Hyundai Marine & Fire Insurance Co., Ltd.
001450.KS · KSC
Market closed38,300.001,350.00 (+3.65%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 14.29K |
| July 16, 2026 | 38,200.00 | 38,200.00 | 38,050.00 | 38,100.00 | 38,100.00 | 545.00 |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,150.00 | 38,200.00 | 38,200.00 | 750.00 |
| July 16, 2026 | 38,050.00 | 38,250.00 | 38,000.00 | 38,150.00 | 38,150.00 | 2.10K |
| July 16, 2026 | 38,000.00 | 38,150.00 | 37,950.00 | 38,050.00 | 38,050.00 | 2.42K |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,000.00 | 38,000.00 | 38,000.00 | 3.84K |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,150.00 | 38,200.00 | 38,200.00 | 632.00 |
| July 16, 2026 | 38,200.00 | 38,300.00 | 38,200.00 | 38,200.00 | 38,200.00 | 1.71K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | 4.47K |
| July 16, 2026 | 38,350.00 | 38,350.00 | 38,300.00 | 38,300.00 | 38,300.00 | 279.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,150.00 | 38,350.00 | 38,350.00 | 2.79K |
| July 16, 2026 | 38,200.00 | 38,350.00 | 38,200.00 | 38,350.00 | 38,350.00 | 1.14K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,200.00 | 38,250.00 | 38,250.00 | 981.00 |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,250.00 | 38,250.00 | 38,250.00 | 698.00 |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,250.00 | 38,300.00 | 38,300.00 | 1.05K |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,200.00 | 38,200.00 | 38,200.00 | 4.55K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,225.00 | 38,300.00 | 38,300.00 | 1.15K |
| July 16, 2026 | 38,350.00 | 38,350.00 | 38,200.00 | 38,250.00 | 38,250.00 | 978.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,250.00 | 38,250.00 | 38,250.00 | 973.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 925.00 |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,200.00 | 38,350.00 | 38,350.00 | 1.01K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,200.00 | 38,200.00 | 38,200.00 | 863.00 |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,200.00 | 38,250.00 | 38,250.00 | 509.00 |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | 762.00 |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,150.00 | 38,200.00 | 38,200.00 | 1.14K |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,100.00 | 38,250.00 | 38,250.00 | 1.35K |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,100.00 | 38,200.00 | 38,200.00 | 670.00 |
| July 16, 2026 | 38,150.00 | 38,150.00 | 38,050.00 | 38,150.00 | 38,150.00 | 854.00 |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,100.00 | 38,150.00 | 38,150.00 | 2.19K |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,100.00 | 38,200.00 | 38,200.00 | 1.67K |
| July 16, 2026 | 38,100.00 | 38,200.00 | 38,050.00 | 38,200.00 | 38,200.00 | 1.72K |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,000.00 | 38,100.00 | 38,100.00 | 2.32K |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,000.00 | 38,150.00 | 38,150.00 | 8.60K |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | 1.05K |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,250.00 | 38,300.00 | 38,300.00 | 1.64K |
| July 16, 2026 | 38,450.00 | 38,500.00 | 38,300.00 | 38,350.00 | 38,350.00 | 2.27K |
