At close: December 27 at 3:30:02 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 |
|---|---|---|---|---|---|---|
| Dec 27, 2024 | 759,000.00 | 783,000.00 | 751,000.00 | 759,000.00 | 759,000.00 | 94,984 |
| Dec 26, 2024 | 794,000.00 | 800,000.00 | 755,000.00 | 765,000.00 | 765,000.00 | 117,039 |
| Dec 24, 2024 | 762,000.00 | 785,000.00 | 756,000.00 | 783,000.00 | 783,000.00 | 99,739 |
| Dec 23, 2024 | 745,000.00 | 766,000.00 | 730,000.00 | 759,000.00 | 759,000.00 | 67,294 |
| Dec 20, 2024 | 754,000.00 | 775,000.00 | 729,000.00 | 748,000.00 | 748,000.00 | 105,274 |
| Dec 19, 2024 | 717,000.00 | 785,000.00 | 711,000.00 | 750,000.00 | 750,000.00 | 199,702 |
| Dec 18, 2024 | 726,000.00 | 730,000.00 | 686,000.00 | 707,000.00 | 707,000.00 | 119,314 |
| Dec 17, 2024 | 734,000.00 | 756,000.00 | 709,000.00 | 736,000.00 | 736,000.00 | 140,722 |
| Dec 16, 2024 | 707,000.00 | 737,000.00 | 691,000.00 | 729,000.00 | 729,000.00 | 128,425 |
| Dec 13, 2024 | 682,000.00 | 692,000.00 | 665,000.00 | 687,000.00 | 687,000.00 | 67,570 |
| Dec 12, 2024 | 680,000.00 | 696,000.00 | 676,000.00 | 681,000.00 | 681,000.00 | 77,121 |
| Dec 11, 2024 | 665,000.00 | 700,000.00 | 661,000.00 | 683,000.00 | 683,000.00 | 106,447 |
| Dec 10, 2024 | 599,000.00 | 678,000.00 | 598,000.00 | 669,000.00 | 669,000.00 | 166,700 |
| Dec 9, 2024 | 593,000.00 | 605,000.00 | 585,000.00 | 598,000.00 | 598,000.00 | 56,559 |
| Dec 6, 2024 | 613,000.00 | 619,000.00 | 588,000.00 | 606,000.00 | 606,000.00 | 79,405 |
| Dec 5, 2024 | 601,000.00 | 618,000.00 | 586,000.00 | 613,000.00 | 613,000.00 | 73,438 |
| Dec 4, 2024 | 579,000.00 | 634,000.00 | 575,000.00 | 598,000.00 | 598,000.00 | 241,461 |
| Dec 3, 2024 | 554,000.00 | 593,000.00 | 552,000.00 | 582,000.00 | 582,000.00 | 108,079 |
| Dec 2, 2024 | 530,000.00 | 559,000.00 | 528,000.00 | 552,000.00 | 552,000.00 | 121,486 |
| Nov 29, 2024 | 525,000.00 | 526,000.00 | 513,000.00 | 519,000.00 | 519,000.00 | 31,912 |
| Nov 28, 2024 | 519,000.00 | 528,000.00 | 517,000.00 | 523,000.00 | 523,000.00 | 30,416 |
| Nov 27, 2024 | 515,000.00 | 522,000.00 | 507,000.00 | 519,000.00 | 519,000.00 | 40,879 |
| Nov 26, 2024 | 516,000.00 | 524,000.00 | 500,000.00 | 519,000.00 | 519,000.00 | 79,801 |
| Nov 25, 2024 | 533,000.00 | 541,000.00 | 516,000.00 | 521,000.00 | 521,000.00 | 61,910 |
| Nov 22, 2024 | 517,000.00 | 534,000.00 | 512,000.00 | 532,000.00 | 532,000.00 | 53,296 |
| Nov 21, 2024 | 534,000.00 | 547,000.00 | 511,000.00 | 512,000.00 | 512,000.00 | 103,031 |
| Nov 20, 2024 | 534,000.00 | 541,000.00 | 529,000.00 | 535,000.00 | 535,000.00 | 26,950 |
| Nov 19, 2024 | 544,000.00 | 554,000.00 | 535,000.00 | 535,000.00 | 535,000.00 | 41,362 |
| Nov 18, 2024 | 535,000.00 | 558,000.00 | 521,000.00 | 544,000.00 | 544,000.00 | 60,467 |
| Nov 15, 2024 | 544,000.00 | 552,000.00 | 512,000.00 | 537,000.00 | 537,000.00 | 104,270 |
