KOSDAQ - Delayed Quote KRW
NEOWIZ (095660.KQ)
23,050.00
-150.00
(-0.64%)
As of 9:00:28 AM 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 24, 2025 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 23,050.00 | 1,464 |
| Apr 23, 2025 | 23,150.00 | 23,400.00 | 22,950.00 | 23,200.00 | 23,200.00 | 59,084 |
| Apr 22, 2025 | 23,100.00 | 23,150.00 | 22,850.00 | 22,950.00 | 22,950.00 | 52,636 |
| Apr 21, 2025 | 23,100.00 | 23,400.00 | 22,800.00 | 22,900.00 | 22,900.00 | 63,838 |
| Apr 18, 2025 | 23,100.00 | 23,500.00 | 23,000.00 | 23,250.00 | 23,250.00 | 47,154 |
| Apr 17, 2025 | 23,000.00 | 23,400.00 | 22,900.00 | 23,200.00 | 23,200.00 | 44,871 |
| Apr 16, 2025 | 23,000.00 | 23,350.00 | 22,900.00 | 22,950.00 | 22,950.00 | 45,098 |
| Apr 15, 2025 | 22,500.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,200.00 | 82,806 |
| Apr 14, 2025 | 21,900.00 | 22,850.00 | 21,850.00 | 22,600.00 | 22,600.00 | 107,531 |
| Apr 11, 2025 | 21,800.00 | 22,050.00 | 21,750.00 | 21,850.00 | 21,850.00 | 40,452 |
| Apr 10, 2025 | 21,700.00 | 22,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | 74,758 |
| Apr 9, 2025 | 21,550.00 | 21,750.00 | 21,000.00 | 21,150.00 | 21,150.00 | 60,305 |
| Apr 8, 2025 | 21,900.00 | 22,350.00 | 21,750.00 | 21,750.00 | 21,750.00 | 63,424 |
| Apr 7, 2025 | 22,050.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | 93,526 |
| Apr 4, 2025 | 22,700.00 | 23,150.00 | 22,450.00 | 22,800.00 | 22,800.00 | 86,273 |
| Apr 3, 2025 | 22,100.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 80,551 |
| Apr 2, 2025 | 22,700.00 | 22,850.00 | 22,250.00 | 22,650.00 | 22,650.00 | 55,895 |
| Apr 1, 2025 | 22,100.00 | 22,850.00 | 21,900.00 | 22,500.00 | 22,500.00 | 140,962 |
| Mar 31, 2025 | 21,650.00 | 22,300.00 | 21,200.00 | 21,850.00 | 21,850.00 | 85,497 |
| Mar 28, 2025 | 21,900.00 | 22,200.00 | 21,650.00 | 22,000.00 | 22,000.00 | 45,879 |
| Mar 27, 2025 | 21,650.00 | 22,100.00 | 21,600.00 | 21,900.00 | 21,900.00 | 49,168 |
| Mar 26, 2025 | 21,800.00 | 21,900.00 | 21,500.00 | 21,850.00 | 21,850.00 | 25,119 |
| Mar 25, 2025 | 21,550.00 | 22,000.00 | 21,250.00 | 21,700.00 | 21,700.00 | 40,241 |
| Mar 24, 2025 | 21,850.00 | 22,000.00 | 21,700.00 | 21,750.00 | 21,750.00 | 39,816 |
| Mar 21, 2025 | 21,450.00 | 22,150.00 | 21,250.00 | 21,950.00 | 21,950.00 | 136,179 |
| Mar 20, 2025 | 21,400.00 | 21,400.00 | 20,950.00 | 21,250.00 | 21,250.00 | 40,870 |
| Mar 19, 2025 | 21,200.00 | 21,250.00 | 20,850.00 | 21,250.00 | 21,250.00 | 47,017 |
| Mar 18, 2025 | 21,150.00 | 21,150.00 | 20,800.00 | 20,950.00 | 20,950.00 | 29,776 |
| Mar 17, 2025 | 21,000.00 | 21,300.00 | 20,650.00 | 21,150.00 | 21,150.00 | 38,531 |
