KOSDAQ - Delayed Quote • KRW
Maum.AI, Inc. (377480.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 | 21,600.00 | 21,900.00 | 21,350.00 | 21,400.00 | 21,400.00 | 24,574 |
| Apr 25, 2024 | 21,900.00 | 22,100.00 | 21,450.00 | 21,500.00 | 21,500.00 | 38,103 |
| Apr 24, 2024 | 21,150.00 | 22,300.00 | 21,100.00 | 22,050.00 | 22,050.00 | 86,745 |
| Apr 23, 2024 | 20,700.00 | 21,400.00 | 20,700.00 | 20,950.00 | 20,950.00 | 41,031 |
| Apr 22, 2024 | 20,050.00 | 20,700.00 | 20,050.00 | 20,650.00 | 20,650.00 | 43,877 |
| Apr 19, 2024 | 21,200.00 | 21,200.00 | 19,880.00 | 20,350.00 | 20,350.00 | 80,252 |
| Apr 18, 2024 | 21,200.00 | 21,700.00 | 21,000.00 | 21,350.00 | 21,350.00 | 38,445 |
| Apr 17, 2024 | 20,400.00 | 21,600.00 | 20,400.00 | 21,200.00 | 21,200.00 | 73,563 |
| Apr 16, 2024 | 22,250.00 | 22,250.00 | 20,300.00 | 20,300.00 | 20,300.00 | 143,564 |
| Apr 15, 2024 | 22,650.00 | 22,800.00 | 22,100.00 | 22,300.00 | 22,300.00 | 62,841 |
| Apr 12, 2024 | 23,100.00 | 23,750.00 | 22,550.00 | 23,250.00 | 23,250.00 | 55,970 |
| Apr 11, 2024 | 22,600.00 | 23,100.00 | 22,300.00 | 22,950.00 | 22,950.00 | 39,494 |
| Apr 9, 2024 | 22,800.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 45,191 |
| Apr 8, 2024 | 23,550.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | 68,070 |
| Apr 5, 2024 | 23,600.00 | 23,850.00 | 23,000.00 | 23,200.00 | 23,200.00 | 85,846 |
| Apr 4, 2024 | 23,900.00 | 24,250.00 | 23,800.00 | 24,150.00 | 24,150.00 | 66,713 |
| Apr 3, 2024 | 24,900.00 | 25,000.00 | 23,400.00 | 23,850.00 | 23,850.00 | 126,071 |
| Apr 2, 2024 | 26,100.00 | 26,100.00 | 24,950.00 | 25,050.00 | 25,050.00 | 94,412 |
| Apr 1, 2024 | 25,950.00 | 26,150.00 | 25,800.00 | 25,950.00 | 25,950.00 | 54,844 |
| Mar 29, 2024 | 25,600.00 | 26,050.00 | 25,500.00 | 25,600.00 | 25,600.00 | 61,569 |
| Mar 28, 2024 | 26,200.00 | 26,350.00 | 25,500.00 | 25,600.00 | 25,600.00 | 115,375 |
| Mar 27, 2024 | 26,550.00 | 26,650.00 | 26,050.00 | 26,200.00 | 26,200.00 | 78,677 |
| Mar 26, 2024 | 26,400.00 | 26,750.00 | 26,200.00 | 26,550.00 | 26,550.00 | 59,600 |
| Mar 25, 2024 | 26,950.00 | 27,050.00 | 26,300.00 | 26,500.00 | 26,500.00 | 80,167 |
| Mar 22, 2024 | 27,100.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,850.00 | 52,622 |
| Mar 21, 2024 | 27,150.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 71,135 |
| Mar 20, 2024 | 27,000.00 | 27,150.00 | 26,600.00 | 26,800.00 | 26,800.00 | 68,460 |
| Mar 19, 2024 | 27,700.00 | 27,700.00 | 26,700.00 | 26,900.00 | 26,900.00 | 76,375 |
| Mar 18, 2024 | 27,300.00 | 27,550.00 | 26,500.00 | 27,250.00 | 27,250.00 | 110,389 |
| Mar 15, 2024 | 27,800.00 | 29,100.00 | 27,050.00 | 27,150.00 | 27,150.00 | 420,961 |
