Unlock stock picks and a broker-level newsfeed that powers Wall Street.
141,100.00
+3,600.00
+(2.62%)
As of 11:04:55 AM GMT+9. Market Open.
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 |
|---|---|---|---|---|---|---|
| Mar 17, 2025 | 140,300.00 | 141,200.00 | 138,000.00 | 141,100.00 | 141,100.00 | 30,632 |
| Mar 14, 2025 | 131,400.00 | 139,400.00 | 131,000.00 | 137,500.00 | 137,500.00 | 136,117 |
| Mar 13, 2025 | 133,400.00 | 139,100.00 | 128,500.00 | 131,000.00 | 131,000.00 | 159,987 |
| Mar 12, 2025 | 123,500.00 | 133,600.00 | 121,500.00 | 132,500.00 | 132,500.00 | 159,822 |
| Mar 11, 2025 | 119,000.00 | 126,900.00 | 118,300.00 | 123,200.00 | 123,200.00 | 130,852 |
| Mar 10, 2025 | 121,100.00 | 126,300.00 | 119,000.00 | 125,300.00 | 125,300.00 | 91,275 |
| Mar 7, 2025 | 119,000.00 | 124,900.00 | 119,000.00 | 121,100.00 | 121,100.00 | 125,766 |
| Mar 6, 2025 | 115,900.00 | 125,000.00 | 115,600.00 | 121,000.00 | 121,000.00 | 198,930 |
| Mar 5, 2025 | 108,700.00 | 118,200.00 | 108,700.00 | 115,400.00 | 115,400.00 | 91,758 |
| Mar 4, 2025 | 107,100.00 | 109,500.00 | 105,500.00 | 107,100.00 | 107,100.00 | 96,208 |
| Feb 28, 2025 | 116,000.00 | 117,000.00 | 109,800.00 | 109,800.00 | 109,800.00 | 109,592 |
| Feb 27, 2025 | 118,400.00 | 121,500.00 | 116,600.00 | 118,300.00 | 118,300.00 | 68,442 |
| Feb 26, 2025 | 118,000.00 | 120,000.00 | 114,000.00 | 118,300.00 | 118,300.00 | 85,579 |
| Feb 25, 2025 | 115,000.00 | 119,300.00 | 114,600.00 | 115,900.00 | 115,900.00 | 99,314 |
| Feb 24, 2025 | 116,900.00 | 119,800.00 | 115,800.00 | 116,100.00 | 116,100.00 | 89,747 |
| Feb 21, 2025 | 120,200.00 | 120,200.00 | 114,700.00 | 118,200.00 | 118,200.00 | 129,208 |
| Feb 20, 2025 | 121,500.00 | 126,500.00 | 117,900.00 | 119,200.00 | 119,200.00 | 272,463 |
| Feb 19, 2025 | 113,800.00 | 119,200.00 | 113,000.00 | 117,000.00 | 117,000.00 | 159,693 |
| Feb 18, 2025 | 108,000.00 | 113,800.00 | 107,700.00 | 112,900.00 | 112,900.00 | 89,210 |
| Feb 17, 2025 | 107,000.00 | 111,500.00 | 106,500.00 | 107,500.00 | 107,500.00 | 140,743 |
| Feb 14, 2025 | 103,100.00 | 107,800.00 | 102,100.00 | 106,200.00 | 106,200.00 | 115,078 |
| Feb 13, 2025 | 98,900.00 | 104,900.00 | 98,800.00 | 102,700.00 | 102,700.00 | 189,083 |
| Feb 12, 2025 | 98,800.00 | 100,100.00 | 96,800.00 | 97,700.00 | 97,700.00 | 47,070 |
| Feb 11, 2025 | 99,200.00 | 100,400.00 | 97,100.00 | 98,100.00 | 98,100.00 | 78,041 |
| Feb 10, 2025 | 94,500.00 | 100,800.00 | 91,200.00 | 99,200.00 | 99,200.00 | 128,635 |
| Feb 7, 2025 | 91,800.00 | 95,900.00 | 91,200.00 | 94,000.00 | 94,000.00 | 51,167 |
| Feb 6, 2025 | 90,500.00 | 92,000.00 | 89,500.00 | 91,800.00 | 91,800.00 | 47,680 |
| Feb 5, 2025 | 89,400.00 | 92,600.00 | 89,400.00 | 90,500.00 | 90,500.00 | 39,757 |
| Feb 4, 2025 | 88,300.00 | 91,000.00 | 88,100.00 | 89,400.00 | 89,400.00 | 41,851 |
