sep 3, 2026
|
34,100.00 | 34,300.00 | 32,600.00 | 32,800.00 | 32,800.00 | 587,011 |
|
Sep 2, 2026
|
33,250.00 | 34,200.00 | 32,650.00 | 33,350.00 | 33,350.00 | 637,898 |
|
Sep 1, 2026
|
38,500.00 | 38,800.00 | 34,050.00 | 34,050.00 | 34,050.00 | 1,978,375 |
|
Aug 31, 2026
|
35,350.00 | 37,350.00 | 34,600.00 | 35,600.00 | 35,600.00 | 14,616,441 |
|
Aug 28, 2026
|
35,000.00 | 36,050.00 | 34,500.00 | 36,000.00 | 36,000.00 | 461,285 |
|
Aug 27, 2026
|
36,250.00 | 37,150.00 | 35,200.00 | 35,450.00 | 35,450.00 | 799,627 |
|
Aug 26, 2026
|
38,100.00 | 38,700.00 | 36,100.00 | 36,500.00 | 36,500.00 | 1,016,815 |
|
Aug 25, 2026
|
37,600.00 | 38,300.00 | 36,350.00 | 38,300.00 | 38,300.00 | 447,488 |
|
Aug 24, 2026
|
38,500.00 | 39,600.00 | 37,650.00 | 37,850.00 | 37,850.00 | 538,404 |
|
Aug 21, 2026
|
39,250.00 | 39,350.00 | 37,550.00 | 38,650.00 | 38,650.00 | 573,253 |
|
Aug 20, 2026
|
43,850.00 | 44,600.00 | 38,050.00 | 39,900.00 | 39,900.00 | 1,695,039 |
|
Aug 19, 2026
|
42,150.00 | 43,150.00 | 40,450.00 | 42,100.00 | 42,100.00 | 652,583 |
|
Aug 18, 2026
|
43,100.00 | 45,200.00 | 42,200.00 | 43,150.00 | 43,150.00 | 828,624 |
|
Aug 14, 2026
|
42,500.00 | 44,400.00 | 41,800.00 | 43,150.00 | 43,150.00 | 630,949 |
|
Aug 13, 2026
|
41,050.00 | 42,800.00 | 40,550.00 | 42,750.00 | 42,750.00 | 681,871 |
|
Aug 12, 2026
|
41,750.00 | 42,750.00 | 40,700.00 | 41,600.00 | 41,600.00 | 565,406 |
|
Aug 11, 2026
|
40,250.00 | 42,250.00 | 39,650.00 | 41,950.00 | 41,950.00 | 884,663 |
|
Aug 10, 2026
|
37,300.00 | 41,100.00 | 37,100.00 | 40,700.00 | 40,700.00 | 941,603 |
|
Aug 7, 2026
|
34,750.00 | 37,700.00 | 34,750.00 | 37,300.00 | 37,300.00 | 814,505 |
|
Aug 6, 2026
|
34,950.00 | 35,900.00 | 33,950.00 | 35,200.00 | 35,200.00 | 719,175 |
|
Aug 5, 2026
|
34,500.00 | 36,450.00 | 33,900.00 | 34,900.00 | 34,900.00 | 1,033,308 |
|
Aug 4, 2026
|
31,100.00 | 34,950.00 | 31,100.00 | 34,350.00 | 34,350.00 | 1,400,943 |
|
Aug 3, 2026
|
29,700.00 | 32,100.00 | 29,500.00 | 30,900.00 | 30,900.00 | 884,319 |
|
Jul 31, 2026
|
30,300.00 | 31,000.00 | 29,700.00 | 30,600.00 | 30,600.00 | 985,406 |
|
Jul 30, 2026
|
31,000.00 | 32,200.00 | 29,450.00 | 29,950.00 | 29,950.00 | 951,971 |
|
Jul 29, 2026
|
30,150.00 | 31,750.00 | 28,550.00 | 31,250.00 | 31,250.00 | 1,197,365 |
|
Jul 28, 2026
|
31,000.00 | 31,150.00 | 29,800.00 | 30,400.00 | 30,400.00 | 574,078 |
|
Jul 27, 2026
|
31,100.00 | 31,750.00 | 30,500.00 | 31,450.00 | 31,450.00 | 618,882 |
|
Jul 24, 2026
|
33,650.00 | 35,500.00 | 30,000.00 | 31,300.00 | 31,300.00 | 2,103,382 |
|
