KOSDAQ - Delayed Quote KRW
HK inno.N Corporation (195940.KQ)
41,200.00
+1,050.00
+(2.62%)
At close: 3:30:14 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 |
|---|---|---|---|---|---|---|
| May 7, 2025 | 40,000.00 | 42,450.00 | 39,350.00 | 41,200.00 | 41,200.00 | 790,350 |
| May 2, 2025 | 40,100.00 | 40,650.00 | 39,550.00 | 40,150.00 | 40,150.00 | 178,438 |
| Apr 30, 2025 | 41,050.00 | 41,750.00 | 39,700.00 | 40,300.00 | 40,300.00 | 421,418 |
| Apr 29, 2025 | 42,450.00 | 42,900.00 | 41,400.00 | 41,400.00 | 41,400.00 | 547,171 |
| Apr 28, 2025 | 43,150.00 | 43,300.00 | 40,950.00 | 41,150.00 | 41,150.00 | 567,399 |
| Apr 25, 2025 | 47,850.00 | 47,900.00 | 43,250.00 | 43,650.00 | 43,650.00 | 1,485,578 |
| Apr 24, 2025 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 711,805 |
| Apr 23, 2025 | 37,900.00 | 38,150.00 | 37,450.00 | 37,650.00 | 37,650.00 | 79,455 |
| Apr 22, 2025 | 37,400.00 | 37,750.00 | 37,100.00 | 37,600.00 | 37,600.00 | 54,641 |
| Apr 21, 2025 | 37,750.00 | 37,850.00 | 37,200.00 | 37,650.00 | 37,650.00 | 90,323 |
| Apr 18, 2025 | 37,300.00 | 37,800.00 | 36,950.00 | 37,400.00 | 37,400.00 | 114,657 |
| Apr 17, 2025 | 36,850.00 | 37,350.00 | 36,600.00 | 37,000.00 | 37,000.00 | 73,297 |
| Apr 16, 2025 | 37,250.00 | 37,400.00 | 36,550.00 | 36,800.00 | 36,800.00 | 109,713 |
| Apr 15, 2025 | 36,950.00 | 37,450.00 | 36,900.00 | 37,250.00 | 37,250.00 | 109,021 |
| Apr 14, 2025 | 35,900.00 | 37,400.00 | 35,300.00 | 37,000.00 | 37,000.00 | 279,167 |
| Apr 11, 2025 | 33,500.00 | 35,250.00 | 33,400.00 | 35,150.00 | 35,150.00 | 158,848 |
| Apr 10, 2025 | 33,550.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 135,761 |
| Apr 9, 2025 | 32,300.00 | 33,100.00 | 31,650.00 | 32,050.00 | 32,050.00 | 154,098 |
| Apr 8, 2025 | 33,600.00 | 34,100.00 | 33,000.00 | 33,100.00 | 33,100.00 | 120,925 |
| Apr 7, 2025 | 35,100.00 | 35,200.00 | 32,900.00 | 32,950.00 | 32,950.00 | 255,715 |
| Apr 4, 2025 | 35,850.00 | 36,400.00 | 35,400.00 | 35,850.00 | 35,850.00 | 127,854 |
| Apr 3, 2025 | 35,450.00 | 36,550.00 | 35,400.00 | 36,300.00 | 36,300.00 | 59,346 |
| Apr 2, 2025 | 37,100.00 | 37,100.00 | 36,200.00 | 36,400.00 | 36,400.00 | 100,287 |
| Apr 1, 2025 | 34,900.00 | 37,200.00 | 34,900.00 | 37,050.00 | 37,050.00 | 261,380 |
| Mar 31, 2025 | 35,250.00 | 35,450.00 | 34,600.00 | 34,800.00 | 34,800.00 | 120,508 |
| Mar 28, 2025 | 350 Dividend | |||||
| Mar 28, 2025 | 36,600.00 | 36,750.00 | 35,700.00 | 35,900.00 | 35,900.00 | 128,092 |
| Mar 27, 2025 | 37,100.00 | 37,450.00 | 36,700.00 | 36,700.00 | 36,350.00 | 87,893 |
| Mar 26, 2025 | 37,250.00 | 37,550.00 | 36,750.00 | 37,250.00 | 36,894.75 | 121,894 |
