KOSDAQ - Delayed Quote
KRW
SBB Tech Co., Ltd. (389500.KQ)
27,000.00
-700.00
(-2.53%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
27,150.00 | 28,800.00 | 26,300.00 | 27,000.00 | 27,000.00 | 33,747 |
|
Nov 6, 2026
|
26,400.00 | 28,800.00 | 25,500.00 | 27,700.00 | 27,700.00 | 52,040 |
|
Nov 5, 2026
|
30,800.00 | 30,900.00 | 28,250.00 | 28,850.00 | 28,850.00 | 39,092 |
|
Nov 4, 2026
|
29,850.00 | 30,900.00 | 28,600.00 | 30,500.00 | 30,500.00 | 45,883 |
|
Nov 3, 2026
|
32,400.00 | 32,900.00 | 29,200.00 | 29,200.00 | 29,200.00 | 44,142 |
|
Nov 2, 2026
|
30,950.00 | 32,600.00 | 30,800.00 | 32,200.00 | 32,200.00 | 25,404 |
|
Oct 30, 2026
|
32,900.00 | 32,900.00 | 31,000.00 | 31,500.00 | 31,500.00 | 44,887 |
|
Oct 29, 2026
|
34,650.00 | 34,650.00 | 32,650.00 | 33,100.00 | 33,100.00 | 47,056 |
|
Oct 28, 2026
|
33,650.00 | 35,600.00 | 33,250.00 | 34,650.00 | 34,650.00 | 68,246 |
|
Oct 27, 2026
|
32,200.00 | 34,250.00 | 31,800.00 | 32,700.00 | 32,700.00 | 59,155 |
|
Oct 26, 2026
|
32,500.00 | 34,000.00 | 31,700.00 | 31,900.00 | 31,900.00 | 41,163 |
|
Oct 23, 2026
|
32,300.00 | 32,950.00 | 30,650.00 | 32,300.00 | 32,300.00 | 40,788 |
|
Oct 22, 2026
|
34,200.00 | 34,700.00 | 32,700.00 | 33,150.00 | 33,150.00 | 28,560 |
|
Oct 21, 2026
|
34,350.00 | 34,550.00 | 33,350.00 | 33,850.00 | 33,850.00 | 40,451 |
|
Oct 20, 2026
|
35,900.00 | 35,900.00 | 32,400.00 | 34,100.00 | 34,100.00 | 49,066 |
|
Oct 19, 2026
|
31,200.00 | 34,950.00 | 30,500.00 | 34,850.00 | 34,850.00 | 48,640 |
|
Oct 16, 2026
|
31,950.00 | 33,500.00 | 31,200.00 | 32,600.00 | 32,600.00 | 38,775 |
|
Oct 15, 2026
|
33,050.00 | 33,250.00 | 30,500.00 | 31,050.00 | 31,050.00 | 63,705 |
|
Oct 14, 2026
|
34,350.00 | 36,150.00 | 34,200.00 | 35,100.00 | 35,100.00 | 39,981 |
|
Oct 13, 2026
|
34,950.00 | 35,400.00 | 32,400.00 | 34,650.00 | 34,650.00 | 88,611 |
|
Oct 12, 2026
|
41,500.00 | 41,550.00 | 36,000.00 | 36,500.00 | 36,500.00 | 131,266 |
|
Oct 8, 2026
|
42,500.00 | 42,900.00 | 40,650.00 | 41,550.00 | 41,550.00 | 62,948 |
|
Oct 7, 2026
|
44,850.00 | 46,100.00 | 42,500.00 | 42,500.00 | 42,500.00 | 58,841 |
|
Oct 6, 2026
|
44,750.00 | 46,200.00 | 44,100.00 | 45,250.00 | 45,250.00 | 101,375 |
|
Oct 2, 2026
|
42,150.00 | 45,000.00 | 41,200.00 | 44,350.00 | 44,350.00 | 109,010 |
|
Oct 1, 2026
|
41,400.00 | 42,350.00 | 40,700.00 | 42,200.00 | 42,200.00 | 44,258 |
|
Sep 30, 2026
|
41,500.00 | 42,350.00 | 40,900.00 | 41,200.00 | 41,200.00 | 37,725 |
|
Sep 29, 2026
|
42,300.00 | 42,300.00 | 40,500.00 | 41,450.00 | 41,450.00 | 47,646 |
|
Sep 28, 2026
|
43,000.00 | 44,600.00 | 42,050.00 | 42,050.00 | 42,050.00 | 73,811 |
|
Sep 23, 2026
|
