KOSDAQ - Delayed Quote KRW
ST Pharm Co.,Ltd. (237690.KQ)
At close: 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 |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 109,900.00 | 110,000.00 | 102,600.00 | 102,600.00 | 102,600.00 | 376,098 |
| Oct 21, 2024 | 110,200.00 | 112,500.00 | 108,300.00 | 109,500.00 | 109,500.00 | 309,234 |
| Oct 18, 2024 | 103,800.00 | 111,000.00 | 103,400.00 | 110,000.00 | 110,000.00 | 587,225 |
| Oct 17, 2024 | 106,000.00 | 106,300.00 | 100,600.00 | 103,800.00 | 103,800.00 | 339,903 |
| Oct 16, 2024 | 108,200.00 | 110,900.00 | 105,600.00 | 105,600.00 | 105,600.00 | 318,155 |
| Oct 15, 2024 | 108,000.00 | 109,900.00 | 106,200.00 | 109,100.00 | 109,100.00 | 357,561 |
| Oct 14, 2024 | 110,100.00 | 113,500.00 | 106,300.00 | 108,500.00 | 108,500.00 | 355,180 |
| Oct 11, 2024 | 106,100.00 | 109,900.00 | 105,000.00 | 108,800.00 | 108,800.00 | 386,127 |
| Oct 10, 2024 | 109,500.00 | 110,600.00 | 105,600.00 | 106,100.00 | 106,100.00 | 321,352 |
| Oct 8, 2024 | 106,800.00 | 110,400.00 | 105,500.00 | 107,500.00 | 107,500.00 | 344,840 |
| Oct 7, 2024 | 107,000.00 | 107,500.00 | 104,700.00 | 107,200.00 | 107,200.00 | 193,590 |
| Oct 4, 2024 | 101,000.00 | 107,700.00 | 100,800.00 | 106,500.00 | 106,500.00 | 378,642 |
| Oct 2, 2024 | 98,600.00 | 101,500.00 | 97,600.00 | 100,500.00 | 100,500.00 | 187,917 |
| Sep 30, 2024 | 99,900.00 | 102,600.00 | 99,800.00 | 100,700.00 | 100,700.00 | 225,704 |
| Sep 27, 2024 | 103,200.00 | 103,200.00 | 99,500.00 | 100,100.00 | 100,100.00 | 391,979 |
| Sep 26, 2024 | 105,800.00 | 106,400.00 | 103,500.00 | 104,000.00 | 104,000.00 | 330,093 |
| Sep 25, 2024 | 107,700.00 | 109,300.00 | 101,300.00 | 103,300.00 | 103,300.00 | 542,699 |
| Sep 24, 2024 | 112,700.00 | 113,500.00 | 106,100.00 | 108,700.00 | 108,700.00 | 624,539 |
| Sep 23, 2024 | 115,000.00 | 117,600.00 | 111,500.00 | 112,600.00 | 112,600.00 | 583,472 |
| Sep 20, 2024 | 108,500.00 | 117,400.00 | 107,200.00 | 117,000.00 | 117,000.00 | 882,974 |
| Sep 19, 2024 | 103,900.00 | 110,300.00 | 102,900.00 | 109,500.00 | 109,500.00 | 754,063 |
| Sep 13, 2024 | 100,500.00 | 102,500.00 | 99,200.00 | 101,800.00 | 101,800.00 | 328,511 |
| Sep 12, 2024 | 98,700.00 | 100,100.00 | 97,700.00 | 98,900.00 | 98,900.00 | 296,471 |
| Sep 11, 2024 | 101,400.00 | 103,600.00 | 96,800.00 | 96,800.00 | 96,800.00 | 522,951 |
| Sep 10, 2024 | 102,800.00 | 105,400.00 | 97,500.00 | 99,500.00 | 99,500.00 | 996,457 |
| Sep 9, 2024 | 98,400.00 | 103,700.00 | 97,500.00 | 100,300.00 | 100,300.00 | 565,803 |
| Sep 6, 2024 | 99,000.00 | 101,900.00 | 95,900.00 | 99,900.00 | 99,900.00 | 611,211 |
| Sep 5, 2024 | 107,700.00 | 107,700.00 | 97,500.00 | 99,400.00 | 99,400.00 | 827,773 |
