KSE - Delayed Quote KRW
Korea United Pharm Inc. (033270.KS)
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 18,950.00 | 19,380.00 | 18,910.00 | 19,090.00 | 19,090.00 | 20,544 |
| Nov 20, 2024 | 18,730.00 | 19,080.00 | 18,730.00 | 18,950.00 | 18,950.00 | 19,685 |
| Nov 19, 2024 | 18,550.00 | 19,000.00 | 18,550.00 | 18,700.00 | 18,700.00 | 31,189 |
| Nov 18, 2024 | 18,740.00 | 18,950.00 | 18,510.00 | 18,580.00 | 18,580.00 | 39,549 |
| Nov 15, 2024 | 18,500.00 | 18,980.00 | 18,180.00 | 18,980.00 | 18,980.00 | 47,746 |
| Nov 14, 2024 | 18,810.00 | 19,050.00 | 18,320.00 | 18,580.00 | 18,580.00 | 32,936 |
| Nov 13, 2024 | 19,100.00 | 19,340.00 | 18,740.00 | 18,810.00 | 18,810.00 | 36,188 |
| Nov 12, 2024 | 19,860.00 | 19,900.00 | 19,060.00 | 19,140.00 | 19,140.00 | 76,326 |
| Nov 11, 2024 | 20,500.00 | 20,650.00 | 19,860.00 | 19,860.00 | 19,860.00 | 84,909 |
| Nov 8, 2024 | 20,600.00 | 20,750.00 | 20,500.00 | 20,500.00 | 20,500.00 | 24,462 |
| Nov 7, 2024 | 20,750.00 | 20,800.00 | 20,500.00 | 20,850.00 | 20,850.00 | 24,509 |
| Nov 6, 2024 | 21,100.00 | 21,250.00 | 20,650.00 | 20,850.00 | 20,850.00 | 20,772 |
| Nov 5, 2024 | 20,950.00 | 21,250.00 | 20,800.00 | 21,000.00 | 21,000.00 | 20,930 |
| Nov 4, 2024 | 20,750.00 | 20,900.00 | 20,450.00 | 20,800.00 | 20,800.00 | 19,874 |
| Nov 1, 2024 | 20,650.00 | 21,050.00 | 20,500.00 | 20,600.00 | 20,600.00 | 29,147 |
| Oct 31, 2024 | 20,750.00 | 21,050.00 | 20,650.00 | 20,850.00 | 20,850.00 | 22,808 |
| Oct 30, 2024 | 21,150.00 | 21,150.00 | 20,800.00 | 20,850.00 | 20,850.00 | 13,426 |
| Oct 29, 2024 | 21,200.00 | 21,200.00 | 20,800.00 | 21,050.00 | 21,050.00 | 30,702 |
| Oct 28, 2024 | 20,750.00 | 21,200.00 | 20,750.00 | 21,100.00 | 21,100.00 | 19,054 |
| Oct 25, 2024 | 20,900.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | 28,682 |
| Oct 24, 2024 | 20,850.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,274 |
| Oct 23, 2024 | 21,250.00 | 21,300.00 | 20,550.00 | 20,900.00 | 20,900.00 | 72,795 |
| Oct 22, 2024 | 21,650.00 | 21,950.00 | 21,100.00 | 21,250.00 | 21,250.00 | 19,028 |
| Oct 21, 2024 | 22,100.00 | 22,300.00 | 21,700.00 | 21,700.00 | 21,700.00 | 19,967 |
| Oct 18, 2024 | 22,150.00 | 22,400.00 | 21,950.00 | 22,100.00 | 22,100.00 | 35,401 |
| Oct 17, 2024 | 22,050.00 | 22,350.00 | 21,750.00 | 22,100.00 | 22,100.00 | 37,553 |
| Oct 16, 2024 | 21,250.00 | 22,050.00 | 20,800.00 | 22,050.00 | 22,050.00 | 58,189 |
| Oct 15, 2024 | 20,800.00 | 21,250.00 | 20,750.00 | 21,150.00 | 21,150.00 | 24,892 |
| Oct 14, 2024 | 20,800.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | 17,802 |
| Oct 11, 2024 | 20,800.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | 25,381 |
