KOSDAQ - Delayed Quote
KRW
FADU Inc. (440110.KQ)
46,150.00
-3,700.00
(-7.42%)
At close: October 30 at 3:30:25 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
47,550.00 | 48,200.00 | 45,050.00 | 46,150.00 | 46,150.00 | 491,025 |
|
Oct 29, 2026
|
50,100.00 | 52,800.00 | 48,750.00 | 49,850.00 | 49,850.00 | 360,129 |
|
Oct 28, 2026
|
48,950.00 | 51,100.00 | 48,100.00 | 51,000.00 | 51,000.00 | 539,915 |
|
Oct 27, 2026
|
46,600.00 | 48,750.00 | 45,950.00 | 48,000.00 | 48,000.00 | 755,173 |
|
Oct 26, 2026
|
46,250.00 | 47,000.00 | 44,300.00 | 44,800.00 | 44,800.00 | 397,116 |
|
Oct 23, 2026
|
47,000.00 | 47,450.00 | 44,500.00 | 46,950.00 | 46,950.00 | 671,399 |
|
Oct 22, 2026
|
51,500.00 | 52,600.00 | 48,300.00 | 49,050.00 | 49,050.00 | 653,149 |
|
Oct 21, 2026
|
52,500.00 | 53,500.00 | 50,800.00 | 51,900.00 | 51,900.00 | 652,228 |
|
Oct 20, 2026
|
54,800.00 | 54,800.00 | 50,100.00 | 51,200.00 | 51,200.00 | 547,210 |
|
Oct 19, 2026
|
53,100.00 | 57,000.00 | 50,200.00 | 54,800.00 | 54,800.00 | 1,150,010 |
|
Oct 16, 2026
|
61,200.00 | 62,600.00 | 56,600.00 | 57,200.00 | 57,200.00 | 685,754 |
|
Oct 15, 2026
|
62,500.00 | 62,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | 910,101 |
|
Oct 14, 2026
|
71,800.00 | 71,900.00 | 64,700.00 | 66,200.00 | 66,200.00 | 454,314 |
|
Oct 13, 2026
|
73,500.00 | 76,300.00 | 69,200.00 | 71,400.00 | 71,400.00 | 647,920 |
|
Oct 12, 2026
|
81,000.00 | 82,700.00 | 76,800.00 | 76,900.00 | 76,900.00 | 529,007 |
|
Oct 8, 2026
|
82,700.00 | 85,600.00 | 81,800.00 | 82,800.00 | 82,800.00 | 355,042 |
|
Oct 7, 2026
|
85,500.00 | 86,100.00 | 82,000.00 | 82,300.00 | 82,300.00 | 454,907 |
|
Oct 6, 2026
|
88,100.00 | 89,100.00 | 82,900.00 | 86,100.00 | 86,100.00 | 510,158 |
|
Oct 2, 2026
|
89,700.00 | 90,700.00 | 85,100.00 | 85,900.00 | 85,900.00 | 654,719 |
|
Oct 1, 2026
|
81,900.00 | 90,200.00 | 81,800.00 | 89,700.00 | 89,700.00 | 869,399 |
|
Sep 30, 2026
|
83,600.00 | 87,400.00 | 81,500.00 | 81,700.00 | 81,700.00 | 434,241 |
|
Sep 29, 2026
|
79,900.00 | 85,700.00 | 79,700.00 | 83,600.00 | 83,600.00 | 625,822 |
|
Sep 28, 2026
|
82,400.00 | 86,600.00 | 79,600.00 | 80,900.00 | 80,900.00 | 834,385 |
|
Sep 23, 2026
|
75,700.00 | 84,300.00 | 75,400.00 | 81,600.00 | 81,600.00 | 1,278,892 |
|
Sep 22, 2026
|
68,000.00 | 73,000.00 | 67,000.00 | 72,300.00 | 72,300.00 | 638,496 |
|
Sep 21, 2026
|
62,200.00 | 65,600.00 | 60,000.00 | 65,500.00 | 65,500.00 | 258,196 |
|
Sep 18, 2026
|
64,300.00 | 65,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | 227,112 |
|
Sep 17, 2026
|
59,800.00 | 64,200.00 | 59,500.00 | 63,600.00 | 63,600.00 | 269,046 |
|
Sep 16, 2026
|