44,250.00 | 45,075.00 | 42,500.00 | 43,000.00 | 43,000.00 | 87,555 |
|
Sep 22, 2026
|
42,700.00 | 45,300.00 | 42,400.00 | 43,800.00 | 43,800.00 | 183,217 |
|
Sep 21, 2026
|
40,850.00 | 42,950.00 | 39,650.00 | 42,400.00 | 42,400.00 | 166,933 |
|
Sep 18, 2026
|
40,500.00 | 41,800.00 | 40,300.00 | 40,850.00 | 40,850.00 | 71,904 |
|
Sep 17, 2026
|
41,000.00 | 41,250.00 | 39,750.00 | 40,000.00 | 40,000.00 | 67,060 |
|
Sep 16, 2026
|
40,900.00 | 41,200.00 | 39,800.00 | 40,450.00 | 40,450.00 | 81,549 |
|
Sep 15, 2026
|
39,350.00 | 45,150.00 | 38,600.00 | 41,250.00 | 41,250.00 | 347,596 |
|
Sep 14, 2026
|
40,400.00 | 40,700.00 | 38,500.00 | 39,000.00 | 39,000.00 | 80,860 |
|
Sep 11, 2026
|
37,900.00 | 41,850.00 | 37,300.00 | 40,350.00 | 40,350.00 | 206,926 |
|
Sep 10, 2026
|
39,150.00 | 40,500.00 | 38,200.00 | 39,150.00 | 39,150.00 | 126,587 |
|
Sep 9, 2026
|
37,200.00 | 39,750.00 | 36,950.00 | 38,800.00 | 38,800.00 | 94,172 |
|
Sep 8, 2026
|
38,800.00 | 39,100.00 | 37,000.00 | 37,000.00 | 37,000.00 | 84,641 |
|
Sep 7, 2026
|
38,350.00 | 42,800.00 | 37,900.00 | 38,800.00 | 38,800.00 | 208,956 |
|
Sep 4, 2026
|
35,500.00 | 39,100.00 | 35,450.00 | 37,750.00 | 37,750.00 | 126,425 |
|
Sep 3, 2026
|
35,600.00 | 35,600.00 | 34,000.00 | 34,600.00 | 34,600.00 | 48,203 |
|
Sep 2, 2026
|
36,000.00 | 36,500.00 | 35,050.00 | 35,050.00 | 35,050.00 | 57,847 |
|
Sep 1, 2026
|
38,600.00 | 38,650.00 | 36,300.00 | 37,200.00 | 37,200.00 | 58,537 |
|
Aug 31, 2026
|
37,550.00 | 38,250.00 | 35,700.00 | 37,950.00 | 37,950.00 | 46,582 |
|
Aug 28, 2026
|
39,150.00 | 39,150.00 | 37,550.00 | 37,900.00 | 37,900.00 | 59,705 |
|
Aug 27, 2026
|
37,150.00 | 39,250.00 | 36,500.00 | 39,150.00 | 39,150.00 | 83,531 |
|
Aug 26, 2026
|
38,650.00 | 38,650.00 | 36,500.00 | 37,150.00 | 37,150.00 | 85,033 |
|
Aug 25, 2026
|
39,000.00 | 39,300.00 | 35,400.00 | 38,550.00 | 38,550.00 | 153,505 |
|
Aug 24, 2026
|
35,850.00 | 37,450.00 | 35,600.00 | 36,550.00 | 36,550.00 | 59,025 |
|
Aug 21, 2026
|
37,450.00 | 37,450.00 | 34,300.00 | 35,500.00 | 35,500.00 | 113,904 |
|
Aug 20, 2026
|
38,050.00 | 39,350.00 | 37,050.00 | 37,800.00 | 37,800.00 | 88,201 |
|
Aug 19, 2026
|
38,500.00 | 40,350.00 | 37,100.00 | 37,300.00 | 37,300.00 | 115,537 |
|
Aug 18, 2026
|
42,200.00 | 43,000.00 | 38,300.00 | 38,850.00 | 38,850.00 | 137,007 |
|
Aug 14, 2026
|
40,900.00 | 43,900.00 | 40,500.00 | 41,100.00 | 41,100.00 | 209,514 |
|
Aug 13, 2026
|
39,250.00 | 42,300.00 | 38,500.00 | 40,200.00 | 40,200.00 | 125,655 |
|
Aug 12, 2026
|
36,600.00 | 41,600.00 | 35,100.00 | 38,900.00 | 38,900.00 | 226,874 |
|
Aug 11, 2026
|
37,000.00 | 38,450.00 | 35,100.00 | 36,550.00 | 36,550.00 | 150,235 |
|
Aug 10, 2026
|
