KSE - Delayed Quote • KRW
LG H&H Co., Ltd. (051900.KS)
As of 1:50 PM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 385,000.00 | 385,500.00 | 374,500.00 | 379,000.00 | 379,000.00 | 80,389 |
| Apr 24, 2024 | 391,000.00 | 395,000.00 | 386,000.00 | 390,500.00 | 390,500.00 | 68,370 |
| Apr 23, 2024 | 382,500.00 | 398,500.00 | 382,500.00 | 392,000.00 | 392,000.00 | 110,865 |
| Apr 22, 2024 | 376,500.00 | 386,500.00 | 376,000.00 | 382,500.00 | 382,500.00 | 57,713 |
| Apr 19, 2024 | 381,500.00 | 387,000.00 | 366,500.00 | 371,000.00 | 371,000.00 | 112,082 |
| Apr 18, 2024 | 388,500.00 | 397,500.00 | 381,000.00 | 381,500.00 | 381,500.00 | 115,292 |
| Apr 17, 2024 | 373,000.00 | 390,000.00 | 373,000.00 | 386,000.00 | 386,000.00 | 95,903 |
| Apr 16, 2024 | 370,000.00 | 380,500.00 | 368,000.00 | 373,000.00 | 373,000.00 | 89,641 |
| Apr 15, 2024 | 359,000.00 | 378,000.00 | 358,500.00 | 373,500.00 | 373,500.00 | 92,980 |
| Apr 12, 2024 | 354,500.00 | 371,000.00 | 353,500.00 | 368,000.00 | 368,000.00 | 83,900 |
| Apr 11, 2024 | 353,500.00 | 356,500.00 | 348,500.00 | 353,000.00 | 353,000.00 | 80,741 |
| Apr 9, 2024 | 363,500.00 | 366,000.00 | 357,500.00 | 357,500.00 | 357,500.00 | 73,207 |
| Apr 8, 2024 | 367,000.00 | 370,000.00 | 356,500.00 | 361,000.00 | 361,000.00 | 91,794 |
| Apr 5, 2024 | 377,500.00 | 380,000.00 | 370,000.00 | 370,500.00 | 370,500.00 | 82,789 |
| Apr 4, 2024 | 389,500.00 | 389,500.00 | 374,500.00 | 383,000.00 | 383,000.00 | 105,110 |
| Apr 3, 2024 | 398,000.00 | 398,500.00 | 385,000.00 | 386,000.00 | 386,000.00 | 110,432 |
| Apr 2, 2024 | 405,000.00 | 405,500.00 | 396,500.00 | 401,000.00 | 401,000.00 | 88,667 |
| Apr 1, 2024 | 388,000.00 | 408,000.00 | 385,000.00 | 405,000.00 | 405,000.00 | 177,849 |
| Mar 29, 2024 | 389,000.00 | 394,000.00 | 377,500.00 | 380,000.00 | 380,000.00 | 73,813 |
| Mar 28, 2024 | 394,000.00 | 394,000.00 | 385,500.00 | 386,500.00 | 386,500.00 | 67,559 |
| Mar 27, 2024 | 378,500.00 | 393,500.00 | 374,500.00 | 392,000.00 | 392,000.00 | 94,033 |
| Mar 26, 2024 | 388,000.00 | 391,000.00 | 380,000.00 | 380,000.00 | 380,000.00 | 99,071 |
| Mar 25, 2024 | 381,500.00 | 395,500.00 | 378,500.00 | 388,000.00 | 388,000.00 | 110,485 |
| Mar 22, 2024 | 382,000.00 | 387,000.00 | 373,000.00 | 381,500.00 | 381,500.00 | 123,224 |
| Mar 21, 2024 | 368,000.00 | 377,000.00 | 363,000.00 | 376,500.00 | 376,500.00 | 131,472 |
| Mar 20, 2024 | 359,000.00 | 372,000.00 | 355,500.00 | 365,000.00 | 365,000.00 | 226,278 |
| Mar 19, 2024 | 353,000.00 | 359,500.00 | 348,500.00 | 349,000.00 | 349,000.00 | 87,584 |
| Mar 18, 2024 | 348,000.00 | 359,000.00 | 346,000.00 | 355,500.00 | 355,500.00 | 111,882 |
| Mar 15, 2024 | 346,000.00 | 347,000.00 | 336,500.00 | 345,500.00 | 345,500.00 | 105,806 |
| Mar 14, 2024 | 343,500.00 | 351,000.00 | 343,500.00 | 347,000.00 | 347,000.00 | 99,001 |