61,500.00 | 62,000.00 | 56,800.00 | 59,300.00 | 59,300.00 | 352,800 |
|
Sep 15, 2026
|
61,000.00 | 64,200.00 | 60,100.00 | 61,500.00 | 61,500.00 | 252,396 |
|
Sep 14, 2026
|
66,000.00 | 66,300.00 | 60,300.00 | 60,400.00 | 60,400.00 | 476,743 |
|
Sep 11, 2026
|
76,000.00 | 77,000.00 | 68,400.00 | 68,500.00 | 68,500.00 | 571,261 |
|
Sep 10, 2026
|
72,900.00 | 80,800.00 | 67,400.00 | 79,300.00 | 79,300.00 | 1,973,480 |
|
Sep 9, 2026
|
70,500.00 | 74,400.00 | 70,300.00 | 74,400.00 | 74,400.00 | 234,903 |
|
Sep 8, 2026
|
69,500.00 | 75,500.00 | 69,500.00 | 71,000.00 | 71,000.00 | 488,242 |
|
Sep 7, 2026
|
69,900.00 | 73,200.00 | 68,800.00 | 69,900.00 | 69,900.00 | 583,451 |
|
Sep 4, 2026
|
61,600.00 | 68,500.00 | 61,600.00 | 67,300.00 | 67,300.00 | 468,380 |
|
Sep 3, 2026
|
63,300.00 | 63,600.00 | 60,500.00 | 61,500.00 | 61,500.00 | 188,054 |
|
Sep 2, 2026
|
61,200.00 | 64,900.00 | 59,300.00 | 62,800.00 | 62,800.00 | 327,592 |
|
Sep 1, 2026
|
64,700.00 | 65,000.00 | 62,100.00 | 63,100.00 | 63,100.00 | 241,652 |
|
Aug 31, 2026
|
60,600.00 | 65,800.00 | 59,100.00 | 65,700.00 | 65,700.00 | 318,054 |
|
Aug 28, 2026
|
64,500.00 | 66,200.00 | 62,000.00 | 63,300.00 | 63,300.00 | 223,156 |
|
Aug 27, 2026
|
64,400.00 | 64,800.00 | 62,600.00 | 64,500.00 | 64,500.00 | 281,758 |
|
Aug 26, 2026
|
64,500.00 | 64,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | 207,803 |
|
Aug 25, 2026
|
60,700.00 | 64,300.00 | 58,600.00 | 64,300.00 | 64,300.00 | 271,610 |
|
Aug 24, 2026
|
61,900.00 | 64,800.00 | 61,100.00 | 62,000.00 | 62,000.00 | 264,733 |
|
Aug 21, 2026
|
65,000.00 | 65,700.00 | 60,900.00 | 61,900.00 | 61,900.00 | 470,084 |
|
Aug 20, 2026
|
64,700.00 | 66,700.00 | 62,000.00 | 65,900.00 | 65,900.00 | 342,173 |
|
Aug 19, 2026
|
63,500.00 | 67,100.00 | 61,500.00 | 63,900.00 | 63,900.00 | 494,993 |
|
Aug 18, 2026
|
69,200.00 | 75,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 1,127,874 |
|
Aug 14, 2026
|
65,700.00 | 71,200.00 | 64,300.00 | 65,500.00 | 65,500.00 | 1,187,394 |
|
Aug 13, 2026
|
65,800.00 | 66,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | 531,665 |
|
Aug 12, 2026
|
62,500.00 | 67,000.00 | 60,600.00 | 65,000.00 | 65,000.00 | 740,826 |
|
Aug 11, 2026
|
60,400.00 | 63,400.00 | 59,100.00 | 62,000.00 | 62,000.00 | 341,389 |
|
Aug 10, 2026
|
57,400.00 | 61,700.00 | 56,600.00 | 61,400.00 | 61,400.00 | 391,554 |
|
Aug 7, 2026
|
58,100.00 | 59,700.00 | 54,700.00 | 57,100.00 | 57,100.00 | 404,073 |
|
Aug 6, 2026
|
64,000.00 | 64,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | 714,630 |
|
Aug 5, 2026
|
65,000.00 | 66,800.00 | 63,000.00 | 66,500.00 | 66,500.00 | 529,113 |
|
Aug 4, 2026