| Mar 25, 2025 | 37,050.00 | 37,150.00 | 36,500.00 | 37,000.00 | 36,647.14 | 79,107 |
| Mar 24, 2025 | 36,300.00 | 37,300.00 | 36,100.00 | 36,800.00 | 36,449.05 | 103,219 |
| Mar 21, 2025 | 36,950.00 | 37,050.00 | 36,200.00 | 36,300.00 | 35,953.81 | 102,705 |
| Mar 20, 2025 | 37,200.00 | 37,250.00 | 36,450.00 | 36,750.00 | 36,399.52 | 118,361 |
| Mar 19, 2025 | 36,250.00 | 36,950.00 | 36,150.00 | 36,900.00 | 36,548.09 | 99,429 |
| Mar 18, 2025 | 36,400.00 | 36,450.00 | 35,600.00 | 36,000.00 | 35,656.68 | 82,866 |
| Mar 17, 2025 | 36,800.00 | 36,850.00 | 35,950.00 | 36,200.00 | 35,854.77 | 94,385 |
| Mar 14, 2025 | 36,500.00 | 37,050.00 | 36,400.00 | 36,400.00 | 36,052.86 | 136,629 |
| Mar 13, 2025 | 37,150.00 | 37,250.00 | 36,300.00 | 36,450.00 | 36,102.38 | 157,306 |
| Mar 12, 2025 | 35,950.00 | 37,250.00 | 35,900.00 | 36,850.00 | 36,498.57 | 153,343 |
| Mar 11, 2025 | 35,600.00 | 36,350.00 | 35,000.00 | 36,000.00 | 35,656.68 | 203,261 |
| Mar 10, 2025 | 36,400.00 | 36,850.00 | 36,100.00 | 36,150.00 | 35,805.25 | 90,207 |
| Mar 7, 2025 | 37,050.00 | 37,350.00 | 36,350.00 | 36,400.00 | 36,052.86 | 166,082 |
| Mar 6, 2025 | 38,000.00 | 38,000.00 | 36,600.00 | 37,050.00 | 36,696.66 | 179,994 |
| Mar 5, 2025 | 37,050.00 | 38,000.00 | 36,800.00 | 37,600.00 | 37,241.42 | 285,860 |
| Mar 4, 2025 | 36,200.00 | 37,050.00 | 35,850.00 | 36,650.00 | 36,300.48 | 187,801 |
| Feb 28, 2025 | 36,450.00 | 37,000.00 | 35,950.00 | 36,000.00 | 35,656.68 | 176,188 |
| Feb 27, 2025 | 37,400.00 | 37,450.00 | 36,600.00 | 36,900.00 | 36,548.09 | 123,016 |
| Feb 26, 2025 | 36,750.00 | 37,500.00 | 36,600.00 | 37,400.00 | 37,043.32 | 163,646 |
| Feb 25, 2025 | 36,950.00 | 37,350.00 | 36,550.00 | 36,700.00 | 36,350.00 | 176,153 |
| Feb 24, 2025 | 37,500.00 | 37,650.00 | 36,800.00 | 36,900.00 | 36,548.09 | 217,453 |
| Feb 21, 2025 | 36,850.00 | 37,600.00 | 36,650.00 | 37,500.00 | 37,142.37 | 289,054 |
| Feb 20, 2025 | 35,800.00 | 36,700.00 | 35,600.00 | 36,600.00 | 36,250.95 | 242,026 |
| Feb 19, 2025 | 35,700.00 | 36,200.00 | 35,200.00 | 35,850.00 | 35,508.11 | 197,728 |
| Feb 18, 2025 | 36,150.00 | 36,200.00 | 35,400.00 | 35,700.00 | 35,359.54 | 155,491 |
| Feb 17, 2025 | 35,700.00 | 36,200.00 | 35,700.00 | 36,050.00 | 35,706.20 | 136,877 |
| Feb 14, 2025 | 35,600.00 | 36,000.00 | 35,500.00 | 35,650.00 | 35,310.01 | 117,961 |
| Feb 13, 2025 | 35,650.00 | 35,850.00 | 35,200.00 | 35,500.00 | 35,161.45 | 150,336 |
| Feb 12, 2025 | 36,950.00 | 36,950.00 | 35,400.00 | 35,450.00 | 35,111.92 | 264,069 |
| Feb 11, 2025 | 36,850.00 | 36,950.00 | 36,350.00 | 36,750.00 | 36,399.52 | 144,249 |
| Feb 10, 2025 | 37,050.00 | 37,150.00 | 36,350.00 | 36,750.00 | 36,399.52 | 163,501 |