| Mar 13, 2024 | 351,000.00 | 351,000.00 | 342,000.00 | 342,000.00 | 342,000.00 | 57,368 |
| Mar 12, 2024 | 354,000.00 | 354,000.00 | 344,000.00 | 348,000.00 | 348,000.00 | 59,917 |
| Mar 11, 2024 | 336,000.00 | 353,500.00 | 334,500.00 | 350,500.00 | 350,500.00 | 132,928 |
| Mar 8, 2024 | 335,500.00 | 340,000.00 | 333,000.00 | 334,500.00 | 334,500.00 | 57,781 |
| Mar 7, 2024 | 342,500.00 | 347,000.00 | 332,000.00 | 335,000.00 | 335,000.00 | 73,145 |
| Mar 6, 2024 | 333,000.00 | 347,000.00 | 329,000.00 | 342,000.00 | 342,000.00 | 115,808 |
| Mar 5, 2024 | 321,500.00 | 336,500.00 | 321,500.00 | 333,000.00 | 333,000.00 | 148,211 |
| Mar 4, 2024 | 321,500.00 | 328,000.00 | 318,500.00 | 321,500.00 | 321,500.00 | 74,349 |
| Feb 29, 2024 | 322,000.00 | 324,000.00 | 317,000.00 | 319,000.00 | 319,000.00 | 88,498 |
| Feb 28, 2024 | 314,500.00 | 328,000.00 | 314,000.00 | 324,500.00 | 324,500.00 | 75,612 |
| Feb 27, 2024 | 320,000.00 | 322,000.00 | 312,000.00 | 313,500.00 | 313,500.00 | 89,366 |
| Feb 26, 2024 | 321,500.00 | 326,000.00 | 319,500.00 | 321,500.00 | 321,500.00 | 53,446 |
| Feb 23, 2024 | 329,500.00 | 330,500.00 | 319,500.00 | 321,500.00 | 321,500.00 | 86,725 |
| Feb 22, 2024 | 335,000.00 | 335,000.00 | 326,500.00 | 329,500.00 | 329,500.00 | 51,199 |
| Feb 21, 2024 | 340,000.00 | 340,000.00 | 331,000.00 | 332,000.00 | 332,000.00 | 74,934 |
| Feb 20, 2024 | 340,000.00 | 353,000.00 | 333,500.00 | 340,000.00 | 340,000.00 | 124,603 |
| Feb 19, 2024 | 336,500.00 | 342,000.00 | 332,000.00 | 340,000.00 | 340,000.00 | 89,997 |
| Feb 16, 2024 | 326,500.00 | 340,500.00 | 315,000.00 | 336,500.00 | 336,500.00 | 194,637 |
| Feb 15, 2024 | 312,500.00 | 342,000.00 | 309,000.00 | 324,500.00 | 324,500.00 | 488,788 |
| Feb 14, 2024 | 307,000.00 | 314,000.00 | 300,000.00 | 308,000.00 | 308,000.00 | 219,962 |
| Feb 13, 2024 | 309,000.00 | 312,000.00 | 305,500.00 | 309,500.00 | 309,500.00 | 92,721 |
| Feb 8, 2024 | 317,000.00 | 318,500.00 | 308,500.00 | 308,500.00 | 308,500.00 | 114,063 |
| Feb 7, 2024 | 314,500.00 | 318,500.00 | 312,500.00 | 316,000.00 | 316,000.00 | 80,230 |
| Feb 6, 2024 | 308,000.00 | 312,500.00 | 307,000.00 | 311,000.00 | 311,000.00 | 80,530 |
| Feb 5, 2024 | 312,500.00 | 312,500.00 | 306,500.00 | 308,000.00 | 308,000.00 | 63,028 |
| Feb 2, 2024 | 306,500.00 | 315,500.00 | 304,000.00 | 314,000.00 | 314,000.00 | 73,492 |
| Feb 1, 2024 | 302,500.00 | 307,500.00 | 300,000.00 | 305,500.00 | 305,500.00 | 80,389 |
| Jan 31, 2024 | 315,500.00 | 316,000.00 | 303,500.00 | 303,500.00 | 303,500.00 | 123,440 |
| Jan 30, 2024 | 316,000.00 | 322,500.00 | 314,000.00 | 318,000.00 | 318,000.00 | 49,745 |
| Jan 29, 2024 | 317,000.00 | 317,500.00 | 312,500.00 | 314,000.00 | 314,000.00 | 45,203 |
| Jan 26, 2024 | 312,000.00 | 318,500.00 | 309,000.00 | 315,500.00 | 315,500.00 | 47,447 |
