KOSDAQ - Delayed Quote • KRW
L&C Bio Co., Ltd (290650.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 | 20,000.00 | 20,100.00 | 19,600.00 | 19,650.00 | 19,650.00 | 111,126 |
| Apr 25, 2024 | 20,300.00 | 20,450.00 | 19,920.00 | 19,980.00 | 19,980.00 | 73,825 |
| Apr 24, 2024 | 20,550.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 35,269 |
| Apr 23, 2024 | 20,250.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 65,960 |
| Apr 22, 2024 | 20,400.00 | 21,000.00 | 20,200.00 | 20,250.00 | 20,250.00 | 104,660 |
| Apr 19, 2024 | 20,100.00 | 20,500.00 | 19,610.00 | 20,500.00 | 20,500.00 | 175,704 |
| Apr 18, 2024 | 20,300.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 57,842 |
| Apr 17, 2024 | 20,350.00 | 20,500.00 | 20,100.00 | 20,100.00 | 20,100.00 | 52,239 |
| Apr 16, 2024 | 20,100.00 | 20,500.00 | 19,780.00 | 20,350.00 | 20,350.00 | 149,039 |
| Apr 15, 2024 | 20,850.00 | 20,850.00 | 20,300.00 | 20,400.00 | 20,400.00 | 62,679 |
| Apr 12, 2024 | 21,150.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,850.00 | 63,378 |
| Apr 11, 2024 | 20,550.00 | 21,400.00 | 20,300.00 | 21,200.00 | 21,200.00 | 73,907 |
| Apr 9, 2024 | 20,800.00 | 21,250.00 | 20,600.00 | 20,700.00 | 20,700.00 | 110,667 |
| Apr 8, 2024 | 21,250.00 | 21,350.00 | 20,200.00 | 20,850.00 | 20,850.00 | 176,363 |
| Apr 5, 2024 | 21,050.00 | 21,450.00 | 20,900.00 | 21,250.00 | 21,250.00 | 111,131 |
| Apr 4, 2024 | 21,700.00 | 22,450.00 | 21,100.00 | 21,300.00 | 21,300.00 | 156,028 |
| Apr 3, 2024 | 22,700.00 | 22,750.00 | 21,400.00 | 21,700.00 | 21,700.00 | 214,094 |
| Apr 2, 2024 | 23,900.00 | 23,950.00 | 22,650.00 | 22,700.00 | 22,700.00 | 212,723 |
| Apr 1, 2024 | 23,500.00 | 24,350.00 | 23,450.00 | 24,050.00 | 24,050.00 | 108,283 |
| Mar 29, 2024 | 23,650.00 | 23,700.00 | 23,150.00 | 23,300.00 | 23,300.00 | 70,166 |
| Mar 28, 2024 | 23,650.00 | 23,950.00 | 23,400.00 | 23,500.00 | 23,500.00 | 74,707 |
| Mar 27, 2024 | 23,950.00 | 24,400.00 | 23,650.00 | 23,800.00 | 23,800.00 | 95,028 |
| Mar 26, 2024 | 23,750.00 | 23,950.00 | 23,500.00 | 23,950.00 | 23,950.00 | 88,592 |
| Mar 25, 2024 | 23,500.00 | 24,300.00 | 23,150.00 | 23,800.00 | 23,800.00 | 108,043 |
| Mar 22, 2024 | 23,150.00 | 23,500.00 | 22,850.00 | 23,200.00 | 23,200.00 | 90,079 |
| Mar 21, 2024 | 23,300.00 | 23,650.00 | 23,100.00 | 23,100.00 | 23,100.00 | 93,840 |
| Mar 20, 2024 | 23,000.00 | 23,550.00 | 22,850.00 | 23,150.00 | 23,150.00 | 106,861 |
| Mar 19, 2024 | 23,250.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,850.00 | 104,653 |
| Mar 18, 2024 | 23,200.00 | 23,750.00 | 23,150.00 | 23,350.00 | 23,350.00 | 56,200 |
| Mar 15, 2024 | 23,650.00 | 23,900.00 | 23,100.00 | 23,200.00 | 23,200.00 | 123,108 |
