KOSDAQ - Delayed Quote KRW
Humedix Co., Ltd. (200670.KQ)
40,750.00
+700.00
+(1.75%)
At close: 3:30:30 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 40,100.00 | 41,100.00 | 39,900.00 | 40,750.00 | 40,750.00 | 41,094 |
| Apr 30, 2025 | 40,750.00 | 40,750.00 | 39,550.00 | 40,050.00 | 40,050.00 | 32,027 |
| Apr 29, 2025 | 40,400.00 | 41,050.00 | 40,000.00 | 40,650.00 | 40,650.00 | 45,033 |
| Apr 28, 2025 | 39,950.00 | 40,400.00 | 39,250.00 | 40,200.00 | 40,200.00 | 53,038 |
| Apr 25, 2025 | 41,150.00 | 41,300.00 | 39,800.00 | 39,900.00 | 39,900.00 | 40,238 |
| Apr 24, 2025 | 40,300.00 | 41,300.00 | 40,000.00 | 40,950.00 | 40,950.00 | 58,803 |
| Apr 23, 2025 | 39,950.00 | 40,250.00 | 39,400.00 | 39,700.00 | 39,700.00 | 27,427 |
| Apr 22, 2025 | 39,300.00 | 40,050.00 | 39,150.00 | 39,700.00 | 39,700.00 | 30,082 |
| Apr 21, 2025 | 40,000.00 | 40,000.00 | 38,900.00 | 39,750.00 | 39,750.00 | 40,203 |
| Apr 18, 2025 | 39,750.00 | 40,500.00 | 39,250.00 | 39,600.00 | 39,600.00 | 40,531 |
| Apr 17, 2025 | 38,800.00 | 39,950.00 | 38,350.00 | 39,700.00 | 39,700.00 | 65,687 |
| Apr 16, 2025 | 38,600.00 | 39,550.00 | 38,450.00 | 38,900.00 | 38,900.00 | 57,994 |
| Apr 15, 2025 | 39,700.00 | 39,800.00 | 38,450.00 | 38,550.00 | 38,550.00 | 36,164 |
| Apr 14, 2025 | 38,450.00 | 39,550.00 | 38,200.00 | 39,250.00 | 39,250.00 | 45,681 |
| Apr 11, 2025 | 35,800.00 | 38,500.00 | 35,450.00 | 38,100.00 | 38,100.00 | 75,398 |
| Apr 10, 2025 | 35,700.00 | 36,500.00 | 35,300.00 | 36,100.00 | 36,100.00 | 87,568 |
| Apr 9, 2025 | 34,700.00 | 35,150.00 | 33,050.00 | 33,750.00 | 33,750.00 | 186,984 |
| Apr 8, 2025 | 37,100.00 | 37,350.00 | 34,450.00 | 35,100.00 | 35,100.00 | 131,061 |
| Apr 7, 2025 | 36,500.00 | 37,250.00 | 35,050.00 | 36,350.00 | 36,350.00 | 98,521 |
| Apr 4, 2025 | 38,500.00 | 38,750.00 | 37,500.00 | 38,200.00 | 38,200.00 | 123,871 |
| Apr 3, 2025 | 38,150.00 | 39,250.00 | 38,050.00 | 39,000.00 | 39,000.00 | 56,288 |
| Apr 2, 2025 | 40,350.00 | 40,700.00 | 39,350.00 | 39,550.00 | 39,550.00 | 57,065 |
| Apr 1, 2025 | 39,300.00 | 40,750.00 | 39,050.00 | 40,000.00 | 40,000.00 | 72,847 |
| Mar 31, 2025 | 37,950.00 | 40,100.00 | 37,700.00 | 38,900.00 | 38,900.00 | 99,114 |
| Mar 28, 2025 | 330 Dividend | |||||
| Mar 28, 2025 | 39,600.00 | 39,750.00 | 38,050.00 | 38,900.00 | 38,900.00 | 145,342 |
| Mar 27, 2025 | 40,750.00 | 41,100.00 | 39,600.00 | 39,600.00 | 39,270.00 | 102,408 |
| Mar 26, 2025 | 40,850.00 | 40,950.00 | 39,900.00 | 40,750.00 | 40,410.42 | 62,062 |
| Mar 25, 2025 | 40,900.00 | 41,875.00 | 40,550.00 | 40,850.00 | 40,509.58 | 84,529 |
| Mar 24, 2025 | 42,200.00 | 42,200.00 | 40,700.00 | 40,850.00 | 40,509.58 | 72,210 |