| July 16, 2026 | 38,500.00 | 38,500.00 | 38,400.00 | 38,450.00 | 38,450.00 | 550.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 584.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,400.00 | 38,500.00 | 38,500.00 | 1.35K |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 680.00 |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,400.00 | 38,500.00 | 38,500.00 | 1.40K |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 4.20K |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1.30K |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,600.00 | 38,700.00 | 38,700.00 | 438.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 704.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,600.00 | 38,600.00 | 4.58K |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,800.00 | 38,800.00 | 1.09K |
| July 16, 2026 | 38,950.00 | 39,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 964.00 |
| July 16, 2026 | 39,100.00 | 39,100.00 | 38,900.00 | 39,000.00 | 39,000.00 | 547.00 |
| July 16, 2026 | 39,250.00 | 39,250.00 | 38,900.00 | 39,050.00 | 39,050.00 | 3.04K |
| July 16, 2026 | 39,300.00 | 39,400.00 | 39,200.00 | 39,250.00 | 39,250.00 | 1.96K |
| July 16, 2026 | 39,400.00 | 39,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | 824.00 |
| July 16, 2026 | 39,350.00 | 39,400.00 | 39,350.00 | 39,400.00 | 39,400.00 | 707.00 |
| July 16, 2026 | 39,350.00 | 39,400.00 | 39,300.00 | 39,400.00 | 39,400.00 | 633.00 |
| July 16, 2026 | 39,350.00 | 39,400.00 | 39,300.00 | 39,350.00 | 39,350.00 | 732.00 |
| July 16, 2026 | 39,350.00 | 39,400.00 | 39,250.00 | 39,300.00 | 39,300.00 | 818.00 |
| July 16, 2026 | 39,350.00 | 39,400.00 | 39,250.00 | 39,250.00 | 39,250.00 | 2.07K |
| July 16, 2026 | 39,300.00 | 39,400.00 | 39,300.00 | 39,400.00 | 39,400.00 | 1.40K |
| July 16, 2026 | 39,300.00 | 39,350.00 | 39,250.00 | 39,300.00 | 39,300.00 | 1.03K |
| July 16, 2026 | 39,350.00 | 39,350.00 | 39,250.00 | 39,350.00 | 39,350.00 | 453.00 |
| July 16, 2026 | 39,250.00 | 39,350.00 | 39,250.00 | 39,300.00 | 39,300.00 | 1.28K |
| July 16, 2026 | 39,250.00 | 39,300.00 | 39,200.00 | 39,200.00 | 39,200.00 | 994.00 |
| July 16, 2026 | 39,100.00 | 39,300.00 | 39,100.00 | 39,250.00 | 39,250.00 | 8.68K |
| July 16, 2026 | 39,100.00 | 39,100.00 | 39,050.00 | 39,100.00 | 39,100.00 | 1.15K |
| July 16, 2026 | 39,100.00 | 39,150.00 | 39,050.00 | 39,100.00 | 39,100.00 | 1.06K |
| July 16, 2026 | 38,950.00 | 39,150.00 | 38,950.00 | 39,050.00 | 39,050.00 | 3.64K |
| July 16, 2026 | 39,000.00 | 39,000.00 | 38,900.00 | 39,000.00 | 39,000.00 | 397.00 |
| July 16, 2026 | 38,850.00 | 39,000.00 | 38,850.00 | 38,950.00 | 38,950.00 | 1.66K |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,850.00 | 38,850.00 | 38,850.00 | 630.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 1.71K |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 466.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 355.00 |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 302.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,750.00 | 38,750.00 | 1.67K |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 2.54K |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 331.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 656.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 592.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,800.00 | 38,850.00 | 38,850.00 | 628.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,800.00 | 38,900.00 | 38,900.00 | 928.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,800.00 | 38,850.00 | 38,850.00 | 975.00 |
| July 16, 2026 | 38,900.00 | 38,950.00 | 38,800.00 | 38,850.00 | 38,850.00 | 582.00 |