| Mar 14, 2024 | 23,900.00 | 24,200.00 | 23,400.00 | 23,850.00 | 23,850.00 | 69,924 |
| Mar 13, 2024 | 23,500.00 | 24,050.00 | 23,300.00 | 23,800.00 | 23,800.00 | 67,793 |
| Mar 12, 2024 | 23,500.00 | 23,750.00 | 23,200.00 | 23,450.00 | 23,450.00 | 85,531 |
| Mar 11, 2024 | 23,850.00 | 24,450.00 | 23,550.00 | 23,600.00 | 23,600.00 | 80,271 |
| Mar 8, 2024 | 23,600.00 | 23,950.00 | 22,600.00 | 23,700.00 | 23,700.00 | 153,223 |
| Mar 7, 2024 | 23,900.00 | 24,150.00 | 23,050.00 | 23,400.00 | 23,400.00 | 173,789 |
| Mar 6, 2024 | 23,950.00 | 24,550.00 | 23,600.00 | 23,950.00 | 23,950.00 | 105,535 |
| Mar 5, 2024 | 24,400.00 | 24,550.00 | 23,800.00 | 24,150.00 | 24,150.00 | 104,731 |
| Mar 4, 2024 | 24,150.00 | 24,800.00 | 23,900.00 | 24,450.00 | 24,450.00 | 79,479 |
| Feb 29, 2024 | 23,900.00 | 24,250.00 | 23,600.00 | 23,750.00 | 23,750.00 | 124,686 |
| Feb 28, 2024 | 24,400.00 | 24,700.00 | 23,900.00 | 24,100.00 | 24,100.00 | 187,630 |
| Feb 27, 2024 | 24,900.00 | 25,200.00 | 24,250.00 | 24,250.00 | 24,250.00 | 135,892 |
| Feb 26, 2024 | 25,450.00 | 26,150.00 | 25,100.00 | 25,150.00 | 25,150.00 | 165,406 |
| Feb 23, 2024 | 25,800.00 | 26,500.00 | 25,450.00 | 25,450.00 | 25,450.00 | 113,000 |
| Feb 22, 2024 | 26,450.00 | 27,150.00 | 25,750.00 | 26,000.00 | 26,000.00 | 147,007 |
| Feb 21, 2024 | 25,300.00 | 27,300.00 | 25,200.00 | 26,200.00 | 26,200.00 | 343,387 |
| Feb 20, 2024 | 24,150.00 | 26,350.00 | 24,150.00 | 25,700.00 | 25,700.00 | 164,637 |
| Feb 19, 2024 | 24,800.00 | 25,050.00 | 24,350.00 | 24,350.00 | 24,350.00 | 57,390 |
| Feb 16, 2024 | 25,200.00 | 25,250.00 | 24,700.00 | 24,700.00 | 24,700.00 | 73,295 |
| Feb 15, 2024 | 24,700.00 | 24,850.00 | 24,200.00 | 24,650.00 | 24,650.00 | 87,099 |
| Feb 14, 2024 | 23,700.00 | 24,800.00 | 23,450.00 | 24,700.00 | 24,700.00 | 90,367 |
| Feb 13, 2024 | 24,100.00 | 24,400.00 | 23,850.00 | 24,050.00 | 24,050.00 | 78,762 |
| Feb 8, 2024 | 24,700.00 | 24,700.00 | 23,850.00 | 24,000.00 | 24,000.00 | 74,129 |
| Feb 7, 2024 | 25,450.00 | 25,850.00 | 24,400.00 | 24,600.00 | 24,600.00 | 89,794 |
| Feb 6, 2024 | 24,500.00 | 26,100.00 | 24,150.00 | 25,300.00 | 25,300.00 | 156,253 |
| Feb 5, 2024 | 24,500.00 | 24,800.00 | 24,050.00 | 24,200.00 | 24,200.00 | 74,960 |
| Feb 2, 2024 | 24,000.00 | 24,900.00 | 23,800.00 | 24,650.00 | 24,650.00 | 112,546 |
| Feb 1, 2024 | 23,750.00 | 23,800.00 | 23,050.00 | 23,550.00 | 23,550.00 | 91,705 |
| Jan 31, 2024 | 24,100.00 | 24,350.00 | 23,250.00 | 23,650.00 | 23,650.00 | 94,726 |
| Jan 30, 2024 | 24,100.00 | 24,600.00 | 23,900.00 | 24,250.00 | 24,250.00 | 65,407 |
| Jan 29, 2024 | 24,500.00 | 24,900.00 | 23,950.00 | 24,000.00 | 24,000.00 | 83,662 |