| Mar 21, 2025 | 41,600.00 | 42,000.00 | 40,200.00 | 42,000.00 | 41,650.00 | 108,123 |
| Mar 20, 2025 | 41,350.00 | 42,250.00 | 41,000.00 | 41,500.00 | 41,154.17 | 112,041 |
| Mar 19, 2025 | 42,400.00 | 42,750.00 | 40,950.00 | 41,350.00 | 41,005.42 | 152,671 |
| Mar 18, 2025 | 41,000.00 | 42,650.00 | 40,250.00 | 42,400.00 | 42,046.67 | 221,337 |
| Mar 17, 2025 | 39,750.00 | 40,850.00 | 38,650.00 | 40,700.00 | 40,360.83 | 208,274 |
| Mar 14, 2025 | 39,100.00 | 39,700.00 | 38,650.00 | 39,200.00 | 38,873.33 | 81,269 |
| Mar 13, 2025 | 40,350.00 | 40,500.00 | 38,150.00 | 39,150.00 | 38,823.75 | 181,946 |
| Mar 12, 2025 | 38,600.00 | 40,450.00 | 38,400.00 | 40,350.00 | 40,013.75 | 220,733 |
| Mar 11, 2025 | 37,600.00 | 38,900.00 | 36,950.00 | 38,300.00 | 37,980.83 | 167,528 |
| Mar 10, 2025 | 37,200.00 | 39,000.00 | 36,350.00 | 38,600.00 | 38,278.33 | 127,363 |
| Mar 7, 2025 | 38,000.00 | 38,650.00 | 37,250.00 | 37,500.00 | 37,187.50 | 82,700 |
| Mar 6, 2025 | 38,500.00 | 39,500.00 | 38,200.00 | 38,350.00 | 38,030.42 | 68,515 |
| Mar 5, 2025 | 39,300.00 | 40,950.00 | 38,100.00 | 38,350.00 | 38,030.42 | 145,637 |
| Mar 4, 2025 | 37,350.00 | 39,500.00 | 36,300.00 | 39,150.00 | 38,823.75 | 135,092 |
| Feb 28, 2025 | 37,900.00 | 38,250.00 | 37,500.00 | 37,650.00 | 37,336.25 | 81,223 |
| Feb 27, 2025 | 38,900.00 | 39,300.00 | 38,200.00 | 38,700.00 | 38,377.50 | 96,875 |
| Feb 26, 2025 | 37,700.00 | 39,550.00 | 37,700.00 | 38,950.00 | 38,625.42 | 118,614 |
| Feb 25, 2025 | 38,200.00 | 39,500.00 | 37,700.00 | 38,300.00 | 37,980.83 | 115,962 |
| Feb 24, 2025 | 38,750.00 | 39,000.00 | 37,950.00 | 38,200.00 | 37,881.67 | 96,256 |
| Feb 21, 2025 | 36,750.00 | 39,600.00 | 36,550.00 | 39,250.00 | 38,922.92 | 223,271 |
| Feb 20, 2025 | 38,000.00 | 38,000.00 | 36,250.00 | 36,450.00 | 36,146.25 | 146,463 |
| Feb 19, 2025 | 38,400.00 | 38,450.00 | 36,750.00 | 37,850.00 | 37,534.58 | 145,561 |
| Feb 18, 2025 | 38,800.00 | 39,300.00 | 37,800.00 | 38,400.00 | 38,080.00 | 164,118 |
| Feb 17, 2025 | 36,200.00 | 38,300.00 | 35,900.00 | 38,000.00 | 37,683.33 | 260,213 |
| Feb 14, 2025 | 34,700.00 | 36,600.00 | 34,200.00 | 35,950.00 | 35,650.42 | 158,789 |
| Feb 13, 2025 | 34,600.00 | 34,900.00 | 33,900.00 | 34,600.00 | 34,311.67 | 73,498 |
| Feb 12, 2025 | 35,600.00 | 35,600.00 | 34,600.00 | 34,650.00 | 34,361.25 | 64,452 |
| Feb 11, 2025 | 36,700.00 | 37,400.00 | 35,050.00 | 35,350.00 | 35,055.42 | 187,225 |
| Feb 10, 2025 | 36,000.00 | 37,150.00 | 35,350.00 | 36,250.00 | 35,947.92 | 78,964 |
| Feb 7, 2025 | 36,200.00 | 36,600.00 | 35,650.00 | 36,000.00 | 35,700.00 | 58,807 |