| July 16, 2026 | 38,850.00 | 39,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 3.02K |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | 353.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 1.25K |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 366.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 619.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 794.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,700.00 | 38,750.00 | 38,750.00 | 417.00 |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,650.00 | 38,750.00 | 38,750.00 | 872.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,650.00 | 38,700.00 | 38,700.00 | 997.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 1.17K |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 371.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,750.00 | 38,750.00 | 38,750.00 | 1.08K |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,700.00 | 38,750.00 | 38,750.00 | 703.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 761.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,800.00 | 38,900.00 | 38,900.00 | 511.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,800.00 | 38,850.00 | 38,850.00 | 586.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 951.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 622.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,700.00 | 38,850.00 | 38,850.00 | 723.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 588.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 573.00 |
| July 16, 2026 | 38,700.00 | 38,900.00 | 38,700.00 | 38,800.00 | 38,800.00 | 950.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,700.00 | 38,750.00 | 38,750.00 | 246.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 1.00K |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,800.00 | 38,800.00 | 166.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,750.00 | 38,750.00 | 1.80K |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | 657.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 392.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,700.00 | 38,750.00 | 38,750.00 | 675.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 350.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | 717.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | 456.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,800.00 | 38,800.00 | 588.00 |
| July 16, 2026 | 38,900.00 | 38,900.00 | 38,800.00 | 38,800.00 | 38,800.00 | 1.39K |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,750.00 | 38,850.00 | 38,850.00 | 569.00 |
| July 16, 2026 | 38,850.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 413.00 |
| July 16, 2026 | 38,700.00 | 38,900.00 | 38,650.00 | 38,800.00 | 38,800.00 | 648.00 |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,650.00 | 38,650.00 | 38,650.00 | 1.32K |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,900.00 | 38,900.00 | 237.00 |
| July 16, 2026 | 38,850.00 | 38,950.00 | 38,750.00 | 38,800.00 | 38,800.00 | 1.15K |
| July 16, 2026 | 38,950.00 | 38,950.00 | 38,850.00 | 38,950.00 | 38,950.00 | 492.00 |
| July 16, 2026 | 38,950.00 | 39,000.00 | 38,850.00 | 38,850.00 | 38,850.00 | 587.00 |
| July 16, 2026 | 38,950.00 | 39,000.00 | 38,850.00 | 38,950.00 | 38,950.00 | 881.00 |
| July 16, 2026 | 38,800.00 | 39,000.00 | 38,800.00 | 38,950.00 | 38,950.00 | 9.65K |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 1.03K |
| July 16, 2026 | 38,800.00 | 38,900.00 | 38,750.00 | 38,800.00 | 38,800.00 | 338.00 |
| July 16, 2026 | 38,750.00 | 38,900.00 | 38,750.00 | 38,800.00 | 38,800.00 | 758.00 |
| July 16, 2026 | 38,700.00 | 38,800.00 | 38,700.00 | 38,800.00 | 38,800.00 | 529.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,700.00 | 38,750.00 | 38,750.00 | 778.00 |
| July 16, 2026 | 38,800.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 415.00 |