| Sep 4, 2024 | 101,100.00 | 107,200.00 | 99,900.00 | 106,700.00 | 106,700.00 | 727,604 |
| Sep 3, 2024 | 109,000.00 | 111,400.00 | 105,300.00 | 105,500.00 | 105,500.00 | 556,619 |
| Sep 2, 2024 | 116,100.00 | 117,200.00 | 108,100.00 | 110,600.00 | 110,600.00 | 496,189 |
| Aug 30, 2024 | 114,300.00 | 117,300.00 | 110,500.00 | 115,000.00 | 115,000.00 | 539,011 |
| Aug 29, 2024 | 117,300.00 | 120,800.00 | 109,900.00 | 112,700.00 | 112,700.00 | 877,563 |
| Aug 28, 2024 | 115,000.00 | 119,100.00 | 113,600.00 | 115,400.00 | 115,400.00 | 676,163 |
| Aug 27, 2024 | 113,400.00 | 117,700.00 | 112,700.00 | 113,500.00 | 113,500.00 | 544,922 |
| Aug 26, 2024 | 111,200.00 | 119,800.00 | 109,600.00 | 114,500.00 | 114,500.00 | 1,539,442 |
| Aug 23, 2024 | 101,000.00 | 108,700.00 | 100,300.00 | 108,100.00 | 108,100.00 | 834,219 |
| Aug 22, 2024 | 106,500.00 | 109,300.00 | 101,700.00 | 102,500.00 | 102,500.00 | 1,015,378 |
| Aug 21, 2024 | 98,900.00 | 105,500.00 | 95,800.00 | 104,900.00 | 104,900.00 | 2,111,105 |
| Aug 20, 2024 | 97,700.00 | 100,700.00 | 95,200.00 | 98,500.00 | 98,500.00 | 1,381,469 |
| Aug 19, 2024 | 96,900.00 | 102,500.00 | 95,500.00 | 100,300.00 | 100,300.00 | 625,034 |
| Aug 16, 2024 | 90,700.00 | 96,400.00 | 90,700.00 | 95,000.00 | 95,000.00 | 581,128 |
| Aug 14, 2024 | 89,400.00 | 90,000.00 | 88,200.00 | 89,200.00 | 89,200.00 | 69,835 |
| Aug 13, 2024 | 91,100.00 | 91,200.00 | 87,800.00 | 89,200.00 | 89,200.00 | 121,739 |
| Aug 12, 2024 | 91,300.00 | 91,500.00 | 88,500.00 | 91,100.00 | 91,100.00 | 130,960 |
| Aug 9, 2024 | 90,400.00 | 90,900.00 | 88,700.00 | 90,700.00 | 90,700.00 | 160,518 |
| Aug 8, 2024 | 87,500.00 | 89,600.00 | 87,100.00 | 88,700.00 | 88,700.00 | 128,804 |
| Aug 7, 2024 | 82,700.00 | 89,500.00 | 82,100.00 | 88,900.00 | 88,900.00 | 278,173 |
| Aug 6, 2024 | 77,000.00 | 83,600.00 | 76,200.00 | 82,700.00 | 82,700.00 | 230,716 |
| Aug 5, 2024 | 81,500.00 | 82,800.00 | 72,000.00 | 74,200.00 | 74,200.00 | 376,385 |
| Aug 2, 2024 | 87,400.00 | 88,400.00 | 84,000.00 | 84,300.00 | 84,300.00 | 247,797 |
| Aug 1, 2024 | 90,000.00 | 90,900.00 | 88,100.00 | 88,400.00 | 88,400.00 | 154,670 |
| Jul 31, 2024 | 94,400.00 | 94,600.00 | 87,900.00 | 89,200.00 | 89,200.00 | 357,356 |
| Jul 30, 2024 | 93,500.00 | 94,800.00 | 92,200.00 | 94,300.00 | 94,300.00 | 273,509 |
| Jul 29, 2024 | 95,200.00 | 97,000.00 | 92,500.00 | 93,300.00 | 93,300.00 | 310,554 |
| Jul 26, 2024 | 90,100.00 | 95,300.00 | 90,000.00 | 93,900.00 | 93,900.00 | 481,184 |
| Jul 25, 2024 | 91,100.00 | 93,200.00 | 86,000.00 | 89,000.00 | 89,000.00 | 362,171 |
| Jul 24, 2024 | 89,000.00 | 93,100.00 | 88,700.00 | 91,700.00 | 91,700.00 | 227,460 |