| Nov 14, 2024 | 543,000.00 | 552,000.00 | 510,000.00 | 529,000.00 | 529,000.00 | 124,354 |
| Nov 13, 2024 | 540,000.00 | 564,000.00 | 539,000.00 | 542,000.00 | 542,000.00 | 66,587 |
| Nov 12, 2024 | 562,000.00 | 563,000.00 | 537,000.00 | 543,000.00 | 543,000.00 | 63,339 |
| Nov 11, 2024 | 576,000.00 | 592,000.00 | 558,000.00 | 562,000.00 | 562,000.00 | 80,880 |
| Nov 8, 2024 | 592,000.00 | 601,000.00 | 573,000.00 | 584,000.00 | 584,000.00 | 53,480 |
| Nov 7, 2024 | 585,000.00 | 595,000.00 | 570,000.00 | 593,000.00 | 593,000.00 | 79,633 |
| Nov 6, 2024 | 602,000.00 | 621,000.00 | 584,000.00 | 599,000.00 | 599,000.00 | 84,910 |
| Nov 5, 2024 | 589,000.00 | 607,000.00 | 580,000.00 | 602,000.00 | 602,000.00 | 122,045 |
| Nov 4, 2024 | 525,000.00 | 598,000.00 | 518,000.00 | 589,000.00 | 589,000.00 | 192,832 |
| Nov 1, 2024 | 514,000.00 | 538,000.00 | 502,000.00 | 520,000.00 | 520,000.00 | 65,033 |
| Oct 31, 2024 | 509,000.00 | 521,000.00 | 503,000.00 | 520,000.00 | 520,000.00 | 38,195 |
| Oct 30, 2024 | 520,000.00 | 523,000.00 | 511,000.00 | 512,000.00 | 512,000.00 | 35,504 |
| Oct 29, 2024 | 519,000.00 | 527,000.00 | 514,000.00 | 521,000.00 | 521,000.00 | 32,803 |
| Oct 28, 2024 | 534,000.00 | 534,000.00 | 516,000.00 | 522,000.00 | 522,000.00 | 39,949 |
| Oct 25, 2024 | 542,000.00 | 544,000.00 | 525,000.00 | 529,000.00 | 529,000.00 | 47,206 |
| Oct 24, 2024 | 544,000.00 | 556,000.00 | 537,000.00 | 538,000.00 | 538,000.00 | 43,017 |
| Oct 23, 2024 | 560,000.00 | 565,000.00 | 538,000.00 | 544,000.00 | 544,000.00 | 68,266 |
| Oct 22, 2024 | 557,000.00 | 565,000.00 | 538,000.00 | 563,000.00 | 563,000.00 | 70,826 |
| Oct 21, 2024 | 550,000.00 | 566,000.00 | 540,000.00 | 551,000.00 | 551,000.00 | 51,679 |
| Oct 18, 2024 | 558,000.00 | 568,000.00 | 543,000.00 | 547,000.00 | 547,000.00 | 44,443 |
| Oct 17, 2024 | 569,000.00 | 569,000.00 | 552,000.00 | 557,000.00 | 557,000.00 | 43,373 |
| Oct 16, 2024 | 569,000.00 | 580,000.00 | 556,000.00 | 569,000.00 | 569,000.00 | 55,371 |
| Oct 15, 2024 | 570,000.00 | 577,000.00 | 564,000.00 | 569,000.00 | 569,000.00 | 58,301 |
| Oct 14, 2024 | 549,000.00 | 574,000.00 | 542,000.00 | 545,000.00 | 545,000.00 | 95,763 |
| Oct 11, 2024 | 529,000.00 | 555,000.00 | 525,000.00 | 545,000.00 | 545,000.00 | 77,092 |
| Oct 10, 2024 | 533,000.00 | 539,000.00 | 525,000.00 | 527,000.00 | 527,000.00 | 53,054 |
| Oct 8, 2024 | 543,000.00 | 546,000.00 | 524,000.00 | 524,000.00 | 524,000.00 | 67,655 |
| Oct 7, 2024 | 518,000.00 | 550,000.00 | 514,000.00 | 548,000.00 | 548,000.00 | 114,204 |
| Oct 4, 2024 | 509,000.00 | 520,000.00 | 500,000.00 | 515,000.00 | 515,000.00 | 82,352 |
| Oct 2, 2024 | 533,000.00 | 534,000.00 | 501,000.00 | 502,000.00 | 502,000.00 | 148,391 |
| Sep 30, 2024 | 541,000.00 | 557,000.00 | 532,000.00 | 543,000.00 | 543,000.00 | 73,284 |