| Feb 6, 2025 | 36,850.00 | 38,300.00 | 36,100.00 | 36,150.00 | 35,848.75 | 122,458 |
| Feb 5, 2025 | 36,100.00 | 37,250.00 | 35,450.00 | 36,550.00 | 36,245.42 | 142,787 |
| Feb 4, 2025 | 34,550.00 | 36,350.00 | 34,000.00 | 36,200.00 | 35,898.33 | 184,694 |
| Feb 3, 2025 | 33,500.00 | 34,450.00 | 32,850.00 | 34,250.00 | 33,964.58 | 133,997 |
| Jan 31, 2025 | 34,500.00 | 34,650.00 | 33,500.00 | 33,600.00 | 33,320.00 | 86,947 |
| Jan 24, 2025 | 35,600.00 | 35,950.00 | 34,200.00 | 34,200.00 | 33,915.00 | 113,029 |
| Jan 23, 2025 | 36,700.00 | 36,800.00 | 35,350.00 | 35,400.00 | 35,105.00 | 94,172 |
| Jan 22, 2025 | 37,200.00 | 37,200.00 | 35,950.00 | 36,500.00 | 36,195.83 | 87,924 |
| Jan 21, 2025 | 36,700.00 | 37,700.00 | 36,550.00 | 36,850.00 | 36,542.92 | 76,044 |
| Jan 20, 2025 | 37,750.00 | 37,750.00 | 36,700.00 | 36,800.00 | 36,493.33 | 69,365 |
| Jan 17, 2025 | 38,600.00 | 38,800.00 | 37,400.00 | 37,400.00 | 37,088.33 | 81,762 |
| Jan 16, 2025 | 39,050.00 | 39,350.00 | 37,500.00 | 38,600.00 | 38,278.33 | 124,820 |
| Jan 15, 2025 | 38,700.00 | 38,700.00 | 37,450.00 | 38,500.00 | 38,179.17 | 114,347 |
| Jan 14, 2025 | 39,350.00 | 39,550.00 | 38,000.00 | 38,300.00 | 37,980.83 | 111,863 |
| Jan 13, 2025 | 38,400.00 | 40,150.00 | 38,400.00 | 39,300.00 | 38,972.50 | 83,753 |
| Jan 10, 2025 | 40,000.00 | 40,000.00 | 37,700.00 | 39,050.00 | 38,724.58 | 206,822 |
| Jan 9, 2025 | 40,100.00 | 40,300.00 | 38,700.00 | 39,900.00 | 39,567.50 | 164,164 |
| Jan 8, 2025 | 40,600.00 | 41,400.00 | 39,850.00 | 40,200.00 | 39,865.00 | 135,922 |
| Jan 7, 2025 | 41,050.00 | 42,800.00 | 40,300.00 | 40,850.00 | 40,509.58 | 93,232 |
| Jan 6, 2025 | 40,600.00 | 41,350.00 | 39,600.00 | 40,800.00 | 40,460.00 | 134,996 |
| Jan 3, 2025 | 41,900.00 | 42,400.00 | 39,050.00 | 40,300.00 | 39,964.17 | 530,626 |
| Jan 2, 2025 | 42,250.00 | 45,050.00 | 42,050.00 | 42,550.00 | 42,195.42 | 198,592 |
| Dec 30, 2024 | 42,250.00 | 43,600.00 | 42,050.00 | 42,250.00 | 41,897.92 | 105,132 |
| Dec 27, 2024 | 41,950.00 | 43,950.00 | 41,950.00 | 42,550.00 | 42,195.42 | 183,711 |
| Dec 26, 2024 | 44,300.00 | 44,300.00 | 41,850.00 | 42,600.00 | 42,245.00 | 317,264 |
| Dec 24, 2024 | 46,450.00 | 46,450.00 | 42,950.00 | 44,350.00 | 43,980.42 | 410,072 |
| Dec 23, 2024 | 42,000.00 | 46,200.00 | 42,000.00 | 45,900.00 | 45,517.50 | 427,390 |
| Dec 20, 2024 | 42,450.00 | 44,500.00 | 41,850.00 | 42,000.00 | 41,650.00 | 314,682 |
| Dec 19, 2024 | 40,600.00 | 43,950.00 | 40,100.00 | 42,850.00 | 42,492.92 | 342,324 |
| Dec 18, 2024 | 38,400.00 | 41,400.00 | 37,800.00 | 41,400.00 | 41,055.00 | 433,112 |
| Dec 17, 2024 | 37,300.00 | 40,700.00 | 37,300.00 | 38,800.00 | 38,476.67 | 564,055 |