Jul 23, 2026
|
28,400.00 | 30,350.00 | 28,400.00 | 30,000.00 | 30,000.00 | 913,354 |
|
Jul 22, 2026
|
30,300.00 | 30,600.00 | 27,550.00 | 28,300.00 | 28,300.00 | 1,750,586 |
|
Jul 21, 2026
|
31,900.00 | 33,000.00 | 29,550.00 | 30,400.00 | 30,400.00 | 1,036,237 |
|
Jul 20, 2026
|
32,250.00 | 34,100.00 | 30,150.00 | 30,550.00 | 30,550.00 | 1,282,210 |
|
Jul 16, 2026
|
40,400.00 | 40,450.00 | 34,900.00 | 35,300.00 | 35,300.00 | 3,528,292 |
|
Jul 15, 2026
|
30,700.00 | 34,700.00 | 29,900.00 | 34,700.00 | 34,700.00 | 1,051,756 |
|
Jul 14, 2026
|
25,250.00 | 27,300.00 | 24,150.00 | 26,700.00 | 26,700.00 | 2,942,363 |
|
Jul 13, 2026
|
29,550.00 | 30,500.00 | 25,650.00 | 25,650.00 | 25,650.00 | 4,620,515 |
|
Jul 10, 2026
|
36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 314,485 |
|
Jul 9, 2026
|
50,600.00 | 54,900.00 | 49,500.00 | 52,200.00 | 52,200.00 | 1,206,969 |
|
Jul 8, 2026
|
51,700.00 | 51,700.00 | 49,400.00 | 50,100.00 | 50,100.00 | 694,623 |
|
Jul 7, 2026
|
48,550.00 | 51,700.00 | 47,650.00 | 51,700.00 | 51,700.00 | 978,756 |
|
Jul 6, 2026
|
48,650.00 | 51,000.00 | 47,950.00 | 48,750.00 | 48,750.00 | 449,363 |
|
Jul 3, 2026
|
48,000.00 | 48,750.00 | 46,300.00 | 48,350.00 | 48,350.00 | 473,716 |
|
Jul 2, 2026
|
49,000.00 | 49,200.00 | 47,150.00 | 47,350.00 | 47,350.00 | 574,660 |
|
Jul 1, 2026
|
51,600.00 | 52,500.00 | 49,400.00 | 50,200.00 | 50,200.00 | 571,293 |
|
Jun 30, 2026
|
50,300.00 | 52,300.00 | 49,650.00 | 52,000.00 | 52,000.00 | 565,441 |
|
Jun 29, 2026
|
48,300.00 | 51,200.00 | 48,100.00 | 51,000.00 | 51,000.00 | 717,110 |
|
Jun 26, 2026
|
49,100.00 | 49,700.00 | 46,800.00 | 47,700.00 | 47,700.00 | 701,521 |
|
Jun 25, 2026
|
49,800.00 | 51,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | 573,986 |
|
Jun 24, 2026
|
48,750.00 | 51,000.00 | 47,500.00 | 50,300.00 | 50,300.00 | 672,136 |
|
Jun 23, 2026
|
50,700.00 | 53,500.00 | 47,200.00 | 47,500.00 | 47,500.00 | 957,135 |
|
Jun 22, 2026
|
48,100.00 | 51,000.00 | 47,300.00 | 50,800.00 | 50,800.00 | 671,337 |
|
Jun 19, 2026
|
49,800.00 | 50,500.00 | 47,400.00 | 48,100.00 | 48,100.00 | 762,240 |
|
Jun 18, 2026
|
50,800.00 | 53,000.00 | 50,000.00 | 50,100.00 | 50,100.00 | 780,514 |
|
Jun 17, 2026
|
48,300.00 | 51,800.00 | 46,300.00 | 50,800.00 | 50,800.00 | 1,032,365 |
|
Jun 16, 2026
|
44,800.00 | 55,900.00 | 42,250.00 | 48,350.00 | 48,350.00 | 2,962,022 |
|
Jun 15, 2026
|
46,350.00 | 47,600.00 | 45,050.00 | 45,500.00 | 45,500.00 | 620,264 |
|
Jun 12, 2026
|
48,350.00 | 48,700.00 | 46,000.00 | 46,100.00 | 46,100.00 | 712,331 |