| Mar 14, 2025 | 21,000.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | 33,400 |
| Mar 13, 2025 | 21,000.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,800.00 | 100,060 |
| Mar 12, 2025 | 20,950.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,850.00 | 45,130 |
| Mar 11, 2025 | 20,950.00 | 21,150.00 | 20,550.00 | 21,150.00 | 21,150.00 | 83,395 |
| Mar 10, 2025 | 21,150.00 | 21,500.00 | 21,100.00 | 21,250.00 | 21,250.00 | 53,327 |
| Mar 7, 2025 | 21,850.00 | 21,850.00 | 21,150.00 | 21,400.00 | 21,400.00 | 51,491 |
| Mar 6, 2025 | 21,800.00 | 21,900.00 | 21,200.00 | 21,850.00 | 21,850.00 | 66,717 |
| Mar 5, 2025 | 22,000.00 | 22,000.00 | 21,250.00 | 21,550.00 | 21,550.00 | 68,607 |
| Mar 4, 2025 | 21,200.00 | 21,850.00 | 21,200.00 | 21,850.00 | 21,850.00 | 117,641 |
| Feb 28, 2025 | 21,300.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | 105,987 |
| Feb 27, 2025 | 21,450.00 | 21,700.00 | 21,150.00 | 21,450.00 | 21,450.00 | 78,525 |
| Feb 26, 2025 | 21,400.00 | 22,050.00 | 21,200.00 | 21,700.00 | 21,700.00 | 177,353 |
| Feb 25, 2025 | 20,600.00 | 21,550.00 | 20,450.00 | 21,250.00 | 21,250.00 | 161,494 |
| Feb 24, 2025 | 20,300.00 | 20,800.00 | 20,250.00 | 20,800.00 | 20,800.00 | 37,190 |
| Feb 21, 2025 | 21,000.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | 36,002 |
| Feb 20, 2025 | 20,600.00 | 21,100.00 | 20,400.00 | 20,700.00 | 20,700.00 | 80,562 |
| Feb 19, 2025 | 20,750.00 | 21,000.00 | 20,550.00 | 20,700.00 | 20,700.00 | 41,066 |
| Feb 18, 2025 | 20,400.00 | 20,900.00 | 20,150.00 | 20,800.00 | 20,800.00 | 123,152 |
| Feb 17, 2025 | 20,550.00 | 20,550.00 | 20,150.00 | 20,300.00 | 20,300.00 | 65,645 |
| Feb 14, 2025 | 20,350.00 | 20,900.00 | 20,100.00 | 20,550.00 | 20,550.00 | 123,512 |
| Feb 13, 2025 | 19,600.00 | 20,950.00 | 19,330.00 | 20,550.00 | 20,550.00 | 451,233 |
| Feb 12, 2025 | 19,090.00 | 19,160.00 | 18,670.00 | 19,070.00 | 19,070.00 | 69,987 |
| Feb 11, 2025 | 18,920.00 | 19,110.00 | 18,850.00 | 19,050.00 | 19,050.00 | 45,390 |
| Feb 10, 2025 | 19,250.00 | 19,250.00 | 18,810.00 | 18,850.00 | 18,850.00 | 36,134 |
| Feb 7, 2025 | 18,800.00 | 19,050.00 | 18,640.00 | 18,810.00 | 18,810.00 | 32,485 |
| Feb 6, 2025 | 18,600.00 | 19,080.00 | 18,590.00 | 18,950.00 | 18,950.00 | 53,044 |
| Feb 5, 2025 | 18,370.00 | 18,890.00 | 18,190.00 | 18,640.00 | 18,640.00 | 64,384 |
| Feb 4, 2025 | 18,390.00 | 18,510.00 | 18,090.00 | 18,250.00 | 18,250.00 | 39,500 |
| Feb 3, 2025 | 18,500.00 | 18,600.00 | 17,720.00 | 18,000.00 | 18,000.00 | 107,035 |
| Jan 31, 2025 | 18,660.00 | 18,840.00 | 18,480.00 | 18,670.00 | 18,670.00 | 37,621 |
| Jan 24, 2025 | 19,020.00 | 19,290.00 | 18,640.00 | 18,660.00 | 18,660.00 | 76,011 |