| Mar 14, 2024 | 27,400.00 | 27,850.00 | 27,100.00 | 27,600.00 | 27,600.00 | 141,864 |
| Mar 13, 2024 | 26,600.00 | 28,000.00 | 26,500.00 | 27,350.00 | 27,350.00 | 229,941 |
| Mar 12, 2024 | 26,300.00 | 26,550.00 | 26,100.00 | 26,450.00 | 26,450.00 | 70,386 |
| Mar 11, 2024 | 26,700.00 | 26,700.00 | 26,050.00 | 26,150.00 | 26,150.00 | 70,175 |
| Mar 8, 2024 | 26,750.00 | 26,750.00 | 26,350.00 | 26,600.00 | 26,600.00 | 74,036 |
| Mar 7, 2024 | 27,400.00 | 27,450.00 | 26,300.00 | 26,600.00 | 26,600.00 | 127,496 |
| Mar 6, 2024 | 27,450.00 | 28,550.00 | 27,200.00 | 27,400.00 | 27,400.00 | 229,044 |
| Mar 5, 2024 | 27,350.00 | 27,800.00 | 27,150.00 | 27,350.00 | 27,350.00 | 141,566 |
| Mar 4, 2024 | 26,550.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | 131,885 |
| Feb 29, 2024 | 26,600.00 | 26,800.00 | 26,000.00 | 26,200.00 | 26,200.00 | 81,376 |
| Feb 28, 2024 | 26,800.00 | 27,150.00 | 26,300.00 | 26,550.00 | 26,550.00 | 102,876 |
| Feb 27, 2024 | 27,600.00 | 27,700.00 | 26,550.00 | 26,750.00 | 26,750.00 | 130,279 |
| Feb 26, 2024 | 27,850.00 | 28,100.00 | 27,300.00 | 27,700.00 | 27,700.00 | 82,639 |
| Feb 23, 2024 | 28,600.00 | 28,800.00 | 27,800.00 | 27,850.00 | 27,850.00 | 157,690 |
| Feb 22, 2024 | 27,000.00 | 28,550.00 | 26,950.00 | 28,500.00 | 28,500.00 | 281,142 |
| Feb 21, 2024 | 26,650.00 | 27,050.00 | 26,500.00 | 26,600.00 | 26,600.00 | 111,035 |
| Feb 20, 2024 | 27,450.00 | 27,500.00 | 26,650.00 | 27,150.00 | 27,150.00 | 101,137 |
| Feb 19, 2024 | 27,850.00 | 28,350.00 | 27,350.00 | 27,350.00 | 27,350.00 | 136,875 |
| Feb 16, 2024 | 28,250.00 | 28,950.00 | 27,650.00 | 28,000.00 | 28,000.00 | 260,258 |
| Feb 15, 2024 | 28,550.00 | 28,550.00 | 27,600.00 | 27,700.00 | 27,700.00 | 120,834 |
| Feb 14, 2024 | 27,500.00 | 28,300.00 | 27,100.00 | 28,300.00 | 28,300.00 | 145,884 |
| Feb 13, 2024 | 27,200.00 | 27,900.00 | 26,900.00 | 27,850.00 | 27,850.00 | 146,521 |
| Feb 8, 2024 | 26,600.00 | 27,100.00 | 26,350.00 | 27,100.00 | 27,100.00 | 108,072 |
| Feb 7, 2024 | 26,600.00 | 26,600.00 | 26,050.00 | 26,300.00 | 26,300.00 | 63,215 |
| Feb 6, 2024 | 26,100.00 | 26,500.00 | 25,350.00 | 26,250.00 | 26,250.00 | 85,356 |
| Feb 5, 2024 | 26,650.00 | 26,900.00 | 25,800.00 | 25,800.00 | 25,800.00 | 79,273 |
| Feb 2, 2024 | 26,600.00 | 26,900.00 | 26,350.00 | 26,750.00 | 26,750.00 | 90,913 |
| Feb 1, 2024 | 25,100.00 | 26,400.00 | 25,100.00 | 26,400.00 | 26,400.00 | 117,426 |
| Jan 31, 2024 | 26,350.00 | 26,700.00 | 25,400.00 | 25,550.00 | 25,550.00 | 136,660 |
| Jan 30, 2024 | 27,650.00 | 28,050.00 | 26,200.00 | 26,400.00 | 26,400.00 | 215,804 |
| Jan 29, 2024 | 29,050.00 | 29,100.00 | 27,550.00 | 27,850.00 | 27,850.00 | 269,114 |
