KOSDAQ - Delayed Quote • KRW
AhnLab, Inc. (053800.KQ)
At close: April 26 at 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 63,600.00 | 63,600.00 | 62,800.00 | 63,000.00 | 63,000.00 | 43,303 |
| Apr 25, 2024 | 62,800.00 | 63,600.00 | 62,500.00 | 63,600.00 | 63,600.00 | 42,314 |
| Apr 24, 2024 | 64,900.00 | 65,400.00 | 62,000.00 | 63,000.00 | 63,000.00 | 137,179 |
| Apr 23, 2024 | 64,000.00 | 65,200.00 | 64,000.00 | 64,500.00 | 64,500.00 | 46,990 |
| Apr 22, 2024 | 64,600.00 | 64,800.00 | 63,200.00 | 64,300.00 | 64,300.00 | 93,999 |
| Apr 19, 2024 | 64,400.00 | 65,500.00 | 64,000.00 | 64,400.00 | 64,400.00 | 92,846 |
| Apr 18, 2024 | 64,000.00 | 64,800.00 | 63,700.00 | 64,400.00 | 64,400.00 | 69,273 |
| Apr 17, 2024 | 65,100.00 | 65,600.00 | 64,100.00 | 64,100.00 | 64,100.00 | 81,951 |
| Apr 16, 2024 | 65,600.00 | 67,400.00 | 64,000.00 | 64,900.00 | 64,900.00 | 134,085 |
| Apr 15, 2024 | 68,300.00 | 69,000.00 | 66,300.00 | 67,000.00 | 67,000.00 | 204,442 |
| Apr 12, 2024 | 64,800.00 | 75,600.00 | 64,800.00 | 69,200.00 | 69,200.00 | 1,427,168 |
| Apr 11, 2024 | 67,000.00 | 71,500.00 | 64,800.00 | 64,800.00 | 64,800.00 | 828,480 |
| Apr 9, 2024 | 62,600.00 | 64,000.00 | 62,500.00 | 63,600.00 | 63,600.00 | 53,352 |
| Apr 8, 2024 | 64,400.00 | 64,400.00 | 62,300.00 | 62,600.00 | 62,600.00 | 80,108 |
| Apr 5, 2024 | 66,600.00 | 67,000.00 | 64,000.00 | 64,400.00 | 64,400.00 | 119,217 |
| Apr 4, 2024 | 69,000.00 | 69,100.00 | 66,800.00 | 67,200.00 | 67,200.00 | 71,572 |
| Apr 3, 2024 | 68,600.00 | 69,100.00 | 67,800.00 | 68,900.00 | 68,900.00 | 49,121 |
| Apr 2, 2024 | 68,400.00 | 69,000.00 | 67,200.00 | 69,000.00 | 69,000.00 | 78,972 |
| Apr 1, 2024 | 72,300.00 | 72,500.00 | 67,600.00 | 68,700.00 | 68,700.00 | 200,734 |
| Mar 29, 2024 | 67,000.00 | 67,300.00 | 66,600.00 | 67,000.00 | 67,000.00 | 23,016 |
| Mar 28, 2024 | 67,100.00 | 67,400.00 | 66,300.00 | 66,800.00 | 66,800.00 | 38,088 |
| Mar 27, 2024 | 65,700.00 | 66,900.00 | 65,700.00 | 66,500.00 | 66,500.00 | 37,889 |
| Mar 26, 2024 | 66,100.00 | 66,600.00 | 65,600.00 | 65,900.00 | 65,900.00 | 55,188 |
| Mar 25, 2024 | 66,200.00 | 67,100.00 | 66,200.00 | 66,400.00 | 66,400.00 | 37,663 |
| Mar 22, 2024 | 66,900.00 | 67,100.00 | 66,500.00 | 66,700.00 | 66,700.00 | 41,039 |
| Mar 21, 2024 | 67,000.00 | 67,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | 35,012 |
| Mar 20, 2024 | 67,000.00 | 67,500.00 | 66,800.00 | 66,800.00 | 66,800.00 | 29,449 |
| Mar 19, 2024 | 66,700.00 | 67,500.00 | 66,700.00 | 67,000.00 | 67,000.00 | 27,584 |
| Mar 18, 2024 | 68,400.00 | 68,400.00 | 67,200.00 | 67,700.00 | 67,700.00 | 45,366 |