| Jan 23, 2025 | 19,020.00 | 19,030.00 | 18,510.00 | 18,840.00 | 18,840.00 | 42,180 |
| Jan 22, 2025 | 18,550.00 | 19,050.00 | 18,550.00 | 19,020.00 | 19,020.00 | 49,952 |
| Jan 21, 2025 | 18,560.00 | 18,890.00 | 18,510.00 | 18,530.00 | 18,530.00 | 44,849 |
| Jan 20, 2025 | 18,900.00 | 18,900.00 | 18,530.00 | 18,630.00 | 18,630.00 | 35,756 |
| Jan 17, 2025 | 18,820.00 | 19,150.00 | 18,710.00 | 18,920.00 | 18,920.00 | 34,698 |
| Jan 16, 2025 | 19,010.00 | 19,150.00 | 18,860.00 | 18,950.00 | 18,950.00 | 37,722 |
| Jan 15, 2025 | 18,830.00 | 18,950.00 | 18,740.00 | 18,950.00 | 18,950.00 | 31,800 |
| Jan 14, 2025 | 18,630.00 | 18,850.00 | 18,410.00 | 18,760.00 | 18,760.00 | 49,289 |
| Jan 13, 2025 | 18,650.00 | 18,760.00 | 18,380.00 | 18,450.00 | 18,450.00 | 47,243 |
| Jan 10, 2025 | 18,630.00 | 18,840.00 | 18,600.00 | 18,650.00 | 18,650.00 | 40,260 |
| Jan 9, 2025 | 18,950.00 | 18,990.00 | 18,680.00 | 18,710.00 | 18,710.00 | 59,735 |
| Jan 8, 2025 | 19,060.00 | 19,190.00 | 18,950.00 | 19,030.00 | 19,030.00 | 37,769 |
| Jan 7, 2025 | 19,150.00 | 19,430.00 | 19,150.00 | 19,170.00 | 19,170.00 | 75,473 |
| Jan 6, 2025 | 18,780.00 | 19,400.00 | 18,770.00 | 19,290.00 | 19,290.00 | 83,636 |
| Jan 3, 2025 | 18,510.00 | 18,990.00 | 18,450.00 | 18,880.00 | 18,880.00 | 49,901 |
| Jan 2, 2025 | 18,880.00 | 19,000.00 | 18,310.00 | 18,510.00 | 18,510.00 | 102,580 |
| Dec 30, 2024 | 19,000.00 | 19,270.00 | 18,860.00 | 18,890.00 | 18,890.00 | 56,246 |
| Dec 27, 2024 | 245 Dividend | |||||
| Dec 27, 2024 | 19,780.00 | 19,780.00 | 18,980.00 | 19,060.00 | 19,060.00 | 93,492 |
| Dec 26, 2024 | 19,890.00 | 19,900.00 | 19,500.00 | 19,600.00 | 19,355.00 | 59,725 |
| Dec 24, 2024 | 19,790.00 | 19,970.00 | 19,680.00 | 19,810.00 | 19,562.38 | 33,762 |
| Dec 23, 2024 | 19,780.00 | 19,890.00 | 19,490.00 | 19,800.00 | 19,552.50 | 68,749 |
| Dec 20, 2024 | 20,100.00 | 20,150.00 | 19,520.00 | 19,780.00 | 19,532.75 | 97,764 |
| Dec 19, 2024 | 20,100.00 | 20,600.00 | 20,050.00 | 20,300.00 | 20,046.25 | 92,323 |
| Dec 18, 2024 | 20,500.00 | 20,550.00 | 20,150.00 | 20,450.00 | 20,194.38 | 73,736 |
| Dec 17, 2024 | 19,890.00 | 20,600.00 | 19,850.00 | 20,300.00 | 20,046.25 | 122,229 |
| Dec 16, 2024 | 20,250.00 | 20,250.00 | 19,890.00 | 19,900.00 | 19,651.25 | 71,012 |
| Dec 13, 2024 | 20,000.00 | 20,600.00 | 19,910.00 | 20,050.00 | 19,799.38 | 172,533 |
| Dec 12, 2024 | 19,920.00 | 20,050.00 | 19,590.00 | 19,710.00 | 19,463.63 | 121,214 |
| Dec 11, 2024 | 19,800.00 | 20,200.00 | 19,730.00 | 19,750.00 | 19,503.13 | 83,279 |
| Dec 10, 2024 | 19,150.00 | 19,740.00 | 18,990.00 | 19,710.00 | 19,463.63 | 107,623 |