| Jan 26, 2024 | 24,600.00 | 25,000.00 | 24,400.00 | 24,500.00 | 24,500.00 | 93,914 |
| Jan 25, 2024 | 25,100.00 | 25,350.00 | 24,300.00 | 24,850.00 | 24,850.00 | 160,521 |
| Jan 24, 2024 | 25,700.00 | 25,950.00 | 25,150.00 | 25,300.00 | 25,300.00 | 77,763 |
| Jan 23, 2024 | 25,750.00 | 26,500.00 | 25,550.00 | 25,800.00 | 25,800.00 | 72,123 |
| Jan 22, 2024 | 26,500.00 | 26,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 100,648 |
| Jan 19, 2024 | 26,200.00 | 26,700.00 | 25,950.00 | 26,000.00 | 26,000.00 | 74,852 |
| Jan 18, 2024 | 26,150.00 | 26,400.00 | 25,600.00 | 25,850.00 | 25,850.00 | 68,676 |
| Jan 17, 2024 | 27,500.00 | 27,600.00 | 25,650.00 | 25,800.00 | 25,800.00 | 216,397 |
| Jan 16, 2024 | 27,200.00 | 27,700.00 | 26,900.00 | 27,350.00 | 27,350.00 | 60,096 |
| Jan 15, 2024 | 28,150.00 | 28,250.00 | 27,400.00 | 27,400.00 | 27,400.00 | 69,798 |
| Jan 12, 2024 | 28,700.00 | 29,100.00 | 27,800.00 | 28,250.00 | 28,250.00 | 105,472 |
| Jan 11, 2024 | 27,300.00 | 29,050.00 | 27,000.00 | 28,850.00 | 28,850.00 | 215,751 |
| Jan 10, 2024 | 27,450.00 | 27,450.00 | 26,750.00 | 26,950.00 | 26,950.00 | 105,795 |
| Jan 9, 2024 | 27,400.00 | 27,650.00 | 27,150.00 | 27,350.00 | 27,350.00 | 86,801 |
| Jan 8, 2024 | 27,350.00 | 27,500.00 | 26,600.00 | 27,050.00 | 27,050.00 | 121,039 |
| Jan 5, 2024 | 28,100.00 | 28,100.00 | 27,400.00 | 27,450.00 | 27,450.00 | 111,104 |
| Jan 4, 2024 | 29,400.00 | 29,400.00 | 27,700.00 | 28,100.00 | 28,100.00 | 209,785 |
| Jan 3, 2024 | 28,700.00 | 29,450.00 | 28,650.00 | 29,400.00 | 29,400.00 | 121,738 |
| Jan 2, 2024 | 28,700.00 | 29,500.00 | 28,450.00 | 29,150.00 | 29,150.00 | 91,491 |
| Dec 28, 2023 | 28,800.00 | 29,100.00 | 28,450.00 | 29,000.00 | 29,000.00 | 101,876 |
| Dec 27, 2023 | 100.00 Dividend | |||||
| Dec 27, 2023 | 28,950.00 | 29,750.00 | 28,800.00 | 28,800.00 | 28,800.00 | 113,701 |
| Dec 26, 2023 | 29,250.00 | 29,750.00 | 28,500.00 | 29,150.00 | 29,050.00 | 143,350 |
| Dec 22, 2023 | 28,650.00 | 29,450.00 | 28,350.00 | 29,050.00 | 28,950.34 | 156,475 |
| Dec 21, 2023 | 29,000.00 | 29,300.00 | 28,400.00 | 28,650.00 | 28,551.71 | 116,180 |
| Dec 20, 2023 | 29,200.00 | 29,500.00 | 28,950.00 | 29,100.00 | 29,000.17 | 101,201 |
| Dec 19, 2023 | 29,300.00 | 29,650.00 | 28,850.00 | 29,200.00 | 29,099.83 | 169,406 |
| Dec 18, 2023 | 29,950.00 | 30,200.00 | 29,450.00 | 29,600.00 | 29,498.46 | 86,848 |
| Dec 15, 2023 | 30,950.00 | 31,100.00 | 29,500.00 | 29,650.00 | 29,548.29 | 112,270 |
| Dec 14, 2023 | 30,600.00 | 31,150.00 | 30,300.00 | 30,900.00 | 30,794.00 | 83,857 |
| Dec 13, 2023 | 30,350.00 | 30,500.00 | 29,800.00 | 30,150.00 | 30,046.57 | 54,642 |