| Dec 16, 2024 | 37,000.00 | 38,350.00 | 35,500.00 | 37,100.00 | 36,790.83 | 392,855 |
| Dec 13, 2024 | 35,750.00 | 36,100.00 | 35,200.00 | 35,400.00 | 35,105.00 | 89,344 |
| Dec 12, 2024 | 35,500.00 | 36,250.00 | 34,750.00 | 35,750.00 | 35,452.08 | 128,647 |
| Dec 11, 2024 | 33,350.00 | 35,800.00 | 33,350.00 | 35,500.00 | 35,204.17 | 180,184 |
| Dec 10, 2024 | 31,600.00 | 33,800.00 | 31,600.00 | 33,600.00 | 33,320.00 | 165,616 |
| Dec 9, 2024 | 32,500.00 | 32,550.00 | 31,300.00 | 31,750.00 | 31,485.42 | 137,165 |
| Dec 6, 2024 | 32,800.00 | 33,150.00 | 31,300.00 | 32,900.00 | 32,625.83 | 141,197 |
| Dec 5, 2024 | 32,800.00 | 34,000.00 | 32,700.00 | 32,850.00 | 32,576.25 | 158,889 |
| Dec 4, 2024 | 32,000.00 | 33,200.00 | 31,600.00 | 32,800.00 | 32,526.67 | 148,021 |
| Dec 3, 2024 | 31,700.00 | 33,050.00 | 31,700.00 | 32,750.00 | 32,477.08 | 101,987 |
| Dec 2, 2024 | 31,400.00 | 32,500.00 | 31,050.00 | 32,200.00 | 31,931.67 | 87,217 |
| Nov 29, 2024 | 31,450.00 | 31,850.00 | 30,950.00 | 31,850.00 | 31,584.58 | 75,521 |
| Nov 28, 2024 | 31,500.00 | 32,000.00 | 30,600.00 | 31,900.00 | 31,634.17 | 89,851 |
| Nov 27, 2024 | 31,800.00 | 31,800.00 | 30,600.00 | 31,700.00 | 31,435.83 | 66,218 |
| Nov 26, 2024 | 31,000.00 | 31,900.00 | 30,600.00 | 31,800.00 | 31,535.00 | 71,357 |
| Nov 25, 2024 | 31,000.00 | 31,350.00 | 30,100.00 | 31,200.00 | 30,940.00 | 70,564 |
| Nov 22, 2024 | 30,200.00 | 31,100.00 | 29,850.00 | 30,950.00 | 30,692.08 | 77,552 |
| Nov 21, 2024 | 29,600.00 | 30,750.00 | 29,550.00 | 30,200.00 | 29,948.33 | 84,110 |
| Nov 20, 2024 | 30,600.00 | 30,850.00 | 29,600.00 | 30,450.00 | 30,196.25 | 116,132 |
| Nov 19, 2024 | 28,700.00 | 30,500.00 | 28,250.00 | 30,250.00 | 29,997.92 | 173,114 |
| Nov 18, 2024 | 26,450.00 | 29,450.00 | 26,300.00 | 28,800.00 | 28,560.00 | 264,046 |
| Nov 15, 2024 | 25,500.00 | 26,800.00 | 25,400.00 | 26,450.00 | 26,229.58 | 102,161 |
| Nov 14, 2024 | 26,500.00 | 26,950.00 | 25,500.00 | 25,550.00 | 25,337.08 | 97,981 |
| Nov 13, 2024 | 26,450.00 | 27,000.00 | 25,800.00 | 26,450.00 | 26,229.58 | 107,498 |
| Nov 12, 2024 | 27,900.00 | 27,950.00 | 26,550.00 | 26,600.00 | 26,378.33 | 216,962 |
| Nov 11, 2024 | 29,700.00 | 29,700.00 | 27,850.00 | 27,950.00 | 27,717.08 | 243,216 |
| Nov 8, 2024 | 30,000.00 | 30,300.00 | 28,950.00 | 29,650.00 | 29,402.92 | 208,535 |
| Nov 7, 2024 | 31,000.00 | 31,000.00 | 29,950.00 | 29,950.00 | 29,700.42 | 106,932 |
| Nov 6, 2024 | 31,850.00 | 31,850.00 | 30,350.00 | 31,050.00 | 30,791.25 | 73,504 |
| Nov 5, 2024 | 31,900.00 | 31,950.00 | 31,150.00 | 31,600.00 | 31,336.67 | 51,124 |