|
Jun 11, 2026
|
47,950.00 | 49,200.00 | 41,900.00 | 47,400.00 | 47,400.00 | 1,877,935 |
|
Jun 10, 2026
|
48,500.00 | 50,900.00 | 47,250.00 | 48,500.00 | 48,500.00 | 21 |
|
Jun 9, 2026
|
48,600.00 | 51,600.00 | 47,650.00 | 48,700.00 | 48,700.00 | 906,209 |
|
Jun 8, 2026
|
50,000.00 | 50,200.00 | 47,550.00 | 48,300.00 | 48,300.00 | 900,497 |
|
Jun 5, 2026
|
52,900.00 | 53,000.00 | 49,850.00 | 50,600.00 | 50,600.00 | 806,277 |
|
Jun 4, 2026
|
52,300.00 | 53,700.00 | 50,400.00 | 52,500.00 | 52,500.00 | 534,555 |
|
Jun 2, 2026
|
54,300.00 | 54,600.00 | 51,200.00 | 52,100.00 | 52,100.00 | 822,902 |
|
Jun 1, 2026
|
53,100.00 | 56,400.00 | 50,600.00 | 55,500.00 | 55,500.00 | 1,126,961 |
|
May 29, 2026
|
50,700.00 | 50,900.00 | 49,500.00 | 50,800.00 | 50,800.00 | 1,578,915 |
|
May 28, 2026
|
51,800.00 | 52,300.00 | 49,550.00 | 50,500.00 | 50,500.00 | 507,850 |
|
May 27, 2026
|
52,300.00 | 53,500.00 | 50,900.00 | 51,000.00 | 51,000.00 | 651,552 |
|
May 26, 2026
|
52,400.00 | 55,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | 669,798 |
|
May 22, 2026
|
48,000.00 | 53,200.00 | 47,600.00 | 50,900.00 | 50,900.00 | 961,216 |
|
May 21, 2026
|
48,050.00 | 50,200.00 | 46,700.00 | 46,800.00 | 46,800.00 | 665,177 |
|
May 20, 2026
|
48,550.00 | 49,100.00 | 46,500.00 | 47,600.00 | 47,600.00 | 631,066 |
|
May 19, 2026
|
51,200.00 | 52,100.00 | 48,050.00 | 49,500.00 | 49,500.00 | 699,434 |
|
May 18, 2026
|
51,000.00 | 51,100.00 | 48,675.00 | 50,300.00 | 50,300.00 | 641,248 |
|
May 15, 2026
|
54,400.00 | 54,500.00 | 50,800.00 | 51,900.00 | 51,900.00 | 750,575 |
|
May 14, 2026
|
51,600.00 | 53,900.00 | 51,000.00 | 53,200.00 | 53,200.00 | 774,589 |
|
May 13, 2026
|
58,600.00 | 58,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 1,002,076 |
|
May 12, 2026
|
56,000.00 | 58,900.00 | 55,200.00 | 56,600.00 | 56,600.00 | 921,598 |
|
May 11, 2026
|
57,100.00 | 58,500.00 | 55,800.00 | 56,500.00 | 56,500.00 | 760,172 |
|
May 8, 2026
|
59,500.00 | 60,100.00 | 57,500.00 | 58,200.00 | 58,200.00 | 540,832 |
|
May 7, 2026
|
61,800.00 | 62,800.00 | 59,500.00 | 59,500.00 | 59,500.00 | 599,341 |
|
May 6, 2026
|
61,500.00 | 63,600.00 | 60,500.00 | 61,700.00 | 61,700.00 | 597,668 |
|
May 4, 2026
|
61,200.00 | 62,500.00 | 59,800.00 | 60,900.00 | 60,900.00 | 437,693 |
|
Apr 30, 2026
|
62,200.00 | 62,900.00 | 60,800.00 | 60,800.00 | 60,800.00 | 418,522 |
|
Apr 29, 2026
|
62,600.00 | 63,900.00 | 62,500.00 | 63,000.00 | 63,000.00 | 310,872 |
|
Apr 28, 2026
|
62,000.00 | 63,700.00 | 61,700.00 | 62,900.00 | 62,900.00 | 525,102 |