| Jan 26, 2024 | 29,750.00 | 30,300.00 | 28,900.00 | 29,000.00 | 29,000.00 | 274,179 |
| Jan 25, 2024 | 29,800.00 | 30,400.00 | 28,900.00 | 29,750.00 | 29,750.00 | 368,389 |
| Jan 24, 2024 | 29,350.00 | 30,750.00 | 28,550.00 | 30,200.00 | 30,200.00 | 409,700 |
| Jan 23, 2024 | 29,950.00 | 30,250.00 | 28,700.00 | 29,300.00 | 29,300.00 | 332,646 |
| Jan 22, 2024 | 30,800.00 | 31,300.00 | 29,750.00 | 30,400.00 | 30,400.00 | 755,280 |
| Jan 19, 2024 | 30,700.00 | 30,700.00 | 29,100.00 | 29,700.00 | 29,700.00 | 717,643 |
| Jan 18, 2024 | 26,950.00 | 30,150.00 | 26,950.00 | 29,100.00 | 29,100.00 | 857,772 |
| Jan 17, 2024 | 28,500.00 | 28,900.00 | 27,000.00 | 27,300.00 | 27,300.00 | 290,757 |
| Jan 16, 2024 | 29,500.00 | 29,500.00 | 28,050.00 | 28,500.00 | 28,500.00 | 264,573 |
| Jan 15, 2024 | 28,400.00 | 29,750.00 | 28,400.00 | 29,200.00 | 29,200.00 | 367,628 |
| Jan 12, 2024 | 29,200.00 | 31,000.00 | 28,250.00 | 28,600.00 | 28,600.00 | 784,896 |
| Jan 11, 2024 | 29,300.00 | 29,550.00 | 28,550.00 | 28,900.00 | 28,900.00 | 240,439 |
| Jan 10, 2024 | 29,900.00 | 29,950.00 | 28,800.00 | 29,300.00 | 29,300.00 | 361,251 |
| Jan 9, 2024 | 30,300.00 | 30,450.00 | 28,800.00 | 29,950.00 | 29,950.00 | 494,082 |
| Jan 8, 2024 | 30,700.00 | 31,850.00 | 29,550.00 | 29,800.00 | 29,800.00 | 1,805,198 |
| Jan 5, 2024 | 27,200.00 | 30,950.00 | 27,000.00 | 29,350.00 | 29,350.00 | 2,543,456 |
| Jan 4, 2024 | 26,900.00 | 27,250.00 | 26,350.00 | 27,000.00 | 27,000.00 | 195,010 |
| Jan 3, 2024 | 26,250.00 | 27,100.00 | 25,950.00 | 27,000.00 | 27,000.00 | 210,072 |
| Jan 2, 2024 | 26,050.00 | 26,800.00 | 25,700.00 | 26,550.00 | 26,550.00 | 147,709 |
| Dec 28, 2023 | 25,300.00 | 26,150.00 | 25,050.00 | 26,000.00 | 26,000.00 | 121,920 |
| Dec 27, 2023 | 24,650.00 | 25,150.00 | 24,650.00 | 25,000.00 | 25,000.00 | 84,220 |
| Dec 26, 2023 | 25,300.00 | 25,650.00 | 24,550.00 | 24,650.00 | 24,650.00 | 98,218 |
| Dec 22, 2023 | 26,050.00 | 26,050.00 | 25,300.00 | 25,300.00 | 25,300.00 | 89,416 |
| Dec 21, 2023 | 26,050.00 | 26,300.00 | 25,550.00 | 25,650.00 | 25,650.00 | 107,199 |
| Dec 20, 2023 | 26,600.00 | 26,600.00 | 26,150.00 | 26,350.00 | 26,350.00 | 82,017 |
| Dec 19, 2023 | 26,750.00 | 27,050.00 | 26,050.00 | 26,200.00 | 26,200.00 | 127,521 |
| Dec 18, 2023 | 25,800.00 | 26,550.00 | 25,800.00 | 26,500.00 | 26,500.00 | 125,300 |
| Dec 15, 2023 | 26,000.00 | 26,050.00 | 25,500.00 | 25,700.00 | 25,700.00 | 78,508 |
| Dec 14, 2023 | 26,350.00 | 26,550.00 | 25,500.00 | 25,700.00 | 25,700.00 | 123,022 |
| Dec 13, 2023 | 27,100.00 | 27,150.00 | 25,800.00 | 25,900.00 | 25,900.00 | 116,962 |
| Dec 12, 2023 | 26,300.00 | 27,350.00 | 25,900.00 | 26,750.00 | 26,750.00 | 200,957 |