| Jan 25, 2024 | 318,000.00 | 318,500.00 | 310,500.00 | 315,000.00 | 315,000.00 | 46,566 |
| Jan 24, 2024 | 319,000.00 | 320,000.00 | 315,000.00 | 317,500.00 | 317,500.00 | 42,086 |
| Jan 23, 2024 | 313,000.00 | 320,500.00 | 312,500.00 | 319,000.00 | 319,000.00 | 72,358 |
| Jan 22, 2024 | 324,500.00 | 326,000.00 | 314,000.00 | 315,000.00 | 315,000.00 | 44,040 |
| Jan 19, 2024 | 328,000.00 | 329,000.00 | 321,000.00 | 322,500.00 | 322,500.00 | 45,309 |
| Jan 18, 2024 | 303,000.00 | 339,000.00 | 303,000.00 | 325,500.00 | 325,500.00 | 143,490 |
| Jan 17, 2024 | 311,000.00 | 314,000.00 | 303,500.00 | 305,000.00 | 305,000.00 | 57,292 |
| Jan 16, 2024 | 317,500.00 | 319,500.00 | 312,000.00 | 312,500.00 | 312,500.00 | 41,430 |
| Jan 15, 2024 | 325,500.00 | 326,000.00 | 322,000.00 | 317,500.00 | 317,500.00 | 6,101 |
| Jan 12, 2024 | 330,000.00 | 331,000.00 | 323,000.00 | 325,000.00 | 325,000.00 | 53,757 |
| Jan 11, 2024 | 334,000.00 | 334,000.00 | 328,500.00 | 330,000.00 | 330,000.00 | 55,385 |
| Jan 10, 2024 | 340,000.00 | 340,000.00 | 330,500.00 | 332,500.00 | 332,500.00 | 32,427 |
| Jan 9, 2024 | 331,500.00 | 339,500.00 | 331,000.00 | 339,000.00 | 339,000.00 | 39,836 |
| Jan 8, 2024 | 331,000.00 | 335,000.00 | 327,500.00 | 328,500.00 | 328,500.00 | 37,817 |
| Jan 5, 2024 | 335,000.00 | 338,000.00 | 333,000.00 | 335,000.00 | 335,000.00 | 27,935 |
| Jan 4, 2024 | 340,500.00 | 341,000.00 | 333,500.00 | 334,500.00 | 334,500.00 | 40,508 |
| Jan 3, 2024 | 349,000.00 | 351,000.00 | 340,500.00 | 340,500.00 | 340,500.00 | 61,278 |
| Jan 2, 2024 | 353,000.00 | 355,000.00 | 347,000.00 | 354,000.00 | 354,000.00 | 36,386 |
| Dec 28, 2023 | 351,000.00 | 355,000.00 | 347,000.00 | 355,000.00 | 355,000.00 | 52,355 |
| Dec 27, 2023 | 3,500.00 Dividend | |||||
| Dec 27, 2023 | 349,500.00 | 354,500.00 | 344,500.00 | 350,500.00 | 350,500.00 | 29,744 |
| Dec 26, 2023 | 350,500.00 | 356,000.00 | 349,000.00 | 349,500.00 | 346,000.00 | 28,691 |
| Dec 22, 2023 | 353,000.00 | 354,500.00 | 350,000.00 | 350,500.00 | 346,990.00 | 25,675 |
| Dec 21, 2023 | 358,500.00 | 361,500.00 | 348,000.00 | 350,500.00 | 346,990.00 | 57,049 |
| Dec 20, 2023 | 361,000.00 | 364,500.00 | 358,000.00 | 358,500.00 | 354,909.88 | 50,165 |
| Dec 19, 2023 | 353,000.00 | 361,500.00 | 352,000.00 | 358,500.00 | 354,909.88 | 71,119 |
| Dec 18, 2023 | 353,500.00 | 357,500.00 | 349,500.00 | 353,000.00 | 349,464.97 | 60,224 |
| Dec 15, 2023 | 346,500.00 | 353,500.00 | 344,500.00 | 353,500.00 | 349,959.94 | 89,454 |
| Dec 14, 2023 | 339,500.00 | 352,500.00 | 337,500.00 | 344,500.00 | 341,050.06 | 167,736 |
| Dec 13, 2023 | 325,500.00 | 336,500.00 | 325,500.00 | 336,000.00 | 332,635.19 | 86,485 |
| Dec 12, 2023 | 322,500.00 | 326,500.00 | 321,000.00 | 324,500.00 | 321,250.38 | 43,742 |