| Dec 12, 2023 | 30,700.00 | 31,000.00 | 30,150.00 | 30,350.00 | 30,245.88 | 56,903 |
| Dec 11, 2023 | 31,000.00 | 31,250.00 | 30,500.00 | 30,850.00 | 30,744.17 | 35,699 |
| Dec 8, 2023 | 30,750.00 | 31,150.00 | 30,350.00 | 30,900.00 | 30,794.00 | 69,328 |
| Dec 7, 2023 | 30,800.00 | 31,100.00 | 30,450.00 | 30,700.00 | 30,594.68 | 61,615 |
| Dec 6, 2023 | 30,900.00 | 31,200.00 | 30,200.00 | 31,100.00 | 30,993.31 | 79,047 |
| Dec 5, 2023 | 31,000.00 | 31,450.00 | 30,300.00 | 30,700.00 | 30,594.68 | 111,705 |
| Dec 4, 2023 | 32,000.00 | 32,000.00 | 30,250.00 | 31,150.00 | 31,043.14 | 257,065 |
| Dec 1, 2023 | 33,300.00 | 33,550.00 | 31,150.00 | 32,200.00 | 32,089.54 | 131,252 |
| Nov 30, 2023 | 33,700.00 | 33,800.00 | 33,150.00 | 33,400.00 | 33,285.42 | 130,371 |
| Nov 29, 2023 | 33,900.00 | 34,400.00 | 33,550.00 | 33,700.00 | 33,584.39 | 138,036 |
| Nov 28, 2023 | 33,850.00 | 34,750.00 | 33,650.00 | 34,200.00 | 34,082.68 | 149,336 |
| Nov 27, 2023 | 33,800.00 | 34,250.00 | 33,500.00 | 34,100.00 | 33,983.02 | 103,849 |
| Nov 24, 2023 | 34,550.00 | 34,700.00 | 33,000.00 | 34,000.00 | 33,883.36 | 162,416 |
| Nov 23, 2023 | 34,950.00 | 35,150.00 | 34,250.00 | 34,250.00 | 34,132.50 | 141,329 |
| Nov 22, 2023 | 33,650.00 | 35,250.00 | 33,200.00 | 34,750.00 | 34,630.79 | 179,927 |
| Nov 21, 2023 | 34,550.00 | 34,650.00 | 33,950.00 | 34,150.00 | 34,032.85 | 91,887 |
| Nov 20, 2023 | 34,100.00 | 34,550.00 | 33,700.00 | 34,500.00 | 34,381.64 | 116,839 |
| Nov 17, 2023 | 34,200.00 | 34,500.00 | 33,600.00 | 33,800.00 | 33,684.05 | 57,109 |
| Nov 16, 2023 | 34,300.00 | 34,300.00 | 33,700.00 | 34,200.00 | 34,082.68 | 49,008 |
| Nov 15, 2023 | 34,700.00 | 34,800.00 | 33,700.00 | 34,250.00 | 34,132.50 | 148,057 |
| Nov 14, 2023 | 33,200.00 | 34,100.00 | 32,900.00 | 33,900.00 | 33,783.70 | 133,741 |
| Nov 13, 2023 | 33,950.00 | 34,450.00 | 32,850.00 | 32,900.00 | 32,787.14 | 142,200 |
| Nov 10, 2023 | 33,550.00 | 33,750.00 | 32,800.00 | 33,700.00 | 33,584.39 | 54,490 |
| Nov 9, 2023 | 33,900.00 | 34,200.00 | 33,250.00 | 33,750.00 | 33,634.22 | 108,317 |
| Nov 8, 2023 | 33,500.00 | 34,450.00 | 33,050.00 | 33,500.00 | 33,385.08 | 96,926 |
| Nov 7, 2023 | 34,000.00 | 34,250.00 | 32,450.00 | 33,100.00 | 32,986.45 | 166,311 |
| Nov 6, 2023 | 33,500.00 | 34,400.00 | 33,100.00 | 34,200.00 | 34,082.68 | 247,548 |
| Nov 3, 2023 | 31,950.00 | 33,300.00 | 31,950.00 | 32,850.00 | 32,737.31 | 148,238 |
| Nov 2, 2023 | 31,800.00 | 32,650.00 | 31,500.00 | 32,300.00 | 32,189.19 | 241,273 |
| Nov 1, 2023 | 28,350.00 | 31,100.00 | 28,350.00 | 30,700.00 | 30,594.68 | 218,702 |
| Oct 31, 2023 | 28,600.00 | 29,050.00 | 27,850.00 | 28,300.00 | 28,202.92 | 83,992 |