|
Apr 27, 2026
|
60,600.00 | 62,900.00 | 60,500.00 | 61,900.00 | 61,900.00 | 536,030 |
|
Apr 24, 2026
|
59,200.00 | 60,800.00 | 58,800.00 | 60,200.00 | 60,200.00 | 295,667 |
|
Apr 23, 2026
|
61,100.00 | 61,200.00 | 59,100.00 | 59,900.00 | 59,900.00 | 532,950 |
|
Apr 22, 2026
|
61,500.00 | 61,900.00 | 59,100.00 | 60,600.00 | 60,600.00 | 685,507 |
|
Apr 21, 2026
|
63,000.00 | 64,500.00 | 62,000.00 | 62,400.00 | 62,400.00 | 505,216 |
|
Apr 20, 2026
|
64,200.00 | 64,500.00 | 62,300.00 | 63,200.00 | 63,200.00 | 546,491 |
|
Apr 17, 2026
|
63,700.00 | 64,300.00 | 60,700.00 | 62,700.00 | 62,700.00 | 867,341 |
|
Apr 16, 2026
|
68,100.00 | 68,200.00 | 62,200.00 | 63,700.00 | 63,700.00 | 1,488,160 |
|
Apr 15, 2026
|
64,000.00 | 68,500.00 | 61,000.00 | 68,200.00 | 68,200.00 | 1,910,866 |
|
Apr 14, 2026
|
59,300.00 | 63,900.00 | 59,100.00 | 62,700.00 | 62,700.00 | 1,720,210 |
|
Apr 13, 2026
|
55,800.00 | 58,700.00 | 55,700.00 | 58,300.00 | 58,300.00 | 781,583 |
|
Apr 10, 2026
|
56,200.00 | 57,000.00 | 55,200.00 | 56,800.00 | 56,800.00 | 639,164 |
|
Apr 9, 2026
|
54,600.00 | 56,800.00 | 54,200.00 | 55,900.00 | 55,900.00 | 934,011 |
|
Apr 8, 2026
|
54,600.00 | 56,600.00 | 53,300.00 | 54,900.00 | 54,900.00 | 1,622,701 |
|
Apr 7, 2026
|
51,300.00 | 54,000.00 | 51,200.00 | 52,200.00 | 52,200.00 | 671,708 |
|
Apr 6, 2026
|
50,800.00 | 51,700.00 | 50,500.00 | 51,100.00 | 51,100.00 | 381,559 |
|
Apr 3, 2026
|
51,600.00 | 52,200.00 | 50,700.00 | 51,100.00 | 51,100.00 | 321,569 |
|
Apr 2, 2026
|
53,200.00 | 53,700.00 | 50,400.00 | 51,000.00 | 51,000.00 | 778,552 |
|
Apr 1, 2026
|
52,400.00 | 53,800.00 | 51,900.00 | 53,500.00 | 53,500.00 | 562,699 |
|
Mar 31, 2026
|
52,100.00 | 52,800.00 | 50,500.00 | 50,600.00 | 50,600.00 | 736,441 |
|
Mar 30, 2026
|
56,600.00 | 56,600.00 | 52,600.00 | 53,500.00 | 53,500.00 | 1,143,717 |
|
Mar 27, 2026
|
49,150.00 | 53,500.00 | 49,150.00 | 53,300.00 | 53,300.00 | 1,016,668 |
|
Mar 26, 2026
|
51,200.00 | 51,700.00 | 49,900.00 | 49,950.00 | 49,950.00 | 430,706 |
|
Mar 25, 2026
|
50,100.00 | 51,200.00 | 50,000.00 | 51,200.00 | 51,200.00 | 373,272 |
|
Mar 24, 2026
|
50,000.00 | 50,800.00 | 49,500.00 | 50,000.00 | 50,000.00 | 433,158 |
|
Mar 23, 2026
|
50,300.00 | 50,300.00 | 48,450.00 | 48,750.00 | 48,750.00 | 578,712 |
|
Mar 20, 2026
|
50,600.00 | 51,800.00 | 50,400.00 | 51,700.00 | 51,700.00 | 609,319 |
|
Mar 19, 2026
|
50,100.00 | 51,800.00 | 50,100.00 | 50,400.00 | 50,400.00 | 522,288 |
|
Mar 18, 2026
|
51,200.00 | 51,400.00 | 50,100.00 | 51,300.00 | 51,300.00 | 586,469 |