34,000.00 | 37,200.00 | 33,550.00 | 36,800.00 | 36,800.00 | 120,932 |
|
Aug 7, 2026
|
35,350.00 | 35,350.00 | 32,350.00 | 33,500.00 | 33,500.00 | 76,938 |
|
Aug 6, 2026
|
38,900.00 | 39,000.00 | 34,450.00 | 34,650.00 | 34,650.00 | 148,391 |
|
Aug 5, 2026
|
36,000.00 | 38,350.00 | 34,500.00 | 37,900.00 | 37,900.00 | 102,071 |
|
Aug 4, 2026
|
32,800.00 | 37,000.00 | 32,450.00 | 35,250.00 | 35,250.00 | 147,086 |
|
Aug 3, 2026
|
32,000.00 | 35,200.00 | 30,550.00 | 32,800.00 | 32,800.00 | 156,513 |
|
Jul 31, 2026
|
26,600.00 | 30,550.00 | 26,150.00 | 30,350.00 | 30,350.00 | 103,272 |
|
Jul 30, 2026
|
26,600.00 | 28,700.00 | 25,000.00 | 25,100.00 | 25,100.00 | 101,749 |
|
Jul 29, 2026
|
30,100.00 | 31,200.00 | 24,750.00 | 26,600.00 | 26,600.00 | 162,361 |
|
Jul 28, 2026
|
31,250.00 | 31,750.00 | 28,250.00 | 28,500.00 | 28,500.00 | 65,455 |
|
Jul 27, 2026
|
31,700.00 | 34,000.00 | 31,200.00 | 31,950.00 | 31,950.00 | 63,089 |
|
Jul 24, 2026
|
35,350.00 | 35,350.00 | 31,100.00 | 31,100.00 | 31,100.00 | 98,606 |
|
Jul 23, 2026
|
36,600.00 | 36,600.00 | 32,350.00 | 35,600.00 | 35,600.00 | 172,363 |
|
Jul 22, 2026
|
36,700.00 | 38,450.00 | 33,150.00 | 34,200.00 | 34,200.00 | 486,973 |
|
Jul 21, 2026
|
29,250.00 | 31,950.00 | 28,100.00 | 30,700.00 | 30,700.00 | 66,236 |
|
Jul 20, 2026
|
31,050.00 | 31,050.00 | 28,850.00 | 29,250.00 | 29,250.00 | 50,338 |
|
Jul 16, 2026
|
33,550.00 | 33,550.00 | 30,600.00 | 31,300.00 | 31,300.00 | 31,443 |
|
Jul 15, 2026
|
31,650.00 | 34,000.00 | 31,650.00 | 33,850.00 | 33,850.00 | 42,971 |
|
Jul 14, 2026
|
33,150.00 | 33,400.00 | 29,500.00 | 31,250.00 | 31,250.00 | 68,053 |
|
Jul 13, 2026
|
35,900.00 | 37,850.00 | 33,150.00 | 33,700.00 | 33,700.00 | 56,287 |
|
Jul 10, 2026
|
33,900.00 | 36,300.00 | 33,900.00 | 35,750.00 | 35,750.00 | 38,672 |
|
Jul 9, 2026
|
33,350.00 | 35,600.00 | 32,650.00 | 33,600.00 | 33,600.00 | 50,961 |
|
Jul 8, 2026
|
35,300.00 | 36,050.00 | 32,400.00 | 33,350.00 | 33,350.00 | 59,517 |
|
Jul 7, 2026
|
36,900.00 | 39,100.00 | 35,700.00 | 37,050.00 | 37,050.00 | 89,067 |
|
Jul 6, 2026
|
38,950.00 | 39,000.00 | 35,600.00 | 38,300.00 | 38,300.00 | 62,485 |
|
Jul 3, 2026
|
39,200.00 | 39,650.00 | 35,500.00 | 38,850.00 | 38,850.00 | 119,760 |
|
Jul 2, 2026
|
43,000.00 | 43,250.00 | 38,900.00 | 39,000.00 | 39,000.00 | 116,449 |
|
Jul 1, 2026
|
44,800.00 | 46,600.00 | 41,900.00 | 43,350.00 | 43,350.00 | 111,378 |
|
Jun 30, 2026
|
45,700.00 | 45,700.00 | 42,100.00 | 43,600.00 | 43,600.00 | 65,274 |
|
Jun 29, 2026
|
38,700.00 | 44,150.00 | 38,400.00 | 44,150.00 | 44,150.00 | 80,273 |
|
Jun 26, 2026
|
41,600.00 | 41,600.00 | 37,600.00 | 38,700.00 | 38,700.00 | 93,134 |
|
Jun 25, 2026
|