| Mar 15, 2024 | 66,300.00 | 68,400.00 | 65,800.00 | 68,400.00 | 68,400.00 | 49,466 |
| Mar 14, 2024 | 67,700.00 | 67,800.00 | 66,600.00 | 66,600.00 | 66,600.00 | 40,701 |
| Mar 13, 2024 | 66,800.00 | 67,800.00 | 66,500.00 | 67,700.00 | 67,700.00 | 66,989 |
| Mar 12, 2024 | 66,100.00 | 66,700.00 | 64,800.00 | 66,300.00 | 66,300.00 | 105,967 |
| Mar 11, 2024 | 67,700.00 | 67,700.00 | 65,100.00 | 65,600.00 | 65,600.00 | 114,249 |
| Mar 8, 2024 | 67,300.00 | 68,000.00 | 67,200.00 | 67,700.00 | 67,700.00 | 32,849 |
| Mar 7, 2024 | 69,000.00 | 69,100.00 | 67,000.00 | 67,300.00 | 67,300.00 | 93,346 |
| Mar 6, 2024 | 68,600.00 | 69,500.00 | 68,600.00 | 69,300.00 | 69,300.00 | 32,742 |
| Mar 5, 2024 | 70,600.00 | 70,800.00 | 68,500.00 | 69,500.00 | 69,500.00 | 84,568 |
| Mar 4, 2024 | 71,300.00 | 72,600.00 | 70,700.00 | 70,900.00 | 70,900.00 | 56,710 |
| Feb 29, 2024 | 70,900.00 | 71,800.00 | 70,700.00 | 71,500.00 | 71,500.00 | 29,510 |
| Feb 28, 2024 | 70,200.00 | 71,500.00 | 70,000.00 | 71,300.00 | 71,300.00 | 26,871 |
| Feb 27, 2024 | 70,700.00 | 71,000.00 | 70,000.00 | 70,200.00 | 70,200.00 | 31,673 |
| Feb 26, 2024 | 72,400.00 | 72,400.00 | 70,600.00 | 70,600.00 | 70,600.00 | 59,500 |
| Feb 23, 2024 | 72,100.00 | 72,500.00 | 71,300.00 | 72,500.00 | 72,500.00 | 42,509 |
| Feb 22, 2024 | 73,700.00 | 74,300.00 | 71,700.00 | 71,800.00 | 71,800.00 | 67,480 |
| Feb 21, 2024 | 73,800.00 | 74,800.00 | 73,400.00 | 74,000.00 | 74,000.00 | 59,648 |
| Feb 20, 2024 | 74,200.00 | 74,400.00 | 73,300.00 | 73,900.00 | 73,900.00 | 40,604 |
| Feb 19, 2024 | 72,900.00 | 74,400.00 | 72,300.00 | 74,100.00 | 74,100.00 | 74,963 |
| Feb 16, 2024 | 71,300.00 | 72,700.00 | 70,700.00 | 72,700.00 | 72,700.00 | 58,612 |
| Feb 15, 2024 | 70,300.00 | 71,500.00 | 69,700.00 | 70,800.00 | 70,800.00 | 49,631 |
| Feb 14, 2024 | 70,100.00 | 70,700.00 | 69,700.00 | 70,100.00 | 70,100.00 | 33,019 |
| Feb 13, 2024 | 70,000.00 | 71,300.00 | 70,000.00 | 70,200.00 | 70,200.00 | 62,580 |
| Feb 8, 2024 | 69,800.00 | 70,200.00 | 69,400.00 | 69,700.00 | 69,700.00 | 40,564 |
| Feb 7, 2024 | 69,600.00 | 70,400.00 | 68,900.00 | 69,800.00 | 69,800.00 | 50,022 |
| Feb 6, 2024 | 72,700.00 | 73,000.00 | 69,700.00 | 69,700.00 | 69,700.00 | 102,851 |
| Feb 5, 2024 | 72,800.00 | 73,100.00 | 71,500.00 | 72,600.00 | 72,600.00 | 68,268 |
| Feb 2, 2024 | 73,500.00 | 74,400.00 | 72,400.00 | 73,200.00 | 73,200.00 | 76,844 |
| Feb 1, 2024 | 72,500.00 | 74,000.00 | 71,800.00 | 73,000.00 | 73,000.00 | 61,234 |
| Jan 31, 2024 | 74,200.00 | 74,500.00 | 72,300.00 | 72,800.00 | 72,800.00 | 58,344 |
| Jan 30, 2024 | 74,300.00 | 74,500.00 | 73,200.00 | 74,200.00 | 74,200.00 | 56,265 |