| Sep 27, 2024 | 547,000.00 | 548,000.00 | 534,000.00 | 538,000.00 | 538,000.00 | 53,720 |
| Sep 26, 2024 | 517,000.00 | 548,000.00 | 515,000.00 | 548,000.00 | 548,000.00 | 84,495 |
| Sep 25, 2024 | 538,000.00 | 542,000.00 | 517,000.00 | 519,000.00 | 519,000.00 | 65,619 |
| Sep 24, 2024 | 546,000.00 | 550,000.00 | 531,000.00 | 535,000.00 | 535,000.00 | 63,024 |
| Sep 23, 2024 | 540,000.00 | 560,000.00 | 533,000.00 | 538,000.00 | 538,000.00 | 102,161 |
| Sep 20, 2024 | 518,000.00 | 528,000.00 | 509,000.00 | 522,000.00 | 522,000.00 | 71,958 |
| Sep 19, 2024 | 514,000.00 | 525,000.00 | 504,000.00 | 517,000.00 | 517,000.00 | 61,852 |
| Sep 13, 2024 | 516,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 44,404 |
| Sep 12, 2024 | 508,000.00 | 517,000.00 | 500,000.00 | 510,000.00 | 510,000.00 | 81,333 |
| Sep 11, 2024 | 515,000.00 | 533,000.00 | 498,000.00 | 502,000.00 | 502,000.00 | 100,586 |
| Sep 10, 2024 | 511,000.00 | 533,000.00 | 508,000.00 | 510,000.00 | 510,000.00 | 99,900 |
| Sep 9, 2024 | 461,500.00 | 516,000.00 | 455,500.00 | 508,000.00 | 508,000.00 | 137,250 |
| Sep 6, 2024 | 481,000.00 | 484,000.00 | 458,000.00 | 470,000.00 | 470,000.00 | 70,010 |
| Sep 5, 2024 | 490,000.00 | 498,500.00 | 477,500.00 | 481,000.00 | 481,000.00 | 54,361 |
| Sep 4, 2024 | 488,000.00 | 496,500.00 | 480,000.00 | 486,000.00 | 486,000.00 | 80,220 |
| Sep 3, 2024 | 489,500.00 | 511,000.00 | 480,500.00 | 502,000.00 | 502,000.00 | 111,920 |
| Sep 2, 2024 | 507,000.00 | 508,000.00 | 488,500.00 | 489,000.00 | 489,000.00 | 72,470 |
| Aug 30, 2024 | 476,000.00 | 499,000.00 | 473,000.00 | 494,500.00 | 494,500.00 | 126,530 |
| Aug 29, 2024 | 486,500.00 | 487,000.00 | 469,500.00 | 471,500.00 | 471,500.00 | 80,822 |
| Aug 28, 2024 | 491,000.00 | 504,000.00 | 484,000.00 | 486,500.00 | 486,500.00 | 68,714 |
| Aug 27, 2024 | 495,000.00 | 500,000.00 | 490,500.00 | 494,000.00 | 494,000.00 | 50,676 |
| Aug 26, 2024 | 1,500.00 Dividend | |||||
| Aug 26, 2024 | 501,000.00 | 502,000.00 | 471,500.00 | 495,000.00 | 495,000.00 | 142,282 |
| Aug 23, 2024 | 502,000.00 | 503,000.00 | 492,000.00 | 500,000.00 | 498,500.00 | 92,429 |
| Aug 22, 2024 | 517,000.00 | 518,000.00 | 499,000.00 | 507,000.00 | 505,479.00 | 97,998 |
| Aug 21, 2024 | 520,000.00 | 539,000.00 | 511,000.00 | 515,000.00 | 513,455.00 | 140,255 |
| Aug 20, 2024 | 526,000.00 | 536,000.00 | 514,000.00 | 525,000.00 | 523,425.00 | 106,527 |
| Aug 19, 2024 | 551,000.00 | 551,000.00 | 519,000.00 | 521,000.00 | 519,437.00 | 158,899 |
| Aug 16, 2024 | 557,000.00 | 562,000.00 | 545,000.00 | 548,000.00 | 546,356.00 | 158,927 |
| Aug 14, 2024 | 581,000.00 | 609,000.00 | 523,000.00 | 545,000.00 | 543,365.00 | 477,464 |
| Aug 13, 2024 | 585,000.00 | 600,000.00 | 562,000.00 | 567,000.00 | 565,299.00 | 121,047 |