44,400.00 | 44,950.00 | 41,600.00 | 42,000.00 | 42,000.00 | 57,459 |
|
Jun 24, 2026
|
42,200.00 | 44,650.00 | 41,650.00 | 43,900.00 | 43,900.00 | 92,343 |
|
Jun 23, 2026
|
46,500.00 | 48,600.00 | 42,100.00 | 42,450.00 | 42,450.00 | 141,711 |
|
Jun 22, 2026
|
49,900.00 | 50,600.00 | 46,000.00 | 47,900.00 | 47,900.00 | 94,234 |
|
Jun 19, 2026
|
53,700.00 | 53,700.00 | 48,350.00 | 49,850.00 | 49,850.00 | 156,696 |
|
Jun 18, 2026
|
59,500.00 | 59,600.00 | 53,200.00 | 53,700.00 | 53,700.00 | 194,734 |
|
Jun 17, 2026
|
60,200.00 | 61,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | 68,387 |
|
Jun 16, 2026
|
63,100.00 | 64,000.00 | 59,600.00 | 60,200.00 | 60,200.00 | 79,213 |
|
Jun 15, 2026
|
65,300.00 | 67,000.00 | 62,300.00 | 62,400.00 | 62,400.00 | 99,791 |
|
Jun 12, 2026
|
57,900.00 | 65,900.00 | 57,500.00 | 62,600.00 | 62,600.00 | 217,926 |
|
Jun 11, 2026
|
52,600.00 | 56,000.00 | 52,000.00 | 55,700.00 | 55,700.00 | 85,936 |
|
Jun 10, 2026
|
57,200.00 | 59,200.00 | 52,800.00 | 55,200.00 | 55,200.00 | 188 |
|
Jun 9, 2026
|
56,100.00 | 59,900.00 | 56,100.00 | 58,800.00 | 58,800.00 | 120,673 |
|
Jun 8, 2026
|
53,300.00 | 58,100.00 | 53,300.00 | 55,500.00 | 55,500.00 | 111,203 |
|
Jun 5, 2026
|
62,000.00 | 63,700.00 | 57,500.00 | 60,200.00 | 60,200.00 | 178,234 |
|
Jun 4, 2026
|
63,500.00 | 65,500.00 | 61,100.00 | 64,100.00 | 64,100.00 | 145,757 |
|
Jun 2, 2026
|
76,500.00 | 78,500.00 | 63,500.00 | 65,500.00 | 65,500.00 | 463,250 |
|
Jun 1, 2026
|
78,200.00 | 81,900.00 | 73,500.00 | 74,300.00 | 74,300.00 | 359,045 |
|
May 29, 2026
|
80,600.00 | 81,500.00 | 75,000.00 | 76,800.00 | 76,800.00 | 192,925 |
|
May 28, 2026
|
85,600.00 | 91,000.00 | 71,000.00 | 78,500.00 | 78,500.00 | 226,434 |
|
May 27, 2026
|
89,700.00 | 90,500.00 | 81,700.00 | 83,000.00 | 83,000.00 | 141,822 |
|
May 26, 2026
|
92,400.00 | 92,800.00 | 85,900.00 | 90,900.00 | 90,900.00 | 133,493 |
|
May 22, 2026
|
87,100.00 | 90,000.00 | 81,300.00 | 87,900.00 | 87,900.00 | 137,617 |
|
May 21, 2026
|
77,800.00 | 89,700.00 | 77,000.00 | 85,100.00 | 85,100.00 | 217,369 |
|
May 20, 2026
|
80,200.00 | 81,600.00 | 71,900.00 | 74,700.00 | 74,700.00 | 167,132 |
|
May 19, 2026
|
83,200.00 | 83,200.00 | 72,800.00 | 76,200.00 | 76,200.00 | 166,241 |
|
May 18, 2026
|
87,700.00 | 87,700.00 | 77,300.00 | 83,200.00 | 83,200.00 | 157,589 |
|
May 15, 2026
|
95,200.00 | 104,700.00 | 83,300.00 | 85,000.00 | 85,000.00 | 548,648 |
|
May 14, 2026
|
109,600.00 | 109,600.00 | 90,900.00 | 94,200.00 | 94,200.00 | 413,381 |
|
May 13, 2026
|
102,900.00 | 112,100.00 | 98,100.00 | 106,400.00 | 106,400.00 | 629,992 |
|
May 12, 2026
|
89,500.00 | 115,000.00 | 86,800.00 | 103,300.00 | 103,300.00 | 1,573,386 |