| Jan 29, 2024 | 74,900.00 | 75,800.00 | 73,700.00 | 74,300.00 | 74,300.00 | 82,608 |
| Jan 26, 2024 | 74,700.00 | 74,700.00 | 72,800.00 | 74,400.00 | 74,400.00 | 82,637 |
| Jan 25, 2024 | 72,200.00 | 75,500.00 | 71,100.00 | 74,000.00 | 74,000.00 | 186,465 |
| Jan 24, 2024 | 72,200.00 | 72,700.00 | 71,600.00 | 72,500.00 | 72,500.00 | 50,009 |
| Jan 23, 2024 | 73,200.00 | 73,300.00 | 71,200.00 | 71,800.00 | 71,800.00 | 74,856 |
| Jan 22, 2024 | 71,400.00 | 73,300.00 | 70,900.00 | 72,500.00 | 72,500.00 | 121,874 |
| Jan 19, 2024 | 69,400.00 | 71,500.00 | 69,200.00 | 70,300.00 | 70,300.00 | 111,436 |
| Jan 18, 2024 | 68,100.00 | 69,800.00 | 68,100.00 | 68,800.00 | 68,800.00 | 34,143 |
| Jan 17, 2024 | 69,700.00 | 69,700.00 | 67,300.00 | 68,700.00 | 68,700.00 | 77,227 |
| Jan 16, 2024 | 70,300.00 | 70,800.00 | 69,100.00 | 69,400.00 | 69,400.00 | 36,099 |
| Jan 15, 2024 | 69,400.00 | 70,900.00 | 69,300.00 | 70,600.00 | 70,600.00 | 49,710 |
| Jan 12, 2024 | 70,900.00 | 71,200.00 | 68,900.00 | 69,300.00 | 69,300.00 | 59,065 |
| Jan 11, 2024 | 69,800.00 | 71,200.00 | 69,600.00 | 70,900.00 | 70,900.00 | 61,184 |
| Jan 10, 2024 | 69,800.00 | 69,900.00 | 69,000.00 | 69,800.00 | 69,800.00 | 29,848 |
| Jan 9, 2024 | 69,300.00 | 70,000.00 | 69,200.00 | 69,300.00 | 69,300.00 | 52,311 |
| Jan 8, 2024 | 68,200.00 | 70,100.00 | 67,900.00 | 68,900.00 | 68,900.00 | 75,372 |
| Jan 5, 2024 | 68,500.00 | 69,200.00 | 68,000.00 | 68,200.00 | 68,200.00 | 40,903 |
| Jan 4, 2024 | 68,800.00 | 69,600.00 | 68,600.00 | 68,700.00 | 68,700.00 | 33,884 |
| Jan 3, 2024 | 68,200.00 | 69,700.00 | 67,800.00 | 68,800.00 | 68,800.00 | 73,989 |
| Jan 2, 2024 | 68,400.00 | 69,000.00 | 68,400.00 | 68,900.00 | 68,900.00 | 32,710 |
| Dec 28, 2023 | 69,000.00 | 69,400.00 | 68,300.00 | 68,900.00 | 68,900.00 | 53,941 |
| Dec 27, 2023 | 1,100.00 Dividend | |||||
| Dec 27, 2023 | 69,700.00 | 70,200.00 | 68,800.00 | 69,400.00 | 69,400.00 | 45,337 |
| Dec 26, 2023 | 68,900.00 | 69,800.00 | 68,700.00 | 69,600.00 | 68,500.00 | 49,412 |
| Dec 22, 2023 | 68,300.00 | 69,700.00 | 68,000.00 | 69,300.00 | 68,204.74 | 55,218 |
| Dec 21, 2023 | 68,400.00 | 69,100.00 | 67,900.00 | 68,400.00 | 67,318.97 | 61,676 |
| Dec 20, 2023 | 69,500.00 | 69,800.00 | 68,700.00 | 68,900.00 | 67,811.06 | 47,727 |
| Dec 19, 2023 | 68,600.00 | 69,800.00 | 67,100.00 | 69,500.00 | 68,401.58 | 100,965 |
| Dec 18, 2023 | 71,800.00 | 71,800.00 | 68,500.00 | 68,700.00 | 67,614.23 | 154,635 |
| Dec 15, 2023 | 72,800.00 | 72,800.00 | 70,700.00 | 71,800.00 | 70,665.23 | 110,977 |
| Dec 14, 2023 | 73,900.00 | 74,600.00 | 71,700.00 | 72,700.00 | 71,551.01 | 119,921 |
| Dec 13, 2023 | 71,200.00 | 74,000.00 | 71,100.00 | 73,000.00 | 71,846.27 | 91,297 |