| Nov 4, 2024 | 30,300.00 | 31,900.00 | 29,900.00 | 31,700.00 | 31,435.83 | 125,804 |
| Nov 1, 2024 | 30,350.00 | 30,550.00 | 30,150.00 | 30,350.00 | 30,097.08 | 44,594 |
| Oct 31, 2024 | 30,800.00 | 30,800.00 | 29,950.00 | 30,600.00 | 30,345.00 | 53,822 |
| Oct 30, 2024 | 30,800.00 | 31,750.00 | 30,750.00 | 30,850.00 | 30,592.92 | 60,290 |
| Oct 29, 2024 | 31,100.00 | 31,450.00 | 30,800.00 | 31,100.00 | 30,840.83 | 48,184 |
| Oct 28, 2024 | 30,500.00 | 31,500.00 | 30,500.00 | 31,250.00 | 30,989.58 | 83,674 |
| Oct 25, 2024 | 31,300.00 | 31,400.00 | 30,300.00 | 30,800.00 | 30,543.33 | 110,923 |
| Oct 24, 2024 | 30,800.00 | 32,050.00 | 30,350.00 | 31,450.00 | 31,187.92 | 181,759 |
| Oct 23, 2024 | 30,700.00 | 31,150.00 | 30,150.00 | 30,850.00 | 30,592.92 | 139,027 |
| Oct 22, 2024 | 31,400.00 | 31,650.00 | 30,550.00 | 30,750.00 | 30,493.75 | 163,413 |
| Oct 21, 2024 | 32,050.00 | 32,150.00 | 31,100.00 | 31,400.00 | 31,138.33 | 159,647 |
| Oct 18, 2024 | 32,400.00 | 32,650.00 | 31,400.00 | 31,800.00 | 31,535.00 | 217,159 |
| Oct 17, 2024 | 33,250.00 | 33,250.00 | 32,450.00 | 32,450.00 | 32,179.58 | 169,197 |
| Oct 16, 2024 | 33,500.00 | 33,950.00 | 32,200.00 | 33,500.00 | 33,220.83 | 230,332 |
| Oct 15, 2024 | 33,100.00 | 34,550.00 | 32,700.00 | 34,000.00 | 33,716.67 | 169,732 |
| Oct 14, 2024 | 34,100.00 | 34,150.00 | 32,500.00 | 33,050.00 | 32,774.58 | 200,406 |
| Oct 11, 2024 | 32,700.00 | 34,050.00 | 32,700.00 | 34,000.00 | 33,716.67 | 150,395 |
| Oct 10, 2024 | 33,400.00 | 33,650.00 | 32,700.00 | 32,900.00 | 32,625.83 | 144,711 |
| Oct 8, 2024 | 34,100.00 | 34,650.00 | 33,150.00 | 33,400.00 | 33,121.67 | 213,470 |
| Oct 7, 2024 | 36,000.00 | 36,000.00 | 33,650.00 | 33,800.00 | 33,518.33 | 377,035 |
| Oct 4, 2024 | 33,000.00 | 35,550.00 | 32,850.00 | 35,000.00 | 34,708.33 | 546,366 |
| Oct 2, 2024 | 33,200.00 | 33,700.00 | 32,000.00 | 32,200.00 | 31,931.67 | 219,079 |
| Sep 30, 2024 | 34,200.00 | 34,700.00 | 33,000.00 | 33,300.00 | 33,022.50 | 218,138 |
| Sep 27, 2024 | 35,550.00 | 36,100.00 | 33,700.00 | 34,350.00 | 34,063.75 | 313,841 |
| Sep 26, 2024 | 36,050.00 | 36,650.00 | 35,400.00 | 35,450.00 | 35,154.58 | 199,019 |
| Sep 25, 2024 | 37,300.00 | 38,000.00 | 35,850.00 | 36,200.00 | 35,898.33 | 257,607 |
| Sep 24, 2024 | 38,200.00 | 38,900.00 | 37,350.00 | 38,050.00 | 37,732.92 | 186,528 |
| Sep 23, 2024 | 37,900.00 | 39,900.00 | 37,800.00 | 38,600.00 | 38,278.33 | 263,658 |
| Sep 20, 2024 | 36,500.00 | 37,800.00 | 35,950.00 | 37,450.00 | 37,137.92 | 189,522 |
| Sep 19, 2024 | 36,450.00 | 36,650.00 | 35,900.00 | 36,300.00 | 35,997.50 | 145,775 |
| Sep 13, 2024 | 34,300.00 | 36,450.00 | 34,150.00 | 36,150.00 | 35,848.75 | 208,620 |