|
May 11, 2026
|
72,300.00 | 93,000.00 | 69,700.00 | 90,000.00 | 90,000.00 | 1,653,607 |
|
May 8, 2026
|
72,300.00 | 75,800.00 | 70,500.00 | 71,600.00 | 71,600.00 | 588,101 |
|
May 7, 2026
|
66,000.00 | 72,500.00 | 65,600.00 | 67,900.00 | 67,900.00 | 364,743 |
|
May 6, 2026
|
66,300.00 | 66,700.00 | 62,800.00 | 65,000.00 | 65,000.00 | 180,064 |
|
May 4, 2026
|
66,000.00 | 69,400.00 | 64,900.00 | 66,300.00 | 66,300.00 | 181,563 |
|
Apr 30, 2026
|
69,300.00 | 69,300.00 | 63,700.00 | 64,700.00 | 64,700.00 | 191,024 |
|
Apr 29, 2026
|
69,900.00 | 69,900.00 | 66,000.00 | 66,500.00 | 66,500.00 | 203,840 |
|
Apr 28, 2026
|
71,700.00 | 71,800.00 | 68,100.00 | 69,900.00 | 69,900.00 | 328,927 |
|
Apr 27, 2026
|
66,000.00 | 70,400.00 | 64,400.00 | 69,000.00 | 69,000.00 | 554,409 |
|
Apr 24, 2026
|
65,000.00 | 66,500.00 | 61,400.00 | 64,700.00 | 64,700.00 | 256,991 |
|
Apr 23, 2026
|
63,400.00 | 67,000.00 | 61,200.00 | 65,000.00 | 65,000.00 | 277,485 |
|
Apr 22, 2026
|
62,900.00 | 63,000.00 | 60,200.00 | 62,400.00 | 62,400.00 | 91,119 |
|
Apr 21, 2026
|
65,000.00 | 65,900.00 | 61,200.00 | 62,800.00 | 62,800.00 | 154,237 |
|
Apr 20, 2026
|
63,800.00 | 66,100.00 | 60,700.00 | 64,400.00 | 64,400.00 | 133,743 |
|
Apr 17, 2026
|
66,100.00 | 66,500.00 | 60,100.00 | 63,800.00 | 63,800.00 | 145,902 |
|
Apr 16, 2026
|
63,200.00 | 67,800.00 | 62,200.00 | 65,300.00 | 65,300.00 | 438,686 |
|
Apr 15, 2026
|
62,000.00 | 62,600.00 | 59,200.00 | 60,800.00 | 60,800.00 | 222,936 |
|
Apr 14, 2026
|
51,700.00 | 62,600.00 | 51,300.00 | 60,800.00 | 60,800.00 | 612,186 |
|
Apr 13, 2026
|
50,000.00 | 50,900.00 | 48,500.00 | 50,600.00 | 50,600.00 | 69,186 |
|
Apr 10, 2026
|
53,100.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 55,390 |
|
Apr 9, 2026
|
52,600.00 | 53,200.00 | 50,700.00 | 51,800.00 | 51,800.00 | 61,088 |
|
Apr 8, 2026
|
49,500.00 | 52,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 94,955 |
|
Apr 7, 2026
|
48,350.00 | 50,000.00 | 45,950.00 | 46,800.00 | 46,800.00 | 53,066 |
|
Apr 6, 2026
|
47,900.00 | 48,900.00 | 46,600.00 | 47,900.00 | 47,900.00 | 39,399 |
|
Apr 3, 2026
|
49,600.00 | 49,600.00 | 46,600.00 | 47,950.00 | 47,950.00 | 63,077 |
|
Apr 2, 2026
|
55,900.00 | 55,900.00 | 46,750.00 | 47,400.00 | 47,400.00 | 169,761 |
|
Apr 1, 2026
|
49,500.00 | 53,700.00 | 49,450.00 | 52,700.00 | 52,700.00 | 128,234 |
|
Mar 31, 2026
|
51,000.00 | 51,000.00 | 47,000.00 | 47,200.00 | 47,200.00 | 53,658 |
|
Mar 30, 2026
|
47,500.00 | 51,700.00 | 45,950.00 | 50,200.00 | 50,200.00 | 80,581 |
|
Mar 27, 2026
|
47,000.00 | 50,800.00 | 45,500.00 | 49,700.00 | 49,700.00 | 60,005 |
|
Mar 26, 2026
|