| Dec 12, 2023 | 74,500.00 | 74,500.00 | 70,800.00 | 71,100.00 | 69,976.30 | 159,696 |
| Dec 11, 2023 | 73,700.00 | 75,500.00 | 72,900.00 | 74,100.00 | 72,928.88 | 119,737 |
| Dec 8, 2023 | 72,200.00 | 75,000.00 | 71,800.00 | 72,800.00 | 71,649.43 | 167,947 |
| Dec 7, 2023 | 71,000.00 | 72,000.00 | 70,700.00 | 71,900.00 | 70,763.65 | 74,963 |
| Dec 6, 2023 | 71,300.00 | 71,400.00 | 70,100.00 | 71,200.00 | 70,074.71 | 45,842 |
| Dec 5, 2023 | 69,600.00 | 71,500.00 | 69,500.00 | 70,600.00 | 69,484.20 | 67,562 |
| Dec 4, 2023 | 69,100.00 | 70,000.00 | 68,100.00 | 69,700.00 | 68,598.42 | 49,701 |
| Dec 1, 2023 | 69,100.00 | 70,100.00 | 68,500.00 | 69,100.00 | 68,007.91 | 41,122 |
| Nov 30, 2023 | 69,800.00 | 71,800.00 | 69,100.00 | 69,100.00 | 68,007.91 | 140,420 |
| Nov 29, 2023 | 68,300.00 | 69,400.00 | 67,700.00 | 69,400.00 | 68,303.16 | 71,609 |
| Nov 28, 2023 | 68,200.00 | 68,700.00 | 67,500.00 | 68,300.00 | 67,220.55 | 39,320 |
| Nov 27, 2023 | 69,000.00 | 69,000.00 | 68,100.00 | 68,200.00 | 67,122.13 | 35,699 |
| Nov 24, 2023 | 69,000.00 | 69,000.00 | 68,300.00 | 68,700.00 | 67,614.23 | 36,342 |
| Nov 23, 2023 | 68,900.00 | 69,000.00 | 68,200.00 | 68,800.00 | 67,712.64 | 42,647 |
| Nov 22, 2023 | 67,500.00 | 68,600.00 | 67,000.00 | 68,400.00 | 67,318.97 | 58,386 |
| Nov 21, 2023 | 67,900.00 | 68,000.00 | 67,200.00 | 67,500.00 | 66,433.19 | 47,221 |
| Nov 20, 2023 | 66,900.00 | 68,200.00 | 66,700.00 | 67,700.00 | 66,630.03 | 61,410 |
| Nov 17, 2023 | 66,800.00 | 67,700.00 | 66,700.00 | 66,800.00 | 65,744.25 | 47,616 |
| Nov 16, 2023 | 66,800.00 | 67,100.00 | 66,600.00 | 66,800.00 | 65,744.25 | 27,340 |
| Nov 15, 2023 | 67,300.00 | 67,400.00 | 66,700.00 | 66,700.00 | 65,645.84 | 58,627 |
| Nov 14, 2023 | 66,500.00 | 67,300.00 | 66,500.00 | 66,800.00 | 65,744.25 | 31,508 |
| Nov 13, 2023 | 68,800.00 | 69,100.00 | 66,300.00 | 66,500.00 | 65,449.00 | 93,453 |
| Nov 10, 2023 | 67,100.00 | 69,500.00 | 66,000.00 | 68,800.00 | 67,712.64 | 119,884 |
| Nov 9, 2023 | 66,500.00 | 68,000.00 | 66,300.00 | 67,100.00 | 66,039.52 | 81,494 |
| Nov 8, 2023 | 65,700.00 | 66,700.00 | 65,600.00 | 66,600.00 | 65,547.41 | 77,300 |
| Nov 7, 2023 | 66,000.00 | 66,600.00 | 65,100.00 | 65,300.00 | 64,267.96 | 76,408 |
| Nov 6, 2023 | 66,300.00 | 66,700.00 | 65,400.00 | 66,200.00 | 65,153.73 | 92,177 |
| Nov 3, 2023 | 66,000.00 | 66,300.00 | 65,600.00 | 66,000.00 | 64,956.90 | 45,587 |
| Nov 2, 2023 | 65,500.00 | 66,100.00 | 65,200.00 | 65,800.00 | 64,760.06 | 54,907 |
| Nov 1, 2023 | 64,300.00 | 65,600.00 | 64,200.00 | 65,000.00 | 63,972.70 | 48,151 |
| Oct 31, 2023 | 64,800.00 | 65,800.00 | 64,000.00 | 64,100.00 | 63,086.93 | 47,264 |