| Sep 12, 2024 | 34,450.00 | 34,450.00 | 33,600.00 | 34,300.00 | 34,014.17 | 96,285 |
| Sep 11, 2024 | 33,300.00 | 36,400.00 | 33,250.00 | 34,200.00 | 33,915.00 | 442,841 |
| Sep 10, 2024 | 31,850.00 | 32,900.00 | 31,350.00 | 32,500.00 | 32,229.17 | 116,505 |
| Sep 9, 2024 | 30,750.00 | 32,050.00 | 30,600.00 | 31,800.00 | 31,535.00 | 93,005 |
| Sep 6, 2024 | 30,750.00 | 31,250.00 | 29,800.00 | 31,100.00 | 30,840.83 | 75,875 |
| Sep 5, 2024 | 31,600.00 | 32,000.00 | 30,500.00 | 30,950.00 | 30,692.08 | 105,250 |
| Sep 4, 2024 | 31,450.00 | 31,600.00 | 30,800.00 | 31,450.00 | 31,187.92 | 100,607 |
| Sep 3, 2024 | 32,700.00 | 33,100.00 | 32,100.00 | 32,150.00 | 31,882.08 | 48,678 |
| Sep 2, 2024 | 33,300.00 | 33,400.00 | 32,550.00 | 32,850.00 | 32,576.25 | 38,016 |
| Aug 30, 2024 | 33,000.00 | 33,500.00 | 32,500.00 | 33,300.00 | 33,022.50 | 85,084 |
| Aug 29, 2024 | 33,450.00 | 33,800.00 | 32,550.00 | 32,950.00 | 32,675.42 | 79,743 |
| Aug 28, 2024 | 34,100.00 | 34,850.00 | 33,050.00 | 33,500.00 | 33,220.83 | 114,847 |
| Aug 27, 2024 | 33,500.00 | 33,500.00 | 32,500.00 | 33,200.00 | 32,923.33 | 63,887 |
| Aug 26, 2024 | 35,000.00 | 35,000.00 | 33,000.00 | 33,350.00 | 33,072.08 | 148,109 |
| Aug 23, 2024 | 34,950.00 | 35,600.00 | 34,700.00 | 34,950.00 | 34,658.75 | 48,066 |
| Aug 22, 2024 | 35,950.00 | 36,400.00 | 35,000.00 | 35,400.00 | 35,105.00 | 82,425 |
| Aug 21, 2024 | 35,950.00 | 37,100.00 | 35,600.00 | 35,950.00 | 35,650.42 | 159,583 |
| Aug 20, 2024 | 36,500.00 | 36,600.00 | 35,150.00 | 35,950.00 | 35,650.42 | 134,054 |
| Aug 19, 2024 | 36,600.00 | 36,600.00 | 35,700.00 | 36,250.00 | 35,947.92 | 86,580 |
| Aug 16, 2024 | 34,950.00 | 36,850.00 | 34,800.00 | 36,600.00 | 36,295.00 | 160,831 |
| Aug 14, 2024 | 35,350.00 | 35,350.00 | 34,200.00 | 34,700.00 | 34,410.83 | 81,694 |
| Aug 13, 2024 | 36,300.00 | 36,500.00 | 34,300.00 | 35,150.00 | 34,857.08 | 215,213 |
| Aug 12, 2024 | 35,900.00 | 36,750.00 | 35,700.00 | 36,300.00 | 35,997.50 | 140,880 |
| Aug 9, 2024 | 34,700.00 | 36,300.00 | 34,400.00 | 35,450.00 | 35,154.58 | 180,235 |
| Aug 8, 2024 | 32,700.00 | 35,250.00 | 32,250.00 | 34,650.00 | 34,361.25 | 241,068 |
| Aug 7, 2024 | 30,700.00 | 33,100.00 | 30,200.00 | 33,000.00 | 32,725.00 | 118,384 |
| Aug 6, 2024 | 29,100.00 | 31,150.00 | 29,100.00 | 30,950.00 | 30,692.08 | 118,886 |
| Aug 5, 2024 | 32,300.00 | 32,950.00 | 27,750.00 | 28,250.00 | 28,014.58 | 281,786 |
| Aug 2, 2024 | 34,150.00 | 34,500.00 | 32,900.00 | 33,200.00 | 32,923.33 | 106,484 |
| Aug 1, 2024 | 34,700.00 | 35,050.00 | 34,400.00 | 34,600.00 | 34,311.67 | 30,959 |
| Jul 31, 2024 | 34,400.00 | 34,800.00 | 34,000.00 | 34,650.00 | 34,361.25 | 49,847 |