| Feb 7, 2025 | 37,150.00 | 37,250.00 | 36,500.00 | 36,950.00 | 36,597.61 | 128,632 |
| Feb 6, 2025 | 36,000.00 | 37,450.00 | 36,000.00 | 37,000.00 | 36,647.14 | 314,348 |
| Feb 5, 2025 | 35,800.00 | 36,150.00 | 35,250.00 | 35,850.00 | 35,508.11 | 107,358 |
| Feb 4, 2025 | 35,200.00 | 35,950.00 | 34,950.00 | 35,450.00 | 35,111.92 | 108,630 |
| Feb 3, 2025 | 35,200.00 | 35,450.00 | 34,400.00 | 34,550.00 | 34,220.50 | 171,797 |
| Jan 31, 2025 | 35,950.00 | 36,300.00 | 35,250.00 | 35,500.00 | 35,161.45 | 149,909 |
| Jan 24, 2025 | 35,700.00 | 36,150.00 | 35,600.00 | 35,900.00 | 35,557.63 | 109,711 |
| Jan 23, 2025 | 36,500.00 | 36,500.00 | 35,600.00 | 35,700.00 | 35,359.54 | 171,775 |
| Jan 22, 2025 | 36,400.00 | 36,850.00 | 36,300.00 | 36,450.00 | 36,102.38 | 133,306 |
| Jan 21, 2025 | 36,150.00 | 36,800.00 | 36,150.00 | 36,450.00 | 36,102.38 | 152,413 |
| Jan 20, 2025 | 36,950.00 | 36,950.00 | 36,000.00 | 36,050.00 | 35,706.20 | 188,148 |
| Jan 17, 2025 | 37,350.00 | 37,400.00 | 36,650.00 | 36,700.00 | 36,350.00 | 150,426 |
| Jan 16, 2025 | 37,250.00 | 37,650.00 | 37,050.00 | 37,350.00 | 36,993.80 | 161,521 |
| Jan 15, 2025 | 37,550.00 | 37,700.00 | 36,750.00 | 37,000.00 | 36,647.14 | 179,952 |
| Jan 14, 2025 | 38,150.00 | 38,250.00 | 36,800.00 | 37,150.00 | 36,795.71 | 232,382 |
| Jan 13, 2025 | 38,150.00 | 38,650.00 | 37,700.00 | 37,800.00 | 37,439.51 | 184,447 |
| Jan 10, 2025 | 39,100.00 | 39,200.00 | 37,650.00 | 37,950.00 | 37,588.08 | 297,022 |
| Jan 9, 2025 | 37,900.00 | 38,950.00 | 37,500.00 | 38,850.00 | 38,479.50 | 519,233 |
| Jan 8, 2025 | 37,500.00 | 39,300.00 | 37,000.00 | 37,150.00 | 36,795.71 | 459,886 |
| Jan 7, 2025 | 37,500.00 | 37,900.00 | 36,750.00 | 37,000.00 | 36,647.14 | 297,780 |
| Jan 6, 2025 | 36,550.00 | 37,700.00 | 36,300.00 | 37,450.00 | 37,092.85 | 197,834 |
| Jan 3, 2025 | 36,300.00 | 36,750.00 | 35,900.00 | 36,400.00 | 36,052.86 | 154,826 |
| Jan 2, 2025 | 36,300.00 | 36,600.00 | 35,550.00 | 35,950.00 | 35,607.15 | 114,387 |
| Dec 30, 2024 | 35,250.00 | 36,350.00 | 34,800.00 | 35,850.00 | 35,508.11 | 139,439 |
| Dec 27, 2024 | 35,900.00 | 36,050.00 | 35,000.00 | 35,250.00 | 34,913.83 | 119,092 |
| Dec 26, 2024 | 36,350.00 | 36,550.00 | 35,800.00 | 36,000.00 | 35,656.68 | 116,834 |
| Dec 24, 2024 | 36,450.00 | 36,500.00 | 35,800.00 | 36,350.00 | 36,003.34 | 68,659 |
| Dec 23, 2024 | 35,950.00 | 36,350.00 | 35,750.00 | 36,100.00 | 35,755.72 | 95,017 |
| Dec 20, 2024 | 36,550.00 | 36,700.00 | 35,700.00 | 35,900.00 | 35,557.63 | 129,293 |
| Dec 19, 2024 | 36,400.00 | 36,900.00 | 36,300.00 | 36,550.00 | 36,201.43 | 111,932 |