| Oct 10, 2024 | 20,900.00 | 21,250.00 | 20,800.00 | 20,900.00 | 20,900.00 | 16,681 |
| Oct 8, 2024 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | 18,345 |
| Oct 7, 2024 | 21,100.00 | 21,300.00 | 20,850.00 | 21,000.00 | 21,000.00 | 18,149 |
| Oct 4, 2024 | 20,700.00 | 21,150.00 | 20,650.00 | 20,800.00 | 20,800.00 | 19,806 |
| Oct 2, 2024 | 20,700.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | 37,778 |
| Sep 30, 2024 | 21,500.00 | 21,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 71,632 |
| Sep 27, 2024 | 21,900.00 | 21,900.00 | 21,300.00 | 21,600.00 | 21,600.00 | 36,003 |
| Sep 26, 2024 | 21,750.00 | 22,000.00 | 21,550.00 | 21,850.00 | 21,850.00 | 18,771 |
| Sep 25, 2024 | 21,600.00 | 21,950.00 | 21,500.00 | 21,550.00 | 21,550.00 | 29,510 |
| Sep 24, 2024 | 21,450.00 | 21,650.00 | 21,250.00 | 21,550.00 | 21,550.00 | 22,037 |
| Sep 23, 2024 | 21,500.00 | 21,800.00 | 21,150.00 | 21,550.00 | 21,550.00 | 22,405 |
| Sep 20, 2024 | 21,800.00 | 21,950.00 | 21,500.00 | 21,500.00 | 21,500.00 | 27,671 |
| Sep 19, 2024 | 21,500.00 | 21,800.00 | 21,300.00 | 21,800.00 | 21,800.00 | 13,547 |
| Sep 13, 2024 | 21,100.00 | 21,500.00 | 21,100.00 | 21,500.00 | 21,500.00 | 7,374 |
| Sep 12, 2024 | 21,100.00 | 21,400.00 | 20,950.00 | 21,300.00 | 21,300.00 | 15,892 |
| Sep 11, 2024 | 20,600.00 | 21,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | 15,080 |
| Sep 10, 2024 | 21,100.00 | 21,300.00 | 20,600.00 | 20,600.00 | 20,600.00 | 21,966 |
| Sep 9, 2024 | 20,850.00 | 21,200.00 | 20,350.00 | 21,050.00 | 21,050.00 | 24,143 |
| Sep 6, 2024 | 21,000.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 55,879 |
| Sep 5, 2024 | 21,550.00 | 21,850.00 | 21,000.00 | 21,150.00 | 21,150.00 | 41,842 |
| Sep 4, 2024 | 21,950.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | 40,090 |
| Sep 3, 2024 | 22,450.00 | 22,600.00 | 22,300.00 | 22,350.00 | 22,350.00 | 12,712 |
| Sep 2, 2024 | 22,600.00 | 22,700.00 | 22,100.00 | 22,450.00 | 22,450.00 | 36,631 |
| Aug 30, 2024 | 22,950.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,600.00 | 21,109 |
| Aug 29, 2024 | 22,850.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | 19,582 |
| Aug 28, 2024 | 22,850.00 | 23,200.00 | 22,850.00 | 23,150.00 | 23,150.00 | 17,418 |
| Aug 27, 2024 | 23,250.00 | 23,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 14,037 |
| Aug 26, 2024 | 23,200.00 | 23,250.00 | 22,850.00 | 23,050.00 | 23,050.00 | 17,546 |
| Aug 23, 2024 | 23,150.00 | 23,250.00 | 22,950.00 | 23,200.00 | 23,200.00 | 9,033 |
| Aug 22, 2024 | 23,500.00 | 23,700.00 | 23,000.00 | 23,150.00 | 23,150.00 | 24,516 |