|
63,900.00 | 66,000.00 | 60,800.00 | 61,900.00 | 61,900.00 | 419,517 |
|
Aug 3, 2026
|
63,400.00 | 65,000.00 | 59,900.00 | 63,300.00 | 63,300.00 | 509,625 |
|
Jul 31, 2026
|
57,600.00 | 63,400.00 | 56,700.00 | 63,400.00 | 63,400.00 | 886,678 |
|
Jul 30, 2026
|
49,000.00 | 53,100.00 | 47,600.00 | 48,800.00 | 48,800.00 | 622,833 |
|
Jul 29, 2026
|
56,600.00 | 57,200.00 | 46,950.00 | 50,300.00 | 50,300.00 | 893,736 |
|
Jul 28, 2026
|
60,800.00 | 61,100.00 | 55,100.00 | 56,300.00 | 56,300.00 | 1,076,792 |
|
Jul 27, 2026
|
64,900.00 | 66,800.00 | 63,000.00 | 64,900.00 | 64,900.00 | 338,902 |
|
Jul 24, 2026
|
72,500.00 | 72,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | 650,887 |
|
Jul 23, 2026
|
71,900.00 | 73,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | 352,391 |
|
Jul 22, 2026
|
80,400.00 | 82,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 563,135 |
|
Jul 21, 2026
|
71,500.00 | 78,200.00 | 70,600.00 | 77,600.00 | 77,600.00 | 684,280 |
|
Jul 20, 2026
|
68,200.00 | 79,800.00 | 68,200.00 | 71,600.00 | 71,600.00 | 972,416 |
|
Jul 16, 2026
|
76,800.00 | 77,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 456,961 |
|
Jul 15, 2026
|
74,300.00 | 81,200.00 | 72,700.00 | 79,900.00 | 79,900.00 | 717,573 |
|
Jul 14, 2026
|
70,600.00 | 73,500.00 | 68,200.00 | 71,300.00 | 71,300.00 | 682,247 |
|
Jul 13, 2026
|
76,900.00 | 81,300.00 | 70,000.00 | 70,600.00 | 70,600.00 | 646,832 |
|
Jul 10, 2026
|
74,500.00 | 79,400.00 | 71,900.00 | 76,800.00 | 76,800.00 | 982,019 |
|
Jul 9, 2026
|
64,800.00 | 74,400.00 | 64,800.00 | 71,800.00 | 71,800.00 | 927,272 |
|
Jul 8, 2026
|
69,000.00 | 69,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 805,808 |
|
Jul 7, 2026
|
70,500.00 | 75,100.00 | 68,100.00 | 70,000.00 | 70,000.00 | 573,623 |
|
Jul 6, 2026
|
79,600.00 | 80,500.00 | 70,900.00 | 72,600.00 | 72,600.00 | 673,926 |
|
Jul 3, 2026
|
76,000.00 | 80,000.00 | 71,600.00 | 79,600.00 | 79,600.00 | 680,769 |
|
Jul 2, 2026
|
80,000.00 | 81,000.00 | 74,700.00 | 76,000.00 | 76,000.00 | 741,049 |
|
Jul 1, 2026
|
87,600.00 | 88,900.00 | 79,900.00 | 82,600.00 | 82,600.00 | 815,078 |
|
Jun 30, 2026
|
86,000.00 | 88,700.00 | 84,000.00 | 87,500.00 | 87,500.00 | 465,729 |
|
Jun 29, 2026
|
83,000.00 | 86,800.00 | 80,100.00 | 85,700.00 | 85,700.00 | 507,575 |
|
Jun 26, 2026
|
87,400.00 | 88,900.00 | 80,200.00 | 83,000.00 | 83,000.00 | 955,728 |
|
Jun 25, 2026
|
92,100.00 | 93,000.00 | 82,600.00 | 87,500.00 | 87,500.00 | 860,930 |
|
Jun 24, 2026
|
90,600.00 | 94,000.00 | 82,600.00 | 86,300.00 | 86,300.00 | 1,559,821 |
|
Jun 23, 2026
|
115,900.00 | 115,900.00 | 88,100.00 | 89,800.00 | 89,800.00 | 2,488,920 |