| July 16, 2026 | 38,850.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 971.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,750.00 | 38,850.00 | 38,850.00 | 814.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 211.00 |
| July 16, 2026 | 38,750.00 | 38,800.00 | 38,750.00 | 38,750.00 | 38,750.00 | 448.00 |
| July 16, 2026 | 38,800.00 | 38,800.00 | 38,750.00 | 38,800.00 | 38,800.00 | 735.00 |
| July 16, 2026 | 38,750.00 | 38,850.00 | 38,750.00 | 38,800.00 | 38,800.00 | 563.00 |
| July 16, 2026 | 38,650.00 | 38,850.00 | 38,550.00 | 38,750.00 | 38,750.00 | 1.85K |
| July 16, 2026 | 38,650.00 | 38,650.00 | 38,600.00 | 38,650.00 | 38,650.00 | 385.00 |
| July 16, 2026 | 38,650.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 621.00 |
| July 16, 2026 | 38,600.00 | 38,650.00 | 38,550.00 | 38,550.00 | 38,550.00 | 524.00 |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 229.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 829.00 |
| July 16, 2026 | 38,600.00 | 38,650.00 | 38,500.00 | 38,500.00 | 38,500.00 | 691.00 |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,450.00 | 38,600.00 | 38,600.00 | 272.00 |
| July 16, 2026 | 38,500.00 | 38,600.00 | 38,450.00 | 38,600.00 | 38,600.00 | 285.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,450.00 | 38,600.00 | 38,600.00 | 751.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,450.00 | 38,550.00 | 38,550.00 | 157.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,400.00 | 38,550.00 | 38,550.00 | 806.00 |
| July 16, 2026 | 38,350.00 | 38,550.00 | 38,350.00 | 38,400.00 | 38,400.00 | 508.00 |
| July 16, 2026 | 38,400.00 | 38,500.00 | 38,350.00 | 38,500.00 | 38,500.00 | 313.00 |
| July 16, 2026 | 38,450.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 451.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,400.00 | 38,500.00 | 38,500.00 | 412.00 |
| July 16, 2026 | 38,400.00 | 38,550.00 | 38,400.00 | 38,400.00 | 38,400.00 | 660.00 |
| July 16, 2026 | 38,400.00 | 38,500.00 | 38,350.00 | 38,400.00 | 38,400.00 | 221.00 |
| July 16, 2026 | 38,400.00 | 38,550.00 | 38,400.00 | 38,500.00 | 38,500.00 | 675.00 |
| July 16, 2026 | 38,500.00 | 38,500.00 | 38,400.00 | 38,500.00 | 38,500.00 | 572.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,400.00 | 38,500.00 | 38,500.00 | 329.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,350.00 | 38,500.00 | 38,500.00 | 149.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 530.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 713.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,500.00 | 38,500.00 | 271.00 |
| July 16, 2026 | 38,500.00 | 38,600.00 | 38,450.00 | 38,450.00 | 38,450.00 | 969.00 |
| July 16, 2026 | 38,450.00 | 38,500.00 | 38,450.00 | 38,500.00 | 38,500.00 | 722.00 |
| July 16, 2026 | 38,550.00 | 38,550.00 | 38,450.00 | 38,500.00 | 38,500.00 | 358.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 125.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 743.00 |
| July 16, 2026 | 38,550.00 | 38,550.00 | 38,400.00 | 38,450.00 | 38,450.00 | 294.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,400.00 | 38,550.00 | 38,550.00 | 493.00 |
| July 16, 2026 | 38,400.00 | 38,550.00 | 38,350.00 | 38,400.00 | 38,400.00 | 761.00 |
| July 16, 2026 | 38,400.00 | 38,450.00 | 38,350.00 | 38,350.00 | 38,350.00 | 372.00 |
| July 16, 2026 | 38,450.00 | 38,450.00 | 38,300.00 | 38,350.00 | 38,350.00 | 354.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,450.00 | 38,450.00 | 38,450.00 | 251.00 |
| July 16, 2026 | 38,400.00 | 38,600.00 | 38,400.00 | 38,600.00 | 38,600.00 | 654.00 |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,350.00 | 38,350.00 | 38,350.00 | 397.00 |