| Dec 11, 2023 | 321,000.00 | 322,500.00 | 319,000.00 | 321,500.00 | 318,280.41 | 31,444 |
| Dec 8, 2023 | 321,000.00 | 323,500.00 | 319,000.00 | 320,500.00 | 317,290.41 | 37,937 |
| Dec 7, 2023 | 322,000.00 | 323,000.00 | 317,500.00 | 317,500.00 | 314,320.47 | 65,671 |
| Dec 6, 2023 | 325,000.00 | 326,000.00 | 321,000.00 | 323,500.00 | 320,260.38 | 41,546 |
| Dec 5, 2023 | 323,000.00 | 328,000.00 | 321,000.00 | 325,000.00 | 321,745.34 | 47,497 |
| Dec 4, 2023 | 328,000.00 | 328,500.00 | 322,500.00 | 324,500.00 | 321,250.38 | 66,383 |
| Dec 1, 2023 | 334,500.00 | 334,500.00 | 325,000.00 | 328,000.00 | 324,715.31 | 58,947 |
| Nov 30, 2023 | 329,500.00 | 340,000.00 | 329,500.00 | 333,500.00 | 330,160.22 | 116,403 |
| Nov 29, 2023 | 339,000.00 | 341,000.00 | 331,000.00 | 331,500.00 | 328,180.25 | 63,806 |
| Nov 28, 2023 | 341,000.00 | 344,500.00 | 337,000.00 | 338,000.00 | 334,615.16 | 40,869 |
| Nov 27, 2023 | 338,500.00 | 344,500.00 | 337,500.00 | 340,000.00 | 336,595.13 | 36,401 |
| Nov 24, 2023 | 346,500.00 | 347,000.00 | 337,500.00 | 337,500.00 | 334,120.19 | 47,405 |
| Nov 23, 2023 | 344,500.00 | 347,000.00 | 342,000.00 | 344,500.00 | 341,050.06 | 32,125 |
| Nov 22, 2023 | 343,000.00 | 345,000.00 | 339,000.00 | 344,000.00 | 340,555.09 | 56,231 |
| Nov 21, 2023 | 346,000.00 | 348,500.00 | 339,500.00 | 347,000.00 | 343,525.03 | 65,165 |
| Nov 20, 2023 | 340,000.00 | 346,000.00 | 339,000.00 | 344,000.00 | 340,555.09 | 38,092 |
| Nov 17, 2023 | 345,000.00 | 347,000.00 | 337,500.00 | 337,500.00 | 334,120.19 | 38,393 |
| Nov 16, 2023 | 344,500.00 | 351,000.00 | 343,000.00 | 345,500.00 | 342,040.06 | 53,387 |
| Nov 15, 2023 | 340,000.00 | 346,500.00 | 337,000.00 | 343,500.00 | 340,060.09 | 64,758 |
| Nov 14, 2023 | 332,000.00 | 336,000.00 | 330,000.00 | 334,000.00 | 330,655.22 | 47,639 |
| Nov 13, 2023 | 336,000.00 | 339,500.00 | 328,000.00 | 329,500.00 | 326,200.28 | 46,193 |
| Nov 10, 2023 | 337,000.00 | 340,500.00 | 332,000.00 | 332,500.00 | 329,170.25 | 55,461 |
| Nov 9, 2023 | 346,000.00 | 349,000.00 | 340,500.00 | 340,500.00 | 337,090.13 | 90,825 |
| Nov 8, 2023 | 348,000.00 | 351,000.00 | 342,500.00 | 347,000.00 | 343,525.03 | 66,799 |
| Nov 7, 2023 | 345,500.00 | 349,500.00 | 338,500.00 | 346,000.00 | 342,535.06 | 117,285 |
| Nov 6, 2023 | 336,000.00 | 348,500.00 | 332,500.00 | 348,500.00 | 345,010.03 | 134,206 |
| Nov 3, 2023 | 324,500.00 | 329,500.00 | 320,500.00 | 328,000.00 | 324,715.31 | 113,032 |
| Nov 2, 2023 | 325,000.00 | 325,500.00 | 317,500.00 | 321,500.00 | 318,280.41 | 163,703 |
| Nov 1, 2023 | 315,000.00 | 322,500.00 | 313,000.00 | 322,500.00 | 319,270.38 | 107,371 |
| Oct 31, 2023 | 314,000.00 | 322,000.00 | 313,500.00 | 315,500.00 | 312,340.50 | 217,370 |
| Oct 30, 2023 | 309,000.00 | 314,000.00 | 305,500.00 | 311,000.00 | 307,885.56 | 179,274 |