50,700.00 | 51,500.00 | 48,100.00 | 48,200.00 | 48,200.00 | 49,300 |
|
Mar 25, 2026
|
47,500.00 | 52,000.00 | 47,050.00 | 50,700.00 | 50,700.00 | 89,713 |
|
Mar 24, 2026
|
46,800.00 | 47,600.00 | 44,500.00 | 47,200.00 | 47,200.00 | 62,172 |
|
Mar 23, 2026
|
47,300.00 | 47,350.00 | 45,000.00 | 45,000.00 | 45,000.00 | 106,225 |
|
Mar 20, 2026
|
49,700.00 | 50,100.00 | 48,350.00 | 48,800.00 | 48,800.00 | 78,980 |
|
Mar 19, 2026
|
49,650.00 | 50,900.00 | 49,500.00 | 49,700.00 | 49,700.00 | 59,395 |
|
Mar 18, 2026
|
53,800.00 | 53,800.00 | 50,600.00 | 51,400.00 | 51,400.00 | 87,821 |
|
Mar 17, 2026
|
50,700.00 | 52,900.00 | 50,400.00 | 51,000.00 | 51,000.00 | 133,882 |
|
Mar 16, 2026
|
49,000.00 | 50,500.00 | 48,500.00 | 49,500.00 | 49,500.00 | 69,864 |
|
Mar 13, 2026
|
50,700.00 | 51,600.00 | 49,550.00 | 50,500.00 | 50,500.00 | 114,231 |
|
Mar 12, 2026
|
53,400.00 | 54,300.00 | 51,200.00 | 52,200.00 | 52,200.00 | 60,430 |
|
Mar 11, 2026
|
54,500.00 | 56,700.00 | 52,600.00 | 53,800.00 | 53,800.00 | 156,234 |
|
Mar 10, 2026
|
54,500.00 | 54,500.00 | 50,900.00 | 51,900.00 | 51,900.00 | 109,145 |
|
Mar 9, 2026
|
50,100.00 | 51,800.00 | 48,250.00 | 50,700.00 | 50,700.00 | 108,695 |
|
Mar 6, 2026
|
52,500.00 | 56,000.00 | 50,500.00 | 54,400.00 | 54,400.00 | 133,879 |
|
Mar 5, 2026
|
50,000.00 | 53,900.00 | 50,000.00 | 52,800.00 | 52,800.00 | 168,746 |
|
Mar 4, 2026
|
54,200.00 | 54,700.00 | 44,900.00 | 46,150.00 | 46,150.00 | 329,292 |
|
Mar 3, 2026
|
58,900.00 | 62,300.00 | 56,100.00 | 56,300.00 | 56,300.00 | 234,866 |
|
Feb 27, 2026
|
62,900.00 | 62,900.00 | 58,900.00 | 61,900.00 | 61,900.00 | 254,936 |
|
Feb 26, 2026
|
66,900.00 | 67,000.00 | 62,000.00 | 63,500.00 | 63,500.00 | 384,120 |
|
Feb 25, 2026
|
60,300.00 | 68,100.00 | 58,900.00 | 66,900.00 | 66,900.00 | 698,391 |
|
Feb 24, 2026
|
56,100.00 | 61,000.00 | 55,200.00 | 58,500.00 | 58,500.00 | 278,564 |
|
Feb 23, 2026
|
56,300.00 | 57,800.00 | 55,000.00 | 55,700.00 | 55,700.00 | 140,893 |
|
Feb 20, 2026
|
57,500.00 | 58,000.00 | 55,500.00 | 55,600.00 | 55,600.00 | 148,530 |
|
Feb 19, 2026
|
57,700.00 | 58,600.00 | 55,000.00 | 57,500.00 | 57,500.00 | 229,368 |
|
Feb 13, 2026
|
57,800.00 | 58,500.00 | 56,600.00 | 57,500.00 | 57,500.00 | 120,126 |
|
Feb 12, 2026
|
59,500.00 | 60,300.00 | 57,900.00 | 58,500.00 | 58,500.00 | 131,877 |
|
Feb 11, 2026
|
60,500.00 | 61,400.00 | 58,100.00 | 59,300.00 | 59,300.00 | 190,901 |
|
Feb 10, 2026
|
65,100.00 | 65,800.00 | 60,100.00 | 60,700.00 | 60,700.00 | 217,303 |
|
Feb 9, 2026
|
64,700.00 | 64,700.00 | 60,800.00 | 62,900.00 | 62,900.00 | 185,945 |
|
Feb 6, 2026
|
63,500.00 | 64,500.00 | 59,600.00 | 61,100.00 | 61,100.00 | 326,896 |
|
Feb 5, 2026
|
