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 |
|---|---|---|---|---|---|---|
| Dec 12, 2024 | 38,300.00 | 38,450.00 | 38,000.00 | 38,350.00 | 38,350.00 | 3,717 |
| Dec 11, 2024 | 35,600.00 | 37,900.00 | 35,600.00 | 37,800.00 | 37,800.00 | 6,210 |
| Dec 10, 2024 | 35,800.00 | 37,200.00 | 35,800.00 | 37,000.00 | 37,000.00 | 6,017 |
| Dec 9, 2024 | 38,400.00 | 38,400.00 | 35,600.00 | 35,850.00 | 35,850.00 | 14,712 |
| Dec 6, 2024 | 39,350.00 | 40,100.00 | 37,950.00 | 39,000.00 | 39,000.00 | 5,899 |
| Dec 5, 2024 | 40,400.00 | 40,750.00 | 39,800.00 | 39,850.00 | 39,850.00 | 2,322 |
| Dec 4, 2024 | 41,000.00 | 41,050.00 | 40,250.00 | 40,350.00 | 40,350.00 | 2,179 |
| Dec 3, 2024 | 40,200.00 | 41,000.00 | 40,100.00 | 41,000.00 | 41,000.00 | 1,174 |
| Dec 2, 2024 | 41,200.00 | 41,500.00 | 40,150.00 | 40,200.00 | 40,200.00 | 2,811 |
| Nov 29, 2024 | 41,900.00 | 41,950.00 | 41,150.00 | 41,150.00 | 41,150.00 | 2,380 |
| Nov 28, 2024 | 41,800.00 | 42,000.00 | 41,650.00 | 41,950.00 | 41,950.00 | 1,302 |
| Nov 27, 2024 | 42,000.00 | 42,100.00 | 41,550.00 | 41,850.00 | 41,850.00 | 1,498 |
| Nov 26, 2024 | 41,950.00 | 42,200.00 | 41,700.00 | 41,950.00 | 41,950.00 | 2,033 |
| Nov 25, 2024 | 42,100.00 | 42,300.00 | 41,600.00 | 41,950.00 | 41,950.00 | 722 |
| Nov 22, 2024 | 41,350.00 | 42,900.00 | 41,350.00 | 42,000.00 | 42,000.00 | 1,089 |
| Nov 21, 2024 | 42,000.00 | 42,950.00 | 41,650.00 | 41,800.00 | 41,800.00 | 2,048 |
| Nov 20, 2024 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,400.00 | 885 |
| Nov 19, 2024 | 43,100.00 | 43,600.00 | 42,050.00 | 42,550.00 | 42,550.00 | 1,196 |
| Nov 18, 2024 | 40,850.00 | 43,550.00 | 40,850.00 | 43,000.00 | 43,000.00 | 2,384 |
| Nov 15, 2024 | 40,100.00 | 41,500.00 | 39,650.00 | 41,450.00 | 41,450.00 | 6,037 |
| Nov 14, 2024 | 39,500.00 | 40,200.00 | 39,500.00 | 40,100.00 | 40,100.00 | 3,382 |
| Nov 13, 2024 | 40,200.00 | 42,300.00 | 39,500.00 | 39,500.00 | 39,500.00 | 10,450 |
| Nov 12, 2024 | 43,550.00 | 44,000.00 | 41,500.00 | 41,800.00 | 41,800.00 | 8,549 |
| Nov 11, 2024 | 44,300.00 | 44,300.00 | 43,250.00 | 43,550.00 | 43,550.00 | 4,211 |
| Nov 8, 2024 | 43,800.00 | 44,600.00 | 43,600.00 | 44,200.00 | 44,200.00 | 4,384 |
| Nov 7, 2024 | 44,100.00 | 44,100.00 | 43,500.00 | 44,050.00 | 44,050.00 | 2,506 |
| Nov 6, 2024 | 44,050.00 | 44,400.00 | 43,750.00 | 44,100.00 | 44,100.00 | 4,074 |
| Nov 5, 2024 | 43,850.00 | 44,600.00 | 43,850.00 | 44,250.00 | 44,250.00 | 2,102 |
| Nov 4, 2024 | 43,900.00 | 44,400.00 | 43,800.00 | 44,150.00 | 44,150.00 | 1,213 |
| Nov 1, 2024 | 43,950.00 | 44,600.00 | 43,850.00 | 44,000.00 | 44,000.00 | 875 |