| Oct 30, 2023 | 64,300.00 | 65,100.00 | 64,200.00 | 64,700.00 | 63,677.44 | 51,917 |
| Oct 27, 2023 | 64,000.00 | 65,800.00 | 63,800.00 | 64,300.00 | 63,283.77 | 94,689 |
| Oct 26, 2023 | 64,000.00 | 65,200.00 | 63,900.00 | 64,000.00 | 62,988.51 | 48,421 |
| Oct 25, 2023 | 65,800.00 | 65,900.00 | 64,600.00 | 64,800.00 | 63,775.86 | 43,276 |
| Oct 24, 2023 | 65,100.00 | 65,800.00 | 63,500.00 | 65,800.00 | 64,760.06 | 77,093 |
| Oct 23, 2023 | 65,600.00 | 66,400.00 | 64,400.00 | 65,100.00 | 64,071.12 | 67,285 |
| Oct 20, 2023 | 65,100.00 | 66,300.00 | 64,700.00 | 66,200.00 | 65,153.73 | 79,811 |
| Oct 19, 2023 | 65,700.00 | 66,100.00 | 65,000.00 | 65,900.00 | 64,858.48 | 48,263 |
| Oct 18, 2023 | 65,800.00 | 67,200.00 | 65,800.00 | 66,400.00 | 65,350.57 | 74,261 |
| Oct 17, 2023 | 65,800.00 | 66,900.00 | 64,800.00 | 66,200.00 | 65,153.73 | 76,905 |
| Oct 16, 2023 | 64,900.00 | 65,800.00 | 63,600.00 | 65,700.00 | 64,661.64 | 95,597 |
| Oct 13, 2023 | 63,200.00 | 66,100.00 | 62,900.00 | 65,700.00 | 64,661.64 | 127,776 |
| Oct 12, 2023 | 63,400.00 | 63,900.00 | 62,800.00 | 63,200.00 | 62,201.15 | 79,323 |
| Oct 11, 2023 | 63,000.00 | 63,900.00 | 62,600.00 | 63,100.00 | 62,102.73 | 63,412 |
| Oct 10, 2023 | 62,000.00 | 63,900.00 | 62,000.00 | 62,900.00 | 61,905.89 | 65,160 |
| Oct 6, 2023 | 62,300.00 | 63,300.00 | 62,300.00 | 63,000.00 | 62,004.31 | 36,885 |
| Oct 5, 2023 | 63,600.00 | 63,700.00 | 62,200.00 | 62,500.00 | 61,512.21 | 73,856 |
| Oct 4, 2023 | 63,800.00 | 64,600.00 | 62,900.00 | 63,000.00 | 62,004.31 | 100,298 |
| Sep 27, 2023 | 62,700.00 | 64,300.00 | 62,700.00 | 64,200.00 | 63,185.34 | 56,233 |
| Sep 26, 2023 | 64,300.00 | 65,000.00 | 63,200.00 | 63,400.00 | 62,397.99 | 73,655 |
| Sep 25, 2023 | 63,100.00 | 64,800.00 | 63,100.00 | 64,100.00 | 63,086.93 | 63,293 |
| Sep 22, 2023 | 64,500.00 | 65,100.00 | 62,600.00 | 63,100.00 | 62,102.73 | 136,458 |
| Sep 21, 2023 | 64,300.00 | 65,300.00 | 64,100.00 | 64,100.00 | 63,086.93 | 63,337 |
| Sep 20, 2023 | 64,000.00 | 64,600.00 | 63,700.00 | 64,200.00 | 63,185.34 | 44,900 |
| Sep 19, 2023 | 64,200.00 | 64,900.00 | 63,800.00 | 64,000.00 | 62,988.51 | 61,815 |
| Sep 18, 2023 | 63,900.00 | 64,500.00 | 63,600.00 | 64,300.00 | 63,283.77 | 69,714 |
| Sep 15, 2023 | 64,000.00 | 64,900.00 | 63,500.00 | 63,500.00 | 62,496.41 | 404,370 |
| Sep 14, 2023 | 65,800.00 | 65,800.00 | 63,900.00 | 64,000.00 | 62,988.51 | 141,090 |
| Sep 13, 2023 | 65,300.00 | 65,800.00 | 64,600.00 | 65,800.00 | 64,760.06 | 59,327 |
| Sep 12, 2023 | 64,700.00 | 66,100.00 | 64,300.00 | 65,200.00 | 64,169.54 | 97,992 |