| Oct 30, 2023 | 28,550.00 | 28,950.00 | 28,000.00 | 28,600.00 | 28,501.89 | 98,100 |
| Oct 27, 2023 | 27,850.00 | 28,950.00 | 27,450.00 | 28,550.00 | 28,452.06 | 170,973 |
| Oct 26, 2023 | 27,700.00 | 27,950.00 | 27,300.00 | 27,550.00 | 27,455.49 | 98,981 |
| Oct 25, 2023 | 28,700.00 | 28,700.00 | 27,700.00 | 28,350.00 | 28,252.74 | 114,238 |
| Oct 24, 2023 | 28,200.00 | 28,650.00 | 27,200.00 | 28,500.00 | 28,402.23 | 149,697 |
| Oct 23, 2023 | 27,550.00 | 28,300.00 | 27,300.00 | 27,950.00 | 27,854.12 | 187,435 |
| Oct 20, 2023 | 28,700.00 | 28,950.00 | 27,650.00 | 27,800.00 | 27,704.63 | 240,816 |
| Oct 19, 2023 | 29,750.00 | 29,800.00 | 28,700.00 | 28,900.00 | 28,800.86 | 214,373 |
| Oct 18, 2023 | 30,400.00 | 30,600.00 | 29,400.00 | 30,050.00 | 29,946.91 | 243,055 |
| Oct 17, 2023 | 30,950.00 | 31,500.00 | 30,250.00 | 30,550.00 | 30,445.20 | 148,145 |
| Oct 16, 2023 | 30,600.00 | 31,200.00 | 30,100.00 | 30,700.00 | 30,594.68 | 190,518 |
| Oct 13, 2023 | 32,850.00 | 33,150.00 | 29,750.00 | 31,350.00 | 31,242.45 | 412,042 |
| Oct 12, 2023 | 33,200.00 | 33,550.00 | 32,850.00 | 33,200.00 | 33,086.11 | 70,580 |
| Oct 11, 2023 | 32,800.00 | 33,650.00 | 32,800.00 | 33,100.00 | 32,986.45 | 73,550 |
| Oct 10, 2023 | 33,700.00 | 34,500.00 | 32,300.00 | 32,600.00 | 32,488.16 | 162,645 |
| Oct 6, 2023 | 32,650.00 | 33,750.00 | 32,600.00 | 33,400.00 | 33,285.42 | 106,972 |
| Oct 5, 2023 | 33,250.00 | 33,950.00 | 32,000.00 | 32,700.00 | 32,587.82 | 144,095 |
| Oct 4, 2023 | 34,550.00 | 34,750.00 | 32,450.00 | 32,900.00 | 32,787.14 | 228,019 |
| Sep 27, 2023 | 32,950.00 | 33,900.00 | 32,600.00 | 33,700.00 | 33,584.39 | 116,613 |
| Sep 26, 2023 | 33,650.00 | 34,050.00 | 32,450.00 | 32,900.00 | 32,787.14 | 249,572 |
| Sep 25, 2023 | 33,500.00 | 34,700.00 | 33,250.00 | 33,650.00 | 33,534.56 | 193,104 |
| Sep 22, 2023 | 34,250.00 | 34,900.00 | 33,500.00 | 33,850.00 | 33,733.88 | 229,970 |
| Sep 21, 2023 | 37,600.00 | 37,600.00 | 34,600.00 | 34,700.00 | 34,580.96 | 404,583 |
| Sep 20, 2023 | 37,000.00 | 38,000.00 | 36,350.00 | 37,700.00 | 37,570.67 | 232,996 |
| Sep 19, 2023 | 36,800.00 | 38,050.00 | 36,650.00 | 36,900.00 | 36,773.41 | 114,816 |
| Sep 18, 2023 | 36,550.00 | 37,400.00 | 36,150.00 | 37,000.00 | 36,873.07 | 71,920 |
| Sep 15, 2023 | 37,950.00 | 38,100.00 | 36,250.00 | 37,150.00 | 37,022.55 | 202,906 |
| Sep 14, 2023 | 37,700.00 | 38,550.00 | 37,450.00 | 38,100.00 | 37,969.30 | 144,468 |
| Sep 13, 2023 | 37,350.00 | 37,850.00 | 36,750.00 | 37,200.00 | 37,072.38 | 141,904 |
| Sep 12, 2023 | 38,750.00 | 39,200.00 | 37,250.00 | 37,800.00 | 37,670.32 | 194,080 |
| Sep 11, 2023 | 38,850.00 | 39,100.00 | 37,800.00 | 38,700.00 | 38,567.24 | 157,674 |