| Oct 27, 2023 | 373,000.00 | 374,500.00 | 308,500.00 | 311,500.00 | 308,380.56 | 670,594 |
| Oct 26, 2023 | 398,000.00 | 402,000.00 | 390,500.00 | 391,000.00 | 387,084.41 | 83,595 |
| Oct 25, 2023 | 388,000.00 | 403,500.00 | 388,000.00 | 399,500.00 | 395,499.28 | 156,682 |
| Oct 24, 2023 | 385,000.00 | 390,500.00 | 376,000.00 | 385,000.00 | 381,144.50 | 77,215 |
| Oct 23, 2023 | 376,500.00 | 394,500.00 | 375,500.00 | 388,500.00 | 384,609.44 | 55,403 |
| Oct 20, 2023 | 385,000.00 | 390,000.00 | 378,500.00 | 380,000.00 | 376,194.56 | 98,077 |
| Oct 19, 2023 | 402,000.00 | 402,500.00 | 389,000.00 | 390,000.00 | 386,094.44 | 100,942 |
| Oct 18, 2023 | 418,000.00 | 418,000.00 | 403,500.00 | 406,500.00 | 402,429.19 | 73,447 |
| Oct 17, 2023 | 418,500.00 | 424,500.00 | 416,500.00 | 418,000.00 | 413,814.03 | 33,725 |
| Oct 16, 2023 | 417,000.00 | 419,500.00 | 413,000.00 | 414,500.00 | 410,349.06 | 46,318 |
| Oct 13, 2023 | 422,500.00 | 428,000.00 | 417,500.00 | 420,000.00 | 415,794.00 | 39,490 |
| Oct 12, 2023 | 424,000.00 | 430,000.00 | 420,500.00 | 426,000.00 | 421,733.91 | 57,074 |
| Oct 11, 2023 | 426,500.00 | 432,500.00 | 418,000.00 | 421,500.00 | 417,278.97 | 53,406 |
| Oct 10, 2023 | 432,000.00 | 436,000.00 | 423,000.00 | 423,500.00 | 419,258.94 | 60,805 |
| Oct 6, 2023 | 430,000.00 | 438,500.00 | 423,000.00 | 425,000.00 | 420,743.94 | 77,323 |
| Oct 5, 2023 | 438,000.00 | 441,000.00 | 428,000.00 | 434,500.00 | 430,148.78 | 69,008 |
| Oct 4, 2023 | 444,000.00 | 445,000.00 | 424,000.00 | 438,000.00 | 433,613.75 | 144,774 |
| Sep 27, 2023 | 444,000.00 | 449,000.00 | 439,000.00 | 446,500.00 | 442,028.63 | 102,355 |
| Sep 26, 2023 | 449,500.00 | 452,500.00 | 441,500.00 | 448,500.00 | 444,008.59 | 98,693 |
| Sep 25, 2023 | 440,500.00 | 458,000.00 | 440,500.00 | 454,000.00 | 449,453.50 | 63,356 |
| Sep 22, 2023 | 439,000.00 | 446,500.00 | 434,000.00 | 441,500.00 | 437,078.69 | 72,903 |
| Sep 21, 2023 | 457,500.00 | 462,000.00 | 447,000.00 | 448,000.00 | 443,513.59 | 77,959 |
| Sep 20, 2023 | 469,000.00 | 469,000.00 | 456,000.00 | 457,500.00 | 452,918.47 | 43,112 |
| Sep 19, 2023 | 471,000.00 | 479,000.00 | 465,500.00 | 469,000.00 | 464,303.28 | 46,629 |
| Sep 18, 2023 | 467,500.00 | 471,500.00 | 463,000.00 | 470,000.00 | 465,293.28 | 35,030 |
| Sep 15, 2023 | 462,000.00 | 471,500.00 | 457,500.00 | 470,500.00 | 465,788.28 | 114,782 |
| Sep 14, 2023 | 454,500.00 | 462,500.00 | 453,000.00 | 457,500.00 | 452,918.47 | 69,539 |
| Sep 13, 2023 | 462,000.00 | 462,500.00 | 451,500.00 | 454,000.00 | 449,453.50 | 74,966 |
| Sep 12, 2023 | 460,500.00 | 477,000.00 | 460,000.00 | 466,000.00 | 461,333.34 | 90,200 |
| Sep 11, 2023 | 463,000.00 | 463,500.00 | 452,000.00 | 457,000.00 | 452,423.47 | 54,829 |
| Sep 8, 2023 | 462,500.00 | 465,000.00 | 458,000.00 | 462,500.00 | 457,868.38 | 35,368 |