70,000.00 | 70,000.00 | 65,000.00 | 66,500.00 | 66,500.00 | 220,485 |
|
Feb 4, 2026
|
72,500.00 | 72,900.00 | 69,200.00 | 70,600.00 | 70,600.00 | 202,811 |
|
Feb 3, 2026
|
71,100.00 | 75,000.00 | 70,000.00 | 71,900.00 | 71,900.00 | 226,692 |
|
Feb 2, 2026
|
74,300.00 | 77,400.00 | 68,500.00 | 68,700.00 | 68,700.00 | 378,703 |
|
Jan 30, 2026
|
78,300.00 | 78,900.00 | 75,000.00 | 75,200.00 | 75,200.00 | 359,003 |
|
Jan 29, 2026
|
79,600.00 | 79,900.00 | 74,600.00 | 78,400.00 | 78,400.00 | 541,727 |
|
Jan 28, 2026
|
72,100.00 | 86,000.00 | 72,100.00 | 78,700.00 | 78,700.00 | 1,509,924 |
|
Jan 27, 2026
|
73,700.00 | 75,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | 378,870 |
|
Jan 26, 2026
|
68,900.00 | 78,000.00 | 67,500.00 | 73,800.00 | 73,800.00 | 894,399 |
|
Jan 23, 2026
|
75,400.00 | 79,000.00 | 69,100.00 | 69,200.00 | 69,200.00 | 716,216 |
|
Jan 22, 2026
|
83,700.00 | 83,800.00 | 73,500.00 | 75,400.00 | 75,400.00 | 895,781 |
|
Jan 21, 2026
|
69,700.00 | 84,600.00 | 68,000.00 | 80,800.00 | 80,800.00 | 1,855,623 |
|
Jan 20, 2026
|
69,500.00 | 82,300.00 | 61,300.00 | 73,100.00 | 73,100.00 | 2,329,366 |
|
Jan 19, 2026
|
55,000.00 | 71,200.00 | 55,000.00 | 68,100.00 | 68,100.00 | 2,382,725 |
|
Jan 16, 2026
|
56,700.00 | 64,400.00 | 54,300.00 | 54,800.00 | 54,800.00 | 1,310,572 |
|
Jan 15, 2026
|
56,400.00 | 59,300.00 | 53,500.00 | 56,700.00 | 56,700.00 | 941,395 |
|
Jan 14, 2026
|
56,700.00 | 59,200.00 | 54,500.00 | 55,500.00 | 55,500.00 | 819,230 |
|
Jan 13, 2026
|
45,450.00 | 57,900.00 | 44,000.00 | 55,100.00 | 55,100.00 | 2,276,114 |
|
Jan 12, 2026
|
47,950.00 | 50,100.00 | 43,450.00 | 44,800.00 | 44,800.00 | 925,075 |
|
Jan 9, 2026
|
42,000.00 | 46,800.00 | 39,550.00 | 46,200.00 | 46,200.00 | 1,336,096 |
|
Jan 8, 2026
|
40,600.00 | 45,600.00 | 37,900.00 | 41,000.00 | 41,000.00 | 1,069,589 |
|
Jan 7, 2026
|
35,250.00 | 41,500.00 | 34,350.00 | 40,100.00 | 40,100.00 | 1,106,590 |
|
Jan 6, 2026
|
36,350.00 | 37,000.00 | 34,050.00 | 34,900.00 | 34,900.00 | 251,811 |
|
Jan 5, 2026
|
36,800.00 | 36,800.00 | 34,600.00 | 35,750.00 | 35,750.00 | 233,149 |
|
Jan 2, 2026
|
36,250.00 | 38,900.00 | 36,150.00 | 36,700.00 | 36,700.00 | 257,322 |
|
Dec 30, 2025
|
39,900.00 | 39,900.00 | 35,800.00 | 36,150.00 | 36,150.00 | 313,761 |
|
Dec 29, 2025
|
38,400.00 | 39,950.00 | 37,500.00 | 39,050.00 | 39,050.00 | 305,772 |
|
Dec 26, 2025
|
39,550.00 | 40,400.00 | 37,800.00 | 38,300.00 | 38,300.00 | 196,542 |
|
Dec 24, 2025
|
39,400.00 | 40,600.00 | 38,550.00 | 38,900.00 | 38,900.00 | 196,415 |
|
Dec 23, 2025
|
41,250.00 | 42,050.00 | 39,200.00 | 39,400.00 | 39,400.00 | 300,003 |
|
Dec 22, 2025
|