| Dec 9, 2024 | 19,550.00 | 19,810.00 | 18,780.00 | 18,780.00 | 18,545.25 | 184,080 |
| Dec 6, 2024 | 19,800.00 | 20,150.00 | 19,380.00 | 19,870.00 | 19,621.63 | 285,229 |
| Dec 5, 2024 | 19,950.00 | 23,100.00 | 19,790.00 | 20,100.00 | 19,848.75 | 1,898,786 |
| Dec 4, 2024 | 19,860.00 | 20,250.00 | 19,520.00 | 20,200.00 | 19,947.50 | 83,772 |
| Dec 3, 2024 | 19,940.00 | 20,450.00 | 19,910.00 | 20,050.00 | 19,799.38 | 55,741 |
| Dec 2, 2024 | 19,880.00 | 20,300.00 | 19,590.00 | 19,940.00 | 19,690.75 | 88,225 |
| Nov 29, 2024 | 19,520.00 | 19,800.00 | 19,350.00 | 19,670.00 | 19,424.13 | 32,632 |
| Nov 28, 2024 | 20,050.00 | 20,050.00 | 19,610.00 | 19,610.00 | 19,364.88 | 22,973 |
| Nov 27, 2024 | 20,050.00 | 20,100.00 | 19,770.00 | 19,920.00 | 19,671.00 | 50,072 |
| Nov 26, 2024 | 19,900.00 | 20,300.00 | 19,860.00 | 20,250.00 | 19,996.88 | 43,312 |
| Nov 25, 2024 | 19,830.00 | 20,200.00 | 19,830.00 | 19,940.00 | 19,690.75 | 43,827 |
| Nov 22, 2024 | 19,490.00 | 19,990.00 | 19,380.00 | 19,940.00 | 19,690.75 | 49,411 |
| Nov 21, 2024 | 19,650.00 | 19,690.00 | 19,240.00 | 19,510.00 | 19,266.13 | 47,145 |
| Nov 20, 2024 | 19,360.00 | 19,740.00 | 19,200.00 | 19,340.00 | 19,098.25 | 52,588 |
| Nov 19, 2024 | 19,450.00 | 19,730.00 | 19,170.00 | 19,360.00 | 19,118.00 | 69,005 |
| Nov 18, 2024 | 19,780.00 | 20,100.00 | 19,420.00 | 19,590.00 | 19,345.13 | 60,527 |
| Nov 15, 2024 | 19,760.00 | 20,150.00 | 19,490.00 | 19,800.00 | 19,552.50 | 62,200 |
| Nov 14, 2024 | 19,200.00 | 19,970.00 | 19,200.00 | 19,780.00 | 19,532.75 | 92,598 |
| Nov 13, 2024 | 19,510.00 | 19,800.00 | 18,940.00 | 19,160.00 | 18,920.50 | 95,458 |
| Nov 12, 2024 | 20,050.00 | 20,400.00 | 19,530.00 | 19,700.00 | 19,453.75 | 126,605 |
| Nov 11, 2024 | 20,750.00 | 20,950.00 | 20,350.00 | 20,450.00 | 20,194.38 | 40,132 |
| Nov 8, 2024 | 21,750.00 | 21,750.00 | 20,850.00 | 20,950.00 | 20,688.13 | 74,927 |
| Nov 7, 2024 | 21,350.00 | 21,700.00 | 21,050.00 | 21,650.00 | 21,379.38 | 51,796 |
| Nov 6, 2024 | 21,700.00 | 22,350.00 | 21,050.00 | 21,350.00 | 21,083.13 | 159,013 |
| Nov 5, 2024 | 21,000.00 | 21,750.00 | 21,000.00 | 21,500.00 | 21,231.25 | 61,977 |
| Nov 4, 2024 | 20,650.00 | 21,400.00 | 20,650.00 | 21,300.00 | 21,033.75 | 88,789 |
| Nov 1, 2024 | 20,550.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,638.75 | 39,781 |
| Oct 31, 2024 | 20,650.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,638.75 | 45,488 |
| Oct 30, 2024 | 20,550.00 | 20,950.00 | 20,250.00 | 20,900.00 | 20,638.75 | 52,216 |
| Oct 29, 2024 | 19,900.00 | 20,550.00 | 19,870.00 | 20,550.00 | 20,293.13 | 43,737 |
| Oct 28, 2024 | 19,400.00 | 20,200.00 | 19,380.00 | 20,100.00 | 19,848.75 | 65,602 |
