Samsung Fire & Marine Insurance Co., Ltd.
000815.KS · KSC
Market closed407,500.009,000.00 (+2.26%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 173.00 |
| July 16, 2026 | 403,500.00 | 407,500.00 | 403,500.00 | 407,500.00 | 407,500.00 | 45.00 |
| July 16, 2026 | 406,000.00 | 406,500.00 | 406,000.00 | 406,500.00 | 406,500.00 | 22.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 403,500.00 | 403,500.00 | 403,500.00 | 16.00 |
| July 16, 2026 | 404,000.00 | 405,000.00 | 404,000.00 | 405,000.00 | 405,000.00 | 39.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 19.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 11.00 |
| July 16, 2026 | 404,500.00 | 405,000.00 | 404,500.00 | 405,000.00 | 405,000.00 | 11.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 13.00 |
| July 16, 2026 | 404,000.00 | 404,500.00 | 404,000.00 | 404,500.00 | 404,500.00 | 20.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,000.00 | 404,000.00 | 404,000.00 | 17.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 13.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 4.00 |
| July 16, 2026 | 404,500.00 | 405,000.00 | 404,500.00 | 404,500.00 | 404,500.00 | 10.00 |
| July 16, 2026 | 404,000.00 | 404,500.00 | 404,000.00 | 404,500.00 | 404,500.00 | 14.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 13.00 |
| July 16, 2026 | 403,000.00 | 405,000.00 | 403,000.00 | 405,000.00 | 405,000.00 | 6.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 17.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,000.00 | 403,500.00 | 403,500.00 | 15.00 |
| July 16, 2026 | 403,500.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 24.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 16.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 24.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 1.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 11.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 39.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 21.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 13.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 10.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 34.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 2.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 30.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,000.00 | 404,000.00 | 404,000.00 | 25.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 14.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 36.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 14.00 |
| July 16, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 6.00 |
| July 16, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 2.00 |
| July 16, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 12.00 |
| July 16, 2026 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 10.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 4.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 22.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 43.00 |
| July 16, 2026 | 408,500.00 | 408,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 59.00 |
| July 16, 2026 | 408,500.00 | 408,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | 66.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 407,500.00 | 408,000.00 | 408,000.00 | 88.00 |
| July 16, 2026 | 407,500.00 | 408,000.00 | 407,000.00 | 408,000.00 | 408,000.00 | 41.00 |
| July 16, 2026 | 407,000.00 | 407,500.00 | 407,000.00 | 407,500.00 | 407,500.00 | 27.00 |
| July 16, 2026 | 406,500.00 | 406,500.00 | 404,000.00 | 404,000.00 | 404,000.00 | 21.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 16.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 31.00 |
| July 16, 2026 | 406,000.00 | 406,500.00 | 406,000.00 | 406,500.00 | 406,500.00 | 57.00 |
| July 16, 2026 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 1.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 21.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 7.00 |
| July 16, 2026 | 404,500.00 | 406,000.00 | 404,500.00 | 406,000.00 | 406,000.00 | 69.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 23.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,000.00 | 404,000.00 | 404,000.00 | 67.00 |
| July 16, 2026 | 403,750.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 26.00 |
| July 16, 2026 | 404,500.00 | 405,000.00 | 404,500.00 | 405,000.00 | 405,000.00 | 84.00 |
| July 16, 2026 | 403,500.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 15.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 17.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 7.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 11.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 15.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 63.00 |
| July 16, 2026 | 403,000.00 | 403,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 22.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 15.00 |
| July 16, 2026 | 402,750.00 | 403,000.00 | 402,750.00 | 403,000.00 | 403,000.00 | 62.00 |
| July 16, 2026 | 402,500.00 | 403,250.00 | 402,500.00 | 403,250.00 | 403,250.00 | 40.00 |
| July 16, 2026 | 403,250.00 | 403,250.00 | 402,500.00 | 402,500.00 | 402,500.00 | 25.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 35.00 |
| July 16, 2026 | 402,500.00 | 405,000.00 | 402,500.00 | 404,000.00 | 404,000.00 | 1.60K |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 58.00 |
| July 16, 2026 | 401,500.00 | 402,500.00 | 401,500.00 | 402,500.00 | 402,500.00 | 38.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,000.00 | 401,000.00 | 401,000.00 | 16.00 |