| Dec 11, 2023 | 26,200.00 | 26,450.00 | 25,700.00 | 26,450.00 | 26,450.00 | 112,136 |
| Dec 8, 2023 | 25,850.00 | 26,150.00 | 25,550.00 | 26,150.00 | 26,150.00 | 205,476 |
| Dec 7, 2023 | 25,300.00 | 25,400.00 | 24,450.00 | 24,650.00 | 24,650.00 | 147,691 |
| Dec 6, 2023 | 25,800.00 | 26,050.00 | 24,950.00 | 25,400.00 | 25,400.00 | 139,965 |
| Dec 5, 2023 | 26,100.00 | 26,700.00 | 25,450.00 | 25,750.00 | 25,750.00 | 193,869 |
| Dec 4, 2023 | 27,200.00 | 27,550.00 | 26,450.00 | 26,600.00 | 26,600.00 | 159,941 |
| Dec 1, 2023 | 28,050.00 | 28,050.00 | 27,200.00 | 27,200.00 | 27,200.00 | 212,531 |
| Nov 30, 2023 | 28,250.00 | 28,650.00 | 27,700.00 | 28,250.00 | 28,250.00 | 172,846 |
| Nov 29, 2023 | 28,450.00 | 29,200.00 | 27,850.00 | 28,200.00 | 28,200.00 | 386,184 |
| Nov 28, 2023 | 27,350.00 | 28,250.00 | 27,100.00 | 28,150.00 | 28,150.00 | 228,281 |
| Nov 27, 2023 | 28,900.00 | 28,950.00 | 27,000.00 | 27,600.00 | 27,600.00 | 349,484 |
| Nov 24, 2023 | 28,650.00 | 29,250.00 | 28,400.00 | 29,100.00 | 29,100.00 | 181,609 |
| Nov 23, 2023 | 29,350.00 | 29,350.00 | 28,800.00 | 28,800.00 | 28,800.00 | 202,061 |
| Nov 22, 2023 | 29,850.00 | 29,900.00 | 28,650.00 | 29,100.00 | 29,100.00 | 372,851 |
| Nov 21, 2023 | 31,400.00 | 31,750.00 | 30,200.00 | 30,500.00 | 30,500.00 | 506,301 |
| Nov 20, 2023 | 29,900.00 | 31,650.00 | 29,700.00 | 30,150.00 | 30,150.00 | 614,178 |
| Nov 17, 2023 | 29,500.00 | 30,250.00 | 28,700.00 | 30,250.00 | 30,250.00 | 397,095 |
| Nov 16, 2023 | 29,850.00 | 29,850.00 | 28,500.00 | 29,400.00 | 29,400.00 | 275,169 |
| Nov 15, 2023 | 30,200.00 | 30,250.00 | 29,500.00 | 29,700.00 | 29,700.00 | 339,277 |
| Nov 14, 2023 | 28,800.00 | 29,500.00 | 28,800.00 | 29,450.00 | 29,450.00 | 237,262 |
| Nov 13, 2023 | 29,450.00 | 30,250.00 | 28,400.00 | 28,750.00 | 28,750.00 | 477,662 |
| Nov 10, 2023 | 28,500.00 | 29,450.00 | 28,300.00 | 28,650.00 | 28,650.00 | 241,336 |
| Nov 9, 2023 | 28,700.00 | 29,700.00 | 28,450.00 | 29,050.00 | 29,050.00 | 530,921 |
| Nov 8, 2023 | 29,700.00 | 30,100.00 | 27,800.00 | 28,000.00 | 28,000.00 | 384,134 |
| Nov 7, 2023 | 29,400.00 | 30,400.00 | 28,150.00 | 29,350.00 | 29,350.00 | 943,883 |
| Nov 6, 2023 | 28,600.00 | 29,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 703,345 |
| Nov 3, 2023 | 28,350.00 | 29,500.00 | 27,700.00 | 28,200.00 | 28,200.00 | 1,073,507 |
| Nov 2, 2023 | 25,500.00 | 28,800.00 | 25,350.00 | 27,750.00 | 27,750.00 | 1,251,588 |
| Nov 1, 2023 | 25,100.00 | 26,600.00 | 24,700.00 | 26,550.00 | 26,550.00 | 648,769 |
| Oct 31, 2023 | 26,400.00 | 26,450.00 | 24,300.00 | 25,200.00 | 25,200.00 | 744,597 |