| Dec 18, 2024 | 36,800.00 | 37,650.00 | 36,450.00 | 37,250.00 | 36,894.75 | 114,928 |
| Dec 17, 2024 | 36,950.00 | 37,250.00 | 36,550.00 | 36,650.00 | 36,300.48 | 100,406 |
| Dec 16, 2024 | 37,500.00 | 37,650.00 | 36,600.00 | 36,850.00 | 36,498.57 | 152,566 |
| Dec 13, 2024 | 36,900.00 | 37,750.00 | 36,650.00 | 37,100.00 | 36,746.18 | 147,411 |
| Dec 12, 2024 | 37,000.00 | 37,350.00 | 36,400.00 | 36,600.00 | 36,250.95 | 246,534 |
| Dec 11, 2024 | 35,850.00 | 37,000.00 | 35,850.00 | 36,500.00 | 36,151.91 | 137,652 |
| Dec 10, 2024 | 34,550.00 | 36,750.00 | 34,550.00 | 36,000.00 | 35,656.68 | 172,261 |
| Dec 9, 2024 | 35,350.00 | 35,500.00 | 34,300.00 | 34,350.00 | 34,022.41 | 231,606 |
| Dec 6, 2024 | 36,850.00 | 36,850.00 | 35,200.00 | 36,000.00 | 35,656.68 | 248,398 |
| Dec 5, 2024 | 37,350.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,151.91 | 196,495 |
| Dec 4, 2024 | 37,400.00 | 38,200.00 | 37,000.00 | 37,400.00 | 37,043.32 | 188,753 |
| Dec 3, 2024 | 37,400.00 | 38,800.00 | 37,400.00 | 38,500.00 | 38,132.83 | 164,653 |
| Dec 2, 2024 | 38,700.00 | 38,950.00 | 37,050.00 | 37,400.00 | 37,043.32 | 188,772 |
| Nov 29, 2024 | 39,100.00 | 39,250.00 | 38,350.00 | 38,400.00 | 38,033.79 | 174,170 |
| Nov 28, 2024 | 38,000.00 | 39,400.00 | 37,600.00 | 38,900.00 | 38,529.02 | 245,781 |
| Nov 27, 2024 | 39,800.00 | 39,800.00 | 35,850.00 | 37,950.00 | 37,588.08 | 967,715 |
| Nov 26, 2024 | 40,250.00 | 40,800.00 | 39,700.00 | 40,300.00 | 39,915.67 | 104,003 |
| Nov 25, 2024 | 39,550.00 | 40,450.00 | 39,050.00 | 40,450.00 | 40,064.23 | 170,306 |
| Nov 22, 2024 | 40,600.00 | 40,600.00 | 38,800.00 | 39,250.00 | 38,875.68 | 410,785 |
| Nov 21, 2024 | 41,700.00 | 42,100.00 | 40,050.00 | 40,450.00 | 40,064.23 | 214,602 |
| Nov 20, 2024 | 42,200.00 | 43,100.00 | 41,000.00 | 41,600.00 | 41,203.27 | 212,562 |
| Nov 19, 2024 | 42,300.00 | 43,750.00 | 42,100.00 | 42,450.00 | 42,045.16 | 199,036 |
| Nov 18, 2024 | 42,500.00 | 43,000.00 | 41,250.00 | 41,800.00 | 41,401.36 | 212,079 |
| Nov 15, 2024 | 41,000.00 | 42,500.00 | 40,850.00 | 42,200.00 | 41,797.55 | 203,838 |
| Nov 14, 2024 | 41,950.00 | 42,300.00 | 40,800.00 | 40,800.00 | 40,410.90 | 196,421 |
| Nov 13, 2024 | 42,600.00 | 43,650.00 | 41,350.00 | 41,450.00 | 41,054.70 | 217,215 |
| Nov 12, 2024 | 44,100.00 | 44,100.00 | 40,400.00 | 43,250.00 | 42,837.54 | 404,552 |
| Nov 11, 2024 | 47,700.00 | 47,900.00 | 44,300.00 | 44,300.00 | 43,877.52 | 328,771 |
| Nov 8, 2024 | 48,150.00 | 48,700.00 | 47,600.00 | 47,650.00 | 47,195.57 | 168,256 |
| Nov 7, 2024 | 49,100.00 | 49,100.00 | 46,100.00 | 47,550.00 | 47,096.52 | 245,987 |
| Nov 6, 2024 | 48,750.00 | 49,200.00 | 47,500.00 | 48,950.00 | 48,483.17 | 184,080 |