| Jul 23, 2024 | 89,200.00 | 92,400.00 | 88,200.00 | 88,500.00 | 88,500.00 | 250,245 |
| Jul 22, 2024 | 92,000.00 | 92,500.00 | 87,400.00 | 89,100.00 | 89,100.00 | 223,641 |
| Jul 19, 2024 | 95,200.00 | 98,900.00 | 90,400.00 | 91,000.00 | 91,000.00 | 476,262 |
| Jul 18, 2024 | 93,500.00 | 98,000.00 | 92,000.00 | 96,000.00 | 96,000.00 | 449,579 |
| Jul 17, 2024 | 92,000.00 | 95,300.00 | 91,600.00 | 93,100.00 | 93,100.00 | 173,922 |
| Jul 16, 2024 | 94,500.00 | 94,900.00 | 89,800.00 | 92,000.00 | 92,000.00 | 235,157 |
| Jul 15, 2024 | 94,800.00 | 96,000.00 | 93,400.00 | 93,900.00 | 93,900.00 | 180,188 |
| Jul 12, 2024 | 94,400.00 | 97,300.00 | 94,200.00 | 94,800.00 | 94,800.00 | 230,805 |
| Jul 11, 2024 | 97,000.00 | 97,000.00 | 92,300.00 | 94,400.00 | 94,400.00 | 202,681 |
| Jul 10, 2024 | 95,400.00 | 98,800.00 | 94,600.00 | 96,400.00 | 96,400.00 | 467,317 |
| Jul 9, 2024 | 90,800.00 | 95,800.00 | 90,500.00 | 93,300.00 | 93,300.00 | 334,401 |
| Jul 8, 2024 | 92,400.00 | 95,100.00 | 90,900.00 | 92,200.00 | 92,200.00 | 378,715 |
| Jul 5, 2024 | 83,600.00 | 92,400.00 | 83,000.00 | 92,100.00 | 92,100.00 | 560,567 |
| Jul 4, 2024 | 84,500.00 | 86,500.00 | 83,500.00 | 83,800.00 | 83,800.00 | 119,709 |
| Jul 3, 2024 | 87,700.00 | 87,800.00 | 84,300.00 | 85,100.00 | 85,100.00 | 157,358 |
| Jul 2, 2024 | 89,600.00 | 89,700.00 | 85,500.00 | 87,600.00 | 87,600.00 | 170,346 |
| Jul 1, 2024 | 85,000.00 | 90,100.00 | 84,400.00 | 89,800.00 | 89,800.00 | 167,973 |
| Jun 28, 2024 | 87,500.00 | 87,500.00 | 85,000.00 | 85,500.00 | 85,500.00 | 136,913 |
| Jun 27, 2024 | 87,300.00 | 88,500.00 | 85,600.00 | 86,900.00 | 86,900.00 | 126,612 |
| Jun 26, 2024 | 88,000.00 | 88,400.00 | 85,600.00 | 86,100.00 | 86,100.00 | 109,258 |
| Jun 25, 2024 | 88,400.00 | 89,000.00 | 85,200.00 | 87,100.00 | 87,100.00 | 174,196 |
| Jun 24, 2024 | 94,900.00 | 95,700.00 | 87,300.00 | 87,400.00 | 87,400.00 | 313,664 |
| Jun 21, 2024 | 93,400.00 | 96,400.00 | 92,500.00 | 92,800.00 | 92,800.00 | 217,863 |
| Jun 20, 2024 | 92,500.00 | 96,700.00 | 92,300.00 | 92,900.00 | 92,900.00 | 348,826 |
| Jun 19, 2024 | 91,100.00 | 94,200.00 | 91,000.00 | 92,300.00 | 92,300.00 | 198,913 |
| Jun 18, 2024 | 92,800.00 | 93,500.00 | 88,700.00 | 92,300.00 | 92,300.00 | 359,239 |
| Jun 17, 2024 | 93,000.00 | 93,700.00 | 91,600.00 | 92,400.00 | 92,400.00 | 182,337 |
| Jun 14, 2024 | 95,200.00 | 95,200.00 | 92,800.00 | 92,800.00 | 92,800.00 | 209,505 |
| Jun 13, 2024 | 95,900.00 | 97,800.00 | 92,800.00 | 94,200.00 | 94,200.00 | 531,512 |
| Jun 12, 2024 | 104,800.00 | 106,700.00 | 91,700.00 | 94,300.00 | 94,300.00 | 1,056,230 |
| Jun 11, 2024 | 107,300.00 | 112,700.00 | 104,300.00 | 104,800.00 | 104,800.00 | 618,415 |