| Oct 30, 2023 | 23,650.00 | 25,450.00 | 23,650.00 | 25,100.00 | 25,100.00 | 549,293 |
| Oct 27, 2023 | 23,500.00 | 24,100.00 | 23,100.00 | 23,300.00 | 23,300.00 | 138,397 |
| Oct 26, 2023 | 23,050.00 | 23,500.00 | 22,750.00 | 23,200.00 | 23,200.00 | 136,653 |
| Oct 25, 2023 | 24,800.00 | 25,300.00 | 23,900.00 | 23,900.00 | 23,900.00 | 235,152 |
| Oct 24, 2023 | 23,500.00 | 24,500.00 | 22,700.00 | 24,500.00 | 24,500.00 | 238,986 |
| Oct 23, 2023 | 22,700.00 | 23,550.00 | 22,650.00 | 22,900.00 | 22,900.00 | 105,661 |
| Oct 20, 2023 | 22,550.00 | 23,500.00 | 21,700.00 | 23,100.00 | 23,100.00 | 242,461 |
| Oct 19, 2023 | 23,500.00 | 23,600.00 | 22,800.00 | 22,900.00 | 22,900.00 | 186,528 |
| Oct 18, 2023 | 25,450.00 | 25,600.00 | 23,900.00 | 24,050.00 | 24,050.00 | 292,774 |
| Oct 17, 2023 | 25,750.00 | 25,750.00 | 24,950.00 | 25,300.00 | 25,300.00 | 456,112 |
| Oct 16, 2023 | 26,600.00 | 26,850.00 | 24,600.00 | 26,850.00 | 26,850.00 | 656,077 |
| Oct 13, 2023 | 26,150.00 | 27,700.00 | 25,100.00 | 27,250.00 | 27,250.00 | 362,201 |
| Oct 12, 2023 | 25,200.00 | 26,300.00 | 24,950.00 | 26,250.00 | 26,250.00 | 287,434 |
| Oct 11, 2023 | 24,750.00 | 26,600.00 | 22,550.00 | 24,400.00 | 24,400.00 | 664,942 |
| Oct 10, 2023 | 24,600.00 | 24,950.00 | 23,750.00 | 24,200.00 | 24,200.00 | 218,295 |
| Oct 6, 2023 | 23,650.00 | 24,800.00 | 23,650.00 | 24,600.00 | 24,600.00 | 145,968 |
| Oct 5, 2023 | 25,300.00 | 25,600.00 | 23,500.00 | 23,750.00 | 23,750.00 | 214,288 |
| Oct 4, 2023 | 26,050.00 | 26,100.00 | 24,800.00 | 24,800.00 | 24,800.00 | 191,049 |
| Sep 27, 2023 | 25,300.00 | 26,950.00 | 25,300.00 | 26,600.00 | 26,600.00 | 268,078 |
| Sep 26, 2023 | 26,800.00 | 27,350.00 | 25,850.00 | 25,850.00 | 25,850.00 | 263,359 |
| Sep 25, 2023 | 27,650.00 | 28,150.00 | 26,600.00 | 26,750.00 | 26,750.00 | 227,846 |
| Sep 22, 2023 | 27,150.00 | 28,450.00 | 27,000.00 | 27,700.00 | 27,700.00 | 330,059 |
| Sep 21, 2023 | 28,900.00 | 28,950.00 | 27,550.00 | 27,650.00 | 27,650.00 | 344,447 |
| Sep 20, 2023 | 29,000.00 | 29,300.00 | 28,050.00 | 28,700.00 | 28,700.00 | 303,216 |
| Sep 19, 2023 | 30,000.00 | 30,400.00 | 28,600.00 | 29,000.00 | 29,000.00 | 368,476 |
| Sep 18, 2023 | 30,750.00 | 31,300.00 | 29,250.00 | 30,250.00 | 30,250.00 | 504,908 |
| Sep 15, 2023 | 31,900.00 | 31,950.00 | 30,100.00 | 30,450.00 | 30,450.00 | 419,903 |
| Sep 14, 2023 | 31,600.00 | 32,050.00 | 30,550.00 | 31,900.00 | 31,900.00 | 518,397 |
| Sep 13, 2023 | 33,000.00 | 33,350.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1,052,966 |
| Sep 12, 2023 | 37,500.00 | 37,500.00 | 32,850.00 | 33,350.00 | 33,350.00 | 1,489,662 |
| Sep 11, 2023 | 36,450.00 | 39,050.00 | 35,100.00 | 38,600.00 | 38,600.00 | 2,245,839 |