| Oct 31, 2024 | 44,050.00 | 44,450.00 | 43,600.00 | 44,400.00 | 44,400.00 | 1,958 |
| Oct 30, 2024 | 44,150.00 | 44,650.00 | 44,150.00 | 44,150.00 | 44,150.00 | 1,229 |
| Oct 29, 2024 | 43,800.00 | 44,200.00 | 43,800.00 | 44,050.00 | 44,050.00 | 726 |
| Oct 28, 2024 | 44,000.00 | 44,350.00 | 43,750.00 | 44,000.00 | 44,000.00 | 959 |
| Oct 25, 2024 | 44,050.00 | 44,550.00 | 43,700.00 | 43,750.00 | 43,750.00 | 3,412 |
| Oct 24, 2024 | 44,400.00 | 44,500.00 | 44,100.00 | 44,100.00 | 44,100.00 | 2,904 |
| Oct 23, 2024 | 44,200.00 | 46,350.00 | 44,200.00 | 44,200.00 | 44,200.00 | 6,772 |
| Oct 22, 2024 | 45,300.00 | 45,300.00 | 44,250.00 | 44,650.00 | 44,650.00 | 2,118 |
| Oct 21, 2024 | 44,850.00 | 45,150.00 | 44,700.00 | 44,750.00 | 44,750.00 | 1,284 |
| Oct 18, 2024 | 44,700.00 | 45,000.00 | 44,600.00 | 44,850.00 | 44,850.00 | 980 |
| Oct 17, 2024 | 44,550.00 | 45,050.00 | 44,550.00 | 44,900.00 | 44,900.00 | 1,117 |
| Oct 16, 2024 | 45,000.00 | 45,450.00 | 44,600.00 | 44,900.00 | 44,900.00 | 2,097 |
| Oct 15, 2024 | 44,550.00 | 46,150.00 | 44,550.00 | 45,000.00 | 45,000.00 | 7,982 |
| Oct 14, 2024 | 45,000.00 | 45,350.00 | 44,500.00 | 44,550.00 | 44,550.00 | 2,771 |
| Oct 11, 2024 | 45,100.00 | 45,250.00 | 44,800.00 | 45,000.00 | 45,000.00 | 2,538 |
| Oct 10, 2024 | 45,200.00 | 48,400.00 | 45,000.00 | 45,100.00 | 45,100.00 | 21,938 |
| Oct 8, 2024 | 45,100.00 | 45,600.00 | 44,950.00 | 45,100.00 | 45,100.00 | 3,150 |
| Oct 7, 2024 | 45,950.00 | 45,950.00 | 45,000.00 | 45,450.00 | 45,450.00 | 1,358 |
| Oct 4, 2024 | 44,900.00 | 46,500.00 | 44,850.00 | 45,450.00 | 45,450.00 | 2,940 |
| Oct 2, 2024 | 45,400.00 | 46,450.00 | 45,200.00 | 45,600.00 | 45,600.00 | 2,738 |
| Sep 30, 2024 | 47,000.00 | 47,000.00 | 45,700.00 | 45,800.00 | 45,800.00 | 4,035 |
| Sep 27, 2024 | 46,500.00 | 47,150.00 | 46,350.00 | 47,050.00 | 47,050.00 | 3,549 |
| Sep 26, 2024 | 46,400.00 | 46,500.00 | 45,950.00 | 46,500.00 | 46,500.00 | 2,006 |
| Sep 25, 2024 | 45,550.00 | 46,500.00 | 45,550.00 | 45,950.00 | 45,950.00 | 2,268 |
| Sep 24, 2024 | 45,750.00 | 46,300.00 | 45,750.00 | 45,850.00 | 45,850.00 | 1,114 |
| Sep 23, 2024 | 46,400.00 | 46,400.00 | 45,650.00 | 45,900.00 | 45,900.00 | 2,163 |
| Sep 20, 2024 | 45,850.00 | 46,150.00 | 45,850.00 | 46,100.00 | 46,100.00 | 1,939 |
| Sep 19, 2024 | 46,000.00 | 46,000.00 | 45,250.00 | 45,850.00 | 45,850.00 | 1,882 |
| Sep 13, 2024 | 46,250.00 | 46,550.00 | 43,950.00 | 45,200.00 | 45,200.00 | 2,449 |
| Sep 12, 2024 | 45,500.00 | 46,600.00 | 45,500.00 | 46,300.00 | 46,300.00 | 989 |
| Sep 11, 2024 | 45,500.00 | 46,500.00 | 45,500.00 | 45,650.00 | 45,650.00 | 2,158 |