| Aug 12, 2024 | 601,000.00 | 604,000.00 | 568,000.00 | 587,000.00 | 585,239.00 | 124,211 |
| Aug 9, 2024 | 591,000.00 | 608,000.00 | 583,000.00 | 599,000.00 | 597,203.00 | 97,843 |
| Aug 8, 2024 | 601,000.00 | 605,000.00 | 573,000.00 | 586,000.00 | 584,242.00 | 89,232 |
| Aug 7, 2024 | 568,000.00 | 594,000.00 | 561,000.00 | 590,000.00 | 588,230.00 | 125,722 |
| Aug 6, 2024 | 550,000.00 | 579,000.00 | 545,000.00 | 567,000.00 | 565,299.00 | 159,402 |
| Aug 5, 2024 | 545,000.00 | 568,000.00 | 486,000.00 | 528,000.00 | 526,416.00 | 223,061 |
| Aug 2, 2024 | 606,000.00 | 607,000.00 | 573,000.00 | 578,000.00 | 576,266.00 | 160,595 |
| Aug 1, 2024 | 618,000.00 | 636,000.00 | 607,000.00 | 616,000.00 | 614,152.00 | 114,998 |
| Jul 31, 2024 | 619,000.00 | 637,000.00 | 606,000.00 | 617,000.00 | 615,149.00 | 110,568 |
| Jul 30, 2024 | 637,000.00 | 644,000.00 | 621,000.00 | 623,000.00 | 621,131.00 | 55,940 |
| Jul 29, 2024 | 623,000.00 | 653,000.00 | 619,000.00 | 638,000.00 | 636,086.00 | 88,097 |
| Jul 26, 2024 | 619,000.00 | 636,000.00 | 611,000.00 | 623,000.00 | 621,131.00 | 84,619 |
| Jul 25, 2024 | 667,000.00 | 669,000.00 | 612,000.00 | 614,000.00 | 612,158.00 | 219,871 |
| Jul 24, 2024 | 668,000.00 | 686,000.00 | 652,000.00 | 679,000.00 | 676,963.00 | 129,830 |
| Jul 23, 2024 | 636,000.00 | 668,000.00 | 629,000.00 | 659,000.00 | 657,023.00 | 148,448 |
| Jul 22, 2024 | 644,000.00 | 656,000.00 | 617,000.00 | 634,000.00 | 632,098.00 | 97,899 |
| Jul 19, 2024 | 624,000.00 | 641,000.00 | 617,000.00 | 636,000.00 | 634,092.00 | 78,443 |
| Jul 18, 2024 | 606,000.00 | 630,000.00 | 596,000.00 | 630,000.00 | 628,110.00 | 118,939 |
| Jul 17, 2024 | 638,000.00 | 641,000.00 | 605,000.00 | 611,000.00 | 609,167.00 | 126,579 |
| Jul 16, 2024 | 636,000.00 | 647,000.00 | 617,000.00 | 620,000.00 | 618,140.00 | 114,053 |
| Jul 15, 2024 | 597,000.00 | 650,000.00 | 594,000.00 | 636,000.00 | 634,092.00 | 231,011 |
| Jul 12, 2024 | 620,000.00 | 629,000.00 | 591,000.00 | 593,000.00 | 591,221.00 | 160,264 |
| Jul 11, 2024 | 623,000.00 | 675,000.00 | 607,000.00 | 630,000.00 | 628,110.00 | 265,442 |
| Jul 10, 2024 | 617,000.00 | 632,000.00 | 610,000.00 | 619,000.00 | 617,143.00 | 85,568 |
| Jul 9, 2024 | 609,000.00 | 629,000.00 | 603,000.00 | 614,000.00 | 612,158.00 | 131,998 |
| Jul 8, 2024 | 598,000.00 | 611,000.00 | 586,000.00 | 603,000.00 | 601,191.00 | 80,921 |
| Jul 5, 2024 | 589,000.00 | 608,000.00 | 589,000.00 | 596,000.00 | 594,212.00 | 126,064 |
| Jul 4, 2024 | 616,000.00 | 620,000.00 | 581,000.00 | 588,000.00 | 586,236.00 | 164,589 |
| Jul 3, 2024 | 614,000.00 | 622,000.00 | 590,000.00 | 605,000.00 | 603,185.00 | 149,903 |
| Jul 2, 2024 | 606,000.00 | 622,000.00 | 593,000.00 | 609,000.00 | 607,173.00 | 156,936 |
| Jul 1, 2024 | 668,000.00 | 679,000.00 | 614,000.00 | 615,000.00 | 613,155.00 | 239,222 |