| Sep 8, 2023 | 33,750.00 | 36,500.00 | 33,450.00 | 35,750.00 | 35,750.00 | 1,727,639 |
| Sep 7, 2023 | 34,200.00 | 35,500.00 | 33,450.00 | 34,050.00 | 34,050.00 | 686,544 |
| Sep 6, 2023 | 33,400.00 | 34,850.00 | 32,800.00 | 34,850.00 | 34,850.00 | 912,108 |
| Sep 5, 2023 | 33,500.00 | 34,350.00 | 32,850.00 | 34,300.00 | 34,300.00 | 951,427 |
| Sep 4, 2023 | 35,050.00 | 35,150.00 | 32,700.00 | 33,000.00 | 33,000.00 | 1,510,786 |
| Sep 1, 2023 | 35,400.00 | 38,050.00 | 34,950.00 | 36,350.00 | 36,350.00 | 3,668,196 |
| Aug 31, 2023 | 35,900.00 | 36,650.00 | 34,700.00 | 36,300.00 | 36,300.00 | 3,431,169 |
| Aug 30, 2023 | 33,300.00 | 40,250.00 | 33,100.00 | 36,300.00 | 36,300.00 | 18,149,080 |
| Aug 29, 2023 | 29,300.00 | 31,850.00 | 27,150.00 | 31,850.00 | 31,850.00 | 7,992,026 |
| Aug 28, 2023 | 23,000.00 | 24,650.00 | 22,700.00 | 24,500.00 | 24,500.00 | 373,096 |
| Aug 25, 2023 | 23,300.00 | 23,300.00 | 22,400.00 | 22,650.00 | 22,650.00 | 159,432 |
| Aug 24, 2023 | 22,500.00 | 24,350.00 | 22,500.00 | 23,750.00 | 23,750.00 | 415,916 |
| Aug 23, 2023 | 22,000.00 | 22,550.00 | 21,800.00 | 21,900.00 | 21,900.00 | 85,608 |
| Aug 22, 2023 | 23,050.00 | 23,350.00 | 22,250.00 | 22,300.00 | 22,300.00 | 102,092 |
| Aug 21, 2023 | 23,350.00 | 23,450.00 | 22,700.00 | 22,700.00 | 22,700.00 | 106,011 |
| Aug 18, 2023 | 22,100.00 | 23,050.00 | 21,950.00 | 22,900.00 | 22,900.00 | 164,246 |
| Aug 17, 2023 | 21,950.00 | 22,750.00 | 21,500.00 | 22,550.00 | 22,550.00 | 142,007 |
| Aug 16, 2023 | 22,800.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | 166,071 |
| Aug 14, 2023 | 23,350.00 | 24,000.00 | 22,650.00 | 23,250.00 | 23,250.00 | 188,957 |
| Aug 11, 2023 | 23,450.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | 142,736 |
| Aug 10, 2023 | 24,550.00 | 24,550.00 | 23,050.00 | 23,450.00 | 23,450.00 | 249,661 |
| Aug 9, 2023 | 25,050.00 | 25,300.00 | 24,100.00 | 24,850.00 | 24,850.00 | 175,605 |
| Aug 8, 2023 | 26,400.00 | 26,800.00 | 24,800.00 | 25,150.00 | 25,150.00 | 277,872 |
| Aug 7, 2023 | 27,050.00 | 27,750.00 | 25,650.00 | 26,250.00 | 26,250.00 | 510,546 |
| Aug 4, 2023 | 25,100.00 | 27,350.00 | 25,000.00 | 27,050.00 | 27,050.00 | 549,441 |
| Aug 3, 2023 | 26,550.00 | 26,750.00 | 24,400.00 | 25,100.00 | 25,100.00 | 544,078 |
| Aug 2, 2023 | 27,650.00 | 29,250.00 | 26,850.00 | 27,250.00 | 27,250.00 | 821,907 |
| Aug 1, 2023 | 26,100.00 | 29,900.00 | 26,050.00 | 28,000.00 | 28,000.00 | 3,726,953 |
| Jul 31, 2023 | 24,200.00 | 26,850.00 | 23,200.00 | 25,850.00 | 25,850.00 | 976,785 |
| Jul 28, 2023 | 22,250.00 | 24,200.00 | 22,250.00 | 23,900.00 | 23,900.00 | 251,290 |
| Jul 27, 2023 | 21,750.00 | 23,050.00 | 21,750.00 | 22,250.00 | 22,250.00 | 198,266 |