| July 16, 2026 | 38,400.00 | 38,600.00 | 38,350.00 | 38,600.00 | 38,600.00 | 1.09K |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,400.00 | 38,400.00 | 38,400.00 | 556.00 |
| July 16, 2026 | 38,650.00 | 38,650.00 | 38,450.00 | 38,450.00 | 38,450.00 | 649.00 |
| July 16, 2026 | 38,650.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 301.00 |
| July 16, 2026 | 38,550.00 | 38,650.00 | 38,500.00 | 38,650.00 | 38,650.00 | 309.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,500.00 | 38,550.00 | 38,550.00 | 722.00 |
| July 16, 2026 | 38,500.00 | 38,750.00 | 38,500.00 | 38,700.00 | 38,700.00 | 806.00 |
| July 16, 2026 | 38,700.00 | 38,700.00 | 38,500.00 | 38,600.00 | 38,600.00 | 1.15K |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,600.00 | 38,750.00 | 38,750.00 | 349.00 |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,650.00 | 38,700.00 | 38,700.00 | 451.00 |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,600.00 | 38,700.00 | 38,700.00 | 453.00 |
| July 16, 2026 | 38,750.00 | 38,750.00 | 38,650.00 | 38,650.00 | 38,650.00 | 501.00 |
| July 16, 2026 | 38,750.00 | 38,800.00 | 38,650.00 | 38,750.00 | 38,750.00 | 809.00 |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,650.00 | 38,750.00 | 38,750.00 | 661.00 |
| July 16, 2026 | 38,700.00 | 38,750.00 | 38,650.00 | 38,750.00 | 38,750.00 | 455.00 |
| July 16, 2026 | 38,600.00 | 38,700.00 | 38,550.00 | 38,700.00 | 38,700.00 | 438.00 |
| July 16, 2026 | 38,650.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | 292.00 |
| July 16, 2026 | 38,600.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | 433.00 |
| July 16, 2026 | 38,650.00 | 38,700.00 | 38,550.00 | 38,600.00 | 38,600.00 | 493.00 |
| July 16, 2026 | 38,650.00 | 38,700.00 | 38,550.00 | 38,650.00 | 38,650.00 | 538.00 |
| July 16, 2026 | 38,500.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 59.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,500.00 | 38,500.00 | 38,500.00 | 667.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 518.00 |
| July 16, 2026 | 38,550.00 | 38,550.00 | 38,450.00 | 38,500.00 | 38,500.00 | 306.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,450.00 | 38,450.00 | 38,450.00 | 500.00 |
| July 16, 2026 | 38,600.00 | 38,600.00 | 38,550.00 | 38,550.00 | 38,550.00 | 49.00 |
| July 16, 2026 | 38,500.00 | 38,600.00 | 38,500.00 | 38,600.00 | 38,600.00 | 953.00 |
| July 16, 2026 | 38,550.00 | 38,550.00 | 38,500.00 | 38,550.00 | 38,550.00 | 61.00 |
| July 16, 2026 | 38,550.00 | 38,600.00 | 38,450.00 | 38,550.00 | 38,550.00 | 775.00 |
| July 16, 2026 | 38,550.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 702.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,450.00 | 38,550.00 | 38,550.00 | 671.00 |
| July 16, 2026 | 38,500.00 | 38,500.00 | 38,450.00 | 38,500.00 | 38,500.00 | 441.00 |
| July 16, 2026 | 38,500.00 | 38,500.00 | 38,450.00 | 38,500.00 | 38,500.00 | 102.00 |
| July 16, 2026 | 38,450.00 | 38,550.00 | 38,450.00 | 38,500.00 | 38,500.00 | 826.00 |
| July 16, 2026 | 38,500.00 | 38,500.00 | 38,400.00 | 38,450.00 | 38,450.00 | 327.00 |
| July 16, 2026 | 38,300.00 | 38,550.00 | 38,300.00 | 38,500.00 | 38,500.00 | 5.16K |
| July 16, 2026 | 38,350.00 | 38,350.00 | 38,250.00 | 38,350.00 | 38,350.00 | 328.00 |
| July 16, 2026 | 38,350.00 | 38,350.00 | 38,250.00 | 38,350.00 | 38,350.00 | 713.00 |
| July 16, 2026 | 38,400.00 | 38,400.00 | 38,250.00 | 38,350.00 | 38,350.00 | 290.00 |
| July 16, 2026 | 38,300.00 | 38,400.00 | 38,250.00 | 38,400.00 | 38,400.00 | 1.01K |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 580.00 |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,300.00 | 38,350.00 | 38,350.00 | 364.00 |