| Jun 28, 2024 | 664,000.00 | 673,000.00 | 649,000.00 | 669,000.00 | 666,993.00 | 99,543 |
| Jun 27, 2024 | 651,000.00 | 672,000.00 | 645,000.00 | 662,000.00 | 660,014.00 | 119,198 |
| Jun 26, 2024 | 653,000.00 | 677,000.00 | 636,000.00 | 652,000.00 | 650,044.00 | 151,394 |
| Jun 25, 2024 | 670,000.00 | 678,000.00 | 648,000.00 | 654,000.00 | 652,038.00 | 118,599 |
| Jun 24, 2024 | 710,000.00 | 712,000.00 | 662,000.00 | 670,000.00 | 667,990.00 | 155,706 |
| Jun 21, 2024 | 634,000.00 | 710,000.00 | 625,000.00 | 700,000.00 | 697,900.00 | 368,809 |
| Jun 20, 2024 | 678,000.00 | 692,000.00 | 635,000.00 | 644,000.00 | 642,068.00 | 207,818 |
| Jun 19, 2024 | 695,000.00 | 718,000.00 | 651,000.00 | 673,000.00 | 670,981.00 | 284,517 |
| Jun 18, 2024 | 700,000.00 | 712,000.00 | 671,000.00 | 712,000.00 | 709,864.00 | 188,158 |
| Jun 17, 2024 | 655,000.00 | 698,000.00 | 648,000.00 | 686,000.00 | 683,942.00 | 222,956 |
| Jun 14, 2024 | 630,000.00 | 688,000.00 | 628,000.00 | 647,000.00 | 645,059.00 | 330,275 |
| Jun 13, 2024 | 594,000.00 | 625,000.00 | 589,000.00 | 612,000.00 | 610,164.00 | 159,914 |
| Jun 12, 2024 | 600,000.00 | 610,000.00 | 585,000.00 | 607,000.00 | 605,179.00 | 107,489 |
| Jun 11, 2024 | 621,000.00 | 635,000.00 | 582,000.00 | 590,000.00 | 588,230.00 | 169,084 |
| Jun 10, 2024 | 611,000.00 | 639,000.00 | 599,000.00 | 619,000.00 | 617,143.00 | 153,346 |
| Jun 7, 2024 | 610,000.00 | 641,000.00 | 594,000.00 | 603,000.00 | 601,191.00 | 214,014 |
| Jun 5, 2024 | 550,000.00 | 589,000.00 | 546,000.00 | 581,000.00 | 579,257.00 | 171,046 |
| Jun 4, 2024 | 579,000.00 | 580,000.00 | 526,000.00 | 545,000.00 | 543,365.00 | 190,939 |
| Jun 3, 2024 | 553,000.00 | 604,000.00 | 547,000.00 | 587,000.00 | 585,239.00 | 275,536 |
| May 31, 2024 | 524,000.00 | 532,000.00 | 512,000.00 | 529,000.00 | 527,413.00 | 76,712 |
| May 30, 2024 | 537,000.00 | 538,000.00 | 515,000.00 | 528,000.00 | 526,416.00 | 93,900 |
| May 29, 2024 | 535,000.00 | 552,000.00 | 528,000.00 | 538,000.00 | 536,386.00 | 106,987 |
| May 28, 2024 | 525,000.00 | 566,000.00 | 519,000.00 | 539,000.00 | 537,383.00 | 179,025 |
| May 27, 2024 | 505,000.00 | 545,000.00 | 492,000.00 | 520,000.00 | 518,440.00 | 204,200 |
| May 24, 2024 | 486,000.00 | 517,000.00 | 478,500.00 | 501,000.00 | 499,497.00 | 190,653 |
| May 23, 2024 | 491,500.00 | 503,000.00 | 481,000.00 | 488,500.00 | 487,034.50 | 138,604 |
| May 22, 2024 | 493,500.00 | 527,000.00 | 492,000.00 | 495,000.00 | 493,515.00 | 192,817 |
| May 21, 2024 | 507,000.00 | 537,000.00 | 487,500.00 | 497,500.00 | 496,007.50 | 302,892 |
| May 20, 2024 | 487,500.00 | 579,000.00 | 487,500.00 | 502,000.00 | 500,494.00 | 676,388 |
| May 17, 2024 | 446,500.00 | 446,500.00 | 446,500.00 | 446,500.00 | 445,160.50 | 88,024 |
| May 16, 2024 | 340,000.00 | 348,500.00 | 337,000.00 | 343,500.00 | 342,469.50 | 62,744 |