| Nov 5, 2024 | 48,150.00 | 49,350.00 | 48,150.00 | 48,350.00 | 47,888.89 | 161,606 |
| Nov 4, 2024 | 47,250.00 | 48,400.00 | 46,200.00 | 48,150.00 | 47,690.80 | 186,864 |
| Nov 1, 2024 | 49,150.00 | 49,500.00 | 46,950.00 | 47,050.00 | 46,601.29 | 280,584 |
| Oct 31, 2024 | 47,000.00 | 49,800.00 | 46,500.00 | 49,600.00 | 49,126.97 | 412,956 |
| Oct 30, 2024 | 46,400.00 | 48,300.00 | 45,400.00 | 47,300.00 | 46,848.91 | 316,084 |
| Oct 29, 2024 | 46,300.00 | 46,950.00 | 45,550.00 | 46,150.00 | 45,709.88 | 160,060 |
| Oct 28, 2024 | 45,950.00 | 46,700.00 | 45,750.00 | 46,250.00 | 45,808.92 | 146,827 |
| Oct 25, 2024 | 46,700.00 | 46,850.00 | 45,700.00 | 46,450.00 | 46,007.02 | 163,093 |
| Oct 24, 2024 | 46,300.00 | 47,100.00 | 45,600.00 | 46,600.00 | 46,155.59 | 132,960 |
| Oct 23, 2024 | 47,250.00 | 47,500.00 | 45,500.00 | 46,800.00 | 46,353.68 | 318,195 |
| Oct 22, 2024 | 49,700.00 | 49,700.00 | 47,300.00 | 47,300.00 | 46,848.91 | 312,527 |
| Oct 21, 2024 | 49,000.00 | 49,400.00 | 48,300.00 | 49,100.00 | 48,631.74 | 185,330 |
| Oct 18, 2024 | 49,000.00 | 50,500.00 | 47,750.00 | 48,450.00 | 47,987.94 | 446,997 |
| Oct 17, 2024 | 49,850.00 | 50,300.00 | 48,400.00 | 48,400.00 | 47,938.42 | 325,408 |
| Oct 16, 2024 | 47,800.00 | 50,600.00 | 47,400.00 | 48,950.00 | 48,483.17 | 523,190 |
| Oct 15, 2024 | 48,450.00 | 48,450.00 | 46,750.00 | 48,150.00 | 47,690.80 | 334,812 |
| Oct 14, 2024 | 48,800.00 | 49,150.00 | 46,550.00 | 48,450.00 | 47,987.94 | 406,267 |
| Oct 11, 2024 | 48,900.00 | 49,000.00 | 45,850.00 | 48,100.00 | 47,641.28 | 830,272 |
| Oct 10, 2024 | 50,700.00 | 51,300.00 | 48,600.00 | 49,050.00 | 48,582.22 | 372,445 |
| Oct 8, 2024 | 50,400.00 | 51,100.00 | 49,900.00 | 49,900.00 | 49,424.11 | 198,881 |
| Oct 7, 2024 | 51,900.00 | 52,000.00 | 49,850.00 | 50,400.00 | 49,919.34 | 266,372 |
| Oct 4, 2024 | 49,100.00 | 51,000.00 | 49,100.00 | 50,500.00 | 50,018.39 | 325,789 |
| Oct 2, 2024 | 49,050.00 | 50,700.00 | 48,750.00 | 48,800.00 | 48,334.61 | 356,487 |
| Sep 30, 2024 | 48,950.00 | 49,350.00 | 47,900.00 | 48,850.00 | 48,384.13 | 229,302 |
| Sep 27, 2024 | 49,600.00 | 49,700.00 | 48,400.00 | 48,650.00 | 48,186.04 | 185,886 |
| Sep 26, 2024 | 48,300.00 | 49,800.00 | 48,150.00 | 49,450.00 | 48,978.41 | 235,038 |
| Sep 25, 2024 | 49,950.00 | 50,300.00 | 48,250.00 | 48,250.00 | 47,789.85 | 362,232 |
| Sep 24, 2024 | 48,700.00 | 51,000.00 | 47,050.00 | 50,500.00 | 50,018.39 | 531,883 |
| Sep 23, 2024 | 49,950.00 | 51,400.00 | 48,600.00 | 48,900.00 | 48,433.65 | 501,037 |
| Sep 20, 2024 | 48,100.00 | 48,750.00 | 47,400.00 | 48,400.00 | 47,938.42 | 460,372 |