| Sep 10, 2024 | 45,100.00 | 46,500.00 | 45,100.00 | 45,500.00 | 45,500.00 | 1,192 |
| Sep 9, 2024 | 44,650.00 | 45,850.00 | 44,650.00 | 45,500.00 | 45,500.00 | 2,788 |
| Sep 6, 2024 | 45,750.00 | 45,750.00 | 44,800.00 | 45,350.00 | 45,350.00 | 2,447 |
| Sep 5, 2024 | 45,600.00 | 46,250.00 | 45,000.00 | 45,300.00 | 45,300.00 | 7,066 |
| Sep 4, 2024 | 46,400.00 | 46,400.00 | 45,000.00 | 45,450.00 | 45,450.00 | 5,346 |
| Sep 3, 2024 | 47,100.00 | 47,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 4,155 |
| Sep 2, 2024 | 47,550.00 | 47,650.00 | 46,600.00 | 46,900.00 | 46,900.00 | 3,565 |
| Aug 30, 2024 | 47,100.00 | 47,750.00 | 47,050.00 | 47,250.00 | 47,250.00 | 843 |
| Aug 29, 2024 | 47,650.00 | 47,900.00 | 46,950.00 | 47,100.00 | 47,100.00 | 3,222 |
| Aug 28, 2024 | 48,650.00 | 48,700.00 | 47,600.00 | 47,600.00 | 47,600.00 | 4,372 |
| Aug 27, 2024 | 47,850.00 | 48,550.00 | 47,850.00 | 48,300.00 | 48,300.00 | 1,571 |
| Aug 26, 2024 | 48,050.00 | 48,400.00 | 47,600.00 | 47,850.00 | 47,850.00 | 4,832 |
| Aug 23, 2024 | 48,600.00 | 48,850.00 | 48,050.00 | 48,300.00 | 48,300.00 | 2,278 |
| Aug 22, 2024 | 49,100.00 | 49,250.00 | 48,550.00 | 48,650.00 | 48,650.00 | 3,419 |
| Aug 21, 2024 | 49,450.00 | 49,450.00 | 48,850.00 | 49,200.00 | 49,200.00 | 4,235 |
| Aug 20, 2024 | 49,200.00 | 49,400.00 | 49,000.00 | 49,300.00 | 49,300.00 | 3,332 |
| Aug 19, 2024 | 50,100.00 | 50,700.00 | 48,900.00 | 49,150.00 | 49,150.00 | 5,955 |
| Aug 16, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,100.00 | 50,100.00 | 2,944 |
| Aug 14, 2024 | 49,800.00 | 50,900.00 | 49,800.00 | 50,400.00 | 50,400.00 | 5,733 |
| Aug 13, 2024 | 50,000.00 | 50,300.00 | 49,500.00 | 50,100.00 | 50,100.00 | 2,425 |
| Aug 12, 2024 | 49,600.00 | 50,500.00 | 49,600.00 | 49,900.00 | 49,900.00 | 1,970 |
| Aug 9, 2024 | 48,850.00 | 50,400.00 | 48,850.00 | 49,800.00 | 49,800.00 | 6,347 |
| Aug 8, 2024 | 48,800.00 | 49,650.00 | 48,450.00 | 48,850.00 | 48,850.00 | 4,167 |
| Aug 7, 2024 | 48,300.00 | 49,300.00 | 48,300.00 | 49,050.00 | 49,050.00 | 3,458 |
| Aug 6, 2024 | 46,050.00 | 49,100.00 | 46,050.00 | 48,300.00 | 48,300.00 | 17,063 |
| Aug 5, 2024 | 49,850.00 | 49,900.00 | 46,200.00 | 46,550.00 | 46,550.00 | 24,421 |
| Aug 2, 2024 | 49,700.00 | 50,600.00 | 49,500.00 | 49,850.00 | 49,850.00 | 8,704 |
| Aug 1, 2024 | 49,650.00 | 50,900.00 | 49,650.00 | 50,200.00 | 50,200.00 | 3,632 |
| Jul 31, 2024 | 49,000.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | 5,359 |
| Jul 30, 2024 | 49,000.00 | 49,500.00 | 48,850.00 | 49,350.00 | 49,350.00 | 2,761 |
| Jul 29, 2024 | 49,300.00 | 50,000.00 | 49,250.00 | 49,250.00 | 49,250.00 | 3,639 |