| July 16, 2026 | 38,300.00 | 38,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | 229.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,300.00 | 38,300.00 | 38,300.00 | 248.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 693.00 |
| July 16, 2026 | 38,350.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 397.00 |
| July 16, 2026 | 38,250.00 | 38,400.00 | 38,250.00 | 38,300.00 | 38,300.00 | 109.00 |
| July 16, 2026 | 38,300.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 579.00 |
| July 16, 2026 | 38,400.00 | 38,400.00 | 38,300.00 | 38,350.00 | 38,350.00 | 239.00 |
| July 16, 2026 | 38,400.00 | 38,450.00 | 38,200.00 | 38,400.00 | 38,400.00 | 959.00 |
| July 16, 2026 | 38,400.00 | 38,400.00 | 38,200.00 | 38,350.00 | 38,350.00 | 163.00 |
| July 16, 2026 | 38,350.00 | 38,450.00 | 38,300.00 | 38,300.00 | 38,300.00 | 1.15K |
| July 16, 2026 | 38,450.00 | 38,450.00 | 38,350.00 | 38,450.00 | 38,450.00 | 434.00 |
| July 16, 2026 | 38,450.00 | 38,450.00 | 38,300.00 | 38,450.00 | 38,450.00 | 259.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,400.00 | 38,450.00 | 38,450.00 | 735.00 |
| July 16, 2026 | 38,500.00 | 38,550.00 | 38,300.00 | 38,500.00 | 38,500.00 | 234.00 |
| July 16, 2026 | 38,400.00 | 38,550.00 | 38,400.00 | 38,450.00 | 38,450.00 | 3.10K |
| July 16, 2026 | 38,400.00 | 38,500.00 | 38,350.00 | 38,400.00 | 38,400.00 | 1.80K |
| July 16, 2026 | 38,400.00 | 38,450.00 | 38,350.00 | 38,450.00 | 38,450.00 | 634.00 |
| July 16, 2026 | 38,400.00 | 38,500.00 | 38,350.00 | 38,400.00 | 38,400.00 | 457.00 |
| July 16, 2026 | 38,250.00 | 38,500.00 | 38,250.00 | 38,450.00 | 38,450.00 | 696.00 |
| July 16, 2026 | 38,150.00 | 38,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | 906.00 |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,100.00 | 38,150.00 | 38,150.00 | 679.00 |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,200.00 | 38,250.00 | 38,250.00 | 300.00 |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,150.00 | 38,250.00 | 38,250.00 | 161.00 |
| July 16, 2026 | 38,200.00 | 38,250.00 | 38,050.00 | 38,200.00 | 38,200.00 | 424.00 |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,050.00 | 38,100.00 | 38,100.00 | 334.00 |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,050.00 | 38,100.00 | 38,100.00 | 711.00 |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,050.00 | 38,250.00 | 38,250.00 | 751.00 |
| July 16, 2026 | 38,100.00 | 38,150.00 | 38,100.00 | 38,100.00 | 38,100.00 | 445.00 |
| July 16, 2026 | 38,050.00 | 38,200.00 | 38,050.00 | 38,150.00 | 38,150.00 | 238.00 |
| July 16, 2026 | 38,200.00 | 38,200.00 | 38,050.00 | 38,150.00 | 38,150.00 | 573.00 |
| July 16, 2026 | 38,100.00 | 38,200.00 | 38,050.00 | 38,150.00 | 38,150.00 | 1.04K |
| July 16, 2026 | 38,050.00 | 38,150.00 | 38,050.00 | 38,100.00 | 38,100.00 | 468.00 |
| July 16, 2026 | 38,150.00 | 38,150.00 | 38,050.00 | 38,050.00 | 38,050.00 | 539.00 |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,050.00 | 38,050.00 | 38,050.00 | 801.00 |
| July 16, 2026 | 38,050.00 | 38,150.00 | 38,000.00 | 38,100.00 | 38,100.00 | 268.00 |
| July 16, 2026 | 38,050.00 | 38,150.00 | 38,000.00 | 38,050.00 | 38,050.00 | 405.00 |
| July 16, 2026 | 38,100.00 | 38,250.00 | 38,000.00 | 38,150.00 | 38,150.00 | 742.00 |
| July 16, 2026 | 37,950.00 | 38,300.00 | 37,950.00 | 38,300.00 | 38,300.00 | 1.02K |
| July 16, 2026 | 38,050.00 | 38,250.00 | 37,950.00 | 38,000.00 | 38,000.00 | 584.00 |