| Jul 30, 2024 | 34,450.00 | 34,750.00 | 33,950.00 | 34,550.00 | 34,262.08 | 65,243 |
| Jul 29, 2024 | 33,150.00 | 35,300.00 | 33,000.00 | 34,750.00 | 34,460.42 | 190,253 |
| Jul 26, 2024 | 33,350.00 | 33,600.00 | 32,750.00 | 33,000.00 | 32,725.00 | 55,584 |
| Jul 25, 2024 | 33,650.00 | 34,000.00 | 33,000.00 | 33,450.00 | 33,171.25 | 55,141 |
| Jul 24, 2024 | 33,650.00 | 34,250.00 | 33,200.00 | 34,000.00 | 33,716.67 | 47,611 |
| Jul 23, 2024 | 33,700.00 | 34,200.00 | 33,300.00 | 33,650.00 | 33,369.58 | 66,807 |
| Jul 22, 2024 | 33,800.00 | 34,300.00 | 32,900.00 | 33,650.00 | 33,369.58 | 58,056 |
| Jul 19, 2024 | 33,550.00 | 34,000.00 | 33,300.00 | 33,950.00 | 33,667.08 | 30,549 |
| Jul 18, 2024 | 33,650.00 | 34,050.00 | 33,300.00 | 33,350.00 | 33,072.08 | 41,872 |
| Jul 17, 2024 | 34,050.00 | 34,600.00 | 33,800.00 | 34,000.00 | 33,716.67 | 58,604 |
| Jul 16, 2024 | 33,450.00 | 34,000.00 | 32,950.00 | 33,950.00 | 33,667.08 | 55,012 |
| Jul 15, 2024 | 33,650.00 | 34,050.00 | 33,300.00 | 33,700.00 | 33,419.17 | 35,980 |
| Jul 12, 2024 | 33,000.00 | 33,650.00 | 32,750.00 | 33,350.00 | 33,072.08 | 32,797 |
| Jul 11, 2024 | 33,750.00 | 33,750.00 | 32,900.00 | 33,000.00 | 32,725.00 | 40,801 |
| Jul 10, 2024 | 33,200.00 | 34,000.00 | 32,750.00 | 33,700.00 | 33,419.17 | 66,916 |
| Jul 9, 2024 | 33,150.00 | 33,700.00 | 32,850.00 | 33,200.00 | 32,923.33 | 58,299 |
| Jul 8, 2024 | 32,050.00 | 33,200.00 | 31,900.00 | 33,150.00 | 32,873.75 | 59,864 |
| Jul 5, 2024 | 31,400.00 | 32,000.00 | 31,200.00 | 31,500.00 | 31,237.50 | 43,214 |
| Jul 4, 2024 | 31,300.00 | 31,600.00 | 31,000.00 | 31,300.00 | 31,039.17 | 32,488 |
| Jul 3, 2024 | 32,050.00 | 32,250.00 | 31,250.00 | 31,250.00 | 30,989.58 | 54,273 |
| Jul 2, 2024 | 33,150.00 | 33,200.00 | 31,700.00 | 32,000.00 | 31,733.33 | 104,077 |
| Jul 1, 2024 | 32,300.00 | 33,300.00 | 32,250.00 | 32,950.00 | 32,675.42 | 71,842 |
| Jun 28, 2024 | 32,950.00 | 33,100.00 | 32,050.00 | 32,250.00 | 31,981.25 | 97,677 |
| Jun 27, 2024 | 33,750.00 | 34,000.00 | 32,650.00 | 33,000.00 | 32,725.00 | 89,626 |
| Jun 26, 2024 | 34,150.00 | 34,150.00 | 33,400.00 | 33,750.00 | 33,468.75 | 55,451 |
| Jun 25, 2024 | 34,350.00 | 34,400.00 | 33,250.00 | 34,000.00 | 33,716.67 | 109,235 |
| Jun 24, 2024 | 35,150.00 | 35,950.00 | 33,700.00 | 34,300.00 | 34,014.17 | 103,380 |
| Jun 21, 2024 | 34,050.00 | 35,000.00 | 33,450.00 | 35,000.00 | 34,708.33 | 127,662 |
| Jun 20, 2024 | 34,700.00 | 35,050.00 | 33,700.00 | 34,050.00 | 33,766.25 | 73,666 |
| Jun 19, 2024 | 35,850.00 | 35,850.00 | 34,550.00 | 34,700.00 | 34,410.83 | 101,368 |