| Jul 26, 2024 | 49,250.00 | 49,700.00 | 49,250.00 | 49,300.00 | 49,300.00 | 3,273 |
| Jul 25, 2024 | 49,300.00 | 50,000.00 | 48,900.00 | 49,500.00 | 49,500.00 | 4,501 |
| Jul 24, 2024 | 49,700.00 | 50,100.00 | 49,700.00 | 49,800.00 | 49,800.00 | 2,143 |
| Jul 23, 2024 | 49,250.00 | 50,200.00 | 49,250.00 | 49,700.00 | 49,700.00 | 3,892 |
| Jul 22, 2024 | 49,850.00 | 50,300.00 | 49,250.00 | 49,500.00 | 49,500.00 | 3,834 |
| Jul 19, 2024 | 50,300.00 | 50,300.00 | 49,700.00 | 49,850.00 | 49,850.00 | 3,595 |
| Jul 18, 2024 | 50,600.00 | 50,600.00 | 50,100.00 | 50,300.00 | 50,300.00 | 3,031 |
| Jul 17, 2024 | 50,500.00 | 50,900.00 | 50,200.00 | 50,600.00 | 50,600.00 | 4,936 |
| Jul 16, 2024 | 50,500.00 | 51,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | 3,475 |
| Jul 15, 2024 | 50,300.00 | 51,500.00 | 50,300.00 | 50,800.00 | 50,800.00 | 4,678 |
| Jul 12, 2024 | 50,700.00 | 50,900.00 | 50,100.00 | 50,300.00 | 50,300.00 | 4,477 |
| Jul 11, 2024 | 51,400.00 | 51,400.00 | 50,600.00 | 50,700.00 | 50,700.00 | 3,254 |
| Jul 10, 2024 | 51,000.00 | 51,600.00 | 50,900.00 | 51,300.00 | 51,300.00 | 3,303 |
| Jul 9, 2024 | 50,800.00 | 51,400.00 | 50,500.00 | 51,000.00 | 51,000.00 | 5,852 |
| Jul 8, 2024 | 49,500.00 | 53,900.00 | 49,500.00 | 50,800.00 | 50,800.00 | 66,153 |
| Jul 5, 2024 | 49,350.00 | 50,100.00 | 49,150.00 | 49,300.00 | 49,300.00 | 7,086 |
| Jul 4, 2024 | 49,200.00 | 49,650.00 | 48,900.00 | 49,250.00 | 49,250.00 | 5,608 |
| Jul 3, 2024 | 49,900.00 | 50,400.00 | 49,100.00 | 49,200.00 | 49,200.00 | 11,115 |
| Jul 2, 2024 | 51,200.00 | 51,200.00 | 49,900.00 | 50,000.00 | 50,000.00 | 11,599 |
| Jul 1, 2024 | 52,100.00 | 52,100.00 | 50,600.00 | 51,000.00 | 51,000.00 | 11,162 |
| Jun 28, 2024 | 51,200.00 | 52,900.00 | 51,200.00 | 52,100.00 | 52,100.00 | 10,341 |
| Jun 27, 2024 | 51,500.00 | 52,300.00 | 51,200.00 | 51,300.00 | 51,300.00 | 9,669 |
| Jun 26, 2024 | 52,700.00 | 53,200.00 | 51,700.00 | 51,800.00 | 51,800.00 | 9,463 |
| Jun 25, 2024 | 52,300.00 | 54,400.00 | 51,300.00 | 52,700.00 | 52,700.00 | 17,334 |
| Jun 24, 2024 | 54,300.00 | 54,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | 19,023 |
| Jun 21, 2024 | 55,300.00 | 55,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | 27,428 |
| Jun 20, 2024 | 55,300.00 | 60,700.00 | 54,800.00 | 56,300.00 | 56,300.00 | 296,227 |
| Jun 19, 2024 | 56,500.00 | 57,300.00 | 54,900.00 | 55,100.00 | 55,100.00 | 60,830 |
| Jun 18, 2024 | 54,500.00 | 67,300.00 | 53,300.00 | 56,800.00 | 56,800.00 | 805,173 |
| Jun 17, 2024 | 55,200.00 | 56,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | 28,931 |