|
Jun 22, 2026
|
100,200.00 | 118,800.00 | 99,300.00 | 115,900.00 | 115,900.00 | 1,796,555 |
|
Jun 19, 2026
|
105,600.00 | 110,700.00 | 97,800.00 | 101,400.00 | 101,400.00 | 956,341 |
|
Jun 18, 2026
|
106,000.00 | 107,100.00 | 100,100.00 | 104,000.00 | 104,000.00 | 627,338 |
|
Jun 17, 2026
|
99,500.00 | 106,200.00 | 98,300.00 | 106,000.00 | 106,000.00 | 781,577 |
|
Jun 16, 2026
|
104,000.00 | 106,700.00 | 100,900.00 | 100,900.00 | 100,900.00 | 626,795 |
|
Jun 15, 2026
|
101,000.00 | 104,200.00 | 96,300.00 | 103,000.00 | 103,000.00 | 890,524 |
|
Jun 12, 2026
|
105,200.00 | 108,800.00 | 92,500.00 | 101,000.00 | 101,000.00 | 2,440,433 |
|
Jun 11, 2026
|
96,300.00 | 99,900.00 | 89,500.00 | 99,300.00 | 99,300.00 | 984,037 |
|
Jun 10, 2026
|
102,800.00 | 105,600.00 | 95,000.00 | 99,600.00 | 99,600.00 | 1,720 |
|
Jun 9, 2026
|
111,600.00 | 111,600.00 | 100,200.00 | 103,200.00 | 103,200.00 | 1,355,230 |
|
Jun 8, 2026
|
99,500.00 | 113,000.00 | 97,700.00 | 106,600.00 | 106,600.00 | 1,216,042 |
|
Jun 5, 2026
|
113,200.00 | 117,700.00 | 106,200.00 | 109,800.00 | 109,800.00 | 1,049,939 |
|
Jun 4, 2026
|
106,600.00 | 116,500.00 | 105,000.00 | 116,000.00 | 116,000.00 | 1,298,515 |
|
Jun 2, 2026
|
111,100.00 | 112,900.00 | 104,500.00 | 107,100.00 | 107,100.00 | 1,163,368 |
|
Jun 1, 2026
|
114,500.00 | 121,000.00 | 106,500.00 | 111,100.00 | 111,100.00 | 1,853,578 |
|
May 29, 2026
|
115,000.00 | 118,500.00 | 105,900.00 | 112,100.00 | 112,100.00 | 2,139,548 |
|
May 28, 2026
|
116,000.00 | 118,200.00 | 105,600.00 | 111,400.00 | 111,400.00 | 2,507,365 |
|
May 27, 2026
|
119,500.00 | 127,400.00 | 114,200.00 | 116,900.00 | 116,900.00 | 2,481,445 |
|
May 26, 2026
|
128,600.00 | 128,600.00 | 113,800.00 | 116,800.00 | 116,800.00 | 3,375,733 |
|
May 22, 2026
|
117,900.00 | 129,400.00 | 116,400.00 | 128,300.00 | 128,300.00 | 2,365,953 |
|
May 21, 2026
|
113,800.00 | 119,900.00 | 111,500.00 | 116,700.00 | 116,700.00 | 1,525,518 |
|
May 20, 2026
|
108,900.00 | 114,800.00 | 104,500.00 | 112,200.00 | 112,200.00 | 1,654,219 |
|
May 19, 2026
|
98,800.00 | 108,600.00 | 98,800.00 | 107,900.00 | 107,900.00 | 2,143,727 |
|
May 18, 2026
|
99,900.00 | 101,200.00 | 91,900.00 | 98,900.00 | 98,900.00 | 1,445,692 |
|
May 15, 2026
|
104,200.00 | 110,800.00 | 98,400.00 | 100,100.00 | 100,100.00 | 2,171,652 |
|
May 14, 2026
|
99,700.00 | 103,500.00 | 96,200.00 | 103,500.00 | 103,500.00 | 954,104 |
|
May 13, 2026
|
92,000.00 | 101,000.00 | 91,100.00 | 100,000.00 | 100,000.00 | 1,176,174 |
|
May 12, 2026
|
102,000.00 | 103,700.00 | 91,300.00 | 94,800.00 | 94,800.00 | 1,976,224 |
|
May 11, 2026
|