| Jul 26, 2023 | 23,400.00 | 23,600.00 | 21,600.00 | 21,700.00 | 21,700.00 | 341,286 |
| Jul 25, 2023 | 25,150.00 | 25,150.00 | 23,500.00 | 23,650.00 | 23,650.00 | 268,742 |
| Jul 24, 2023 | 26,600.00 | 26,900.00 | 25,000.00 | 25,300.00 | 25,300.00 | 341,583 |
| Jul 21, 2023 | 24,900.00 | 27,050.00 | 24,300.00 | 26,100.00 | 26,100.00 | 792,540 |
| Jul 20, 2023 | 25,800.00 | 26,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | 219,692 |
| Jul 19, 2023 | 26,000.00 | 26,450.00 | 25,000.00 | 25,250.00 | 25,250.00 | 602,239 |
| Jul 18, 2023 | 24,750.00 | 25,250.00 | 24,050.00 | 25,200.00 | 25,200.00 | 253,943 |
| Jul 17, 2023 | 23,700.00 | 25,050.00 | 23,000.00 | 24,750.00 | 24,750.00 | 310,312 |
| Jul 14, 2023 | 24,000.00 | 24,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | 247,975 |
| Jul 13, 2023 | 23,300.00 | 24,700.00 | 23,050.00 | 23,950.00 | 23,950.00 | 665,209 |
| Jul 12, 2023 | 22,800.00 | 22,800.00 | 22,000.00 | 22,250.00 | 22,250.00 | 111,354 |
| Jul 10, 2023 | 22,100.00 | 23,500.00 | 21,450.00 | 22,200.00 | 22,200.00 | 237,229 |
| Jul 7, 2023 | 22,100.00 | 22,550.00 | 21,700.00 | 22,200.00 | 22,200.00 | 132,989 |
| Jul 6, 2023 | 23,350.00 | 23,550.00 | 22,150.00 | 22,400.00 | 22,400.00 | 218,518 |
| Jul 5, 2023 | 23,450.00 | 23,850.00 | 23,100.00 | 23,450.00 | 23,450.00 | 118,653 |
| Jul 4, 2023 | 23,850.00 | 24,000.00 | 23,050.00 | 23,450.00 | 23,450.00 | 144,371 |
| Jul 3, 2023 | 23,500.00 | 24,800.00 | 23,300.00 | 23,900.00 | 23,900.00 | 276,002 |
| Jun 30, 2023 | 23,450.00 | 23,800.00 | 22,850.00 | 23,250.00 | 23,250.00 | 189,152 |
| Jun 29, 2023 | 26,000.00 | 26,050.00 | 23,650.00 | 23,800.00 | 23,800.00 | 416,605 |
| Jun 28, 2023 | 25,700.00 | 26,350.00 | 25,650.00 | 25,750.00 | 25,750.00 | 140,479 |
| Jun 27, 2023 | 25,600.00 | 26,150.00 | 25,600.00 | 25,650.00 | 25,650.00 | 146,592 |
| Jun 26, 2023 | 25,900.00 | 26,600.00 | 25,600.00 | 25,800.00 | 25,800.00 | 231,188 |
| Jun 23, 2023 | 27,100.00 | 27,500.00 | 26,000.00 | 26,250.00 | 26,250.00 | 230,337 |
| Jun 22, 2023 | 27,100.00 | 27,750.00 | 26,900.00 | 27,100.00 | 27,100.00 | 145,987 |
| Jun 21, 2023 | 28,250.00 | 28,600.00 | 27,200.00 | 27,350.00 | 27,350.00 | 201,451 |
| Jun 20, 2023 | 27,900.00 | 28,600.00 | 27,200.00 | 28,600.00 | 28,600.00 | 236,964 |
| Jun 19, 2023 | 28,050.00 | 28,300.00 | 27,500.00 | 27,850.00 | 27,850.00 | 210,170 |
| Jun 16, 2023 | 28,900.00 | 29,450.00 | 28,400.00 | 28,400.00 | 28,400.00 | 368,971 |
| Jun 15, 2023 | 28,850.00 | 29,150.00 | 27,500.00 | 28,100.00 | 28,100.00 | 245,839 |
| Jun 14, 2023 | 29,800.00 | 30,200.00 | 28,450.00 | 28,650.00 | 28,650.00 | 367,438 |