| Sep 19, 2024 | 49,250.00 | 50,400.00 | 47,650.00 | 47,850.00 | 47,393.66 | 720,988 |
| Sep 13, 2024 | 45,250.00 | 48,300.00 | 45,250.00 | 47,950.00 | 47,492.71 | 614,528 |
| Sep 12, 2024 | 44,300.00 | 45,400.00 | 43,950.00 | 45,000.00 | 44,570.84 | 259,659 |
| Sep 11, 2024 | 45,500.00 | 45,700.00 | 43,750.00 | 44,200.00 | 43,778.47 | 273,062 |
| Sep 10, 2024 | 46,300.00 | 47,050.00 | 45,250.00 | 45,350.00 | 44,917.51 | 271,543 |
| Sep 9, 2024 | 44,100.00 | 46,400.00 | 44,000.00 | 46,050.00 | 45,610.83 | 352,748 |
| Sep 6, 2024 | 44,000.00 | 45,200.00 | 43,250.00 | 44,550.00 | 44,125.14 | 384,735 |
| Sep 5, 2024 | 46,350.00 | 46,550.00 | 43,700.00 | 44,650.00 | 44,224.18 | 564,060 |
| Sep 4, 2024 | 45,750.00 | 47,450.00 | 45,650.00 | 46,150.00 | 45,709.88 | 530,597 |
| Sep 3, 2024 | 46,650.00 | 49,200.00 | 46,500.00 | 48,000.00 | 47,542.23 | 901,489 |
| Sep 2, 2024 | 48,600.00 | 48,700.00 | 46,000.00 | 46,850.00 | 46,403.20 | 672,992 |
| Aug 30, 2024 | 45,650.00 | 48,700.00 | 45,100.00 | 48,000.00 | 47,542.23 | 1,533,183 |
| Aug 29, 2024 | 45,150.00 | 46,000.00 | 44,250.00 | 44,700.00 | 44,273.70 | 1,134,042 |
| Aug 28, 2024 | 40,850.00 | 45,550.00 | 40,800.00 | 44,100.00 | 43,679.43 | 1,378,498 |
| Aug 27, 2024 | 40,300.00 | 41,050.00 | 40,150.00 | 40,600.00 | 40,212.80 | 173,010 |
| Aug 26, 2024 | 40,900.00 | 41,050.00 | 39,250.00 | 39,900.00 | 39,519.48 | 243,607 |
| Aug 23, 2024 | 40,750.00 | 41,350.00 | 40,450.00 | 40,550.00 | 40,163.28 | 152,962 |
| Aug 22, 2024 | 41,750.00 | 41,800.00 | 40,450.00 | 40,800.00 | 40,410.90 | 121,143 |
| Aug 21, 2024 | 41,450.00 | 42,450.00 | 40,500.00 | 41,250.00 | 40,856.61 | 191,116 |
| Aug 20, 2024 | 42,700.00 | 43,550.00 | 41,350.00 | 41,650.00 | 41,252.79 | 309,957 |
| Aug 19, 2024 | 42,600.00 | 44,000.00 | 41,800.00 | 43,550.00 | 43,134.67 | 550,108 |
| Aug 16, 2024 | 41,650.00 | 43,350.00 | 41,300.00 | 42,000.00 | 41,599.45 | 572,975 |
| Aug 14, 2024 | 41,750.00 | 41,800.00 | 40,450.00 | 40,950.00 | 40,559.47 | 131,216 |
| Aug 13, 2024 | 41,300.00 | 41,400.00 | 40,400.00 | 41,300.00 | 40,906.13 | 120,271 |
| Aug 12, 2024 | 41,500.00 | 41,900.00 | 40,950.00 | 41,350.00 | 40,955.65 | 116,760 |
| Aug 9, 2024 | 41,300.00 | 41,600.00 | 40,850.00 | 41,450.00 | 41,054.70 | 154,128 |
| Aug 8, 2024 | 39,950.00 | 41,650.00 | 39,650.00 | 41,350.00 | 40,955.65 | 257,721 |
| Aug 7, 2024 | 37,100.00 | 40,500.00 | 37,100.00 | 40,000.00 | 39,618.53 | 257,316 |
| Aug 6, 2024 | 35,950.00 | 38,100.00 | 35,600.00 | 37,600.00 | 37,241.42 | 208,135 |
| Aug 5, 2024 | 38,550.00 | 38,600.00 | 34,450.00 | 35,500.00 | 35,161.45 | 338,583 |
| Aug 2, 2024 | 39,500.00 | 39,650.00 | 38,500.00 | 38,800.00 | 38,429.97 | 171,063 |