94,700.00 | 102,300.00 | 93,900.00 | 100,400.00 | 100,400.00 | 1,874,651 |
|
May 8, 2026
|
81,900.00 | 94,200.00 | 80,000.00 | 92,400.00 | 92,400.00 | 2,339,320 |
|
May 7, 2026
|
79,000.00 | 84,800.00 | 76,800.00 | 83,800.00 | 83,800.00 | 1,294,767 |
|
May 6, 2026
|
84,800.00 | 85,500.00 | 75,800.00 | 78,800.00 | 78,800.00 | 1,940,456 |
|
May 4, 2026
|
80,500.00 | 84,200.00 | 78,900.00 | 81,200.00 | 81,200.00 | 1,265,882 |
|
Apr 30, 2026
|
85,000.00 | 89,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | 2,054,737 |
|
Apr 29, 2026
|
80,000.00 | 82,600.00 | 79,200.00 | 81,500.00 | 81,500.00 | 756,667 |
|
Apr 28, 2026
|
81,300.00 | 84,000.00 | 76,400.00 | 81,600.00 | 81,600.00 | 1,200,741 |
|
Apr 27, 2026
|
69,300.00 | 82,200.00 | 68,300.00 | 81,300.00 | 81,300.00 | 2,551,853 |
|
Apr 24, 2026
|
68,400.00 | 70,400.00 | 66,300.00 | 68,100.00 | 68,100.00 | 771,354 |
|
Apr 23, 2026
|
65,800.00 | 69,000.00 | 64,600.00 | 68,400.00 | 68,400.00 | 974,934 |
|
Apr 22, 2026
|
60,800.00 | 66,800.00 | 59,500.00 | 65,400.00 | 65,400.00 | 975,061 |
|
Apr 21, 2026
|
58,800.00 | 61,100.00 | 58,300.00 | 60,800.00 | 60,800.00 | 595,283 |
|
Apr 20, 2026
|
58,400.00 | 60,600.00 | 56,900.00 | 58,800.00 | 58,800.00 | 448,943 |
|
Apr 17, 2026
|
57,800.00 | 62,500.00 | 56,400.00 | 59,000.00 | 59,000.00 | 981,494 |
|
Apr 16, 2026
|
59,300.00 | 60,200.00 | 56,600.00 | 57,600.00 | 57,600.00 | 821,687 |
|
Apr 15, 2026
|
58,900.00 | 61,900.00 | 57,800.00 | 60,900.00 | 60,900.00 | 1,423,158 |
|
Apr 14, 2026
|
60,000.00 | 60,050.00 | 56,500.00 | 56,800.00 | 56,800.00 | 1,184,656 |
|
Apr 13, 2026
|
53,700.00 | 59,100.00 | 53,000.00 | 57,100.00 | 57,100.00 | 951,731 |
|
Apr 10, 2026
|
57,500.00 | 60,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 902,008 |
|
Apr 9, 2026
|
55,700.00 | 58,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 643,792 |
|
Apr 8, 2026
|
51,300.00 | 57,400.00 | 50,300.00 | 57,000.00 | 57,000.00 | 2,098,814 |
|
Apr 7, 2026
|
51,600.00 | 52,800.00 | 45,700.00 | 47,000.00 | 47,000.00 | 896,596 |
|
Apr 6, 2026
|
50,600.00 | 50,900.00 | 48,600.00 | 50,400.00 | 50,400.00 | 680,749 |
|
Apr 3, 2026
|
51,100.00 | 51,900.00 | 49,000.00 | 50,500.00 | 50,500.00 | 756,470 |
|
Apr 2, 2026
|
54,000.00 | 54,000.00 | 48,300.00 | 49,250.00 | 49,250.00 | 1,263,103 |
|
Apr 1, 2026
|
48,550.00 | 54,200.00 | 48,300.00 | 53,000.00 | 53,000.00 | 1,277,759 |
|
Mar 31, 2026
|
48,450.00 | 49,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | 1,290,462 |
|
Mar 30, 2026
|
49,750.00 | 51,800.00 | 49,000.00 | 49,900.00 | 49,900.00 | 725,324 |
|
Mar 27, 2026
|
49,400.00 | 53,200.00 | 48,650.00 | 51,200.00 | 51,200.00 | 1,308,521 |