| Sep 7, 2023 | 469,000.00 | 471,000.00 | 459,500.00 | 462,500.00 | 457,868.38 | 84,016 |
| Sep 6, 2023 | 475,500.00 | 481,500.00 | 471,500.00 | 473,500.00 | 468,758.22 | 32,456 |
| Sep 5, 2023 | 480,500.00 | 490,000.00 | 474,500.00 | 476,500.00 | 471,728.19 | 36,347 |
| Sep 4, 2023 | 484,500.00 | 484,500.00 | 469,000.00 | 480,500.00 | 475,688.13 | 55,786 |
| Sep 1, 2023 | 468,000.00 | 491,000.00 | 468,000.00 | 484,500.00 | 479,648.06 | 120,686 |
| Aug 31, 2023 | 470,000.00 | 470,000.00 | 460,000.00 | 464,500.00 | 459,848.38 | 69,990 |
| Aug 30, 2023 | 452,000.00 | 471,000.00 | 451,000.00 | 469,500.00 | 464,798.28 | 107,236 |
| Aug 29, 2023 | 458,500.00 | 462,500.00 | 447,500.00 | 448,500.00 | 444,008.59 | 54,429 |
| Aug 28, 2023 | 462,000.00 | 467,500.00 | 456,000.00 | 458,000.00 | 453,413.44 | 58,829 |
| Aug 25, 2023 | 431,000.00 | 451,000.00 | 431,000.00 | 449,000.00 | 444,503.59 | 76,681 |
| Aug 24, 2023 | 433,500.00 | 436,500.00 | 429,000.00 | 434,000.00 | 429,653.78 | 38,098 |
| Aug 23, 2023 | 431,500.00 | 436,500.00 | 425,500.00 | 431,500.00 | 427,178.84 | 75,487 |
| Aug 22, 2023 | 447,500.00 | 449,000.00 | 431,500.00 | 435,000.00 | 430,643.78 | 87,377 |
| Aug 21, 2023 | 448,000.00 | 454,500.00 | 442,000.00 | 444,500.00 | 440,048.66 | 57,589 |
| Aug 18, 2023 | 440,500.00 | 466,000.00 | 440,500.00 | 447,500.00 | 443,018.59 | 97,629 |
| Aug 17, 2023 | 452,000.00 | 456,000.00 | 439,000.00 | 450,000.00 | 445,493.56 | 109,989 |
| Aug 16, 2023 | 494,000.00 | 494,000.00 | 456,500.00 | 460,000.00 | 455,393.44 | 152,889 |
| Aug 14, 2023 | 513,000.00 | 516,000.00 | 493,000.00 | 495,000.00 | 490,042.94 | 128,507 |
| Aug 11, 2023 | 504,000.00 | 516,000.00 | 486,000.00 | 495,000.00 | 490,042.94 | 194,502 |
| Aug 10, 2023 | 470,000.00 | 516,000.00 | 465,000.00 | 498,000.00 | 493,012.88 | 411,994 |
| Aug 9, 2023 | 441,000.00 | 445,000.00 | 437,500.00 | 439,500.00 | 435,098.72 | 32,330 |
| Aug 8, 2023 | 450,000.00 | 450,000.00 | 437,000.00 | 437,500.00 | 433,118.75 | 43,348 |
| Aug 7, 2023 | 452,500.00 | 458,500.00 | 447,500.00 | 448,000.00 | 443,513.59 | 43,543 |
| Aug 4, 2023 | 443,000.00 | 459,500.00 | 443,000.00 | 453,500.00 | 448,958.53 | 63,504 |
| Aug 3, 2023 | 449,000.00 | 450,000.00 | 439,000.00 | 441,000.00 | 436,583.69 | 40,974 |
| Aug 2, 2023 | 440,000.00 | 461,000.00 | 437,000.00 | 449,000.00 | 444,503.59 | 143,587 |
| Aug 1, 2023 | 428,000.00 | 446,000.00 | 423,000.00 | 441,000.00 | 436,583.69 | 74,016 |
| Jul 31, 2023 | 418,500.00 | 429,500.00 | 418,000.00 | 428,000.00 | 423,713.88 | 93,566 |
| Jul 28, 2023 | 448,000.00 | 448,000.00 | 417,000.00 | 418,500.00 | 414,309.03 | 130,075 |
| Jul 27, 2023 | 410,000.00 | 456,500.00 | 410,000.00 | 455,500.00 | 450,938.50 | 183,134 |
| Jul 26, 2023 | 426,000.00 | 427,000.00 | 406,500.00 | 415,000.00 | 410,844.06 | 151,125 |