| Jun 14, 2024 | 54,700.00 | 57,700.00 | 52,800.00 | 54,700.00 | 54,700.00 | 71,368 |
| Jun 13, 2024 | 53,200.00 | 56,300.00 | 53,200.00 | 54,200.00 | 54,200.00 | 68,999 |
| Jun 12, 2024 | 52,700.00 | 54,800.00 | 52,300.00 | 53,700.00 | 53,700.00 | 22,402 |
| Jun 11, 2024 | 52,400.00 | 54,200.00 | 52,300.00 | 52,700.00 | 52,700.00 | 12,801 |
| Jun 10, 2024 | 50,900.00 | 52,600.00 | 50,600.00 | 52,300.00 | 52,300.00 | 8,388 |
| Jun 7, 2024 | 50,900.00 | 51,300.00 | 50,700.00 | 50,700.00 | 50,700.00 | 3,920 |
| Jun 5, 2024 | 51,100.00 | 51,600.00 | 50,500.00 | 50,700.00 | 50,700.00 | 6,815 |
| Jun 4, 2024 | 52,600.00 | 53,000.00 | 51,000.00 | 51,100.00 | 51,100.00 | 10,734 |
| Jun 3, 2024 | 52,300.00 | 52,800.00 | 51,700.00 | 52,700.00 | 52,700.00 | 6,023 |
| May 31, 2024 | 51,300.00 | 52,700.00 | 51,300.00 | 52,300.00 | 52,300.00 | 6,823 |
| May 30, 2024 | 52,100.00 | 52,200.00 | 51,300.00 | 51,300.00 | 51,300.00 | 8,994 |
| May 29, 2024 | 52,900.00 | 52,900.00 | 51,700.00 | 51,700.00 | 51,700.00 | 7,489 |
| May 28, 2024 | 53,300.00 | 53,500.00 | 52,500.00 | 52,800.00 | 52,800.00 | 9,428 |
| May 27, 2024 | 54,300.00 | 54,300.00 | 52,900.00 | 53,500.00 | 53,500.00 | 26,347 |
| May 24, 2024 | 51,500.00 | 55,000.00 | 51,200.00 | 53,000.00 | 53,000.00 | 42,454 |
| May 23, 2024 | 52,400.00 | 52,500.00 | 51,500.00 | 51,800.00 | 51,800.00 | 10,090 |
| May 22, 2024 | 53,600.00 | 53,900.00 | 52,400.00 | 52,600.00 | 52,600.00 | 14,570 |
| May 21, 2024 | 52,300.00 | 54,100.00 | 52,300.00 | 53,500.00 | 53,500.00 | 29,807 |
| May 20, 2024 | 52,800.00 | 52,900.00 | 52,000.00 | 52,300.00 | 52,300.00 | 9,622 |
| May 17, 2024 | 51,200.00 | 54,000.00 | 50,900.00 | 52,000.00 | 52,000.00 | 37,480 |
| May 16, 2024 | 52,200.00 | 52,200.00 | 51,200.00 | 51,200.00 | 51,200.00 | 9,359 |
| May 14, 2024 | 52,400.00 | 52,800.00 | 51,300.00 | 51,900.00 | 51,900.00 | 10,561 |
| May 13, 2024 | 52,900.00 | 53,500.00 | 51,300.00 | 51,900.00 | 51,900.00 | 34,001 |
| May 10, 2024 | 51,600.00 | 51,800.00 | 50,700.00 | 51,000.00 | 51,000.00 | 8,621 |
| May 9, 2024 | 51,100.00 | 51,300.00 | 49,800.00 | 50,400.00 | 50,400.00 | 6,959 |
| May 8, 2024 | 52,300.00 | 52,500.00 | 50,700.00 | 51,300.00 | 51,300.00 | 32,173 |
| May 7, 2024 | 50,200.00 | 51,400.00 | 50,100.00 | 50,600.00 | 50,600.00 | 14,206 |
| May 3, 2024 | 50,100.00 | 50,200.00 | 49,600.00 | 49,600.00 | 49,600.00 | 2,964 |
| May 2, 2024 | 49,900.00 | 50,000.00 | 49,500.00 | 49,850.00 | 49,850.00 | 3,717 |
| Apr 30, 2024 | 49,300.00 | 50,100.00 | 49,300.00 | 49,950.00 | 49,950.00 | 3,896 |
| Apr 29, 2024 | 49,550.00 | 50,300.00 | 49,100.00 | 49,600.00 | 49,600.00 | 8,929 |