|
Mar 26, 2026
|
53,400.00 | 53,700.00 | 49,500.00 | 51,200.00 | 51,200.00 | 1,954,014 |
|
Mar 25, 2026
|
57,000.00 | 59,600.00 | 53,900.00 | 54,700.00 | 54,700.00 | 923,040 |
|
Mar 24, 2026
|
58,700.00 | 58,900.00 | 53,000.00 | 56,600.00 | 56,600.00 | 1,131,581 |
|
Mar 23, 2026
|
55,900.00 | 58,600.00 | 54,400.00 | 56,000.00 | 56,000.00 | 1,179,107 |
|
Mar 20, 2026
|
57,800.00 | 60,400.00 | 55,500.00 | 59,200.00 | 59,200.00 | 1,452,311 |
|
Mar 19, 2026
|
60,500.00 | 61,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1,900,926 |
|
Mar 18, 2026
|
64,000.00 | 65,300.00 | 59,700.00 | 62,500.00 | 62,500.00 | 2,123,349 |
|
Mar 17, 2026
|
71,900.00 | 73,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | 2,171,245 |
|
Mar 16, 2026
|
66,600.00 | 70,500.00 | 66,600.00 | 69,300.00 | 69,300.00 | 1,029,536 |
|
Mar 13, 2026
|
64,500.00 | 69,450.00 | 64,200.00 | 66,200.00 | 66,200.00 | 1,172,023 |
|
Mar 12, 2026
|
63,200.00 | 67,600.00 | 61,500.00 | 66,600.00 | 66,600.00 | 1,473,313 |
|
Mar 11, 2026
|
65,000.00 | 69,900.00 | 61,500.00 | 63,200.00 | 63,200.00 | 2,170,259 |
|
Mar 10, 2026
|
72,800.00 | 74,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | 3,618,782 |
|
Mar 9, 2026
|
67,200.00 | 68,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | 1,987,992 |
|
Mar 6, 2026
|
66,000.00 | 71,900.00 | 65,400.00 | 71,000.00 | 71,000.00 | 2,408,309 |
|
Mar 5, 2026
|
59,100.00 | 67,700.00 | 58,300.00 | 66,100.00 | 66,100.00 | 2,642,005 |
|
Mar 4, 2026
|
56,000.00 | 63,200.00 | 52,500.00 | 54,500.00 | 54,500.00 | 2,791,007 |
|
Mar 3, 2026
|
57,000.00 | 63,800.00 | 56,700.00 | 59,000.00 | 59,000.00 | 1,534,387 |
|
Feb 27, 2026
|
56,000.00 | 62,200.00 | 53,500.00 | 59,300.00 | 59,300.00 | 1,330,547 |
|
Feb 26, 2026
|
53,700.00 | 57,400.00 | 52,800.00 | 56,600.00 | 56,600.00 | 883,597 |
|
Feb 25, 2026
|
54,700.00 | 55,400.00 | 52,000.00 | 53,700.00 | 53,700.00 | 640,484 |
|
Feb 24, 2026
|
50,400.00 | 56,500.00 | 49,500.00 | 54,400.00 | 54,400.00 | 1,383,475 |
|
Feb 23, 2026
|
51,200.00 | 53,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | 754,519 |
|
Feb 20, 2026
|
51,600.00 | 54,200.00 | 49,750.00 | 51,200.00 | 51,200.00 | 920,521 |
|
Feb 19, 2026
|
52,300.00 | 54,500.00 | 48,500.00 | 51,600.00 | 51,600.00 | 1,207,998 |
|
Feb 13, 2026
|
55,000.00 | 55,600.00 | 51,400.00 | 52,200.00 | 52,200.00 | 1,286,525 |
|
Feb 12, 2026
|
51,000.00 | 59,900.00 | 50,900.00 | 55,000.00 | 55,000.00 | 3,234,517 |
|
Feb 11, 2026
|
46,900.00 | 50,300.00 | 46,750.00 | 49,350.00 | 49,350.00 | 970,468 |
|
Feb 10, 2026
|
49,100.00 | 49,500.00 | 45,000.00 | 48,500.00 | 48,500.00 | 1,649,949 |
|
Feb 9, 2026