| Jun 10, 2024 | 106,400.00 | 111,300.00 | 104,000.00 | 104,500.00 | 104,500.00 | 542,999 |
| Jun 7, 2024 | 95,900.00 | 110,800.00 | 93,500.00 | 109,600.00 | 109,600.00 | 1,572,665 |
| Jun 5, 2024 | 97,800.00 | 97,800.00 | 93,800.00 | 94,900.00 | 94,900.00 | 163,984 |
| Jun 4, 2024 | 93,000.00 | 97,600.00 | 91,300.00 | 96,300.00 | 96,300.00 | 340,388 |
| Jun 3, 2024 | 91,800.00 | 93,800.00 | 89,800.00 | 90,900.00 | 90,900.00 | 135,328 |
| May 31, 2024 | 91,200.00 | 91,400.00 | 88,800.00 | 91,000.00 | 91,000.00 | 117,899 |
| May 30, 2024 | 88,600.00 | 91,400.00 | 88,300.00 | 91,200.00 | 91,200.00 | 100,276 |
| May 29, 2024 | 93,300.00 | 93,300.00 | 89,100.00 | 89,500.00 | 89,500.00 | 170,167 |
| May 28, 2024 | 92,000.00 | 95,900.00 | 90,500.00 | 93,300.00 | 93,300.00 | 311,461 |
| May 27, 2024 | 92,100.00 | 92,100.00 | 87,200.00 | 89,500.00 | 89,500.00 | 402,234 |
| May 24, 2024 | 95,400.00 | 96,000.00 | 92,500.00 | 94,100.00 | 94,100.00 | 226,781 |
| May 23, 2024 | 99,800.00 | 100,000.00 | 97,100.00 | 97,500.00 | 97,500.00 | 108,669 |
| May 22, 2024 | 100,100.00 | 100,400.00 | 97,800.00 | 98,800.00 | 98,800.00 | 152,914 |
| May 21, 2024 | 100,600.00 | 103,900.00 | 99,500.00 | 100,100.00 | 100,100.00 | 203,279 |
| May 20, 2024 | 101,000.00 | 101,000.00 | 96,400.00 | 100,000.00 | 100,000.00 | 470,754 |
| May 17, 2024 | 94,700.00 | 103,000.00 | 93,900.00 | 101,800.00 | 101,800.00 | 494,523 |
| May 16, 2024 | 98,700.00 | 99,200.00 | 95,800.00 | 96,100.00 | 96,100.00 | 214,400 |
| May 14, 2024 | 93,200.00 | 98,100.00 | 91,600.00 | 96,000.00 | 96,000.00 | 319,725 |
| May 13, 2024 | 91,500.00 | 94,800.00 | 89,200.00 | 91,200.00 | 91,200.00 | 193,684 |
| May 10, 2024 | 92,500.00 | 93,300.00 | 91,200.00 | 91,200.00 | 91,200.00 | 115,818 |
| May 9, 2024 | 92,700.00 | 93,300.00 | 89,800.00 | 92,600.00 | 92,600.00 | 221,182 |
| May 8, 2024 | 97,700.00 | 98,500.00 | 92,100.00 | 92,800.00 | 92,800.00 | 359,233 |
| May 7, 2024 | 101,100.00 | 103,100.00 | 96,100.00 | 99,800.00 | 99,800.00 | 561,203 |
| May 3, 2024 | 89,400.00 | 97,000.00 | 88,600.00 | 96,500.00 | 96,500.00 | 428,919 |
| May 2, 2024 | 93,100.00 | 95,400.00 | 85,000.00 | 88,800.00 | 88,800.00 | 420,082 |
| Apr 30, 2024 | 89,800.00 | 99,000.00 | 88,800.00 | 93,400.00 | 93,400.00 | 807,253 |
| Apr 29, 2024 | 85,900.00 | 89,000.00 | 85,900.00 | 88,900.00 | 88,900.00 | 98,800 |
| Apr 26, 2024 | 86,300.00 | 87,800.00 | 85,000.00 | 85,700.00 | 85,700.00 | 73,713 |
| Apr 25, 2024 | 87,800.00 | 89,000.00 | 86,300.00 | 86,400.00 | 86,400.00 | 79,024 |
| Apr 24, 2024 | 87,800.00 | 88,800.00 | 86,700.00 | 88,600.00 | 88,600.00 | 167,929 |
| Apr 23, 2024 | 84,800.00 | 88,800.00 | 83,900.00 | 87,700.00 | 87,700.00 | 170,966 |