| Oct 25, 2024 | 19,860.00 | 19,990.00 | 19,400.00 | 19,490.00 | 19,246.38 | 54,773 |
| Oct 24, 2024 | 20,000.00 | 20,050.00 | 19,730.00 | 19,860.00 | 19,611.75 | 51,915 |
| Oct 23, 2024 | 20,050.00 | 20,250.00 | 19,710.00 | 20,150.00 | 19,898.13 | 54,181 |
| Oct 22, 2024 | 20,500.00 | 20,500.00 | 19,860.00 | 20,050.00 | 19,799.38 | 76,643 |
| Oct 21, 2024 | 20,050.00 | 20,700.00 | 20,050.00 | 20,500.00 | 20,243.75 | 49,279 |
| Oct 18, 2024 | 20,500.00 | 20,500.00 | 20,000.00 | 20,150.00 | 19,898.13 | 97,661 |
| Oct 17, 2024 | 20,950.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,243.75 | 53,829 |
| Oct 16, 2024 | 20,900.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,540.00 | 33,322 |
| Oct 15, 2024 | 20,750.00 | 21,200.00 | 20,650.00 | 21,100.00 | 20,836.25 | 50,697 |
| Oct 14, 2024 | 20,800.00 | 21,100.00 | 20,650.00 | 20,750.00 | 20,490.63 | 41,419 |
| Oct 11, 2024 | 21,100.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,638.75 | 62,795 |
| Oct 10, 2024 | 21,500.00 | 21,550.00 | 20,900.00 | 20,950.00 | 20,688.13 | 74,661 |
| Oct 8, 2024 | 21,600.00 | 21,700.00 | 21,300.00 | 21,500.00 | 21,231.25 | 58,868 |
| Oct 7, 2024 | 21,700.00 | 21,850.00 | 21,250.00 | 21,500.00 | 21,231.25 | 81,860 |
| Oct 4, 2024 | 21,450.00 | 21,900.00 | 21,200.00 | 21,650.00 | 21,379.38 | 106,482 |
| Oct 2, 2024 | 21,450.00 | 21,650.00 | 21,000.00 | 21,300.00 | 21,033.75 | 84,286 |
| Sep 30, 2024 | 21,800.00 | 21,850.00 | 21,350.00 | 21,450.00 | 21,181.88 | 76,013 |
| Sep 27, 2024 | 21,250.00 | 21,750.00 | 21,100.00 | 21,600.00 | 21,330.00 | 81,120 |
| Sep 26, 2024 | 21,300.00 | 21,500.00 | 21,250.00 | 21,300.00 | 21,033.75 | 53,068 |
| Sep 25, 2024 | 21,150.00 | 21,650.00 | 21,050.00 | 21,250.00 | 20,984.38 | 117,475 |
| Sep 24, 2024 | 20,800.00 | 21,250.00 | 20,800.00 | 21,050.00 | 20,786.88 | 77,596 |
| Sep 23, 2024 | 21,200.00 | 21,250.00 | 20,300.00 | 20,900.00 | 20,638.75 | 162,224 |
| Sep 20, 2024 | 21,400.00 | 21,700.00 | 21,300.00 | 21,300.00 | 21,033.75 | 101,964 |
| Sep 19, 2024 | 21,450.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,033.75 | 71,280 |
| Sep 13, 2024 | 21,050.00 | 21,450.00 | 21,050.00 | 21,450.00 | 21,181.88 | 51,768 |
| Sep 12, 2024 | 20,900.00 | 21,250.00 | 20,750.00 | 21,000.00 | 20,737.50 | 104,069 |
| Sep 11, 2024 | 20,850.00 | 21,300.00 | 20,750.00 | 20,800.00 | 20,540.00 | 73,868 |
| Sep 10, 2024 | 21,350.00 | 21,500.00 | 20,850.00 | 20,850.00 | 20,589.38 | 89,225 |
| Sep 9, 2024 | 21,100.00 | 21,500.00 | 20,950.00 | 21,450.00 | 21,181.88 | 81,165 |
| Sep 6, 2024 | 21,850.00 | 22,000.00 | 21,200.00 | 21,300.00 | 21,033.75 | 115,493 |