| May 14, 2024 | 334,500.00 | 343,500.00 | 322,000.00 | 335,500.00 | 334,493.50 | 75,011 |
| May 13, 2024 | 331,500.00 | 353,000.00 | 324,000.00 | 329,000.00 | 328,013.00 | 143,339 |
| May 10, 2024 | 310,000.00 | 333,000.00 | 310,000.00 | 325,500.00 | 324,523.50 | 105,083 |
| May 9, 2024 | 300,000.00 | 314,000.00 | 298,000.00 | 310,000.00 | 309,070.00 | 67,142 |
| May 8, 2024 | 312,000.00 | 312,000.00 | 295,500.00 | 301,000.00 | 300,097.00 | 63,509 |
| May 7, 2024 | 304,000.00 | 315,500.00 | 299,500.00 | 305,500.00 | 304,583.50 | 65,343 |
| May 3, 2024 | 302,000.00 | 308,500.00 | 298,500.00 | 303,000.00 | 302,091.00 | 49,300 |
| May 2, 2024 | 299,500.00 | 310,500.00 | 297,500.00 | 302,500.00 | 301,592.50 | 71,900 |
| Apr 30, 2024 | 300,000.00 | 303,500.00 | 292,500.00 | 295,500.00 | 294,613.50 | 71,519 |
| Apr 29, 2024 | 285,000.00 | 300,500.00 | 284,500.00 | 300,500.00 | 299,598.50 | 83,738 |
| Apr 26, 2024 | 287,500.00 | 288,500.00 | 280,000.00 | 287,000.00 | 286,139.00 | 59,641 |
| Apr 25, 2024 | 289,000.00 | 295,500.00 | 280,500.00 | 287,000.00 | 286,139.00 | 73,547 |
| Apr 24, 2024 | 282,000.00 | 294,000.00 | 276,500.00 | 290,000.00 | 289,130.00 | 80,257 |
| Apr 23, 2024 | 294,000.00 | 296,500.00 | 271,000.00 | 283,500.00 | 282,649.50 | 165,295 |
| Apr 22, 2024 | 274,500.00 | 293,000.00 | 272,000.00 | 293,000.00 | 292,121.00 | 162,023 |
| Apr 19, 2024 | 269,500.00 | 277,000.00 | 265,000.00 | 271,000.00 | 270,187.00 | 86,459 |
| Apr 18, 2024 | 267,500.00 | 273,000.00 | 258,500.00 | 268,500.00 | 267,694.50 | 130,174 |
| Apr 17, 2024 | 253,000.00 | 266,000.00 | 251,500.00 | 260,500.00 | 259,718.50 | 132,348 |
| Apr 16, 2024 | 242,500.00 | 259,000.00 | 240,500.00 | 246,000.00 | 245,262.00 | 123,649 |
| Apr 15, 2024 | 238,500.00 | 248,000.00 | 231,500.00 | 242,500.00 | 241,772.50 | 81,581 |
| Apr 12, 2024 | 233,000.00 | 250,500.00 | 232,500.00 | 240,000.00 | 239,280.00 | 126,160 |
| Apr 11, 2024 | 220,500.00 | 237,000.00 | 213,000.00 | 233,000.00 | 232,301.00 | 124,874 |
| Apr 9, 2024 | 218,000.00 | 224,000.00 | 215,000.00 | 222,500.00 | 221,832.50 | 41,051 |
| Apr 8, 2024 | 217,000.00 | 223,500.00 | 215,500.00 | 216,500.00 | 215,850.50 | 40,095 |
| Apr 5, 2024 | 216,000.00 | 221,000.00 | 215,000.00 | 217,000.00 | 216,349.00 | 24,395 |
| Apr 4, 2024 | 218,000.00 | 225,000.00 | 217,000.00 | 219,500.00 | 218,841.50 | 64,147 |
| Apr 3, 2024 | 214,500.00 | 219,000.00 | 212,000.00 | 218,000.00 | 217,346.00 | 53,109 |
| Apr 2, 2024 | 216,500.00 | 221,500.00 | 214,000.00 | 215,500.00 | 214,853.50 | 52,899 |
| Apr 1, 2024 | 212,000.00 | 222,000.00 | 210,000.00 | 218,000.00 | 217,346.00 | 83,788 |
| Mar 29, 2024 | 213,000.00 | 215,500.00 | 207,500.00 | 210,500.00 | 209,868.50 | 49,874 |