41,550.00 | 43,600.00 | 39,700.00 | 41,300.00 | 41,300.00 | 636,992 |
|
Dec 19, 2025
|
40,050.00 | 42,100.00 | 37,700.00 | 41,550.00 | 41,550.00 | 1,484,426 |
|
Dec 18, 2025
|
36,650.00 | 42,900.00 | 36,000.00 | 40,050.00 | 40,050.00 | 581,715 |
|
Dec 17, 2025
|
40,150.00 | 40,800.00 | 36,900.00 | 37,500.00 | 37,500.00 | 325,643 |
|
Dec 16, 2025
|
42,250.00 | 42,850.00 | 39,500.00 | 39,600.00 | 39,600.00 | 343,151 |
|
Dec 15, 2025
|
39,400.00 | 45,250.00 | 39,000.00 | 42,050.00 | 42,050.00 | 857,460 |
|
Dec 12, 2025
|
39,100.00 | 41,100.00 | 38,000.00 | 40,300.00 | 40,300.00 | 441,336 |
|
Dec 11, 2025
|
39,250.00 | 40,850.00 | 37,950.00 | 39,000.00 | 39,000.00 | 335,789 |
|
Dec 10, 2025
|
41,300.00 | 41,300.00 | 39,250.00 | 39,250.00 | 39,250.00 | 420,707 |
|
Dec 9, 2025
|
39,200.00 | 42,500.00 | 37,400.00 | 41,300.00 | 41,300.00 | 988,885 |
|
Dec 8, 2025
|
34,300.00 | 41,950.00 | 33,900.00 | 39,200.00 | 39,200.00 | 1,735,216 |
|
Dec 5, 2025
|
36,500.00 | 36,500.00 | 33,300.00 | 33,900.00 | 33,900.00 | 560,252 |
|
Dec 4, 2025
|
38,450.00 | 39,200.00 | 35,250.00 | 36,350.00 | 36,350.00 | 1,174,159 |
|
Dec 3, 2025
|
35,700.00 | 38,350.00 | 34,200.00 | 36,600.00 | 36,600.00 | 859,991 |
|
Dec 2, 2025
|
35,250.00 | 37,400.00 | 33,600.00 | 35,600.00 | 35,600.00 | 878,524 |
|
Dec 1, 2025
|
35,000.00 | 35,950.00 | 33,500.00 | 34,050.00 | 34,050.00 | 778,164 |
|
Nov 28, 2025
|
29,250.00 | 36,650.00 | 29,050.00 | 34,600.00 | 34,600.00 | 3,660,237 |
|
Nov 27, 2025
|
27,200.00 | 28,500.00 | 26,550.00 | 28,200.00 | 28,200.00 | 552,638 |
|
Nov 26, 2025
|
29,500.00 | 29,550.00 | 26,500.00 | 27,050.00 | 27,050.00 | 492,581 |
|
Nov 25, 2025
|
30,250.00 | 31,100.00 | 28,050.00 | 28,800.00 | 28,800.00 | 552,521 |
|
Nov 24, 2025
|
31,650.00 | 33,400.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1,164,718 |
|
Nov 21, 2025
|
23,650.00 | 32,100.00 | 23,500.00 | 31,000.00 | 31,000.00 | 2,870,270 |
|
Nov 20, 2025
|
25,250.00 | 25,900.00 | 24,550.00 | 24,700.00 | 24,700.00 | 144,569 |
|
Nov 19, 2025
|
23,750.00 | 26,950.00 | 23,100.00 | 24,650.00 | 24,650.00 | 346,762 |
|
Nov 18, 2025
|
24,400.00 | 24,400.00 | 22,800.00 | 23,100.00 | 23,100.00 | 48,583 |
|
Nov 17, 2025
|
23,600.00 | 24,650.00 | 22,850.00 | 24,400.00 | 24,400.00 | 50,069 |
|
Nov 14, 2025
|
23,900.00 | 24,100.00 | 23,350.00 | 23,350.00 | 23,350.00 | 47,922 |
|
Nov 13, 2025
|
24,900.00 | 24,900.00 | 23,950.00 | 24,600.00 | 24,600.00 | 50,985 |
|
Nov 12, 2025
|
24,000.00 | 25,100.00 | 24,000.00 | 24,900.00 | 24,900.00 | 69,249 |
|
Nov 11, 2025
|
24,500.00 | 24,650.00 | 23,650.00 | 23,750.00 | 23,750.00 | 90,557 |
|
Nov 10, 2025
|
24,150.00 | 24,200.00 | 23,200.00 | 24,200.00 | 24,200.00 | 52,104 |