| Apr 22, 2024 | 83,000.00 | 87,800.00 | 83,000.00 | 84,400.00 | 84,400.00 | 246,296 |
| Apr 19, 2024 | 84,400.00 | 84,400.00 | 80,600.00 | 82,200.00 | 82,200.00 | 138,152 |
| Apr 18, 2024 | 80,900.00 | 83,700.00 | 80,900.00 | 83,300.00 | 83,300.00 | 101,685 |
| Apr 17, 2024 | 82,500.00 | 83,100.00 | 80,200.00 | 80,900.00 | 80,900.00 | 73,741 |
| Apr 16, 2024 | 81,900.00 | 83,500.00 | 80,100.00 | 82,000.00 | 82,000.00 | 82,361 |
| Apr 15, 2024 | 82,000.00 | 84,900.00 | 82,000.00 | 82,400.00 | 82,400.00 | 124,895 |
| Apr 12, 2024 | 80,700.00 | 84,100.00 | 79,900.00 | 83,300.00 | 83,300.00 | 176,317 |
| Apr 11, 2024 | 78,700.00 | 80,300.00 | 76,900.00 | 80,300.00 | 80,300.00 | 129,978 |
| Apr 9, 2024 | 79,200.00 | 82,100.00 | 78,500.00 | 81,100.00 | 81,100.00 | 136,189 |
| Apr 8, 2024 | 80,500.00 | 80,500.00 | 77,900.00 | 79,000.00 | 79,000.00 | 93,729 |
| Apr 5, 2024 | 77,700.00 | 80,600.00 | 77,700.00 | 79,800.00 | 79,800.00 | 104,389 |
| Apr 4, 2024 | 78,900.00 | 80,200.00 | 78,000.00 | 79,800.00 | 79,800.00 | 157,045 |
| Apr 3, 2024 | 79,600.00 | 81,200.00 | 76,400.00 | 78,700.00 | 78,700.00 | 429,545 |
| Apr 2, 2024 | 90,100.00 | 90,200.00 | 80,500.00 | 81,200.00 | 81,200.00 | 561,293 |
| Apr 1, 2024 | 90,200.00 | 93,800.00 | 89,000.00 | 90,100.00 | 90,100.00 | 269,158 |
| Mar 29, 2024 | 92,200.00 | 92,300.00 | 88,600.00 | 88,800.00 | 88,800.00 | 197,184 |
| Mar 28, 2024 | 88,200.00 | 91,100.00 | 86,700.00 | 90,400.00 | 90,400.00 | 218,113 |
| Mar 27, 2024 | 92,300.00 | 92,500.00 | 86,500.00 | 88,200.00 | 88,200.00 | 258,996 |
| Mar 26, 2024 | 91,300.00 | 92,600.00 | 89,100.00 | 90,400.00 | 90,400.00 | 277,816 |
| Mar 25, 2024 | 88,900.00 | 94,300.00 | 87,200.00 | 92,100.00 | 92,100.00 | 376,669 |
| Mar 22, 2024 | 91,900.00 | 94,600.00 | 89,500.00 | 89,800.00 | 89,800.00 | 329,503 |
| Mar 21, 2024 | 86,700.00 | 95,800.00 | 85,600.00 | 93,900.00 | 93,900.00 | 824,005 |
| Mar 20, 2024 | 90,900.00 | 92,300.00 | 86,000.00 | 87,700.00 | 87,700.00 | 575,657 |
| Mar 19, 2024 | 94,100.00 | 95,700.00 | 88,100.00 | 89,100.00 | 89,100.00 | 779,115 |
| Mar 18, 2024 | 81,300.00 | 99,000.00 | 80,400.00 | 96,300.00 | 96,300.00 | 2,906,864 |
| Mar 15, 2024 | 79,000.00 | 82,000.00 | 76,200.00 | 77,600.00 | 77,600.00 | 653,369 |
| Mar 14, 2024 | 72,800.00 | 75,400.00 | 72,800.00 | 73,500.00 | 73,500.00 | 140,918 |
| Mar 13, 2024 | 74,600.00 | 75,300.00 | 71,500.00 | 72,700.00 | 72,700.00 | 236,602 |
| Mar 12, 2024 | 78,000.00 | 78,600.00 | 74,700.00 | 75,800.00 | 75,800.00 | 173,877 |
| Mar 11, 2024 | 80,000.00 | 81,600.00 | 75,700.00 | 76,800.00 | 76,800.00 | 409,890 |
| Mar 8, 2024 | 71,000.00 | 78,000.00 | 69,100.00 | 77,500.00 | 77,500.00 | 637,987 |