| July 16, 2026 | 401,000.00 | 401,500.00 | 401,000.00 | 401,500.00 | 401,500.00 | 48.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 38.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 401,250.00 | 401,250.00 | 401,250.00 | 85.00 |
| July 16, 2026 | 402,500.00 | 403,000.00 | 402,500.00 | 403,000.00 | 403,000.00 | 37.00 |
| July 16, 2026 | 401,000.00 | 404,000.00 | 401,000.00 | 404,000.00 | 404,000.00 | 825.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 400,500.00 | 401,000.00 | 401,000.00 | 28.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 2.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 2.00 |
| July 16, 2026 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 25.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 1.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 3.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 10.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 15.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 16.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 26.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 12.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 21.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 8.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 2.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 400,000.00 | 400,000.00 | 400,000.00 | 21.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 15.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 1.00 |
| July 16, 2026 | 403,000.00 | 403,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 31.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 1.00 |
| July 16, 2026 | 403,500.00 | 404,500.00 | 403,500.00 | 404,500.00 | 404,500.00 | 64.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 2.00 |
| July 16, 2026 | 402,500.00 | 403,000.00 | 402,500.00 | 403,000.00 | 403,000.00 | 54.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 5.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 14.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 22.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 401,500.00 | 401,500.00 | 401,500.00 | 20.00 |
| July 16, 2026 | 402,000.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 15.00 |
| July 16, 2026 | 402,000.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 35.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 6.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 31.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 10.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 401,500.00 | 401,500.00 | 401,500.00 | 74.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 52.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 27.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 1.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 10.00 |
| July 16, 2026 | 402,500.00 | 404,500.00 | 402,500.00 | 404,500.00 | 404,500.00 | 156.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 16.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 20.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 28.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 8.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 25.00 |
| July 16, 2026 | 401,500.00 | 403,000.00 | 401,500.00 | 403,000.00 | 403,000.00 | 30.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 12.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 25.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 12.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 400,000.00 | 400,000.00 | 400,000.00 | 27.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 14.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 10.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 1.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 15.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 401,750.00 | 402,000.00 | 402,000.00 | 13.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 10.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 14.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 29.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 11.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 14.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 12.00 |
| July 16, 2026 | 402,000.00 | 403,000.00 | 402,000.00 | 403,000.00 | 403,000.00 | 33.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 12.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 13.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 1.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 26.00 |
| July 16, 2026 | 402,500.00 | 403,500.00 | 402,500.00 | 403,500.00 | 403,500.00 | 75.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 13.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 33.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 12.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 3.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 16.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 14.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 6.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,000.00 | 402,000.00 | 402,000.00 | 28.00 |
| July 16, 2026 | 402,000.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 9.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 10.00 |
| July 16, 2026 | 402,000.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 29.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 22.00 |