|
Mar 17, 2026
|
49,350.00 | 51,900.00 | 49,150.00 | 50,700.00 | 50,700.00 | 744,965 |
|
Mar 16, 2026
|
48,450.00 | 49,950.00 | 48,200.00 | 48,750.00 | 48,750.00 | 443,078 |
|
Mar 13, 2026
|
48,100.00 | 49,450.00 | 48,000.00 | 48,300.00 | 48,300.00 | 526,715 |
|
Mar 12, 2026
|
48,650.00 | 49,350.00 | 48,150.00 | 49,000.00 | 49,000.00 | 778,761 |
|
Mar 11, 2026
|
50,700.00 | 50,800.00 | 48,550.00 | 48,600.00 | 48,600.00 | 775,243 |
|
Mar 10, 2026
|
51,200.00 | 51,400.00 | 50,100.00 | 50,400.00 | 50,400.00 | 666,980 |
|
Mar 9, 2026
|
48,500.00 | 49,500.00 | 47,600.00 | 49,450.00 | 49,450.00 | 841,882 |
|
Mar 6, 2026
|
49,750.00 | 52,500.00 | 49,000.00 | 50,800.00 | 50,800.00 | 917,404 |
|
Mar 5, 2026
|
49,050.00 | 52,700.00 | 48,000.00 | 50,600.00 | 50,600.00 | 1,518,697 |
|
Mar 4, 2026
|
51,500.00 | 53,500.00 | 45,550.00 | 45,700.00 | 45,700.00 | 1,792,284 |
|
Mar 3, 2026
|
51,400.00 | 57,400.00 | 49,500.00 | 54,100.00 | 54,100.00 | 3,219,912 |
|
Feb 27, 2026
|
51,100.00 | 51,900.00 | 50,800.00 | 51,800.00 | 51,800.00 | 1,365,130 |
|
Feb 26, 2026
|
52,300.00 | 52,600.00 | 51,000.00 | 51,900.00 | 51,900.00 | 858,635 |
|
Feb 25, 2026
|
52,500.00 | 52,600.00 | 51,700.00 | 52,000.00 | 52,000.00 | 489,434 |
|
Feb 24, 2026
|
52,400.00 | 53,400.00 | 52,000.00 | 52,600.00 | 52,600.00 | 458,967 |
|
Feb 23, 2026
|
53,500.00 | 54,400.00 | 52,100.00 | 52,500.00 | 52,500.00 | 680,836 |
|
Feb 20, 2026
|
53,500.00 | 54,400.00 | 53,000.00 | 53,500.00 | 53,500.00 | 403,158 |
|
Feb 19, 2026
|
51,600.00 | 54,400.00 | 51,300.00 | 54,000.00 | 54,000.00 | 1,036,500 |
|
Feb 13, 2026
|
51,800.00 | 51,900.00 | 50,900.00 | 51,100.00 | 51,100.00 | 638,690 |
|
Feb 12, 2026
|
52,300.00 | 52,800.00 | 51,400.00 | 52,200.00 | 52,200.00 | 1,092,020 |
|
Feb 11, 2026
|
52,600.00 | 53,900.00 | 52,300.00 | 52,400.00 | 52,400.00 | 586,238 |
|
Feb 10, 2026
|
52,700.00 | 54,000.00 | 52,100.00 | 52,100.00 | 52,100.00 | 565,504 |
|
Feb 9, 2026
|
51,700.00 | 53,200.00 | 51,200.00 | 52,700.00 | 52,700.00 | 791,931 |
|
Feb 6, 2026
|
50,600.00 | 51,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 904,440 |
|
Feb 5, 2026
|
54,600.00 | 55,500.00 | 52,100.00 | 52,300.00 | 52,300.00 | 959,372 |
|
Feb 4, 2026
|
55,800.00 | 56,400.00 | 54,600.00 | 55,000.00 | 55,000.00 | 791,799 |
|
Feb 3, 2026
|
56,100.00 | 56,800.00 | 54,900.00 | 56,100.00 | 56,100.00 | 1,039,787 |
|
Feb 2, 2026
|
57,200.00 | 57,400.00 | 53,400.00 | 54,200.00 | 54,200.00 | 1,560,837 |
|
Jan 30, 2026
|
58,200.00 | 59,700.00 | 55,500.00 | 55,500.00 | 55,500.00 | 3,518,549 |