| Mar 7, 2024 | 70,000.00 | 70,400.00 | 67,500.00 | 68,800.00 | 68,800.00 | 138,852 |
| Mar 6, 2024 | 65,800.00 | 70,400.00 | 65,600.00 | 69,000.00 | 69,000.00 | 224,542 |
| Mar 5, 2024 | 63,800.00 | 67,100.00 | 63,300.00 | 66,000.00 | 66,000.00 | 120,443 |
| Mar 4, 2024 | 64,300.00 | 64,700.00 | 63,400.00 | 63,900.00 | 63,900.00 | 63,095 |
| Feb 29, 2024 | 64,000.00 | 64,600.00 | 63,500.00 | 63,600.00 | 63,600.00 | 47,303 |
| Feb 28, 2024 | 63,800.00 | 64,600.00 | 62,900.00 | 64,400.00 | 64,400.00 | 55,923 |
| Feb 27, 2024 | 66,100.00 | 66,100.00 | 63,700.00 | 63,800.00 | 63,800.00 | 87,256 |
| Feb 26, 2024 | 66,400.00 | 66,900.00 | 65,300.00 | 66,100.00 | 66,100.00 | 95,446 |
| Feb 23, 2024 | 61,800.00 | 67,500.00 | 61,800.00 | 66,300.00 | 66,300.00 | 293,427 |
| Feb 22, 2024 | 63,200.00 | 63,200.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,283 |
| Feb 21, 2024 | 62,500.00 | 63,700.00 | 62,300.00 | 62,900.00 | 62,900.00 | 56,393 |
| Feb 20, 2024 | 63,000.00 | 63,600.00 | 62,300.00 | 62,900.00 | 62,900.00 | 55,479 |
| Feb 19, 2024 | 62,700.00 | 63,500.00 | 62,100.00 | 63,200.00 | 63,200.00 | 68,794 |
| Feb 16, 2024 | 62,900.00 | 63,300.00 | 61,800.00 | 62,600.00 | 62,600.00 | 49,236 |
| Feb 15, 2024 | 62,400.00 | 63,200.00 | 61,900.00 | 62,300.00 | 62,300.00 | 48,577 |
| Feb 14, 2024 | 61,800.00 | 62,500.00 | 61,500.00 | 62,300.00 | 62,300.00 | 40,390 |
| Feb 13, 2024 | 62,400.00 | 63,100.00 | 61,200.00 | 63,100.00 | 63,100.00 | 89,968 |
| Feb 8, 2024 | 63,400.00 | 63,400.00 | 61,800.00 | 62,100.00 | 62,100.00 | 47,014 |
| Feb 7, 2024 | 62,100.00 | 63,300.00 | 60,700.00 | 62,900.00 | 62,900.00 | 111,203 |
| Feb 6, 2024 | 62,400.00 | 62,400.00 | 60,700.00 | 61,700.00 | 61,700.00 | 62,238 |
| Feb 5, 2024 | 61,000.00 | 63,600.00 | 60,500.00 | 62,500.00 | 62,500.00 | 148,919 |
| Feb 2, 2024 | 64,300.00 | 64,700.00 | 60,800.00 | 61,200.00 | 61,200.00 | 201,589 |
| Feb 1, 2024 | 63,000.00 | 65,600.00 | 61,300.00 | 63,400.00 | 63,400.00 | 165,687 |
| Jan 31, 2024 | 62,800.00 | 62,800.00 | 61,000.00 | 61,900.00 | 61,900.00 | 53,331 |
| Jan 30, 2024 | 62,900.00 | 63,200.00 | 61,600.00 | 63,200.00 | 63,200.00 | 48,942 |
| Jan 29, 2024 | 61,900.00 | 63,500.00 | 61,600.00 | 62,800.00 | 62,800.00 | 83,216 |
| Jan 26, 2024 | 61,200.00 | 62,500.00 | 60,700.00 | 61,500.00 | 61,500.00 | 51,728 |
| Jan 25, 2024 | 60,700.00 | 61,200.00 | 60,400.00 | 61,200.00 | 61,200.00 | 29,614 |
| Jan 24, 2024 | 62,200.00 | 62,400.00 | 61,000.00 | 61,100.00 | 61,100.00 | 35,064 |
| Jan 23, 2024 | 61,000.00 | 62,900.00 | 60,500.00 | 62,200.00 | 62,200.00 | 67,184 |
| Jan 22, 2024 | 61,400.00 | 61,700.00 | 60,000.00 | 61,000.00 | 61,000.00 | 58,118 |