| Aug 21, 2024 | 23,700.00 | 23,850.00 | 23,300.00 | 23,350.00 | 23,350.00 | 28,479 |
| Aug 20, 2024 | 23,750.00 | 23,850.00 | 23,500.00 | 23,750.00 | 23,750.00 | 35,941 |
| Aug 19, 2024 | 23,550.00 | 23,650.00 | 23,350.00 | 23,600.00 | 23,600.00 | 46,964 |
| Aug 16, 2024 | 23,050.00 | 23,500.00 | 22,850.00 | 23,350.00 | 23,350.00 | 36,225 |
| Aug 14, 2024 | 23,200.00 | 23,200.00 | 22,800.00 | 23,000.00 | 23,000.00 | 19,634 |
| Aug 13, 2024 | 23,000.00 | 23,200.00 | 22,650.00 | 23,100.00 | 23,100.00 | 18,882 |
| Aug 12, 2024 | 22,700.00 | 23,250.00 | 22,700.00 | 23,150.00 | 23,150.00 | 25,821 |
| Aug 9, 2024 | 23,000.00 | 23,250.00 | 22,850.00 | 22,900.00 | 22,900.00 | 30,747 |
| Aug 8, 2024 | 22,250.00 | 23,200.00 | 22,250.00 | 22,950.00 | 22,950.00 | 55,589 |
| Aug 7, 2024 | 21,750.00 | 22,950.00 | 21,750.00 | 22,650.00 | 22,650.00 | 31,562 |
| Aug 6, 2024 | 20,950.00 | 22,100.00 | 20,950.00 | 22,000.00 | 22,000.00 | 47,166 |
| Aug 5, 2024 | 22,500.00 | 22,500.00 | 20,000.00 | 20,950.00 | 20,950.00 | 137,236 |
| Aug 2, 2024 | 23,200.00 | 23,350.00 | 22,800.00 | 22,800.00 | 22,800.00 | 34,772 |
| Aug 1, 2024 | 23,100.00 | 23,500.00 | 23,050.00 | 23,500.00 | 23,500.00 | 19,123 |
| Jul 31, 2024 | 23,000.00 | 23,350.00 | 23,000.00 | 23,100.00 | 23,100.00 | 17,391 |
| Jul 30, 2024 | 23,000.00 | 23,300.00 | 22,800.00 | 23,000.00 | 23,000.00 | 28,201 |
| Jul 29, 2024 | 22,800.00 | 23,200.00 | 22,800.00 | 22,950.00 | 22,950.00 | 25,658 |
| Jul 26, 2024 | 22,800.00 | 23,000.00 | 22,100.00 | 22,850.00 | 22,850.00 | 148,378 |
| Jul 25, 2024 | 23,750.00 | 24,000.00 | 23,300.00 | 23,600.00 | 23,600.00 | 24,750 |
| Jul 24, 2024 | 23,400.00 | 23,950.00 | 23,350.00 | 23,700.00 | 23,700.00 | 26,072 |
| Jul 23, 2024 | 23,500.00 | 23,800.00 | 23,400.00 | 23,450.00 | 23,450.00 | 11,157 |
| Jul 22, 2024 | 23,600.00 | 23,950.00 | 23,450.00 | 23,550.00 | 23,550.00 | 17,468 |
| Jul 19, 2024 | 24,100.00 | 24,150.00 | 23,700.00 | 23,800.00 | 23,800.00 | 20,369 |
| Jul 18, 2024 | 24,100.00 | 24,200.00 | 23,800.00 | 24,050.00 | 24,050.00 | 48,123 |
| Jul 17, 2024 | 23,900.00 | 24,500.00 | 23,850.00 | 24,050.00 | 24,050.00 | 44,434 |
| Jul 16, 2024 | 24,000.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,750.00 | 27,902 |
| Jul 15, 2024 | 24,350.00 | 24,500.00 | 23,900.00 | 24,000.00 | 24,000.00 | 27,325 |
| Jul 12, 2024 | 23,700.00 | 24,350.00 | 23,650.00 | 24,350.00 | 24,350.00 | 43,705 |
| Jul 11, 2024 | 24,150.00 | 24,300.00 | 23,550.00 | 23,800.00 | 23,800.00 | 50,113 |
| Jul 10, 2024 | 23,650.00 | 24,100.00 | 23,550.00 | 24,000.00 | 24,000.00 | 40,956 |
| Jul 9, 2024 | 23,500.00 | 23,750.00 | 23,350.00 | 23,650.00 | 23,650.00 | 23,815 |