| July 16, 2026 | 38,050.00 | 38,050.00 | 37,950.00 | 37,950.00 | 37,950.00 | 965.00 |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,000.00 | 38,200.00 | 38,200.00 | 915.00 |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,050.00 | 38,150.00 | 38,150.00 | 1.19K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,150.00 | 38,250.00 | 38,250.00 | 489.00 |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,150.00 | 38,200.00 | 38,200.00 | 308.00 |
| July 16, 2026 | 38,250.00 | 38,350.00 | 38,150.00 | 38,300.00 | 38,300.00 | 918.00 |
| July 16, 2026 | 38,250.00 | 38,400.00 | 38,250.00 | 38,300.00 | 38,300.00 | 356.00 |
| July 16, 2026 | 38,200.00 | 38,450.00 | 38,200.00 | 38,400.00 | 38,400.00 | 663.00 |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,200.00 | 38,200.00 | 38,200.00 | 552.00 |
| July 16, 2026 | 38,300.00 | 38,300.00 | 38,150.00 | 38,250.00 | 38,250.00 | 145.00 |
| July 16, 2026 | 38,200.00 | 38,300.00 | 38,150.00 | 38,250.00 | 38,250.00 | 380.00 |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,150.00 | 38,300.00 | 38,300.00 | 293.00 |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,200.00 | 38,300.00 | 38,300.00 | 1.19K |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,200.00 | 38,300.00 | 38,300.00 | 644.00 |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,150.00 | 38,250.00 | 38,250.00 | 820.00 |
| July 16, 2026 | 38,050.00 | 38,150.00 | 38,050.00 | 38,150.00 | 38,150.00 | 600.00 |
| July 16, 2026 | 38,100.00 | 38,100.00 | 38,050.00 | 38,100.00 | 38,100.00 | 202.00 |
| July 16, 2026 | 38,050.00 | 38,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | 475.00 |
| July 16, 2026 | 38,100.00 | 38,100.00 | 38,050.00 | 38,100.00 | 38,100.00 | 162.00 |
| July 16, 2026 | 38,100.00 | 38,250.00 | 38,000.00 | 38,100.00 | 38,100.00 | 730.00 |
| July 16, 2026 | 38,100.00 | 38,100.00 | 38,050.00 | 38,100.00 | 38,100.00 | 230.00 |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,050.00 | 38,100.00 | 38,100.00 | 907.00 |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,100.00 | 38,100.00 | 38,100.00 | 694.00 |
| July 16, 2026 | 38,200.00 | 38,300.00 | 38,150.00 | 38,200.00 | 38,200.00 | 247.00 |
| July 16, 2026 | 38,150.00 | 38,350.00 | 38,150.00 | 38,200.00 | 38,200.00 | 260.00 |
| July 16, 2026 | 38,300.00 | 38,350.00 | 38,200.00 | 38,300.00 | 38,300.00 | 749.00 |
| July 16, 2026 | 38,250.00 | 38,300.00 | 38,150.00 | 38,250.00 | 38,250.00 | 1.52K |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,100.00 | 38,150.00 | 38,150.00 | 2.15K |
| July 16, 2026 | 38,250.00 | 38,250.00 | 38,100.00 | 38,100.00 | 38,100.00 | 648.00 |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,100.00 | 38,250.00 | 38,250.00 | 868.00 |
| July 16, 2026 | 38,150.00 | 38,150.00 | 38,100.00 | 38,150.00 | 38,150.00 | 138.00 |
| July 16, 2026 | 38,150.00 | 38,200.00 | 38,150.00 | 38,150.00 | 38,150.00 | 480.00 |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,100.00 | 38,150.00 | 38,150.00 | 971.00 |
| July 16, 2026 | 37,850.00 | 38,200.00 | 37,850.00 | 38,200.00 | 38,200.00 | 1.35K |
| July 16, 2026 | 37,900.00 | 37,950.00 | 37,850.00 | 37,900.00 | 37,900.00 | 426.00 |
| July 16, 2026 | 37,900.00 | 38,000.00 | 37,800.00 | 37,850.00 | 37,850.00 | 690.00 |
| July 16, 2026 | 37,950.00 | 38,000.00 | 37,750.00 | 37,900.00 | 37,900.00 | 1.77K |
| July 16, 2026 | 38,000.00 | 38,000.00 | 37,850.00 | 37,950.00 | 37,950.00 | 411.00 |
| July 16, 2026 | 37,950.00 | 38,000.00 | 37,950.00 | 38,000.00 | 38,000.00 | 200.00 |
| July 16, 2026 | 38,050.00 | 38,100.00 | 37,950.00 | 37,950.00 | 37,950.00 | 398.00 |
| July 16, 2026 | 38,100.00 | 38,100.00 | 38,000.00 | 38,100.00 | 38,100.00 | 320.00 |
| July 16, 2026 | 38,150.00 | 38,250.00 | 38,100.00 | 38,200.00 | 38,200.00 | 1.00K |
| July 16, 2026 | 38,150.00 | 38,150.00 | 38,050.00 | 38,100.00 | 38,100.00 | 361.00 |