| Sep 5, 2024 | 21,100.00 | 22,150.00 | 21,100.00 | 21,800.00 | 21,527.50 | 221,328 |
| Sep 4, 2024 | 20,950.00 | 21,350.00 | 20,900.00 | 21,100.00 | 20,836.25 | 112,273 |
| Sep 3, 2024 | 21,400.00 | 21,550.00 | 21,150.00 | 21,300.00 | 21,033.75 | 65,638 |
| Sep 2, 2024 | 21,500.00 | 21,600.00 | 21,250.00 | 21,400.00 | 21,132.50 | 76,448 |
| Aug 30, 2024 | 21,400.00 | 21,600.00 | 21,150.00 | 21,250.00 | 20,984.38 | 83,387 |
| Aug 29, 2024 | 20,550.00 | 21,600.00 | 20,550.00 | 21,300.00 | 21,033.75 | 177,564 |
| Aug 28, 2024 | 20,650.00 | 20,900.00 | 20,600.00 | 20,750.00 | 20,490.63 | 82,447 |
| Aug 27, 2024 | 20,500.00 | 20,750.00 | 20,450.00 | 20,650.00 | 20,391.88 | 51,285 |
| Aug 26, 2024 | 20,750.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,342.50 | 56,176 |
| Aug 23, 2024 | 20,250.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,391.88 | 56,504 |
| Aug 22, 2024 | 20,400.00 | 20,800.00 | 20,350.00 | 20,450.00 | 20,194.38 | 65,361 |
| Aug 21, 2024 | 20,400.00 | 20,700.00 | 20,350.00 | 20,350.00 | 20,095.63 | 48,067 |
| Aug 20, 2024 | 20,200.00 | 20,700.00 | 20,200.00 | 20,550.00 | 20,293.13 | 49,876 |
| Aug 19, 2024 | 20,050.00 | 20,300.00 | 20,000.00 | 20,200.00 | 19,947.50 | 65,687 |
| Aug 16, 2024 | 20,350.00 | 20,450.00 | 20,000.00 | 20,150.00 | 19,898.13 | 87,551 |
| Aug 14, 2024 | 19,900.00 | 20,300.00 | 19,770.00 | 20,150.00 | 19,898.13 | 95,376 |
| Aug 13, 2024 | 19,890.00 | 20,150.00 | 19,640.00 | 19,800.00 | 19,552.50 | 118,059 |
| Aug 12, 2024 | 19,530.00 | 20,100.00 | 19,510.00 | 19,890.00 | 19,641.38 | 90,275 |
| Aug 9, 2024 | 19,710.00 | 20,300.00 | 19,550.00 | 19,550.00 | 19,305.63 | 132,631 |
| Aug 8, 2024 | 18,720.00 | 19,350.00 | 18,700.00 | 19,220.00 | 18,979.75 | 67,829 |
| Aug 7, 2024 | 18,390.00 | 19,240.00 | 18,390.00 | 19,100.00 | 18,861.25 | 92,004 |
| Aug 6, 2024 | 17,780.00 | 19,070.00 | 17,780.00 | 18,700.00 | 18,466.25 | 295,972 |
| Aug 5, 2024 | 19,810.00 | 19,950.00 | 17,550.00 | 17,830.00 | 17,607.13 | 377,557 |
| Aug 2, 2024 | 20,700.00 | 20,700.00 | 20,050.00 | 20,100.00 | 19,848.75 | 112,713 |
| Aug 1, 2024 | 20,700.00 | 21,050.00 | 20,650.00 | 20,750.00 | 20,490.63 | 104,179 |
| Jul 31, 2024 | 20,600.00 | 20,700.00 | 20,250.00 | 20,700.00 | 20,441.25 | 62,577 |
| Jul 30, 2024 | 20,400.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,342.50 | 63,531 |
| Jul 29, 2024 | 20,600.00 | 20,750.00 | 20,400.00 | 20,500.00 | 20,243.75 | 60,105 |
| Jul 26, 2024 | 20,500.00 | 20,600.00 | 20,250.00 | 20,400.00 | 20,145.00 | 49,368 |
| Jul 25, 2024 | 20,150.00 | 20,500.00 | 19,980.00 | 20,500.00 | 20,243.75 | 85,559 |
| Jul 24, 2024 | 20,200.00 | 20,400.00 | 19,900.00 | 20,150.00 | 19,898.13 | 59,128 |