|
Jan 29, 2026
|
66,500.00 | 68,200.00 | 63,200.00 | 65,300.00 | 65,300.00 | 2,295,387 |
|
Jan 28, 2026
|
66,300.00 | 69,200.00 | 63,600.00 | 67,200.00 | 67,200.00 | 2,855,607 |
|
Jan 27, 2026
|
62,300.00 | 66,500.00 | 62,000.00 | 66,300.00 | 66,300.00 | 2,226,194 |
|
Jan 26, 2026
|
62,500.00 | 64,000.00 | 58,200.00 | 63,100.00 | 63,100.00 | 3,777,532 |
|
Jan 23, 2026
|
52,700.00 | 57,600.00 | 52,400.00 | 57,300.00 | 57,300.00 | 2,142,675 |
|
Jan 22, 2026
|
50,400.00 | 53,800.00 | 50,400.00 | 53,200.00 | 53,200.00 | 934,849 |
|
Jan 21, 2026
|
51,300.00 | 51,500.00 | 49,900.00 | 50,200.00 | 50,200.00 | 788,379 |
|
Jan 20, 2026
|
51,500.00 | 53,200.00 | 51,200.00 | 52,100.00 | 52,100.00 | 661,528 |
|
Jan 19, 2026
|
51,500.00 | 51,800.00 | 50,500.00 | 51,600.00 | 51,600.00 | 514,672 |
|
Jan 16, 2026
|
52,300.00 | 52,700.00 | 51,600.00 | 52,600.00 | 52,600.00 | 612,413 |
|
Jan 15, 2026
|
51,900.00 | 54,100.00 | 51,600.00 | 53,300.00 | 53,300.00 | 548,104 |
|
Jan 14, 2026
|
52,900.00 | 53,000.00 | 51,400.00 | 52,500.00 | 52,500.00 | 466,968 |
|
Jan 13, 2026
|
54,500.00 | 55,000.00 | 51,900.00 | 52,000.00 | 52,000.00 | 756,393 |
|
Jan 12, 2026
|
53,100.00 | 55,000.00 | 52,200.00 | 54,500.00 | 54,500.00 | 979,386 |
|
Jan 9, 2026
|
50,300.00 | 50,700.00 | 49,600.00 | 50,600.00 | 50,600.00 | 458,541 |
|
Jan 8, 2026
|
53,500.00 | 53,900.00 | 51,000.00 | 51,000.00 | 51,000.00 | 895,219 |
|
Jan 7, 2026
|
53,700.00 | 54,400.00 | 53,200.00 | 54,300.00 | 54,300.00 | 573,443 |
|
Jan 6, 2026
|
54,800.00 | 56,000.00 | 53,500.00 | 54,600.00 | 54,600.00 | 797,065 |
|
Jan 5, 2026
|
53,800.00 | 54,200.00 | 52,100.00 | 53,900.00 | 53,900.00 | 854,905 |
|
Jan 2, 2026
|
51,600.00 | 54,600.00 | 51,600.00 | 52,900.00 | 52,900.00 | 1,058,344 |
|
Dec 30, 2025
|
48,250.00 | 52,800.00 | 48,200.00 | 50,800.00 | 50,800.00 | 1,676,330 |
|
Dec 29, 2025
|
46,300.00 | 49,200.00 | 45,900.00 | 49,050.00 | 49,050.00 | 694,496 |
|
Dec 26, 2025
|
46,500.00 | 47,100.00 | 45,950.00 | 46,050.00 | 46,050.00 | 475,754 |
|
Dec 24, 2025
|
46,200.00 | 46,800.00 | 45,950.00 | 46,550.00 | 46,550.00 | 310,958 |
|
Dec 23, 2025
|
46,700.00 | 46,950.00 | 46,000.00 | 46,600.00 | 46,600.00 | 321,584 |
|
Dec 22, 2025
|
46,600.00 | 46,650.00 | 46,000.00 | 46,350.00 | 46,350.00 | 273,302 |
|
Dec 19, 2025
|
46,150.00 | 46,600.00 | 45,350.00 | 46,350.00 | 46,350.00 | 414,736 |
|
Dec 18, 2025
|
46,450.00 | 46,500.00 | 45,450.00 | 46,000.00 | 46,000.00 | 246,097 |
|
Dec 17, 2025
|
46,150.00 | 46,550.00 | 45,900.00 | 46,450.00 | 46,450.00 | 247,862 |