| Apr 26, 2024 | 49,800.00 | 49,800.00 | 49,000.00 | 49,200.00 | 49,200.00 | 8,881 |
| Apr 25, 2024 | 51,500.00 | 56,500.00 | 49,800.00 | 49,900.00 | 49,900.00 | 129,394 |
| Apr 24, 2024 | 49,900.00 | 50,100.00 | 49,200.00 | 49,400.00 | 49,400.00 | 3,210 |
| Apr 23, 2024 | 49,800.00 | 50,800.00 | 49,600.00 | 49,900.00 | 49,900.00 | 3,075 |
| Apr 22, 2024 | 50,200.00 | 50,200.00 | 49,450.00 | 49,550.00 | 49,550.00 | 3,318 |
| Apr 19, 2024 | 48,650.00 | 50,100.00 | 48,350.00 | 50,100.00 | 50,100.00 | 10,765 |
| Apr 18, 2024 | 48,700.00 | 48,800.00 | 48,150.00 | 48,300.00 | 48,300.00 | 2,638 |
| Apr 17, 2024 | 48,000.00 | 48,150.00 | 47,750.00 | 47,800.00 | 47,800.00 | 2,092 |
| Apr 16, 2024 | 48,450.00 | 48,700.00 | 47,350.00 | 47,800.00 | 47,800.00 | 4,415 |
| Apr 15, 2024 | 47,900.00 | 49,200.00 | 47,900.00 | 48,500.00 | 48,500.00 | 2,871 |
| Apr 12, 2024 | 48,000.00 | 48,550.00 | 48,000.00 | 48,350.00 | 48,350.00 | 1,682 |
| Apr 11, 2024 | 48,450.00 | 48,450.00 | 47,900.00 | 48,100.00 | 48,100.00 | 3,341 |
| Apr 9, 2024 | 48,850.00 | 49,300.00 | 48,300.00 | 48,450.00 | 48,450.00 | 2,272 |
| Apr 8, 2024 | 50,300.00 | 50,300.00 | 48,550.00 | 48,650.00 | 48,650.00 | 3,432 |
| Apr 5, 2024 | 49,200.00 | 49,450.00 | 48,800.00 | 48,950.00 | 48,950.00 | 3,457 |
| Apr 4, 2024 | 49,250.00 | 49,700.00 | 49,050.00 | 49,450.00 | 49,450.00 | 3,960 |
| Apr 3, 2024 | 49,850.00 | 49,850.00 | 49,000.00 | 49,500.00 | 49,500.00 | 3,287 |
| Apr 2, 2024 | 50,000.00 | 50,200.00 | 49,350.00 | 49,700.00 | 49,700.00 | 2,301 |
| Apr 1, 2024 | 49,300.00 | 50,000.00 | 49,000.00 | 50,000.00 | 50,000.00 | 2,764 |
| Mar 29, 2024 | 50,200.00 | 50,200.00 | 49,250.00 | 49,600.00 | 49,600.00 | 3,925 |
| Mar 28, 2024 | 50,100.00 | 51,000.00 | 49,900.00 | 50,200.00 | 50,200.00 | 3,721 |
| Mar 27, 2024 | 50,700.00 | 51,200.00 | 50,000.00 | 50,300.00 | 50,300.00 | 5,459 |
| Mar 26, 2024 | 50,700.00 | 51,300.00 | 49,850.00 | 51,100.00 | 51,100.00 | 6,855 |
| Mar 25, 2024 | 49,400.00 | 51,100.00 | 49,150.00 | 50,800.00 | 50,800.00 | 9,049 |
| Mar 22, 2024 | 49,300.00 | 50,200.00 | 49,300.00 | 49,550.00 | 49,550.00 | 3,578 |
| Mar 21, 2024 | 48,900.00 | 49,300.00 | 48,800.00 | 49,300.00 | 49,300.00 | 4,481 |
| Mar 20, 2024 | 48,600.00 | 49,800.00 | 48,400.00 | 48,900.00 | 48,900.00 | 5,453 |
| Mar 19, 2024 | 49,000.00 | 49,150.00 | 48,350.00 | 48,350.00 | 48,350.00 | 5,027 |
| Mar 18, 2024 | 49,050.00 | 49,550.00 | 48,800.00 | 49,100.00 | 49,100.00 | 4,261 |
| Mar 15, 2024 | 49,200.00 | 49,750.00 | 48,850.00 | 49,300.00 | 49,300.00 | 2,087 |
| Mar 14, 2024 | 49,050.00 | 49,450.00 | 48,950.00 | 49,200.00 | 49,200.00 | 3,201 |