| Jul 25, 2023 | 430,000.00 | 437,500.00 | 427,500.00 | 432,000.00 | 427,673.81 | 93,794 |
| Jul 24, 2023 | 446,000.00 | 446,000.00 | 432,000.00 | 432,500.00 | 428,168.81 | 88,776 |
| Jul 21, 2023 | 442,000.00 | 450,500.00 | 442,000.00 | 446,500.00 | 442,028.63 | 39,991 |
| Jul 20, 2023 | 451,500.00 | 455,500.00 | 445,000.00 | 445,500.00 | 441,038.63 | 54,492 |
| Jul 19, 2023 | 456,000.00 | 459,500.00 | 452,000.00 | 454,000.00 | 449,453.50 | 53,908 |
| Jul 18, 2023 | 470,000.00 | 472,500.00 | 455,000.00 | 458,500.00 | 453,908.44 | 66,954 |
| Jul 17, 2023 | 461,000.00 | 470,000.00 | 458,500.00 | 469,000.00 | 464,303.28 | 49,070 |
| Jul 14, 2023 | 463,500.00 | 467,000.00 | 461,000.00 | 464,500.00 | 459,848.38 | 57,508 |
| Jul 13, 2023 | 463,500.00 | 469,500.00 | 461,000.00 | 461,000.00 | 456,383.41 | 81,264 |
| Jul 12, 2023 | 446,000.00 | 462,000.00 | 446,000.00 | 459,000.00 | 454,403.44 | 92,984 |
| Jul 11, 2023 | 438,000.00 | 448,000.00 | 437,500.00 | 446,000.00 | 441,533.63 | 78,286 |
| Jul 10, 2023 | 436,500.00 | 447,500.00 | 433,000.00 | 440,000.00 | 435,593.72 | 159,173 |
| Jul 7, 2023 | 429,500.00 | 437,000.00 | 427,000.00 | 432,000.00 | 427,673.81 | 91,306 |
| Jul 6, 2023 | 444,000.00 | 447,500.00 | 435,500.00 | 437,000.00 | 432,623.75 | 95,566 |
| Jul 5, 2023 | 451,000.00 | 457,000.00 | 444,000.00 | 444,500.00 | 440,048.66 | 91,286 |
| Jul 4, 2023 | 457,500.00 | 460,000.00 | 452,500.00 | 455,000.00 | 450,443.50 | 92,929 |
| Jul 3, 2023 | 456,500.00 | 464,000.00 | 456,000.00 | 459,000.00 | 454,403.44 | 66,417 |
| Jun 30, 2023 | 461,000.00 | 464,500.00 | 458,000.00 | 459,000.00 | 454,403.44 | 65,621 |
| Jun 29, 2023 | 471,000.00 | 475,500.00 | 461,000.00 | 461,500.00 | 456,878.41 | 112,803 |
| Jun 28, 2023 | 486,000.00 | 487,500.00 | 471,000.00 | 475,500.00 | 470,738.19 | 105,132 |
| Jun 27, 2023 | 491,000.00 | 493,000.00 | 480,000.00 | 483,000.00 | 478,163.09 | 70,428 |
| Jun 26, 2023 | 490,000.00 | 498,000.00 | 479,500.00 | 494,500.00 | 489,547.94 | 63,236 |
| Jun 23, 2023 | 498,500.00 | 500,000.00 | 493,000.00 | 493,500.00 | 488,557.94 | 52,834 |
| Jun 22, 2023 | 499,500.00 | 506,000.00 | 495,000.00 | 498,000.00 | 493,012.88 | 64,828 |
| Jun 21, 2023 | 511,000.00 | 512,000.00 | 500,000.00 | 501,000.00 | 495,982.84 | 80,242 |
| Jun 20, 2023 | 516,000.00 | 524,000.00 | 508,000.00 | 509,000.00 | 503,902.72 | 85,050 |
| Jun 19, 2023 | 515,000.00 | 521,000.00 | 508,000.00 | 514,000.00 | 508,852.66 | 61,428 |
| Jun 16, 2023 | 511,000.00 | 518,000.00 | 509,000.00 | 510,000.00 | 504,892.72 | 94,598 |
| Jun 15, 2023 | 510,000.00 | 522,000.00 | 506,000.00 | 508,000.00 | 502,912.75 | 87,624 |
| Jun 14, 2023 | 517,000.00 | 518,000.00 | 507,000.00 | 508,000.00 | 502,912.75 | 93,960 |
| Jun 13, 2023 | 523,000.00 | 528,000.00 | 516,000.00 | 517,000.00 | 511,822.59 | 102,342 |