| Sep 11, 2023 | 68,200.00 | 68,300.00 | 64,200.00 | 64,500.00 | 63,480.61 | 251,045 |
| Sep 8, 2023 | 65,200.00 | 68,900.00 | 65,100.00 | 68,000.00 | 66,925.29 | 150,429 |
| Sep 7, 2023 | 65,500.00 | 65,600.00 | 64,600.00 | 65,200.00 | 64,169.54 | 45,929 |
| Sep 6, 2023 | 65,800.00 | 66,200.00 | 65,300.00 | 65,500.00 | 64,464.80 | 48,977 |
| Sep 5, 2023 | 65,600.00 | 66,000.00 | 64,800.00 | 65,200.00 | 64,169.54 | 37,286 |
| Sep 4, 2023 | 65,600.00 | 66,600.00 | 65,300.00 | 65,600.00 | 64,563.22 | 60,496 |
| Sep 1, 2023 | 65,000.00 | 66,100.00 | 64,800.00 | 65,600.00 | 64,563.22 | 57,455 |
| Aug 31, 2023 | 66,000.00 | 66,100.00 | 64,500.00 | 64,900.00 | 63,874.28 | 71,572 |
| Aug 30, 2023 | 66,400.00 | 66,500.00 | 65,600.00 | 66,000.00 | 64,956.90 | 60,895 |
| Aug 29, 2023 | 65,100.00 | 66,200.00 | 65,100.00 | 66,000.00 | 64,956.90 | 98,175 |
| Aug 28, 2023 | 64,000.00 | 65,400.00 | 63,400.00 | 65,100.00 | 64,071.12 | 70,209 |
| Aug 25, 2023 | 64,900.00 | 65,600.00 | 63,700.00 | 63,900.00 | 62,890.09 | 93,958 |
| Aug 24, 2023 | 64,500.00 | 65,500.00 | 64,400.00 | 65,200.00 | 64,169.54 | 81,144 |
| Aug 23, 2023 | 64,200.00 | 64,600.00 | 63,800.00 | 64,100.00 | 63,086.93 | 39,512 |
| Aug 22, 2023 | 63,600.00 | 64,900.00 | 63,500.00 | 64,400.00 | 63,382.18 | 59,884 |
| Aug 21, 2023 | 63,200.00 | 64,600.00 | 63,100.00 | 63,500.00 | 62,496.41 | 82,806 |
| Aug 18, 2023 | 63,000.00 | 63,600.00 | 62,300.00 | 63,200.00 | 62,201.15 | 50,801 |
| Aug 17, 2023 | 62,100.00 | 63,700.00 | 61,800.00 | 63,200.00 | 62,201.15 | 62,250 |
| Aug 16, 2023 | 63,200.00 | 63,400.00 | 62,500.00 | 62,500.00 | 61,512.21 | 55,304 |
| Aug 14, 2023 | 62,800.00 | 64,000.00 | 62,700.00 | 63,200.00 | 62,201.15 | 50,367 |
| Aug 11, 2023 | 63,500.00 | 63,900.00 | 62,800.00 | 62,900.00 | 61,905.89 | 45,016 |
| Aug 10, 2023 | 62,600.00 | 64,000.00 | 62,600.00 | 63,400.00 | 62,397.99 | 47,472 |
| Aug 9, 2023 | 62,400.00 | 63,600.00 | 62,400.00 | 63,000.00 | 62,004.31 | 29,009 |
| Aug 8, 2023 | 64,500.00 | 64,500.00 | 62,500.00 | 62,800.00 | 61,807.47 | 54,820 |
| Aug 7, 2023 | 63,800.00 | 64,500.00 | 63,300.00 | 63,900.00 | 62,890.09 | 52,318 |
| Aug 4, 2023 | 63,700.00 | 64,800.00 | 62,900.00 | 63,400.00 | 62,397.99 | 122,994 |
| Aug 3, 2023 | 63,100.00 | 63,800.00 | 61,900.00 | 63,400.00 | 62,397.99 | 51,723 |
| Aug 2, 2023 | 63,700.00 | 64,200.00 | 62,700.00 | 63,200.00 | 62,201.15 | 58,915 |
| Aug 1, 2023 | 62,800.00 | 64,000.00 | 62,800.00 | 63,700.00 | 62,693.25 | 68,467 |
| Jul 31, 2023 | 62,400.00 | 63,300.00 | 62,300.00 | 62,800.00 | 61,807.47 | 60,870 |
| Jul 28, 2023 | 61,700.00 | 63,000.00 | 61,700.00 | 62,200.00 | 61,216.95 | 52,674 |