| Jul 8, 2024 | 23,400.00 | 23,500.00 | 23,150.00 | 23,400.00 | 23,400.00 | 15,418 |
| Jul 5, 2024 | 23,150.00 | 23,350.00 | 22,900.00 | 23,300.00 | 23,300.00 | 22,052 |
| Jul 4, 2024 | 22,950.00 | 23,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 18,507 |
| Jul 3, 2024 | 23,350.00 | 23,500.00 | 22,950.00 | 22,950.00 | 22,950.00 | 26,138 |
| Jul 2, 2024 | 23,600.00 | 23,600.00 | 23,150.00 | 23,250.00 | 23,250.00 | 18,524 |
| Jul 1, 2024 | 23,500.00 | 23,700.00 | 23,350.00 | 23,550.00 | 23,550.00 | 12,331 |
| Jun 28, 2024 | 23,400.00 | 23,450.00 | 23,250.00 | 23,400.00 | 23,400.00 | 9,287 |
| Jun 27, 2024 | 23,550.00 | 23,650.00 | 23,150.00 | 23,450.00 | 23,450.00 | 21,752 |
| Jun 26, 2024 | 23,250.00 | 23,400.00 | 23,050.00 | 23,300.00 | 23,300.00 | 33,001 |
| Jun 25, 2024 | 23,350.00 | 23,650.00 | 23,250.00 | 23,300.00 | 23,300.00 | 22,285 |
| Jun 24, 2024 | 23,700.00 | 23,950.00 | 23,300.00 | 23,350.00 | 23,350.00 | 30,117 |
| Jun 21, 2024 | 23,300.00 | 23,950.00 | 23,300.00 | 23,800.00 | 23,800.00 | 35,182 |
| Jun 20, 2024 | 23,650.00 | 23,900.00 | 23,350.00 | 23,450.00 | 23,450.00 | 42,210 |
| Jun 19, 2024 | 24,000.00 | 24,000.00 | 23,550.00 | 23,700.00 | 23,700.00 | 27,885 |
| Jun 18, 2024 | 24,150.00 | 24,250.00 | 23,800.00 | 23,850.00 | 23,850.00 | 27,083 |
| Jun 17, 2024 | 23,900.00 | 24,450.00 | 23,750.00 | 24,250.00 | 24,250.00 | 31,912 |
| Jun 14, 2024 | 24,050.00 | 24,100.00 | 23,750.00 | 23,900.00 | 23,900.00 | 18,044 |
| Jun 13, 2024 | 24,450.00 | 24,450.00 | 23,850.00 | 24,000.00 | 24,000.00 | 26,785 |
| Jun 12, 2024 | 24,100.00 | 24,400.00 | 23,900.00 | 24,300.00 | 24,300.00 | 30,554 |
| Jun 11, 2024 | 24,100.00 | 24,300.00 | 23,650.00 | 23,800.00 | 23,800.00 | 56,951 |
| Jun 10, 2024 | 24,700.00 | 24,750.00 | 24,400.00 | 24,400.00 | 24,400.00 | 38,544 |
| Jun 7, 2024 | 24,150.00 | 24,500.00 | 24,000.00 | 24,450.00 | 24,450.00 | 23,642 |
| Jun 5, 2024 | 23,850.00 | 24,150.00 | 23,800.00 | 24,000.00 | 24,000.00 | 14,375 |
| Jun 4, 2024 | 24,350.00 | 24,350.00 | 23,850.00 | 23,850.00 | 23,850.00 | 11,099 |
| Jun 3, 2024 | 23,800.00 | 24,350.00 | 23,750.00 | 24,100.00 | 24,100.00 | 31,788 |
| May 31, 2024 | 23,700.00 | 24,000.00 | 23,500.00 | 23,800.00 | 23,800.00 | 19,395 |
| May 30, 2024 | 24,150.00 | 24,150.00 | 23,600.00 | 23,800.00 | 23,800.00 | 12,331 |
| May 29, 2024 | 24,000.00 | 24,200.00 | 23,900.00 | 23,900.00 | 23,900.00 | 14,833 |
| May 28, 2024 | 24,000.00 | 24,300.00 | 23,900.00 | 24,050.00 | 24,050.00 | 15,703 |
| May 27, 2024 | 24,750.00 | 24,750.00 | 23,700.00 | 24,000.00 | 24,000.00 | 47,855 |
| May 24, 2024 | 24,450.00 | 24,700.00 | 24,450.00 | 24,600.00 | 24,600.00 | 26,020 |