| Jan 19, 2024 | 61,000.00 | 61,400.00 | 59,900.00 | 60,600.00 | 60,600.00 | 75,794 |
| Jan 18, 2024 | 61,100.00 | 62,100.00 | 60,300.00 | 60,400.00 | 60,400.00 | 61,949 |
| Jan 17, 2024 | 62,800.00 | 62,800.00 | 60,800.00 | 61,400.00 | 61,400.00 | 54,973 |
| Jan 16, 2024 | 61,000.00 | 62,900.00 | 61,000.00 | 62,100.00 | 62,100.00 | 50,583 |
| Jan 15, 2024 | 61,700.00 | 63,100.00 | 61,500.00 | 61,700.00 | 61,700.00 | 89,201 |
| Jan 12, 2024 | 64,900.00 | 65,300.00 | 62,800.00 | 63,000.00 | 63,000.00 | 75,454 |
| Jan 11, 2024 | 64,900.00 | 65,800.00 | 63,400.00 | 64,800.00 | 64,800.00 | 63,244 |
| Jan 10, 2024 | 66,000.00 | 66,700.00 | 64,800.00 | 65,100.00 | 65,100.00 | 47,196 |
| Jan 9, 2024 | 64,900.00 | 66,900.00 | 64,500.00 | 66,600.00 | 66,600.00 | 92,532 |
| Jan 8, 2024 | 65,000.00 | 65,200.00 | 63,700.00 | 64,200.00 | 64,200.00 | 69,709 |
| Jan 5, 2024 | 66,000.00 | 67,200.00 | 64,900.00 | 65,000.00 | 65,000.00 | 106,230 |
| Jan 4, 2024 | 68,500.00 | 68,800.00 | 64,800.00 | 65,900.00 | 65,900.00 | 193,751 |
| Jan 3, 2024 | 69,000.00 | 72,100.00 | 68,800.00 | 69,500.00 | 69,500.00 | 309,072 |
| Jan 2, 2024 | 67,800.00 | 68,400.00 | 67,100.00 | 67,900.00 | 67,900.00 | 106,603 |
| Dec 28, 2023 | 63,400.00 | 67,900.00 | 62,900.00 | 67,800.00 | 67,800.00 | 301,210 |
| Dec 27, 2023 | 500.00 Dividend | |||||
| Dec 27, 2023 | 61,500.00 | 63,700.00 | 61,400.00 | 63,100.00 | 63,100.00 | 118,011 |
| Dec 26, 2023 | 63,300.00 | 63,300.00 | 61,400.00 | 61,500.00 | 61,000.00 | 75,306 |
| Dec 22, 2023 | 61,000.00 | 62,600.00 | 60,400.00 | 62,400.00 | 61,892.68 | 108,676 |
| Dec 21, 2023 | 62,500.00 | 63,200.00 | 60,300.00 | 60,500.00 | 60,008.13 | 167,944 |
| Dec 20, 2023 | 63,200.00 | 63,500.00 | 62,000.00 | 62,900.00 | 62,388.62 | 86,463 |
| Dec 19, 2023 | 62,300.00 | 63,400.00 | 62,200.00 | 62,800.00 | 62,289.43 | 57,637 |
| Dec 18, 2023 | 62,800.00 | 63,200.00 | 62,000.00 | 62,400.00 | 61,892.68 | 60,680 |
| Dec 15, 2023 | 63,500.00 | 63,500.00 | 61,800.00 | 62,100.00 | 61,595.12 | 75,436 |
| Dec 14, 2023 | 62,000.00 | 63,500.00 | 61,900.00 | 62,800.00 | 62,289.43 | 70,523 |
| Dec 13, 2023 | 62,100.00 | 62,200.00 | 61,300.00 | 61,400.00 | 60,900.81 | 37,229 |
| Dec 12, 2023 | 61,400.00 | 62,700.00 | 61,400.00 | 62,200.00 | 61,694.31 | 57,688 |
| Dec 11, 2023 | 61,700.00 | 62,600.00 | 61,000.00 | 61,900.00 | 61,396.75 | 85,279 |
| Dec 8, 2023 | 63,300.00 | 63,400.00 | 60,400.00 | 61,600.00 | 61,099.19 | 177,433 |
| Dec 7, 2023 | 62,600.00 | 63,900.00 | 62,200.00 | 63,200.00 | 62,686.18 | 67,810 |
| Dec 6, 2023 | 64,300.00 | 65,200.00 | 62,000.00 | 62,500.00 | 61,991.87 | 148,657 |
| Dec 5, 2023 | 63,600.00 | 65,300.00 | 63,300.00 | 64,300.00 | 63,777.23 | 88,026 |