| Aug 1, 2024 | 39,750.00 | 40,400.00 | 39,700.00 | 40,100.00 | 39,717.57 | 110,665 |
| Jul 31, 2024 | 40,750.00 | 41,400.00 | 39,400.00 | 39,700.00 | 39,321.39 | 268,495 |
| Jul 30, 2024 | 40,300.00 | 41,150.00 | 39,800.00 | 40,950.00 | 40,559.47 | 186,857 |
| Jul 29, 2024 | 41,300.00 | 41,750.00 | 40,300.00 | 40,300.00 | 39,915.67 | 192,385 |
| Jul 26, 2024 | 41,100.00 | 41,750.00 | 40,500.00 | 40,950.00 | 40,559.47 | 139,309 |
| Jul 25, 2024 | 41,200.00 | 41,750.00 | 40,750.00 | 40,850.00 | 40,460.42 | 144,226 |
| Jul 24, 2024 | 40,450.00 | 41,600.00 | 40,400.00 | 41,600.00 | 41,203.27 | 121,814 |
| Jul 23, 2024 | 41,750.00 | 42,850.00 | 40,650.00 | 40,650.00 | 40,262.33 | 367,449 |
| Jul 22, 2024 | 41,050.00 | 41,450.00 | 40,150.00 | 41,250.00 | 40,856.61 | 179,604 |
| Jul 19, 2024 | 41,100.00 | 41,350.00 | 40,450.00 | 40,450.00 | 40,064.23 | 105,503 |
| Jul 18, 2024 | 40,950.00 | 42,350.00 | 40,850.00 | 41,250.00 | 40,856.61 | 274,459 |
| Jul 17, 2024 | 40,600.00 | 41,950.00 | 40,400.00 | 41,000.00 | 40,608.99 | 222,808 |
| Jul 16, 2024 | 40,800.00 | 41,250.00 | 39,950.00 | 40,500.00 | 40,113.76 | 149,172 |
| Jul 15, 2024 | 41,250.00 | 42,000.00 | 40,350.00 | 40,750.00 | 40,361.38 | 160,911 |
| Jul 12, 2024 | 41,150.00 | 41,900.00 | 40,800.00 | 41,050.00 | 40,658.52 | 282,243 |
| Jul 11, 2024 | 41,400.00 | 41,500.00 | 40,550.00 | 40,800.00 | 40,410.90 | 255,468 |
| Jul 10, 2024 | 40,200.00 | 42,250.00 | 39,500.00 | 41,500.00 | 41,104.22 | 764,288 |
| Jul 9, 2024 | 37,000.00 | 40,650.00 | 37,000.00 | 40,150.00 | 39,767.10 | 1,382,841 |
| Jul 8, 2024 | 36,500.00 | 36,950.00 | 35,850.00 | 36,300.00 | 35,953.81 | 127,022 |
| Jul 5, 2024 | 35,650.00 | 36,900.00 | 35,650.00 | 36,150.00 | 35,805.25 | 170,992 |
| Jul 4, 2024 | 36,550.00 | 36,750.00 | 35,950.00 | 36,000.00 | 35,656.68 | 86,003 |
| Jul 3, 2024 | 37,350.00 | 37,500.00 | 36,100.00 | 36,300.00 | 35,953.81 | 152,222 |
| Jul 2, 2024 | 38,500.00 | 38,550.00 | 37,050.00 | 37,700.00 | 37,340.46 | 146,083 |
| Jul 1, 2024 | 37,500.00 | 38,850.00 | 37,400.00 | 38,500.00 | 38,132.83 | 226,391 |
| Jun 28, 2024 | 37,350.00 | 37,950.00 | 36,700.00 | 37,500.00 | 37,142.37 | 199,016 |
| Jun 27, 2024 | 37,200.00 | 37,550.00 | 36,600.00 | 37,500.00 | 37,142.37 | 117,486 |
| Jun 26, 2024 | 36,450.00 | 37,600.00 | 36,100.00 | 37,150.00 | 36,795.71 | 278,921 |
| Jun 25, 2024 | 35,150.00 | 36,450.00 | 35,150.00 | 36,450.00 | 36,102.38 | 145,552 |
| Jun 24, 2024 | 35,650.00 | 36,000.00 | 35,100.00 | 35,150.00 | 34,814.78 | 110,842 |
| Jun 21, 2024 | 35,600.00 | 35,900.00 | 34,800.00 | 34,950.00 | 34,616.69 | 169,881 |