| Jul 23, 2024 | 20,400.00 | 20,750.00 | 20,200.00 | 20,250.00 | 19,996.88 | 64,580 |
| Jul 22, 2024 | 20,500.00 | 20,750.00 | 20,350.00 | 20,400.00 | 20,145.00 | 49,891 |
| Jul 19, 2024 | 20,450.00 | 20,700.00 | 20,300.00 | 20,600.00 | 20,342.50 | 71,646 |
| Jul 18, 2024 | 20,600.00 | 20,800.00 | 20,150.00 | 20,500.00 | 20,243.75 | 81,920 |
| Jul 17, 2024 | 20,750.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,342.50 | 84,712 |
| Jul 16, 2024 | 20,850.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,441.25 | 75,316 |
| Jul 15, 2024 | 20,900.00 | 21,100.00 | 20,650.00 | 21,050.00 | 20,786.88 | 84,742 |
| Jul 12, 2024 | 20,200.00 | 21,050.00 | 20,050.00 | 20,900.00 | 20,638.75 | 181,970 |
| Jul 11, 2024 | 20,650.00 | 20,650.00 | 20,200.00 | 20,200.00 | 19,947.50 | 60,708 |
| Jul 10, 2024 | 20,250.00 | 20,550.00 | 19,960.00 | 20,400.00 | 20,145.00 | 119,916 |
| Jul 9, 2024 | 20,200.00 | 20,500.00 | 20,050.00 | 20,300.00 | 20,046.25 | 84,806 |
| Jul 8, 2024 | 19,830.00 | 20,300.00 | 19,770.00 | 20,250.00 | 19,996.88 | 112,778 |
| Jul 5, 2024 | 19,850.00 | 20,050.00 | 19,700.00 | 19,830.00 | 19,582.13 | 106,763 |
| Jul 4, 2024 | 19,870.00 | 20,000.00 | 19,740.00 | 19,840.00 | 19,592.00 | 94,516 |
| Jul 3, 2024 | 20,350.00 | 20,550.00 | 19,850.00 | 19,860.00 | 19,611.75 | 157,183 |
| Jul 2, 2024 | 20,500.00 | 20,500.00 | 20,100.00 | 20,350.00 | 20,095.63 | 99,480 |
| Jul 1, 2024 | 20,400.00 | 20,800.00 | 20,250.00 | 20,600.00 | 20,342.50 | 80,226 |
| Jun 28, 2024 | 20,550.00 | 20,700.00 | 20,400.00 | 20,450.00 | 20,194.38 | 72,136 |
| Jun 27, 2024 | 20,700.00 | 20,850.00 | 20,200.00 | 20,550.00 | 20,293.13 | 137,119 |
| Jun 26, 2024 | 21,000.00 | 21,450.00 | 20,800.00 | 20,850.00 | 20,589.38 | 181,684 |
| Jun 25, 2024 | 20,650.00 | 21,050.00 | 20,650.00 | 21,000.00 | 20,737.50 | 98,185 |
| Jun 24, 2024 | 20,700.00 | 21,650.00 | 20,500.00 | 20,550.00 | 20,293.13 | 192,525 |
| Jun 21, 2024 | 20,600.00 | 20,900.00 | 20,400.00 | 20,400.00 | 20,145.00 | 106,872 |
| Jun 20, 2024 | 20,550.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,441.25 | 63,428 |
| Jun 19, 2024 | 20,600.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,391.88 | 97,637 |
| Jun 18, 2024 | 20,250.00 | 20,550.00 | 20,250.00 | 20,450.00 | 20,194.38 | 91,063 |
| Jun 17, 2024 | 20,400.00 | 20,600.00 | 20,200.00 | 20,300.00 | 20,046.25 | 68,073 |
| Jun 14, 2024 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,145.00 | 114,028 |
| Jun 13, 2024 | 20,500.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,293.13 | 138,587 |
| Jun 12, 2024 | 20,450.00 | 20,750.00 | 20,250.00 | 20,400.00 | 20,145.00 | 84,788 |