| July 16, 2026 | 401,000.00 | 403,000.00 | 401,000.00 | 403,000.00 | 403,000.00 | 133.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 17.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 11.00 |
| July 16, 2026 | 400,500.00 | 401,000.00 | 400,500.00 | 401,000.00 | 401,000.00 | 20.00 |
| July 16, 2026 | 400,500.00 | 401,000.00 | 400,500.00 | 401,000.00 | 401,000.00 | 16.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 12.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 12.00 |
| July 16, 2026 | 401,000.00 | 401,500.00 | 401,000.00 | 401,500.00 | 401,500.00 | 21.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 10.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 25.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 9.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 15.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 23.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 401,500.00 | 401,500.00 | 401,500.00 | 28.00 |
| July 16, 2026 | 401,000.00 | 402,000.00 | 401,000.00 | 402,000.00 | 402,000.00 | 14.00 |
| July 16, 2026 | 400,500.00 | 401,000.00 | 400,500.00 | 401,000.00 | 401,000.00 | 47.00 |
| July 16, 2026 | 400,500.00 | 401,000.00 | 400,500.00 | 401,000.00 | 401,000.00 | 27.00 |
| July 16, 2026 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 11.00 |
| July 16, 2026 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 400,500.00 | 15.00 |
| July 16, 2026 | 400,000.00 | 401,000.00 | 400,000.00 | 401,000.00 | 401,000.00 | 86.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 12.00 |
| July 16, 2026 | 399,500.00 | 400,500.00 | 399,500.00 | 400,500.00 | 400,500.00 | 29.00 |
| July 16, 2026 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 3.00 |
| July 16, 2026 | 399,000.00 | 399,500.00 | 399,000.00 | 399,500.00 | 399,500.00 | 32.00 |
| July 16, 2026 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 4.00 |
| July 16, 2026 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 23.00 |
| July 16, 2026 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 1.00 |
| July 16, 2026 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 399,000.00 | 25.00 |
| July 16, 2026 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 52.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 399,500.00 | 399,500.00 | 399,500.00 | 23.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 24.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 9.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 72.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 28.00 |
| July 16, 2026 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 63.00 |
| July 16, 2026 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | — |
| July 16, 2026 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 60.00 |
| July 16, 2026 | 400,500.00 | 400,500.00 | 399,500.00 | 399,500.00 | 399,500.00 | 117.00 |
| July 16, 2026 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | 401,000.00 | — |
| July 16, 2026 | 401,500.00 | 401,500.00 | 400,500.00 | 401,000.00 | 401,000.00 | 56.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 30.00 |
| July 16, 2026 | 401,500.00 | 401,500.00 | 401,000.00 | 401,500.00 | 401,500.00 | 63.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 66.00 |
| July 16, 2026 | 402,000.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 38.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | — |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 28.00 |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | — |
| July 16, 2026 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 402,000.00 | 14.00 |
| July 16, 2026 | 401,500.00 | 402,000.00 | 401,500.00 | 402,000.00 | 402,000.00 | 11.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 401,500.00 | 401,500.00 | 401,500.00 | 10.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 401,500.00 | 402,500.00 | 402,500.00 | 37.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,000.00 | 402,500.00 | 402,500.00 | 88.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 10.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 1.00 |
| July 16, 2026 | 403,000.00 | 403,500.00 | 402,500.00 | 403,500.00 | 403,500.00 | 28.00 |
| July 16, 2026 | 403,000.00 | 403,500.00 | 403,000.00 | 403,500.00 | 403,500.00 | 26.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 5.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | — |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 34.00 |
| July 16, 2026 | 404,000.00 | 404,500.00 | 403,500.00 | 404,500.00 | 404,500.00 | 48.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 2.00 |
| July 16, 2026 | 403,000.00 | 404,000.00 | 403,000.00 | 404,000.00 | 404,000.00 | 12.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 12.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 14.00 |
| July 16, 2026 | 402,000.00 | 404,500.00 | 402,000.00 | 404,500.00 | 404,500.00 | 19.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 31.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 102.00 |
| July 16, 2026 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 403,000.00 | 36.00 |
| July 16, 2026 | 403,000.00 | 403,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 112.00 |
| July 16, 2026 | 402,500.00 | 403,000.00 | 402,500.00 | 403,000.00 | 403,000.00 | 133.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 2.00 |
| July 16, 2026 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 14.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 402,500.00 | 402,500.00 | 402,500.00 | 63.00 |
| July 16, 2026 | 402,500.00 | 403,000.00 | 402,500.00 | 403,000.00 | 403,000.00 | 16.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 403,000.00 | 403,000.00 | 403,000.00 | 39.00 |