|
Dec 16, 2025
|
47,150.00 | 47,550.00 | 46,100.00 | 46,150.00 | 46,150.00 | 377,397 |
|
Dec 15, 2025
|
47,500.00 | 47,750.00 | 46,950.00 | 47,050.00 | 47,050.00 | 377,930 |
|
Dec 12, 2025
|
48,450.00 | 48,750.00 | 47,750.00 | 48,100.00 | 48,100.00 | 295,382 |
|
Dec 11, 2025
|
48,850.00 | 49,000.00 | 48,100.00 | 48,300.00 | 48,300.00 | 578,133 |
|
Dec 10, 2025
|
48,900.00 | 49,000.00 | 48,200.00 | 49,000.00 | 49,000.00 | 264,628 |
|
Dec 9, 2025
|
49,100.00 | 49,750.00 | 48,850.00 | 49,350.00 | 49,350.00 | 244,293 |
|
Dec 8, 2025
|
49,450.00 | 49,700.00 | 48,600.00 | 49,600.00 | 49,600.00 | 334,844 |
|
Dec 5, 2025
|
48,450.00 | 49,950.00 | 47,650.00 | 49,100.00 | 49,100.00 | 514,591 |
|
Dec 4, 2025
|
49,050.00 | 49,100.00 | 47,700.00 | 48,300.00 | 48,300.00 | 410,040 |
|
Dec 3, 2025
|
50,000.00 | 50,200.00 | 48,500.00 | 48,600.00 | 48,600.00 | 533,605 |
|
Dec 2, 2025
|
49,550.00 | 50,900.00 | 49,100.00 | 50,700.00 | 50,700.00 | 559,566 |
|
Dec 1, 2025
|
47,350.00 | 49,500.00 | 47,350.00 | 48,550.00 | 48,550.00 | 568,873 |
|
Nov 28, 2025
|
46,700.00 | 47,200.00 | 46,150.00 | 46,900.00 | 46,900.00 | 443,852 |
|
Nov 27, 2025
|
47,150.00 | 47,200.00 | 46,200.00 | 46,250.00 | 46,250.00 | 206,554 |
|
Nov 26, 2025
|
46,350.00 | 47,400.00 | 45,800.00 | 46,650.00 | 46,650.00 | 365,226 |
|
Nov 25, 2025
|
44,800.00 | 46,150.00 | 44,450.00 | 45,800.00 | 45,800.00 | 365,713 |
|
Nov 24, 2025
|
45,450.00 | 45,800.00 | 44,100.00 | 44,150.00 | 44,150.00 | 550,888 |
|
Nov 21, 2025
|
44,750.00 | 45,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | 402,467 |
|
Nov 20, 2025
|
46,950.00 | 47,600.00 | 46,200.00 | 46,350.00 | 46,350.00 | 371,039 |
|
Nov 19, 2025
|
47,150.00 | 47,650.00 | 45,900.00 | 46,300.00 | 46,300.00 | 449,151 |
|
Nov 18, 2025
|
48,900.00 | 49,100.00 | 47,600.00 | 47,600.00 | 47,600.00 | 474,504 |
|
Nov 17, 2025
|
49,800.00 | 49,800.00 | 48,200.00 | 49,600.00 | 49,600.00 | 394,124 |
|
Nov 14, 2025
|
50,000.00 | 52,500.00 | 49,300.00 | 49,400.00 | 49,400.00 | 627,875 |
|
Nov 13, 2025
|
50,400.00 | 51,600.00 | 49,550.00 | 50,700.00 | 50,700.00 | 560,714 |
|
Nov 12, 2025
|
49,500.00 | 51,300.00 | 49,050.00 | 50,400.00 | 50,400.00 | 651,932 |
|
Nov 11, 2025
|
48,950.00 | 50,100.00 | 47,750.00 | 48,900.00 | 48,900.00 | 599,426 |
|
Nov 10, 2025
|
51,500.00 | 51,500.00 | 48,700.00 | 48,950.00 | 48,950.00 | 716,378 |
|
Nov 7, 2025
|
48,850.00 | 50,800.00 | 47,000.00 | 47,600.00 | 47,600.00 | 942,450 |
|
Nov 6, 2025
|
55,000.00 | 55,000.00 | 50,400.00 | 50,500.00 | 50,500.00 | 1,265,134 |