| Jun 11, 2024 | 20,500.00 | 20,900.00 | 20,400.00 | 20,500.00 | 20,243.75 | 82,213 |
| Jun 10, 2024 | 20,650.00 | 20,950.00 | 20,450.00 | 20,650.00 | 20,391.88 | 62,467 |
| Jun 7, 2024 | 21,150.00 | 21,200.00 | 20,800.00 | 20,850.00 | 20,589.38 | 95,181 |
| Jun 5, 2024 | 20,750.00 | 21,100.00 | 20,700.00 | 20,900.00 | 20,638.75 | 90,073 |
| Jun 4, 2024 | 20,900.00 | 20,950.00 | 20,650.00 | 20,650.00 | 20,391.88 | 72,873 |
| Jun 3, 2024 | 20,500.00 | 21,050.00 | 20,300.00 | 20,900.00 | 20,638.75 | 144,792 |
| May 31, 2024 | 20,750.00 | 21,050.00 | 20,300.00 | 20,300.00 | 20,046.25 | 282,538 |
| May 30, 2024 | 20,750.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,490.63 | 82,388 |
| May 29, 2024 | 20,750.00 | 20,950.00 | 20,300.00 | 20,600.00 | 20,342.50 | 117,964 |
| May 28, 2024 | 20,950.00 | 21,100.00 | 20,500.00 | 20,550.00 | 20,293.13 | 141,434 |
| May 27, 2024 | 22,000.00 | 22,000.00 | 20,700.00 | 21,000.00 | 20,737.50 | 288,141 |
| May 24, 2024 | 22,200.00 | 22,250.00 | 21,750.00 | 21,750.00 | 21,478.13 | 115,964 |
| May 23, 2024 | 21,950.00 | 22,600.00 | 21,650.00 | 22,450.00 | 22,169.38 | 143,155 |
| May 22, 2024 | 22,250.00 | 22,350.00 | 21,950.00 | 22,000.00 | 21,725.00 | 116,527 |
| May 21, 2024 | 22,600.00 | 22,850.00 | 21,850.00 | 22,200.00 | 21,922.50 | 195,933 |
| May 20, 2024 | 23,300.00 | 23,350.00 | 22,450.00 | 22,600.00 | 22,317.50 | 119,766 |
| May 17, 2024 | 23,350.00 | 23,750.00 | 22,950.00 | 23,050.00 | 22,761.88 | 183,668 |
| May 16, 2024 | 23,800.00 | 23,800.00 | 22,900.00 | 23,000.00 | 22,712.50 | 192,080 |
| May 14, 2024 | 23,350.00 | 24,100.00 | 23,100.00 | 23,500.00 | 23,206.25 | 326,397 |
| May 13, 2024 | 23,250.00 | 23,650.00 | 22,550.00 | 22,900.00 | 22,613.75 | 243,453 |
| May 10, 2024 | 23,750.00 | 24,850.00 | 23,350.00 | 23,350.00 | 23,058.13 | 887,774 |
| May 9, 2024 | 22,150.00 | 24,100.00 | 22,100.00 | 23,950.00 | 23,650.63 | 580,945 |
| May 8, 2024 | 22,150.00 | 22,600.00 | 22,150.00 | 22,150.00 | 21,873.13 | 58,980 |
| May 7, 2024 | 22,400.00 | 22,550.00 | 22,150.00 | 22,300.00 | 22,021.25 | 130,480 |
| May 3, 2024 | 21,800.00 | 22,150.00 | 21,800.00 | 22,050.00 | 21,774.38 | 80,209 |
| May 2, 2024 | 21,900.00 | 22,150.00 | 21,650.00 | 21,650.00 | 21,379.38 | 80,910 |
| Apr 30, 2024 | 21,800.00 | 22,100.00 | 21,650.00 | 21,800.00 | 21,527.50 | 113,767 |
| Apr 29, 2024 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,527.50 | 105,030 |
| Apr 26, 2024 | 21,450.00 | 21,600.00 | 21,250.00 | 21,350.00 | 21,083.13 | 84,032 |
| Apr 25, 2024 | 20,850.00 | 21,650.00 | 20,800.00 | 21,200.00 | 20,935.00 | 99,779 |
| Apr 24, 2024 | 21,000.00 | 21,200.00 | 20,800.00 | 21,100.00 | 20,836.25 | 51,916 |