| May 23, 2024 | 24,900.00 | 25,050.00 | 24,600.00 | 24,650.00 | 24,650.00 | 18,293 |
| May 22, 2024 | 24,950.00 | 25,000.00 | 24,850.00 | 24,900.00 | 24,900.00 | 17,699 |
| May 21, 2024 | 24,750.00 | 25,100.00 | 24,700.00 | 24,850.00 | 24,850.00 | 15,392 |
| May 20, 2024 | 25,500.00 | 25,550.00 | 24,800.00 | 24,900.00 | 24,900.00 | 34,736 |
| May 17, 2024 | 25,050.00 | 25,500.00 | 24,950.00 | 25,350.00 | 25,350.00 | 52,282 |
| May 16, 2024 | 25,100.00 | 25,100.00 | 24,700.00 | 25,000.00 | 25,000.00 | 37,881 |
| May 14, 2024 | 24,850.00 | 25,150.00 | 24,600.00 | 25,050.00 | 25,050.00 | 33,386 |
| May 13, 2024 | 24,400.00 | 24,850.00 | 24,400.00 | 24,850.00 | 24,850.00 | 26,821 |
| May 10, 2024 | 24,500.00 | 24,700.00 | 24,150.00 | 24,400.00 | 24,400.00 | 31,382 |
| May 9, 2024 | 24,500.00 | 24,800.00 | 24,500.00 | 24,500.00 | 24,500.00 | 22,317 |
| May 8, 2024 | 24,900.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,600.00 | 23,784 |
| May 7, 2024 | 24,850.00 | 25,000.00 | 24,500.00 | 24,650.00 | 24,650.00 | 25,913 |
| May 3, 2024 | 24,850.00 | 25,050.00 | 24,600.00 | 24,700.00 | 24,700.00 | 51,600 |
| May 2, 2024 | 24,700.00 | 24,850.00 | 24,300.00 | 24,600.00 | 24,600.00 | 51,516 |
| Apr 30, 2024 | 23,850.00 | 24,900.00 | 23,550.00 | 24,700.00 | 24,700.00 | 213,079 |
| Apr 29, 2024 | 22,900.00 | 23,100.00 | 22,900.00 | 23,100.00 | 23,100.00 | 24,767 |
| Apr 26, 2024 | 22,950.00 | 23,150.00 | 22,800.00 | 22,900.00 | 22,900.00 | 16,723 |
| Apr 25, 2024 | 22,750.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | 17,026 |
| Apr 24, 2024 | 23,000.00 | 23,050.00 | 22,550.00 | 22,750.00 | 22,750.00 | 39,859 |
| Apr 23, 2024 | 22,800.00 | 23,000.00 | 22,700.00 | 22,850.00 | 22,850.00 | 14,229 |
| Apr 22, 2024 | 22,750.00 | 23,200.00 | 22,500.00 | 22,800.00 | 22,800.00 | 27,405 |
| Apr 19, 2024 | 22,700.00 | 22,700.00 | 22,300.00 | 22,500.00 | 22,500.00 | 17,072 |
| Apr 18, 2024 | 22,300.00 | 22,850.00 | 22,300.00 | 22,750.00 | 22,750.00 | 19,993 |
| Apr 17, 2024 | 22,300.00 | 22,700.00 | 22,300.00 | 22,400.00 | 22,400.00 | 18,247 |
| Apr 16, 2024 | 21,850.00 | 22,650.00 | 21,850.00 | 22,500.00 | 22,500.00 | 42,742 |
| Apr 15, 2024 | 22,350.00 | 22,500.00 | 21,850.00 | 22,250.00 | 22,250.00 | 51,760 |
| Apr 12, 2024 | 22,800.00 | 23,150.00 | 22,500.00 | 22,550.00 | 22,550.00 | 51,089 |
| Apr 11, 2024 | 22,900.00 | 23,000.00 | 22,700.00 | 22,800.00 | 22,800.00 | 42,440 |
| Apr 9, 2024 | 23,000.00 | 23,300.00 | 23,000.00 | 23,200.00 | 23,200.00 | 35,342 |
| Apr 8, 2024 | 23,300.00 | 23,350.00 | 23,150.00 | 23,200.00 | 23,200.00 | 20,643 |
| Apr 5, 2024 | 23,350.00 | 23,450.00 | 23,150.00 | 23,300.00 | 23,300.00 | 37,792 |