| Sep 8, 2023 | 38,250.00 | 38,650.00 | 37,550.00 | 38,550.00 | 38,417.75 | 125,559 |
| Sep 7, 2023 | 38,400.00 | 39,350.00 | 37,800.00 | 38,150.00 | 38,019.13 | 170,901 |
| Sep 6, 2023 | 37,100.00 | 39,650.00 | 36,700.00 | 38,700.00 | 38,567.24 | 660,547 |
| Sep 5, 2023 | 36,400.00 | 37,500.00 | 35,850.00 | 37,100.00 | 36,972.73 | 134,639 |
| Sep 4, 2023 | 36,350.00 | 36,600.00 | 35,800.00 | 36,400.00 | 36,275.13 | 145,138 |
| Sep 1, 2023 | 36,550.00 | 36,800.00 | 35,550.00 | 36,000.00 | 35,876.50 | 183,692 |
| Aug 31, 2023 | 35,050.00 | 36,650.00 | 34,950.00 | 36,500.00 | 36,374.79 | 247,204 |
| Aug 30, 2023 | 35,500.00 | 35,500.00 | 34,650.00 | 35,150.00 | 35,029.42 | 152,007 |
| Aug 29, 2023 | 34,000.00 | 36,100.00 | 34,000.00 | 35,200.00 | 35,079.25 | 220,069 |
| Aug 28, 2023 | 34,900.00 | 35,450.00 | 33,800.00 | 34,200.00 | 34,082.68 | 144,316 |
| Aug 25, 2023 | 34,850.00 | 34,950.00 | 34,100.00 | 34,450.00 | 34,331.82 | 122,795 |
| Aug 24, 2023 | 33,900.00 | 35,600.00 | 33,600.00 | 35,400.00 | 35,278.56 | 303,634 |
| Aug 23, 2023 | 34,500.00 | 34,950.00 | 33,450.00 | 33,700.00 | 33,584.39 | 227,174 |
| Aug 22, 2023 | 35,200.00 | 35,650.00 | 34,500.00 | 34,700.00 | 34,580.96 | 182,161 |
| Aug 21, 2023 | 35,350.00 | 36,050.00 | 34,800.00 | 35,200.00 | 35,079.25 | 260,644 |
| Aug 18, 2023 | 37,050.00 | 37,050.00 | 33,700.00 | 35,450.00 | 35,328.39 | 389,653 |
| Aug 17, 2023 | 37,550.00 | 38,250.00 | 36,350.00 | 36,800.00 | 36,673.76 | 256,581 |
| Aug 16, 2023 | 38,550.00 | 39,900.00 | 36,800.00 | 38,300.00 | 38,168.61 | 421,642 |
| Aug 14, 2023 | 39,000.00 | 39,850.00 | 38,350.00 | 38,900.00 | 38,766.55 | 247,103 |
| Aug 11, 2023 | 38,100.00 | 39,350.00 | 37,850.00 | 39,000.00 | 38,866.21 | 236,160 |
| Aug 10, 2023 | 38,000.00 | 38,700.00 | 37,750.00 | 38,100.00 | 37,969.30 | 141,070 |
| Aug 9, 2023 | 35,900.00 | 38,200.00 | 35,650.00 | 38,100.00 | 37,969.30 | 352,965 |
| Aug 8, 2023 | 36,150.00 | 36,700.00 | 35,200.00 | 35,850.00 | 35,727.02 | 273,718 |
| Aug 7, 2023 | 38,600.00 | 38,650.00 | 34,400.00 | 35,600.00 | 35,477.87 | 736,251 |
| Aug 4, 2023 | 40,300.00 | 40,350.00 | 38,150.00 | 38,650.00 | 38,517.41 | 288,807 |
| Aug 3, 2023 | 37,200.00 | 40,300.00 | 37,100.00 | 39,750.00 | 39,613.64 | 499,118 |
| Aug 2, 2023 | 37,850.00 | 38,300.00 | 36,800.00 | 36,900.00 | 36,773.41 | 216,143 |
| Aug 1, 2023 | 38,500.00 | 38,750.00 | 37,450.00 | 37,900.00 | 37,769.98 | 229,626 |
| Jul 31, 2023 | 38,750.00 | 38,750.00 | 37,100.00 | 37,900.00 | 37,769.98 | 285,000 |
| Jul 28, 2023 | 37,000.00 | 39,200.00 | 36,550.00 | 38,750.00 | 38,617.07 | 366,985 |