| Jun 13, 2023 | 28,800.00 | 30,000.00 | 28,800.00 | 29,650.00 | 29,650.00 | 443,233 |
| Jun 12, 2023 | 29,050.00 | 29,600.00 | 28,300.00 | 28,700.00 | 28,700.00 | 478,502 |
| Jun 9, 2023 | 30,850.00 | 31,100.00 | 29,500.00 | 29,500.00 | 29,500.00 | 774,924 |
| Jun 8, 2023 | 30,950.00 | 31,800.00 | 30,200.00 | 30,500.00 | 30,500.00 | 809,064 |
| Jun 7, 2023 | 31,800.00 | 34,700.00 | 31,700.00 | 32,250.00 | 32,250.00 | 4,087,702 |
| Jun 5, 2023 | 30,200.00 | 32,400.00 | 29,500.00 | 31,300.00 | 31,300.00 | 1,830,318 |
| Jun 2, 2023 | 30,350.00 | 30,350.00 | 29,500.00 | 29,900.00 | 29,900.00 | 552,797 |
| Jun 1, 2023 | 28,700.00 | 30,900.00 | 28,100.00 | 30,900.00 | 30,900.00 | 1,200,069 |
| May 31, 2023 | 29,100.00 | 29,300.00 | 28,450.00 | 28,800.00 | 28,800.00 | 380,477 |
| May 30, 2023 | 27,950.00 | 29,150.00 | 27,700.00 | 29,000.00 | 29,000.00 | 576,777 |
| May 26, 2023 | 28,800.00 | 29,000.00 | 27,150.00 | 27,250.00 | 27,250.00 | 421,519 |
| May 25, 2023 | 30,050.00 | 30,700.00 | 28,400.00 | 28,450.00 | 28,450.00 | 1,270,478 |
| May 24, 2023 | 28,850.00 | 29,250.00 | 28,400.00 | 28,750.00 | 28,750.00 | 544,091 |
| May 23, 2023 | 27,450.00 | 28,850.00 | 27,200.00 | 28,850.00 | 28,850.00 | 786,631 |
| May 22, 2023 | 27,550.00 | 28,250.00 | 27,100.00 | 27,350.00 | 27,350.00 | 417,106 |
| May 19, 2023 | 26,600.00 | 28,350.00 | 26,450.00 | 27,000.00 | 27,000.00 | 1,121,603 |
| May 18, 2023 | 25,300.00 | 26,350.00 | 25,300.00 | 25,900.00 | 25,900.00 | 384,199 |
| May 17, 2023 | 24,600.00 | 25,450.00 | 24,600.00 | 25,100.00 | 25,100.00 | 265,410 |
| May 16, 2023 | 26,400.00 | 26,650.00 | 24,700.00 | 24,950.00 | 24,950.00 | 322,449 |
| May 15, 2023 | 26,800.00 | 26,800.00 | 25,400.00 | 25,900.00 | 25,900.00 | 274,357 |
| May 12, 2023 | 27,450.00 | 27,850.00 | 26,600.00 | 26,600.00 | 26,600.00 | 542,658 |
| May 11, 2023 | 27,100.00 | 27,500.00 | 26,400.00 | 27,100.00 | 27,100.00 | 732,629 |
| May 10, 2023 | 28,150.00 | 28,650.00 | 25,900.00 | 26,050.00 | 26,050.00 | 657,007 |
| May 9, 2023 | 28,750.00 | 29,150.00 | 26,900.00 | 27,850.00 | 27,850.00 | 544,574 |
| May 8, 2023 | 28,350.00 | 29,650.00 | 28,150.00 | 28,450.00 | 28,450.00 | 668,565 |
| May 4, 2023 | 28,350.00 | 29,850.00 | 28,150.00 | 28,200.00 | 28,200.00 | 693,939 |
| May 3, 2023 | 31,050.00 | 31,500.00 | 29,000.00 | 29,000.00 | 29,000.00 | 1,421,088 |
| May 2, 2023 | 31,100.00 | 33,400.00 | 29,100.00 | 32,200.00 | 32,200.00 | 2,249,201 |
| Apr 28, 2023 | 32,100.00 | 33,250.00 | 30,300.00 | 31,700.00 | 31,700.00 | 2,626,955 |
| Apr 27, 2023 | 32,700.00 | 35,450.00 | 29,950.00 | 30,800.00 | 30,800.00 | 4,105,178 |
| Apr 26, 2023 | 29,350.00 | 34,000.00 | 27,600.00 | 32,250.00 | 32,250.00 | 9,179,393 |