| Jul 27, 2023 | 60,600.00 | 62,400.00 | 60,600.00 | 62,000.00 | 61,020.12 | 76,651 |
| Jul 26, 2023 | 61,500.00 | 62,000.00 | 60,200.00 | 60,900.00 | 59,937.50 | 159,864 |
| Jul 25, 2023 | 62,400.00 | 62,900.00 | 61,700.00 | 61,800.00 | 60,823.28 | 70,553 |
| Jul 24, 2023 | 63,600.00 | 63,900.00 | 62,500.00 | 62,700.00 | 61,709.05 | 65,031 |
| Jul 21, 2023 | 63,800.00 | 64,200.00 | 63,300.00 | 63,600.00 | 62,594.83 | 39,771 |
| Jul 20, 2023 | 63,100.00 | 64,500.00 | 63,000.00 | 63,800.00 | 62,791.67 | 62,204 |
| Jul 19, 2023 | 62,900.00 | 63,400.00 | 62,700.00 | 63,100.00 | 62,102.73 | 36,265 |
| Jul 18, 2023 | 63,200.00 | 64,100.00 | 62,700.00 | 62,900.00 | 61,905.89 | 58,228 |
| Jul 17, 2023 | 62,500.00 | 64,300.00 | 62,500.00 | 63,600.00 | 62,594.83 | 75,459 |
| Jul 14, 2023 | 63,200.00 | 63,200.00 | 62,500.00 | 63,000.00 | 62,004.31 | 46,274 |
| Jul 13, 2023 | 63,400.00 | 63,900.00 | 62,800.00 | 62,800.00 | 61,807.47 | 65,780 |
| Jul 12, 2023 | 62,700.00 | 63,300.00 | 62,400.00 | 63,200.00 | 62,201.15 | 52,319 |
| Jul 10, 2023 | 61,300.00 | 63,000.00 | 61,200.00 | 62,000.00 | 61,020.12 | 50,976 |
| Jul 7, 2023 | 61,500.00 | 62,100.00 | 60,700.00 | 61,600.00 | 60,626.44 | 62,542 |
| Jul 6, 2023 | 62,500.00 | 62,700.00 | 61,500.00 | 61,600.00 | 60,626.44 | 107,348 |
| Jul 5, 2023 | 63,600.00 | 64,000.00 | 62,400.00 | 62,700.00 | 61,709.05 | 80,645 |
| Jul 4, 2023 | 64,400.00 | 64,500.00 | 63,700.00 | 63,700.00 | 62,693.25 | 32,860 |
| Jul 3, 2023 | 63,800.00 | 65,100.00 | 63,800.00 | 64,300.00 | 63,283.77 | 65,178 |
| Jun 30, 2023 | 63,800.00 | 64,200.00 | 63,300.00 | 63,900.00 | 62,890.09 | 42,956 |
| Jun 29, 2023 | 63,500.00 | 64,200.00 | 63,200.00 | 64,000.00 | 62,988.51 | 42,183 |
| Jun 28, 2023 | 63,600.00 | 64,000.00 | 63,200.00 | 63,800.00 | 62,791.67 | 33,383 |
| Jun 27, 2023 | 63,800.00 | 64,200.00 | 63,100.00 | 63,100.00 | 62,102.73 | 58,370 |
| Jun 26, 2023 | 63,300.00 | 64,600.00 | 63,200.00 | 64,100.00 | 63,086.93 | 39,520 |
| Jun 23, 2023 | 64,000.00 | 64,200.00 | 63,300.00 | 63,400.00 | 62,397.99 | 46,375 |
| Jun 22, 2023 | 64,000.00 | 64,900.00 | 63,600.00 | 64,000.00 | 62,988.51 | 49,399 |
| Jun 21, 2023 | 65,700.00 | 65,900.00 | 64,000.00 | 64,300.00 | 63,283.77 | 113,553 |
| Jun 20, 2023 | 65,000.00 | 66,000.00 | 64,500.00 | 65,700.00 | 64,661.64 | 65,215 |
| Jun 19, 2023 | 65,600.00 | 65,700.00 | 64,500.00 | 64,800.00 | 63,775.86 | 81,607 |
| Jun 16, 2023 | 64,300.00 | 66,400.00 | 64,200.00 | 65,600.00 | 64,563.22 | 145,702 |
| Jun 15, 2023 | 65,300.00 | 65,600.00 | 63,700.00 | 64,000.00 | 62,988.51 | 81,999 |
| Jun 14, 2023 | 64,900.00 | 66,300.00 | 64,400.00 | 65,000.00 | 63,972.70 | 136,935 |