| Mar 28, 2024 | 205,000.00 | 215,000.00 | 202,500.00 | 212,000.00 | 211,364.00 | 105,375 |
| Mar 27, 2024 | 204,000.00 | 206,500.00 | 201,000.00 | 203,000.00 | 202,391.00 | 48,375 |
| Mar 26, 2024 | 206,500.00 | 212,500.00 | 202,500.00 | 206,000.00 | 205,382.00 | 53,124 |
| Mar 25, 2024 | 193,500.00 | 212,500.00 | 192,300.00 | 206,500.00 | 205,880.50 | 133,456 |
| Mar 22, 2024 | 189,000.00 | 196,800.00 | 189,000.00 | 193,000.00 | 192,421.00 | 66,562 |
| Mar 21, 2024 | 191,000.00 | 192,500.00 | 186,400.00 | 188,800.00 | 188,233.59 | 70,154 |
| Mar 20, 2024 | 192,800.00 | 192,800.00 | 188,400.00 | 190,200.00 | 189,629.39 | 37,451 |
| Mar 19, 2024 | 196,700.00 | 198,100.00 | 190,900.00 | 191,200.00 | 190,626.39 | 39,716 |
| Mar 18, 2024 | 195,300.00 | 199,800.00 | 192,200.00 | 197,300.00 | 196,708.09 | 46,179 |
| Mar 15, 2024 | 186,000.00 | 196,300.00 | 185,200.00 | 195,300.00 | 194,714.09 | 72,640 |
| Mar 14, 2024 | 185,900.00 | 188,400.00 | 184,700.00 | 184,900.00 | 184,345.30 | 43,313 |
| Mar 13, 2024 | 192,000.00 | 193,300.00 | 186,000.00 | 186,800.00 | 186,239.59 | 50,921 |
| Mar 12, 2024 | 192,000.00 | 192,400.00 | 188,600.00 | 190,500.00 | 189,928.50 | 30,962 |
| Mar 11, 2024 | 201,000.00 | 201,000.00 | 191,600.00 | 191,700.00 | 191,124.89 | 46,312 |
| Mar 8, 2024 | 197,500.00 | 203,000.00 | 193,900.00 | 200,000.00 | 199,400.00 | 60,457 |
| Mar 7, 2024 | 193,100.00 | 197,900.00 | 193,100.00 | 195,000.00 | 194,415.00 | 76,571 |
| Mar 6, 2024 | 190,900.00 | 196,400.00 | 189,800.00 | 190,900.00 | 190,327.30 | 60,481 |
| Mar 5, 2024 | 189,400.00 | 192,900.00 | 185,500.00 | 190,200.00 | 189,629.39 | 56,312 |
| Mar 4, 2024 | 177,000.00 | 194,300.00 | 177,000.00 | 191,000.00 | 190,427.00 | 194,547 |
| Feb 29, 2024 | 175,000.00 | 177,200.00 | 169,600.00 | 170,900.00 | 170,387.30 | 72,333 |
| Feb 28, 2024 | 178,700.00 | 179,000.00 | 175,100.00 | 175,500.00 | 174,973.50 | 38,696 |
| Feb 27, 2024 | 183,000.00 | 184,000.00 | 178,400.00 | 178,500.00 | 177,964.50 | 39,633 |
| Feb 26, 2024 | 187,900.00 | 187,900.00 | 181,400.00 | 183,000.00 | 182,451.00 | 36,828 |
| Feb 23, 2024 | 186,000.00 | 187,500.00 | 182,000.00 | 186,000.00 | 185,442.00 | 40,516 |
| Feb 22, 2024 | 186,700.00 | 188,900.00 | 183,200.00 | 185,700.00 | 185,142.89 | 70,491 |
| Feb 21, 2024 | 181,800.00 | 188,000.00 | 177,200.00 | 186,700.00 | 186,139.89 | 74,083 |
| Feb 20, 2024 | 184,100.00 | 187,400.00 | 180,200.00 | 180,200.00 | 179,659.39 | 43,375 |
| Feb 19, 2024 | 183,800.00 | 190,400.00 | 183,200.00 | 183,400.00 | 182,849.80 | 47,403 |
| Feb 16, 2024 | 178,200.00 | 185,500.00 | 175,400.00 | 183,800.00 | 183,248.59 | 111,266 |
| Feb 15, 2024 | 173,700.00 | 179,000.00 | 172,400.00 | 177,400.00 | 176,867.80 | 69,569 |
| Feb 14, 2024 | 174,900.00 | 174,900.00 | 171,600.00 | 172,000.00 | 171,484.00 | 46,129 |