| Jul 27, 2023 | 36,450.00 | 38,150.00 | 36,450.00 | 37,000.00 | 36,873.07 | 301,491 |
| Jul 26, 2023 | 39,300.00 | 39,300.00 | 36,400.00 | 36,450.00 | 36,324.96 | 808,358 |
| Jul 25, 2023 | 40,850.00 | 40,850.00 | 38,600.00 | 39,650.00 | 39,513.98 | 412,041 |
| Jul 24, 2023 | 40,550.00 | 41,700.00 | 40,250.00 | 41,100.00 | 40,959.00 | 485,329 |
| Jul 21, 2023 | 39,350.00 | 40,900.00 | 39,050.00 | 40,200.00 | 40,062.09 | 502,787 |
| Jul 20, 2023 | 36,600.00 | 39,850.00 | 36,450.00 | 39,400.00 | 39,264.84 | 571,684 |
| Jul 19, 2023 | 35,100.00 | 37,200.00 | 34,850.00 | 36,950.00 | 36,823.24 | 467,885 |
| Jul 18, 2023 | 34,750.00 | 35,500.00 | 34,750.00 | 35,100.00 | 34,979.59 | 134,885 |
| Jul 17, 2023 | 35,350.00 | 35,400.00 | 34,700.00 | 35,100.00 | 34,979.59 | 206,781 |
| Jul 14, 2023 | 35,800.00 | 36,200.00 | 34,850.00 | 35,350.00 | 35,228.73 | 239,521 |
| Jul 13, 2023 | 36,350.00 | 38,050.00 | 35,400.00 | 36,000.00 | 35,876.50 | 697,406 |
| Jul 12, 2023 | 35,700.00 | 36,150.00 | 34,400.00 | 36,100.00 | 35,976.16 | 237,850 |
| Jul 10, 2023 | 37,400.00 | 37,650.00 | 34,600.00 | 35,500.00 | 35,378.21 | 458,171 |
| Jul 7, 2023 | 35,700.00 | 37,350.00 | 35,100.00 | 36,950.00 | 36,823.24 | 382,060 |
| Jul 6, 2023 | 35,250.00 | 36,800.00 | 35,000.00 | 35,550.00 | 35,428.04 | 278,843 |
| Jul 5, 2023 | 35,600.00 | 36,050.00 | 34,850.00 | 35,600.00 | 35,477.87 | 155,284 |
| Jul 4, 2023 | 34,500.00 | 35,800.00 | 34,350.00 | 35,550.00 | 35,428.04 | 187,970 |
| Jul 3, 2023 | 34,550.00 | 35,450.00 | 34,100.00 | 34,550.00 | 34,431.48 | 184,821 |
| Jun 30, 2023 | 34,050.00 | 34,750.00 | 33,600.00 | 34,550.00 | 34,431.48 | 106,981 |
| Jun 29, 2023 | 35,400.00 | 36,000.00 | 33,700.00 | 34,000.00 | 33,883.36 | 234,067 |
| Jun 28, 2023 | 36,100.00 | 37,800.00 | 35,250.00 | 35,400.00 | 35,278.56 | 474,528 |
| Jun 27, 2023 | 34,750.00 | 36,150.00 | 34,650.00 | 35,950.00 | 35,826.67 | 345,536 |
| Jun 26, 2023 | 33,700.00 | 35,500.00 | 33,700.00 | 34,400.00 | 34,281.99 | 195,993 |
| Jun 23, 2023 | 33,500.00 | 34,150.00 | 33,050.00 | 34,000.00 | 33,883.36 | 122,311 |
| Jun 22, 2023 | 33,150.00 | 34,000.00 | 32,750.00 | 33,150.00 | 33,036.28 | 177,839 |
| Jun 21, 2023 | 34,850.00 | 35,500.00 | 33,450.00 | 33,500.00 | 33,385.08 | 201,799 |
| Jun 20, 2023 | 33,600.00 | 35,800.00 | 33,450.00 | 35,000.00 | 34,879.93 | 339,817 |
| Jun 19, 2023 | 33,150.00 | 33,750.00 | 32,300.00 | 33,550.00 | 33,434.91 | 258,605 |
| Jun 16, 2023 | 34,600.00 | 35,900.00 | 33,050.00 | 33,250.00 | 33,135.93 | 381,431 |
| Jun 15, 2023 | 34,450.00 | 35,000.00 | 33,250.00 | 34,350.00 | 34,232.16 | 242,932 |
| Jun 14, 2023 | 35,050.00 | 35,200.00 | 34,100.00 | 34,750.00 | 34,630.79 | 161,550 |