| Apr 4, 2024 | 23,750.00 | 23,850.00 | 23,400.00 | 23,550.00 | 23,550.00 | 33,110 |
| Apr 3, 2024 | 23,750.00 | 23,800.00 | 23,500.00 | 23,600.00 | 23,600.00 | 25,600 |
| Apr 2, 2024 | 24,350.00 | 24,350.00 | 23,750.00 | 23,900.00 | 23,900.00 | 41,155 |
| Apr 1, 2024 | 23,650.00 | 24,500.00 | 23,650.00 | 24,400.00 | 24,400.00 | 55,851 |
| Mar 29, 2024 | 23,950.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | 35,889 |
| Mar 28, 2024 | 24,600.00 | 24,600.00 | 23,850.00 | 23,900.00 | 23,900.00 | 34,217 |
| Mar 27, 2024 | 24,100.00 | 24,550.00 | 24,050.00 | 24,300.00 | 24,300.00 | 50,615 |
| Mar 26, 2024 | 24,050.00 | 24,200.00 | 23,900.00 | 24,000.00 | 24,000.00 | 39,667 |
| Mar 25, 2024 | 23,600.00 | 24,150.00 | 23,600.00 | 24,150.00 | 24,150.00 | 58,540 |
| Mar 22, 2024 | 23,750.00 | 23,750.00 | 23,350.00 | 23,600.00 | 23,600.00 | 22,253 |
| Mar 21, 2024 | 23,700.00 | 23,800.00 | 23,450.00 | 23,650.00 | 23,650.00 | 27,106 |
| Mar 20, 2024 | 23,250.00 | 23,750.00 | 23,150.00 | 23,500.00 | 23,500.00 | 46,986 |
| Mar 19, 2024 | 23,600.00 | 23,650.00 | 23,150.00 | 23,150.00 | 23,150.00 | 42,731 |
| Mar 18, 2024 | 23,650.00 | 23,750.00 | 23,450.00 | 23,600.00 | 23,600.00 | 20,919 |
| Mar 15, 2024 | 23,900.00 | 24,000.00 | 23,600.00 | 23,650.00 | 23,650.00 | 21,962 |
| Mar 14, 2024 | 23,650.00 | 24,100.00 | 23,650.00 | 23,900.00 | 23,900.00 | 35,940 |
| Mar 13, 2024 | 23,700.00 | 23,800.00 | 23,500.00 | 23,650.00 | 23,650.00 | 27,078 |
| Mar 12, 2024 | 23,300.00 | 24,400.00 | 23,200.00 | 23,500.00 | 23,500.00 | 70,339 |
| Mar 11, 2024 | 23,350.00 | 23,800.00 | 23,250.00 | 23,300.00 | 23,300.00 | 28,554 |
| Mar 8, 2024 | 23,500.00 | 23,650.00 | 23,050.00 | 23,500.00 | 23,500.00 | 36,762 |
| Mar 7, 2024 | 23,350.00 | 23,650.00 | 23,050.00 | 23,250.00 | 23,250.00 | 37,486 |
| Mar 6, 2024 | 23,350.00 | 23,700.00 | 23,250.00 | 23,400.00 | 23,400.00 | 15,160 |
| Mar 5, 2024 | 23,450.00 | 23,600.00 | 23,150.00 | 23,350.00 | 23,350.00 | 61,997 |
| Mar 4, 2024 | 23,800.00 | 23,950.00 | 23,300.00 | 23,450.00 | 23,450.00 | 42,684 |
| Feb 29, 2024 | 23,500.00 | 23,900.00 | 23,250.00 | 23,750.00 | 23,750.00 | 39,890 |
| Feb 28, 2024 | 23,100.00 | 23,350.00 | 23,000.00 | 23,350.00 | 23,350.00 | 49,646 |
| Feb 27, 2024 | 23,650.00 | 23,850.00 | 23,050.00 | 23,200.00 | 23,200.00 | 65,835 |
| Feb 26, 2024 | 23,950.00 | 24,150.00 | 23,600.00 | 23,600.00 | 23,600.00 | 41,467 |
| Feb 23, 2024 | 23,750.00 | 23,950.00 | 23,500.00 | 23,800.00 | 23,800.00 | 52,417 |
| Feb 22, 2024 | 24,450.00 | 24,600.00 | 23,600.00 | 23,650.00 | 23,650.00 | 125,059 |
| Feb 21, 2024 | 24,550.00 | 24,750.00 | 24,400.00 | 24,450.00 | 24,450.00 | 25,079 |