| Feb 13, 2024 | 178,200.00 | 178,500.00 | 174,400.00 | 176,400.00 | 175,870.80 | 43,681 |
| Feb 8, 2024 | 177,000.00 | 178,100.00 | 170,600.00 | 177,700.00 | 177,166.89 | 39,544 |
| Feb 7, 2024 | 178,800.00 | 179,000.00 | 176,000.00 | 177,000.00 | 176,469.00 | 42,106 |
| Feb 6, 2024 | 179,100.00 | 179,800.00 | 176,100.00 | 177,500.00 | 176,967.50 | 37,594 |
| Feb 5, 2024 | 182,200.00 | 182,500.00 | 178,800.00 | 179,500.00 | 178,961.50 | 61,326 |
| Feb 2, 2024 | 174,300.00 | 183,000.00 | 174,200.00 | 180,900.00 | 180,357.30 | 109,250 |
| Feb 1, 2024 | 184,000.00 | 184,000.00 | 169,400.00 | 173,400.00 | 172,879.80 | 236,240 |
| Jan 31, 2024 | 182,100.00 | 185,700.00 | 180,500.00 | 183,900.00 | 183,348.30 | 60,236 |
| Jan 30, 2024 | 187,200.00 | 188,700.00 | 182,300.00 | 183,000.00 | 182,451.00 | 69,984 |
| Jan 29, 2024 | 192,000.00 | 193,300.00 | 185,300.00 | 187,100.00 | 186,538.70 | 72,260 |
| Jan 26, 2024 | 192,700.00 | 194,500.00 | 191,200.00 | 192,000.00 | 191,424.00 | 27,245 |
| Jan 25, 2024 | 194,900.00 | 194,900.00 | 192,000.00 | 193,000.00 | 192,421.00 | 31,556 |
| Jan 24, 2024 | 194,000.00 | 194,900.00 | 192,200.00 | 194,000.00 | 193,418.00 | 28,142 |
| Jan 23, 2024 | 198,000.00 | 199,500.00 | 193,000.00 | 194,000.00 | 193,418.00 | 41,457 |
| Jan 22, 2024 | 193,800.00 | 199,200.00 | 190,300.00 | 197,900.00 | 197,306.30 | 71,673 |
| Jan 19, 2024 | 196,100.00 | 199,200.00 | 192,600.00 | 193,800.00 | 193,218.59 | 53,712 |
| Jan 18, 2024 | 197,000.00 | 199,500.00 | 193,700.00 | 195,800.00 | 195,212.59 | 90,344 |
| Jan 17, 2024 | 203,000.00 | 204,500.00 | 196,500.00 | 199,700.00 | 199,100.89 | 55,644 |
| Jan 16, 2024 | 204,500.00 | 208,000.00 | 202,000.00 | 203,000.00 | 202,391.00 | 36,721 |
| Jan 15, 2024 | 208,500.00 | 209,500.00 | 205,500.00 | 205,000.00 | 204,385.00 | 8,210 |
| Jan 12, 2024 | 212,500.00 | 212,500.00 | 207,500.00 | 209,500.00 | 208,871.50 | 34,035 |
| Jan 11, 2024 | 214,500.00 | 215,000.00 | 208,500.00 | 211,000.00 | 210,367.00 | 62,178 |
| Jan 10, 2024 | 215,000.00 | 220,000.00 | 212,500.00 | 215,000.00 | 214,355.00 | 53,653 |
| Jan 9, 2024 | 214,000.00 | 217,500.00 | 208,000.00 | 215,000.00 | 214,355.00 | 86,674 |
| Jan 8, 2024 | 212,000.00 | 219,000.00 | 211,000.00 | 213,500.00 | 212,859.50 | 79,303 |
| Jan 5, 2024 | 218,500.00 | 220,000.00 | 209,500.00 | 210,500.00 | 209,868.50 | 122,857 |
| Jan 4, 2024 | 217,000.00 | 222,500.00 | 215,500.00 | 220,000.00 | 219,340.00 | 72,555 |
| Jan 3, 2024 | 233,000.00 | 233,000.00 | 213,500.00 | 217,500.00 | 216,847.50 | 157,348 |
| Jan 2, 2024 | 221,000.00 | 239,500.00 | 220,500.00 | 234,500.00 | 233,796.50 | 236,800 |
| Dec 28, 2023 | 220,000.00 | 220,000.00 | 216,000.00 | 216,000.00 | 215,352.00 | 32,301 |
| Dec 27, 2023 | 1,100.00 Dividend | |||||
| Dec 27, 2023 | 220,000.00 | 222,500.00 | 216,500.00 | 218,000.00 | 217,346.00 | 29,762 |