| Jun 18, 2024 | 36,200.00 | 36,200.00 | 35,500.00 | 35,850.00 | 35,551.25 | 70,940 |
| Jun 17, 2024 | 34,750.00 | 36,500.00 | 34,600.00 | 36,050.00 | 35,749.58 | 150,021 |
| Jun 14, 2024 | 34,800.00 | 35,000.00 | 34,200.00 | 34,600.00 | 34,311.67 | 82,512 |
| Jun 13, 2024 | 34,850.00 | 35,100.00 | 34,250.00 | 34,400.00 | 34,113.33 | 72,659 |
| Jun 12, 2024 | 34,150.00 | 35,000.00 | 33,550.00 | 34,800.00 | 34,510.00 | 66,301 |
| Jun 11, 2024 | 34,050.00 | 34,750.00 | 33,700.00 | 34,050.00 | 33,766.25 | 59,746 |
| Jun 10, 2024 | 33,400.00 | 34,050.00 | 33,000.00 | 33,950.00 | 33,667.08 | 59,298 |
| Jun 7, 2024 | 34,450.00 | 34,650.00 | 33,450.00 | 33,750.00 | 33,468.75 | 85,358 |
| Jun 5, 2024 | 35,400.00 | 35,700.00 | 34,250.00 | 34,450.00 | 34,162.92 | 86,973 |
| Jun 4, 2024 | 36,300.00 | 36,300.00 | 34,700.00 | 35,000.00 | 34,708.33 | 59,344 |
| Jun 3, 2024 | 36,400.00 | 37,200.00 | 35,600.00 | 36,000.00 | 35,700.00 | 133,877 |
| May 31, 2024 | 33,950.00 | 35,750.00 | 33,950.00 | 35,700.00 | 35,402.50 | 275,471 |
| May 30, 2024 | 33,500.00 | 34,550.00 | 33,200.00 | 33,550.00 | 33,270.42 | 94,232 |
| May 29, 2024 | 34,050.00 | 34,100.00 | 33,300.00 | 33,500.00 | 33,220.83 | 57,492 |
| May 28, 2024 | 33,800.00 | 34,400.00 | 33,700.00 | 34,250.00 | 33,964.58 | 46,438 |
| May 27, 2024 | 34,650.00 | 34,650.00 | 33,400.00 | 33,700.00 | 33,419.17 | 78,596 |
| May 24, 2024 | 33,600.00 | 34,850.00 | 33,350.00 | 34,400.00 | 34,113.33 | 89,820 |
| May 23, 2024 | 33,200.00 | 34,200.00 | 32,900.00 | 34,200.00 | 33,915.00 | 48,951 |
| May 22, 2024 | 34,150.00 | 34,400.00 | 33,450.00 | 33,500.00 | 33,220.83 | 57,485 |
| May 21, 2024 | 33,050.00 | 34,350.00 | 33,050.00 | 34,200.00 | 33,915.00 | 53,766 |
| May 20, 2024 | 34,200.00 | 34,200.00 | 33,200.00 | 33,250.00 | 32,972.92 | 38,561 |
| May 17, 2024 | 33,250.00 | 34,500.00 | 32,200.00 | 33,950.00 | 33,667.08 | 81,125 |
| May 16, 2024 | 33,400.00 | 33,650.00 | 32,750.00 | 33,050.00 | 32,774.58 | 68,960 |
| May 14, 2024 | 33,450.00 | 33,650.00 | 32,750.00 | 33,150.00 | 32,873.75 | 58,167 |
| May 13, 2024 | 33,750.00 | 33,950.00 | 32,700.00 | 33,150.00 | 32,873.75 | 146,704 |
| May 10, 2024 | 35,250.00 | 35,600.00 | 33,050.00 | 33,800.00 | 33,518.33 | 260,944 |
| May 9, 2024 | 34,850.00 | 35,800.00 | 34,550.00 | 35,400.00 | 35,105.00 | 129,861 |
| May 8, 2024 | 34,650.00 | 35,350.00 | 34,100.00 | 34,850.00 | 34,559.58 | 70,290 |
| May 7, 2024 | 35,800.00 | 36,100.00 | 34,750.00 | 34,900.00 | 34,609.17 | 113,846 |
| May 3, 2024 | 34,950.00 | 36,950.00 | 34,650.00 | 35,850.00 | 35,551.25 | 201,127 |
| May 2, 2024 | 33,800.00 | 35,550.00 | 33,400.00 | 35,300.00 | 35,005.83 | 210,259 |