| Mar 13, 2024 | 49,600.00 | 49,600.00 | 48,750.00 | 49,050.00 | 49,050.00 | 3,593 |
| Mar 12, 2024 | 49,100.00 | 49,250.00 | 48,850.00 | 49,250.00 | 49,250.00 | 2,243 |
| Mar 11, 2024 | 48,500.00 | 49,250.00 | 48,500.00 | 49,100.00 | 49,100.00 | 3,465 |
| Mar 8, 2024 | 48,800.00 | 49,300.00 | 48,500.00 | 48,800.00 | 48,800.00 | 2,458 |
| Mar 7, 2024 | 49,050.00 | 49,050.00 | 48,300.00 | 48,800.00 | 48,800.00 | 6,092 |
| Mar 6, 2024 | 49,500.00 | 49,950.00 | 49,050.00 | 49,050.00 | 49,050.00 | 3,663 |
| Mar 5, 2024 | 50,000.00 | 50,100.00 | 49,100.00 | 49,500.00 | 49,500.00 | 10,258 |
| Mar 4, 2024 | 50,500.00 | 50,700.00 | 50,100.00 | 50,100.00 | 50,100.00 | 4,219 |
| Feb 29, 2024 | 50,700.00 | 50,900.00 | 50,300.00 | 50,500.00 | 50,500.00 | 2,677 |
| Feb 28, 2024 | 50,800.00 | 50,800.00 | 50,000.00 | 50,700.00 | 50,700.00 | 2,948 |
| Feb 27, 2024 | 50,600.00 | 51,400.00 | 50,200.00 | 50,600.00 | 50,600.00 | 4,936 |
| Feb 26, 2024 | 50,200.00 | 50,900.00 | 50,100.00 | 50,400.00 | 50,400.00 | 4,144 |
| Feb 23, 2024 | 51,000.00 | 51,400.00 | 50,300.00 | 50,400.00 | 50,400.00 | 5,870 |
| Feb 22, 2024 | 52,000.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | 6,398 |
| Feb 21, 2024 | 51,800.00 | 52,100.00 | 51,500.00 | 51,800.00 | 51,800.00 | 3,565 |
| Feb 20, 2024 | 52,700.00 | 52,900.00 | 51,600.00 | 51,800.00 | 51,800.00 | 5,324 |
| Feb 19, 2024 | 52,200.00 | 53,100.00 | 52,100.00 | 52,400.00 | 52,400.00 | 5,900 |
| Feb 16, 2024 | 52,400.00 | 52,400.00 | 51,500.00 | 52,200.00 | 52,200.00 | 4,957 |
| Feb 15, 2024 | 52,500.00 | 52,800.00 | 51,600.00 | 51,800.00 | 51,800.00 | 6,834 |
| Feb 14, 2024 | 52,300.00 | 53,500.00 | 51,800.00 | 52,700.00 | 52,700.00 | 10,492 |
| Feb 13, 2024 | 52,100.00 | 53,000.00 | 51,900.00 | 52,500.00 | 52,500.00 | 6,458 |
| Feb 8, 2024 | 51,100.00 | 52,200.00 | 51,100.00 | 52,200.00 | 52,200.00 | 5,197 |
| Feb 7, 2024 | 51,400.00 | 51,900.00 | 50,500.00 | 51,600.00 | 51,600.00 | 7,764 |
| Feb 6, 2024 | 52,200.00 | 52,900.00 | 51,000.00 | 51,200.00 | 51,200.00 | 11,159 |
| Feb 5, 2024 | 53,000.00 | 53,600.00 | 51,900.00 | 52,300.00 | 52,300.00 | 18,469 |
| Feb 2, 2024 | 52,900.00 | 58,100.00 | 51,400.00 | 53,000.00 | 53,000.00 | 115,625 |
| Feb 1, 2024 | 51,900.00 | 53,500.00 | 50,900.00 | 52,400.00 | 52,400.00 | 31,292 |
| Jan 31, 2024 | 50,400.00 | 51,200.00 | 50,400.00 | 50,900.00 | 50,900.00 | 4,084 |
| Jan 30, 2024 | 50,300.00 | 51,300.00 | 50,300.00 | 50,400.00 | 50,400.00 | 8,131 |
| Jan 29, 2024 | 49,950.00 | 50,500.00 | 49,700.00 | 50,200.00 | 50,200.00 | 6,532 |
| Jan 26, 2024 | 49,100.00 | 50,000.00 | 49,100.00 | 49,950.00 | 49,950.00 | 2,641 |