| Dec 4, 2023 | 64,700.00 | 64,700.00 | 62,800.00 | 63,500.00 | 62,983.74 | 65,651 |
| Dec 1, 2023 | 65,200.00 | 66,900.00 | 63,600.00 | 63,600.00 | 63,082.93 | 118,805 |
| Nov 30, 2023 | 64,100.00 | 65,200.00 | 63,500.00 | 65,100.00 | 64,570.73 | 93,173 |
| Nov 29, 2023 | 63,500.00 | 65,200.00 | 63,100.00 | 63,900.00 | 63,380.49 | 105,984 |
| Nov 28, 2023 | 62,900.00 | 64,100.00 | 62,900.00 | 63,100.00 | 62,586.99 | 124,336 |
| Nov 27, 2023 | 66,800.00 | 67,400.00 | 63,300.00 | 63,600.00 | 63,082.93 | 144,969 |
| Nov 24, 2023 | 69,000.00 | 69,000.00 | 66,200.00 | 66,600.00 | 66,058.54 | 116,700 |
| Nov 23, 2023 | 68,600.00 | 69,200.00 | 68,100.00 | 69,000.00 | 68,439.02 | 90,188 |
| Nov 22, 2023 | 68,500.00 | 69,000.00 | 68,200.00 | 68,500.00 | 67,943.09 | 34,883 |
| Nov 21, 2023 | 69,600.00 | 69,600.00 | 67,800.00 | 68,700.00 | 68,141.46 | 69,457 |
| Nov 20, 2023 | 69,800.00 | 70,400.00 | 69,300.00 | 69,400.00 | 68,835.77 | 40,539 |
| Nov 17, 2023 | 71,500.00 | 71,500.00 | 69,200.00 | 69,300.00 | 68,736.59 | 54,900 |
| Nov 16, 2023 | 71,400.00 | 71,700.00 | 70,800.00 | 71,500.00 | 70,918.70 | 21,819 |
| Nov 15, 2023 | 71,500.00 | 71,800.00 | 70,100.00 | 71,500.00 | 70,918.70 | 57,992 |
| Nov 14, 2023 | 70,800.00 | 70,900.00 | 69,900.00 | 70,500.00 | 69,926.83 | 41,122 |
| Nov 13, 2023 | 72,600.00 | 72,700.00 | 70,000.00 | 70,200.00 | 69,629.27 | 34,257 |
| Nov 10, 2023 | 70,600.00 | 71,800.00 | 70,000.00 | 71,700.00 | 71,117.07 | 34,756 |
| Nov 9, 2023 | 71,600.00 | 72,300.00 | 70,700.00 | 71,900.00 | 71,315.45 | 33,708 |
| Nov 8, 2023 | 71,900.00 | 72,100.00 | 70,800.00 | 71,200.00 | 70,621.14 | 22,881 |
| Nov 7, 2023 | 72,300.00 | 73,100.00 | 69,900.00 | 71,200.00 | 70,621.14 | 61,023 |
| Nov 6, 2023 | 70,500.00 | 72,300.00 | 69,400.00 | 72,300.00 | 71,712.20 | 90,828 |
| Nov 3, 2023 | 70,100.00 | 70,100.00 | 68,300.00 | 69,200.00 | 68,637.40 | 85,996 |
| Nov 2, 2023 | 69,100.00 | 70,700.00 | 68,200.00 | 70,200.00 | 69,629.27 | 77,132 |
| Nov 1, 2023 | 68,000.00 | 69,100.00 | 67,200.00 | 68,200.00 | 67,645.53 | 42,618 |
| Oct 31, 2023 | 68,500.00 | 69,600.00 | 67,000.00 | 68,000.00 | 67,447.16 | 82,356 |
| Oct 30, 2023 | 68,000.00 | 69,400.00 | 67,500.00 | 68,100.00 | 67,546.34 | 36,349 |
| Oct 27, 2023 | 69,700.00 | 70,000.00 | 67,500.00 | 68,100.00 | 67,546.34 | 62,934 |
| Oct 26, 2023 | 67,900.00 | 68,700.00 | 67,500.00 | 68,700.00 | 68,141.46 | 43,922 |
| Oct 25, 2023 | 71,500.00 | 71,500.00 | 68,200.00 | 69,100.00 | 68,538.21 | 58,639 |
| Oct 24, 2023 | 69,800.00 | 70,900.00 | 68,500.00 | 70,900.00 | 70,323.58 | 95,282 |
| Oct 23, 2023 | 67,300.00 | 70,000.00 | 67,300.00 | 69,300.00 | 68,736.59 | 56,237 |