| Jun 13, 2023 | 65,200.00 | 65,800.00 | 64,500.00 | 64,800.00 | 63,775.86 | 72,734 |
| Jun 12, 2023 | 66,200.00 | 66,200.00 | 64,600.00 | 65,200.00 | 64,169.54 | 75,383 |
| Jun 9, 2023 | 64,500.00 | 66,300.00 | 64,400.00 | 65,900.00 | 64,858.48 | 97,346 |
| Jun 8, 2023 | 66,000.00 | 66,100.00 | 64,400.00 | 64,500.00 | 63,480.61 | 96,838 |
| Jun 7, 2023 | 64,600.00 | 66,200.00 | 64,400.00 | 66,000.00 | 64,956.90 | 126,962 |
| Jun 5, 2023 | 64,400.00 | 64,700.00 | 63,900.00 | 64,400.00 | 63,382.18 | 51,607 |
| Jun 2, 2023 | 64,100.00 | 64,500.00 | 63,500.00 | 63,900.00 | 62,890.09 | 55,013 |
| Jun 1, 2023 | 62,800.00 | 64,300.00 | 62,800.00 | 63,900.00 | 62,890.09 | 67,514 |
| May 31, 2023 | 63,100.00 | 64,100.00 | 63,000.00 | 63,100.00 | 62,102.73 | 55,639 |
| May 30, 2023 | 62,300.00 | 63,500.00 | 62,200.00 | 63,400.00 | 62,397.99 | 99,229 |
| May 26, 2023 | 62,500.00 | 62,600.00 | 61,800.00 | 61,900.00 | 60,921.70 | 54,218 |
| May 25, 2023 | 62,700.00 | 65,300.00 | 62,100.00 | 62,200.00 | 61,216.95 | 272,421 |
| May 24, 2023 | 62,600.00 | 63,000.00 | 62,300.00 | 62,600.00 | 61,610.63 | 31,101 |
| May 23, 2023 | 62,700.00 | 63,800.00 | 62,500.00 | 63,000.00 | 62,004.31 | 94,258 |
| May 22, 2023 | 62,300.00 | 62,900.00 | 61,900.00 | 62,500.00 | 61,512.21 | 73,190 |
| May 19, 2023 | 62,200.00 | 62,700.00 | 61,800.00 | 62,100.00 | 61,118.54 | 97,875 |
| May 18, 2023 | 61,700.00 | 62,200.00 | 61,600.00 | 62,000.00 | 61,020.12 | 42,129 |
| May 17, 2023 | 61,000.00 | 61,900.00 | 60,700.00 | 61,500.00 | 60,528.02 | 68,596 |
| May 16, 2023 | 62,300.00 | 63,000.00 | 60,900.00 | 61,000.00 | 60,035.92 | 206,093 |
| May 15, 2023 | 62,900.00 | 63,000.00 | 61,700.00 | 62,300.00 | 61,315.38 | 83,213 |
| May 12, 2023 | 61,500.00 | 63,100.00 | 61,500.00 | 63,100.00 | 62,102.73 | 151,181 |
| May 11, 2023 | 62,600.00 | 62,700.00 | 61,700.00 | 61,700.00 | 60,724.86 | 60,445 |
| May 10, 2023 | 61,700.00 | 63,000.00 | 61,700.00 | 62,000.00 | 61,020.12 | 67,998 |
| May 9, 2023 | 62,600.00 | 63,000.00 | 61,700.00 | 61,800.00 | 60,823.28 | 62,393 |
| May 8, 2023 | 62,200.00 | 63,300.00 | 62,200.00 | 62,800.00 | 61,807.47 | 75,804 |
| May 4, 2023 | 61,500.00 | 62,100.00 | 61,200.00 | 62,000.00 | 61,020.12 | 41,052 |
| May 3, 2023 | 62,400.00 | 62,900.00 | 61,600.00 | 61,600.00 | 60,626.44 | 65,998 |
| May 2, 2023 | 61,000.00 | 63,500.00 | 61,000.00 | 63,000.00 | 62,004.31 | 122,018 |
| Apr 28, 2023 | 61,900.00 | 62,500.00 | 60,900.00 | 61,000.00 | 60,035.92 | 103,848 |
| Apr 27, 2023 | 60,700.00 | 62,200.00 | 60,700.00 | 61,900.00 | 60,921.70 | 74,036 |
| Apr 26, 2023 | 61,400.00 | 62,600.00 | 60,800.00 | 61,400.00 | 60,429.60 | 108,315 |