| Jun 13, 2023 | 34,300.00 | 35,700.00 | 34,300.00 | 35,000.00 | 34,879.93 | 192,352 |
| Jun 12, 2023 | 36,300.00 | 36,400.00 | 34,100.00 | 34,300.00 | 34,182.33 | 310,074 |
| Jun 9, 2023 | 36,400.00 | 36,800.00 | 35,800.00 | 36,250.00 | 36,125.64 | 350,113 |
| Jun 8, 2023 | 35,750.00 | 37,150.00 | 35,400.00 | 36,200.00 | 36,075.81 | 374,081 |
| Jun 7, 2023 | 36,050.00 | 36,700.00 | 35,250.00 | 35,500.00 | 35,378.21 | 252,111 |
| Jun 5, 2023 | 34,800.00 | 36,050.00 | 34,450.00 | 35,950.00 | 35,826.67 | 223,807 |
| Jun 2, 2023 | 34,650.00 | 35,150.00 | 34,350.00 | 34,750.00 | 34,630.79 | 173,269 |
| Jun 1, 2023 | 34,100.00 | 34,850.00 | 33,900.00 | 34,350.00 | 34,232.16 | 194,881 |
| May 31, 2023 | 33,900.00 | 34,550.00 | 33,450.00 | 34,200.00 | 34,082.68 | 208,089 |
| May 30, 2023 | 34,400.00 | 34,550.00 | 33,350.00 | 33,900.00 | 33,783.70 | 154,755 |
| May 26, 2023 | 34,100.00 | 34,500.00 | 33,650.00 | 34,250.00 | 34,132.50 | 161,888 |
| May 25, 2023 | 33,700.00 | 34,200.00 | 33,000.00 | 33,950.00 | 33,833.53 | 240,907 |
| May 24, 2023 | 32,700.00 | 34,400.00 | 32,250.00 | 33,900.00 | 33,783.70 | 397,104 |
| May 23, 2023 | 31,950.00 | 33,000.00 | 31,850.00 | 32,700.00 | 32,587.82 | 204,859 |
| May 22, 2023 | 32,150.00 | 33,400.00 | 31,550.00 | 31,900.00 | 31,790.57 | 323,891 |
| May 19, 2023 | 32,200.00 | 32,700.00 | 31,500.00 | 31,950.00 | 31,840.39 | 199,783 |
| May 18, 2023 | 32,350.00 | 32,950.00 | 31,800.00 | 32,200.00 | 32,089.54 | 206,078 |
| May 17, 2023 | 32,000.00 | 32,350.00 | 31,400.00 | 32,050.00 | 31,940.05 | 236,065 |
| May 16, 2023 | 31,100.00 | 32,400.00 | 30,900.00 | 31,800.00 | 31,690.91 | 407,429 |
| May 15, 2023 | 30,900.00 | 31,000.00 | 29,550.00 | 30,450.00 | 30,345.54 | 169,644 |
| May 12, 2023 | 31,100.00 | 31,850.00 | 30,600.00 | 30,800.00 | 30,694.34 | 212,237 |
| May 11, 2023 | 29,950.00 | 31,550.00 | 29,900.00 | 30,850.00 | 30,744.17 | 238,252 |
| May 10, 2023 | 29,800.00 | 30,100.00 | 29,350.00 | 29,450.00 | 29,348.97 | 147,745 |
| May 9, 2023 | 30,750.00 | 31,100.00 | 29,750.00 | 29,950.00 | 29,847.26 | 179,943 |
| May 8, 2023 | 31,300.00 | 31,350.00 | 30,250.00 | 30,750.00 | 30,644.51 | 186,397 |
| May 4, 2023 | 29,350.00 | 31,200.00 | 29,200.00 | 31,200.00 | 31,092.97 | 288,809 |
| May 3, 2023 | 29,650.00 | 30,150.00 | 29,050.00 | 29,200.00 | 29,099.83 | 138,750 |
| May 2, 2023 | 30,250.00 | 30,450.00 | 29,250.00 | 30,100.00 | 29,996.74 | 173,036 |
| Apr 28, 2023 | 30,700.00 | 30,850.00 | 29,750.00 | 30,700.00 | 30,594.68 | 188,885 |
| Apr 27, 2023 | 30,600.00 | 31,650.00 | 29,350.00 | 30,700.00 | 30,594.68 | 335,463 |
| Apr 26, 2023 | 29,300.00 | 31,400.00 | 28,950.00 | 30,300.00 | 30,196.05 | 442,005 |