| Feb 20, 2024 | 24,750.00 | 24,750.00 | 24,450.00 | 24,550.00 | 24,550.00 | 27,914 |
| Feb 19, 2024 | 24,400.00 | 24,850.00 | 24,250.00 | 24,750.00 | 24,750.00 | 36,400 |
| Feb 16, 2024 | 24,500.00 | 24,600.00 | 24,150.00 | 24,350.00 | 24,350.00 | 55,430 |
| Feb 15, 2024 | 24,750.00 | 24,750.00 | 24,500.00 | 24,550.00 | 24,550.00 | 20,455 |
| Feb 14, 2024 | 24,850.00 | 24,850.00 | 24,500.00 | 24,600.00 | 24,600.00 | 37,111 |
| Feb 13, 2024 | 24,750.00 | 25,050.00 | 24,600.00 | 24,900.00 | 24,900.00 | 25,133 |
| Feb 8, 2024 | 24,550.00 | 24,900.00 | 24,500.00 | 24,700.00 | 24,700.00 | 10,788 |
| Feb 7, 2024 | 24,550.00 | 24,750.00 | 24,400.00 | 24,500.00 | 24,500.00 | 17,986 |
| Feb 6, 2024 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,550.00 | 42,588 |
| Feb 5, 2024 | 25,100.00 | 25,150.00 | 24,750.00 | 24,750.00 | 24,750.00 | 23,326 |
| Feb 2, 2024 | 24,800.00 | 25,200.00 | 24,800.00 | 25,050.00 | 25,050.00 | 20,433 |
| Feb 1, 2024 | 24,600.00 | 24,900.00 | 24,500.00 | 24,800.00 | 24,800.00 | 22,691 |
| Jan 31, 2024 | 25,250.00 | 25,250.00 | 24,550.00 | 24,600.00 | 24,600.00 | 53,491 |
| Jan 30, 2024 | 25,250.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,400.00 | 38,476 |
| Jan 29, 2024 | 25,900.00 | 25,900.00 | 25,050.00 | 25,300.00 | 25,300.00 | 40,888 |
| Jan 26, 2024 | 25,700.00 | 25,950.00 | 25,300.00 | 25,750.00 | 25,750.00 | 42,333 |
| Jan 25, 2024 | 25,550.00 | 26,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | 39,093 |
| Jan 24, 2024 | 25,900.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | 28,394 |
| Jan 23, 2024 | 24,750.00 | 25,950.00 | 24,650.00 | 25,800.00 | 25,800.00 | 55,513 |
| Jan 22, 2024 | 24,850.00 | 24,900.00 | 24,450.00 | 24,800.00 | 24,800.00 | 25,268 |
| Jan 19, 2024 | 24,450.00 | 24,800.00 | 24,400.00 | 24,500.00 | 24,500.00 | 32,679 |
| Jan 18, 2024 | 24,800.00 | 24,900.00 | 24,150.00 | 24,400.00 | 24,400.00 | 46,759 |
| Jan 17, 2024 | 25,650.00 | 25,650.00 | 24,500.00 | 24,550.00 | 24,550.00 | 48,202 |
| Jan 16, 2024 | 25,300.00 | 25,850.00 | 25,150.00 | 25,350.00 | 25,350.00 | 23,233 |
| Jan 15, 2024 | 25,850.00 | 26,050.00 | 25,500.00 | 25,400.00 | 25,400.00 | 9,583 |
| Jan 12, 2024 | 26,800.00 | 26,800.00 | 25,850.00 | 26,050.00 | 26,050.00 | 33,414 |
| Jan 11, 2024 | 26,800.00 | 26,800.00 | 26,150.00 | 26,350.00 | 26,350.00 | 39,009 |
| Jan 10, 2024 | 26,750.00 | 26,750.00 | 26,000.00 | 26,600.00 | 26,600.00 | 37,531 |
| Jan 9, 2024 | 26,200.00 | 26,600.00 | 26,200.00 | 26,550.00 | 26,550.00 | 33,502 |
| Jan 8, 2024 | 26,950.00 | 27,200.00 | 26,000.00 | 26,150.00 | 26,150.00 | 58,328 |
| Jan 5, 2024 | 26,650.00 | 27,500.00 | 26,550.00 | 26,900.00 | 26,900.00 | 50,279 |