|
50,700.00 | 51,000.00 | 47,350.00 | 49,100.00 | 49,100.00 | 2,278,871 |
|
Feb 6, 2026
|
44,650.00 | 48,450.00 | 40,550.00 | 45,150.00 | 45,150.00 | 5,142,934 |
|
Feb 5, 2026
|
41,100.00 | 46,600.00 | 41,100.00 | 44,700.00 | 44,700.00 | 16,054,122 |
|
Feb 4, 2026
|
35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1,168,568 |
|
Feb 3, 2026
|
27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 414,864 |
|
Feb 2, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 30, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 29, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 28, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 27, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 26, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 23, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 22, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 21, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 20, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 19, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 16, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 15, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 14, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 13, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 12, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 9, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 8, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 7, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 6, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 5, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Jan 2, 2026
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 30, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 29, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 26, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 24, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 23, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 22, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 19, 2025
|
21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | - |
|
Dec 18, 2025
|
21,500.00 | 22,300.00 | 21,200.00 | 21,250.00 | 21,250.00 | 551,439 |
|
Dec 17, 2025
|
22,700.00 | 23,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | 475,911 |
|
Dec 16, 2025
|
23,300.00 | 23,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | 372,585 |
|
Dec 15, 2025
|
22,150.00 | 23,800.00 | 22,050.00 | 23,300.00 | 23,300.00 | 427,892 |
|
Dec 12, 2025
|
24,150.00 | 24,150.00 | 22,000.00 | 22,850.00 | 22,850.00 | 982,802 |
|
Dec 11, 2025
|
24,650.00 | 24,850.00 | 23,550.00 | 24,000.00 | 24,000.00 | 378,294 |