| Jan 25, 2024 | 50,500.00 | 50,700.00 | 49,200.00 | 49,400.00 | 49,400.00 | 10,079 |
| Jan 24, 2024 | 50,600.00 | 51,400.00 | 50,400.00 | 50,500.00 | 50,500.00 | 8,259 |
| Jan 23, 2024 | 50,100.00 | 51,800.00 | 50,100.00 | 51,100.00 | 51,100.00 | 10,730 |
| Jan 22, 2024 | 51,900.00 | 51,900.00 | 50,000.00 | 50,500.00 | 50,500.00 | 7,254 |
| Jan 19, 2024 | 49,800.00 | 52,800.00 | 49,500.00 | 50,800.00 | 50,800.00 | 17,664 |
| Jan 18, 2024 | 51,500.00 | 52,200.00 | 50,000.00 | 50,000.00 | 50,000.00 | 15,145 |
| Jan 17, 2024 | 51,300.00 | 53,200.00 | 50,200.00 | 50,800.00 | 50,800.00 | 27,127 |
| Jan 16, 2024 | 51,800.00 | 53,000.00 | 51,000.00 | 51,200.00 | 51,200.00 | 15,028 |
| Jan 15, 2024 | 51,600.00 | 52,000.00 | 50,800.00 | 52,000.00 | 52,000.00 | 6,106 |
| Jan 12, 2024 | 50,300.00 | 55,300.00 | 50,300.00 | 51,000.00 | 51,000.00 | 139,894 |
| Jan 11, 2024 | 50,200.00 | 50,700.00 | 49,750.00 | 50,300.00 | 50,300.00 | 5,887 |
| Jan 10, 2024 | 49,900.00 | 49,900.00 | 49,600.00 | 49,850.00 | 49,850.00 | 2,373 |
| Jan 9, 2024 | 49,300.00 | 49,700.00 | 49,300.00 | 49,700.00 | 49,700.00 | 4,164 |
| Jan 8, 2024 | 49,900.00 | 49,900.00 | 49,400.00 | 49,400.00 | 49,400.00 | 3,729 |
| Jan 5, 2024 | 49,150.00 | 49,850.00 | 49,150.00 | 49,400.00 | 49,400.00 | 3,918 |
| Jan 4, 2024 | 49,000.00 | 50,400.00 | 49,000.00 | 49,650.00 | 49,650.00 | 7,139 |
| Jan 3, 2024 | 49,700.00 | 49,900.00 | 49,300.00 | 49,500.00 | 49,500.00 | 2,378 |
| Jan 2, 2024 | 49,550.00 | 49,750.00 | 49,050.00 | 49,700.00 | 49,700.00 | 4,823 |
| Dec 28, 2023 | 48,800.00 | 49,500.00 | 48,750.00 | 49,500.00 | 49,500.00 | 3,564 |
| Dec 27, 2023 | 200.00 Dividend | |||||
| Dec 27, 2023 | 49,250.00 | 49,250.00 | 48,500.00 | 49,000.00 | 49,000.00 | 2,763 |
| Dec 26, 2023 | 48,650.00 | 49,500.00 | 48,400.00 | 48,450.00 | 48,250.00 | 3,284 |
| Dec 22, 2023 | 48,600.00 | 49,450.00 | 48,550.00 | 48,650.00 | 48,449.17 | 3,476 |
| Dec 21, 2023 | 49,500.00 | 49,500.00 | 48,500.00 | 48,800.00 | 48,598.55 | 4,964 |
| Dec 20, 2023 | 48,750.00 | 49,500.00 | 48,750.00 | 49,300.00 | 49,096.49 | 4,895 |
| Dec 19, 2023 | 48,600.00 | 49,050.00 | 48,600.00 | 48,850.00 | 48,648.35 | 2,422 |
| Dec 18, 2023 | 48,450.00 | 49,150.00 | 48,250.00 | 49,000.00 | 48,797.73 | 4,535 |
| Dec 15, 2023 | 48,400.00 | 48,700.00 | 48,350.00 | 48,450.00 | 48,250.00 | 2,808 |
| Dec 14, 2023 | 48,800.00 | 48,950.00 | 48,300.00 | 48,400.00 | 48,200.21 | 4,001 |
| Dec 13, 2023 | 49,100.00 | 49,100.00 | 48,500.00 | 48,750.00 | 48,548.76 | 2,380 |
| Dec 12, 2023 | 48,600.00 | 49,300.00 | 48,600.00 | 48,750.00 | 48,548.76 | 2,355 |