| Jan 4, 2024 | 27,400.00 | 27,450.00 | 26,350.00 | 26,500.00 | 26,500.00 | 74,923 |
| Jan 3, 2024 | 27,550.00 | 28,900.00 | 27,250.00 | 27,400.00 | 27,400.00 | 98,619 |
| Jan 2, 2024 | 27,300.00 | 27,750.00 | 26,750.00 | 27,550.00 | 27,550.00 | 100,465 |
| Dec 28, 2023 | 25,350.00 | 27,150.00 | 25,000.00 | 27,000.00 | 27,000.00 | 165,222 |
| Dec 27, 2023 | 420.00 Dividend | |||||
| Dec 27, 2023 | 25,050.00 | 25,700.00 | 25,050.00 | 25,250.00 | 25,250.00 | 55,525 |
| Dec 26, 2023 | 25,400.00 | 25,850.00 | 25,050.00 | 25,200.00 | 24,780.00 | 61,765 |
| Dec 22, 2023 | 24,550.00 | 25,300.00 | 24,450.00 | 25,150.00 | 24,730.83 | 56,646 |
| Dec 21, 2023 | 24,450.00 | 25,000.00 | 24,400.00 | 24,450.00 | 24,042.50 | 24,305 |
| Dec 20, 2023 | 24,600.00 | 24,950.00 | 24,550.00 | 24,800.00 | 24,386.67 | 27,209 |
| Dec 19, 2023 | 24,150.00 | 24,750.00 | 24,100.00 | 24,650.00 | 24,239.17 | 30,032 |
| Dec 18, 2023 | 24,300.00 | 24,500.00 | 24,200.00 | 24,250.00 | 23,845.83 | 25,881 |
| Dec 15, 2023 | 24,500.00 | 24,500.00 | 23,950.00 | 24,200.00 | 23,796.67 | 30,726 |
| Dec 14, 2023 | 24,150.00 | 24,600.00 | 24,150.00 | 24,350.00 | 23,944.17 | 22,627 |
| Dec 13, 2023 | 24,750.00 | 24,750.00 | 24,050.00 | 24,050.00 | 23,649.17 | 43,229 |
| Dec 12, 2023 | 24,700.00 | 24,900.00 | 24,600.00 | 24,650.00 | 24,239.17 | 20,706 |
| Dec 11, 2023 | 25,050.00 | 25,050.00 | 24,600.00 | 24,700.00 | 24,288.33 | 20,475 |
| Dec 8, 2023 | 24,800.00 | 25,000.00 | 24,550.00 | 24,750.00 | 24,337.50 | 26,350 |
| Dec 7, 2023 | 24,350.00 | 24,950.00 | 24,300.00 | 24,750.00 | 24,337.50 | 38,758 |
| Dec 6, 2023 | 24,750.00 | 25,100.00 | 24,200.00 | 24,250.00 | 23,845.83 | 46,694 |
| Dec 5, 2023 | 23,600.00 | 24,300.00 | 23,600.00 | 24,250.00 | 23,845.83 | 29,443 |
| Dec 4, 2023 | 24,350.00 | 24,350.00 | 23,550.00 | 23,750.00 | 23,354.17 | 63,152 |
| Dec 1, 2023 | 24,100.00 | 24,550.00 | 24,100.00 | 24,250.00 | 23,845.83 | 33,969 |
| Nov 30, 2023 | 25,000.00 | 25,100.00 | 24,100.00 | 24,200.00 | 23,796.67 | 88,228 |
| Nov 29, 2023 | 25,300.00 | 25,500.00 | 25,000.00 | 25,100.00 | 24,681.67 | 26,363 |
| Nov 28, 2023 | 25,100.00 | 25,450.00 | 25,050.00 | 25,250.00 | 24,829.17 | 20,988 |
| Nov 27, 2023 | 25,050.00 | 25,300.00 | 25,000.00 | 25,150.00 | 24,730.83 | 17,570 |
| Nov 24, 2023 | 25,200.00 | 25,300.00 | 24,900.00 | 25,100.00 | 24,681.67 | 17,173 |
| Nov 23, 2023 | 25,250.00 | 25,400.00 | 25,100.00 | 25,150.00 | 24,730.83 | 17,872 |
| Nov 22, 2023 | 25,750.00 | 25,750.00 | 25,150.00 | 25,250.00 | 24,829.17 | 32,555 |
| Nov 21, 2023 | 24,950.00 | 25,900.00 | 24,950.00 | 25,750.00 | 25,320.83 | 56,091 |