| July 16, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 27.00 |
| July 16, 2026 | 405,500.00 | 405,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 2.00 |
| July 16, 2026 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | 405,000.00 | — |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 6.00 |
| July 16, 2026 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | 404,500.00 | — |
| July 16, 2026 | 405,250.00 | 405,250.00 | 405,250.00 | 405,250.00 | 405,250.00 | 34.00 |
| July 16, 2026 | 405,500.00 | 405,500.00 | 405,250.00 | 405,250.00 | 405,250.00 | 9.00 |
| July 16, 2026 | 405,500.00 | 407,000.00 | 405,500.00 | 405,500.00 | 405,500.00 | 1.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 30.00 |
| July 16, 2026 | 405,500.00 | 407,000.00 | 405,500.00 | 407,000.00 | 407,000.00 | 1.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 9.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 3.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | — |
| July 16, 2026 | 408,500.00 | 408,500.00 | 408,000.00 | 408,000.00 | 408,000.00 | 199.00 |
| July 16, 2026 | 408,000.00 | 408,500.00 | 408,000.00 | 408,500.00 | 408,500.00 | — |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 59.00 |
| July 16, 2026 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 19.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 6.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 3.00 |
| July 16, 2026 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 407,500.00 | 2.00 |
| July 16, 2026 | 406,000.00 | 406,500.00 | 406,000.00 | 406,000.00 | 406,000.00 | 23.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 7.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 2.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 405,500.00 | 405,500.00 | 405,500.00 | 31.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 3.00 |
| July 16, 2026 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | — |
| July 16, 2026 | 409,000.00 | 409,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 53.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 407,500.00 | 408,000.00 | 408,000.00 | 19.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 15.00 |
| July 16, 2026 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 22.00 |
| July 16, 2026 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 409,000.00 | 59.00 |
| July 16, 2026 | 408,500.00 | 409,000.00 | 408,500.00 | 409,000.00 | 409,000.00 | 48.00 |
| July 16, 2026 | 407,000.00 | 409,000.00 | 407,000.00 | 409,000.00 | 409,000.00 | 21.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 407,000.00 | 20.00 |
| July 16, 2026 | 407,500.00 | 407,500.00 | 407,000.00 | 407,000.00 | 407,000.00 | 3.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 5.00 |
| July 16, 2026 | 408,500.00 | 409,000.00 | 408,500.00 | 409,000.00 | 409,000.00 | 7.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | — |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 10.00 |
| July 16, 2026 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 8.00 |
| July 16, 2026 | 408,000.00 | 409,000.00 | 408,000.00 | 408,000.00 | 408,000.00 | 28.00 |
| July 16, 2026 | 407,000.00 | 410,000.00 | 407,000.00 | 408,000.00 | 408,000.00 | 1.14K |
| July 16, 2026 | 406,500.00 | 407,500.00 | 406,500.00 | 407,500.00 | 407,500.00 | 171.00 |
| July 16, 2026 | 406,000.00 | 406,500.00 | 406,000.00 | 406,500.00 | 406,500.00 | 98.00 |
| July 16, 2026 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 406,000.00 | 2.00 |
| July 16, 2026 | 405,000.00 | 406,000.00 | 405,000.00 | 406,000.00 | 406,000.00 | 2.00 |
| July 16, 2026 | 404,000.00 | 406,000.00 | 404,000.00 | 406,000.00 | 406,000.00 | 10.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 18.00 |
| July 16, 2026 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 1.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,500.00 | 403,500.00 | 403,500.00 | 24.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 403,500.00 | 404,000.00 | 404,000.00 | 18.00 |
| July 16, 2026 | 405,500.00 | 405,500.00 | 403,500.00 | 403,500.00 | 403,500.00 | 8.00 |
| July 16, 2026 | 406,500.00 | 406,500.00 | 405,500.00 | 405,500.00 | 405,500.00 | 11.00 |
| July 16, 2026 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 406,500.00 | 17.00 |
| July 16, 2026 | 407,000.00 | 407,000.00 | 406,500.00 | 406,500.00 | 406,500.00 | 14.00 |
| July 16, 2026 | 405,000.00 | 406,500.00 | 405,000.00 | 406,500.00 | 406,500.00 | 128.00 |
| July 16, 2026 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 1.00 |
| July 16, 2026 | 404,000.00 | 405,000.00 | 404,000.00 | 404,000.00 | 404,000.00 | 25.00 |
| July 16, 2026 | 403,500.00 | 405,500.00 | 403,500.00 | 405,500.00 | 405,500.00 | 29.00 |
| July 16, 2026 | 405,000.00 | 407,500.00 | 403,500.00 | 407,500.00 | 407,500.00 | 29.00 |
| July 16, 2026 | 407,500.00 | 407,500.00 | 407,000.00 | 407,000.00 | 407,000.00 | 12.00 |
| July 16, 2026 | 403,500.00 | 407,500.00 | 403,500.00 | 407,500.00 | 407,500.00 | 117.00 |
| July 16, 2026 | 402,500.00 | 403,500.00 | 401,000.00 | 403,500.00 | 403,500.00 | 64.00 |
| July 16, 2026 | 400,500.00 | 404,500.00 | 399,500.00 | 403,500.00 | 403,500.00 | 366.00 |
| July 16, 2026 | 399,000.00 | 404,500.00 | 399,000.00 | 402,500.00 | 402,500.00 | 310.00 |
| July 16, 2026 | 399,000.00 | 401,000.00 | 399,000.00 | 401,000.00 | 401,000.00 | 16.00 |
| July 16, 2026 | 399,000.00 | 399,000.00 | 398,500.00 | 398,500.00 | 398,500.00 | 122.00 |