| Jun 20, 2024 | 35,650.00 | 36,150.00 | 35,500.00 | 35,500.00 | 35,161.45 | 112,169 |
| Jun 19, 2024 | 36,350.00 | 36,450.00 | 35,350.00 | 35,500.00 | 35,161.45 | 217,738 |
| Jun 18, 2024 | 37,500.00 | 37,700.00 | 36,050.00 | 36,350.00 | 36,003.34 | 435,532 |
| Jun 17, 2024 | 36,100.00 | 42,400.00 | 34,550.00 | 38,000.00 | 37,637.60 | 1,793,623 |
| Jun 14, 2024 | 35,950.00 | 36,250.00 | 35,600.00 | 35,750.00 | 35,409.06 | 117,660 |
| Jun 13, 2024 | 35,800.00 | 36,500.00 | 35,650.00 | 35,650.00 | 35,310.01 | 166,425 |
| Jun 12, 2024 | 35,900.00 | 36,100.00 | 35,300.00 | 35,700.00 | 35,359.54 | 129,510 |
| Jun 11, 2024 | 36,300.00 | 36,600.00 | 35,800.00 | 35,900.00 | 35,557.63 | 89,912 |
| Jun 10, 2024 | 37,100.00 | 37,100.00 | 36,150.00 | 36,250.00 | 35,904.29 | 106,457 |
| Jun 7, 2024 | 37,850.00 | 38,100.00 | 37,050.00 | 37,300.00 | 36,944.28 | 105,182 |
| Jun 5, 2024 | 37,750.00 | 38,400.00 | 37,400.00 | 37,650.00 | 37,290.94 | 85,054 |
| Jun 4, 2024 | 38,400.00 | 38,450.00 | 37,650.00 | 37,700.00 | 37,340.46 | 120,118 |
| Jun 3, 2024 | 38,650.00 | 39,350.00 | 38,000.00 | 38,100.00 | 37,736.65 | 183,168 |
| May 31, 2024 | 38,400.00 | 38,900.00 | 38,050.00 | 38,650.00 | 38,281.40 | 175,862 |
| May 30, 2024 | 36,800.00 | 38,600.00 | 36,500.00 | 38,300.00 | 37,934.74 | 205,626 |
| May 29, 2024 | 36,200.00 | 37,750.00 | 36,000.00 | 37,250.00 | 36,894.75 | 235,777 |
| May 28, 2024 | 36,000.00 | 36,550.00 | 36,000.00 | 36,150.00 | 35,805.25 | 140,215 |
| May 27, 2024 | 35,750.00 | 36,500.00 | 35,600.00 | 36,450.00 | 36,102.38 | 129,546 |
| May 24, 2024 | 35,800.00 | 36,400.00 | 35,600.00 | 35,950.00 | 35,607.15 | 140,442 |
| May 23, 2024 | 37,650.00 | 37,900.00 | 36,050.00 | 36,050.00 | 35,706.20 | 297,476 |
| May 22, 2024 | 38,050.00 | 39,200.00 | 37,800.00 | 37,900.00 | 37,538.55 | 228,198 |
| May 21, 2024 | 39,000.00 | 39,000.00 | 37,950.00 | 38,050.00 | 37,687.13 | 140,742 |
| May 20, 2024 | 37,950.00 | 38,800.00 | 37,800.00 | 38,600.00 | 38,231.88 | 171,062 |
| May 17, 2024 | 38,000.00 | 38,400.00 | 37,550.00 | 37,650.00 | 37,290.94 | 124,586 |
| May 16, 2024 | 38,000.00 | 38,400.00 | 37,550.00 | 37,650.00 | 37,290.94 | 106,448 |
| May 14, 2024 | 38,150.00 | 38,500.00 | 37,700.00 | 37,700.00 | 37,340.46 | 95,904 |
| May 13, 2024 | 38,000.00 | 38,650.00 | 37,700.00 | 38,250.00 | 37,885.22 | 122,405 |
| May 10, 2024 | 37,400.00 | 38,000.00 | 36,800.00 | 37,850.00 | 37,489.03 | 129,177 |
| May 9, 2024 | 37,900.00 | 38,000.00 | 37,300.00 | 37,350.00 | 36,993.80 | 155,140 |
| May 8, 2024 | 38,000.00 | 38,300.00 | 37,650.00 | 37,950.00 | 37,588.08 | 95,145 |
| May 7, 2024 | 38,400.00 | 38,900.00 | 37,800.00 | 38,000.00 | 37,637.60 | 137,499 |