|
Dec 10, 2025
|
24,700.00 | 25,300.00 | 24,250.00 | 24,250.00 | 24,250.00 | 327,140 |
|
Dec 9, 2025
|
24,900.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 226,374 |
|
Dec 8, 2025
|
25,500.00 | 25,550.00 | 24,350.00 | 24,900.00 | 24,900.00 | 582,528 |
|
Dec 5, 2025
|
25,800.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | 326,275 |
|
Dec 4, 2025
|
26,300.00 | 26,350.00 | 25,300.00 | 25,600.00 | 25,600.00 | 432,087 |
|
Dec 3, 2025
|
26,350.00 | 26,550.00 | 25,550.00 | 26,300.00 | 26,300.00 | 397,255 |
|
Dec 2, 2025
|
27,100.00 | 27,400.00 | 25,650.00 | 26,100.00 | 26,100.00 | 796,139 |
|
Dec 1, 2025
|
27,650.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 746,747 |
|
Nov 28, 2025
|
28,900.00 | 28,950.00 | 27,250.00 | 27,650.00 | 27,650.00 | 842,892 |
|
Nov 27, 2025
|
24,900.00 | 28,900.00 | 24,900.00 | 28,650.00 | 28,650.00 | 2,369,891 |
|
Nov 26, 2025
|
22,550.00 | 25,600.00 | 21,600.00 | 24,850.00 | 24,850.00 | 929,981 |
|
Nov 25, 2025
|
22,950.00 | 23,250.00 | 21,650.00 | 22,550.00 | 22,550.00 | 441,735 |
|
Nov 24, 2025
|
22,450.00 | 23,300.00 | 22,050.00 | 22,150.00 | 22,150.00 | 891,043 |
|
Nov 21, 2025
|
22,400.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | 645,538 |
|
Nov 20, 2025
|
23,550.00 | 24,700.00 | 23,450.00 | 24,000.00 | 24,000.00 | 472,267 |
|
Nov 19, 2025
|
24,500.00 | 24,500.00 | 22,600.00 | 22,700.00 | 22,700.00 | 771,132 |
|
Nov 18, 2025
|
23,550.00 | 25,300.00 | 23,500.00 | 24,700.00 | 24,700.00 | 473,946 |
|
Nov 17, 2025
|
24,600.00 | 24,700.00 | 23,400.00 | 24,400.00 | 24,400.00 | 454,970 |
|
Nov 14, 2025
|
24,150.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | 628,469 |
|
Nov 13, 2025
|
26,700.00 | 27,000.00 | 24,850.00 | 25,300.00 | 25,300.00 | 677,049 |
|
Nov 12, 2025
|
25,900.00 | 26,800.00 | 25,350.00 | 26,750.00 | 26,750.00 | 626,845 |
|
Nov 11, 2025
|
26,900.00 | 27,150.00 | 25,400.00 | 26,000.00 | 26,000.00 | 691,495 |
|
Nov 10, 2025
|
24,100.00 | 27,300.00 | 23,800.00 | 26,200.00 | 26,200.00 | 1,464,615 |
|
Nov 7, 2025
|
24,300.00 | 25,450.00 | 23,500.00 | 24,000.00 | 24,000.00 | 780,940 |
|
Nov 6, 2025
|
27,200.00 | 27,450.00 | 24,300.00 | 25,000.00 | 25,000.00 | 1,354,015 |
|
Nov 5, 2025
|
25,150.00 | 27,400.00 | 23,350.00 | 26,450.00 | 26,450.00 | 1,993,260 |
|
Nov 4, 2025
|
26,050.00 | 27,500.00 | 25,300.00 | 26,000.00 | 26,000.00 | 1,292,589 |
|
Nov 3, 2025
|
25,550.00 | 26,500.00 | 25,050.00 | 25,900.00 | 25,900.00 | 1,176,547 |
|
Oct 31, 2025
|
24,000.00 | 26,650.00 | 23,450.00 | 25,400.00 | 25,400.00 | 1,428,479 |
|
Oct 30, 2025
|
24,500.00 | 24,750.00 | 23,050.00 | 24,550.00 | 24,550.00 | 764,471 |