| Jun 12, 2023 | 540,000.00 | 540,000.00 | 516,000.00 | 519,000.00 | 513,802.59 | 129,501 |
| Jun 9, 2023 | 538,000.00 | 552,000.00 | 537,000.00 | 540,000.00 | 534,592.25 | 85,714 |
| Jun 8, 2023 | 543,000.00 | 547,000.00 | 530,000.00 | 533,000.00 | 527,662.38 | 118,933 |
| Jun 7, 2023 | 543,000.00 | 552,000.00 | 538,000.00 | 539,000.00 | 533,602.31 | 82,852 |
| Jun 5, 2023 | 536,000.00 | 545,000.00 | 536,000.00 | 538,000.00 | 532,612.31 | 48,232 |
| Jun 2, 2023 | 539,000.00 | 541,000.00 | 531,000.00 | 533,000.00 | 527,662.38 | 49,765 |
| Jun 1, 2023 | 524,000.00 | 538,000.00 | 524,000.00 | 536,000.00 | 530,632.31 | 58,121 |
| May 31, 2023 | 535,000.00 | 546,000.00 | 523,000.00 | 527,000.00 | 521,722.47 | 220,423 |
| May 30, 2023 | 559,000.00 | 561,000.00 | 535,000.00 | 536,000.00 | 530,632.31 | 94,085 |
| May 26, 2023 | 557,000.00 | 560,000.00 | 545,000.00 | 557,000.00 | 551,422.06 | 77,405 |
| May 25, 2023 | 560,000.00 | 566,000.00 | 555,000.00 | 557,000.00 | 551,422.06 | 62,607 |
| May 24, 2023 | 581,000.00 | 583,000.00 | 561,000.00 | 562,000.00 | 556,371.94 | 86,808 |
| May 23, 2023 | 583,000.00 | 590,000.00 | 574,000.00 | 585,000.00 | 579,141.63 | 52,824 |
| May 22, 2023 | 573,000.00 | 585,000.00 | 567,000.00 | 582,000.00 | 576,171.69 | 51,200 |
| May 19, 2023 | 565,000.00 | 575,000.00 | 564,000.00 | 570,000.00 | 564,291.88 | 44,915 |
| May 18, 2023 | 561,000.00 | 565,000.00 | 556,000.00 | 563,000.00 | 557,361.94 | 41,240 |
| May 17, 2023 | 560,000.00 | 565,000.00 | 559,000.00 | 560,000.00 | 554,392.00 | 44,297 |
| May 16, 2023 | 568,000.00 | 573,000.00 | 560,000.00 | 564,000.00 | 558,351.94 | 40,698 |
| May 15, 2023 | 568,000.00 | 572,000.00 | 560,000.00 | 568,000.00 | 562,311.88 | 34,463 |
| May 12, 2023 | 574,000.00 | 576,000.00 | 566,000.00 | 567,000.00 | 561,321.88 | 39,380 |
| May 11, 2023 | 574,000.00 | 583,000.00 | 573,000.00 | 577,000.00 | 571,221.75 | 44,429 |
| May 10, 2023 | 575,000.00 | 583,000.00 | 571,000.00 | 573,000.00 | 567,261.81 | 60,645 |
| May 9, 2023 | 583,000.00 | 587,000.00 | 576,000.00 | 578,000.00 | 572,211.75 | 53,802 |
| May 8, 2023 | 587,000.00 | 596,000.00 | 586,000.00 | 587,000.00 | 581,121.63 | 43,721 |
| May 4, 2023 | 583,000.00 | 587,000.00 | 573,000.00 | 587,000.00 | 581,121.63 | 72,355 |
| May 3, 2023 | 615,000.00 | 621,000.00 | 583,000.00 | 586,000.00 | 580,131.63 | 146,857 |
| May 2, 2023 | 632,000.00 | 632,000.00 | 609,000.00 | 618,000.00 | 611,811.19 | 70,468 |
| Apr 28, 2023 | 611,000.00 | 626,000.00 | 588,000.00 | 623,000.00 | 616,761.13 | 118,337 |
| Apr 27, 2023 | 612,000.00 | 628,000.00 | 607,000.00 | 618,000.00 | 611,811.19 | 68,793 |
| Apr 26, 2023 | 609,000.00 | 627,000.00 | 604,000.00 | 617,000.00 | 610,821.19 | 44,660 |
| Apr 25, 2023 | 621,000.00 | 625,000.00 | 605,000.00 | 609,000.00 | 602,901.31 | 42,695 |