| Feb 3, 2025 | 90,400.00 | 90,900.00 | 87,000.00 | 88,000.00 | 88,000.00 | 83,831 |
| Jan 31, 2025 | 96,900.00 | 97,100.00 | 92,200.00 | 92,700.00 | 92,700.00 | 48,005 |
| Jan 24, 2025 | 98,400.00 | 98,500.00 | 95,600.00 | 96,000.00 | 96,000.00 | 35,880 |
| Jan 23, 2025 | 99,900.00 | 99,900.00 | 95,300.00 | 96,500.00 | 96,500.00 | 52,915 |
| Jan 22, 2025 | 100,400.00 | 100,400.00 | 97,100.00 | 99,000.00 | 99,000.00 | 28,218 |
| Jan 21, 2025 | 102,000.00 | 102,800.00 | 97,400.00 | 99,000.00 | 99,000.00 | 39,071 |
| Jan 20, 2025 | 100,000.00 | 102,700.00 | 99,400.00 | 101,500.00 | 101,500.00 | 46,373 |
| Jan 17, 2025 | 98,800.00 | 101,400.00 | 98,700.00 | 99,400.00 | 99,400.00 | 40,369 |
| Jan 16, 2025 | 100,300.00 | 101,600.00 | 98,700.00 | 99,000.00 | 99,000.00 | 49,081 |
| Jan 15, 2025 | 103,000.00 | 104,600.00 | 99,100.00 | 99,300.00 | 99,300.00 | 43,183 |
| Jan 14, 2025 | 103,100.00 | 103,100.00 | 99,900.00 | 101,700.00 | 101,700.00 | 37,155 |
| Jan 13, 2025 | 101,600.00 | 103,200.00 | 100,800.00 | 101,500.00 | 101,500.00 | 34,316 |
| Jan 10, 2025 | 103,000.00 | 104,400.00 | 101,800.00 | 102,600.00 | 102,600.00 | 40,160 |
| Jan 9, 2025 | 106,100.00 | 106,700.00 | 102,300.00 | 103,200.00 | 103,200.00 | 59,234 |
| Jan 8, 2025 | 103,500.00 | 107,400.00 | 103,100.00 | 106,700.00 | 106,700.00 | 37,153 |
| Jan 7, 2025 | 103,300.00 | 107,100.00 | 103,300.00 | 104,600.00 | 104,600.00 | 60,812 |
| Jan 6, 2025 | 102,600.00 | 104,400.00 | 101,300.00 | 103,300.00 | 103,300.00 | 40,772 |
| Jan 3, 2025 | 93,400.00 | 103,500.00 | 93,400.00 | 102,500.00 | 102,500.00 | 58,535 |
| Jan 2, 2025 | 97,200.00 | 97,300.00 | 93,300.00 | 94,000.00 | 94,000.00 | 47,774 |
| Dec 30, 2024 | 96,300.00 | 98,700.00 | 95,600.00 | 97,000.00 | 97,000.00 | 20,724 |
| Dec 27, 2024 | 96,900.00 | 100,500.00 | 95,600.00 | 96,300.00 | 96,300.00 | 34,696 |
| Dec 26, 2024 | 98,900.00 | 98,900.00 | 96,000.00 | 97,400.00 | 97,400.00 | 29,167 |
| Dec 24, 2024 | 100,600.00 | 100,900.00 | 98,300.00 | 98,800.00 | 98,800.00 | 17,221 |
| Dec 23, 2024 | 98,400.00 | 100,600.00 | 98,000.00 | 99,400.00 | 99,400.00 | 20,094 |
| Dec 20, 2024 | 99,300.00 | 100,900.00 | 96,000.00 | 97,900.00 | 97,900.00 | 60,460 |
| Dec 19, 2024 | 99,000.00 | 102,000.00 | 97,400.00 | 100,300.00 | 100,300.00 | 50,687 |
| Dec 18, 2024 | 102,800.00 | 103,600.00 | 99,500.00 | 101,200.00 | 101,200.00 | 35,482 |
| Dec 17, 2024 | 101,700.00 | 103,500.00 | 99,100.00 | 101,800.00 | 101,800.00 | 67,116 |
| Dec 16, 2024 | 100,300.00 | 104,000.00 | 99,900.00 | 101,400.00 | 101,400.00 | 55,274 |
| Dec 13, 2024 | 100,300.00 | 102,100.00 | 99,200.00 | 100,200.00 | 100,200.00 | 51,558 |
| Dec 12, 2024 | 105,000.00 | 105,000.00 | 99,200.00 | 100,900.00 | 100,900.00 | 60,799 |
| Dec 11, 2024 | 97,000.00 | 104,200.00 | 96,300.00 | 103,500.00 | 103,500.00 | 66,014 |
| Dec 10, 2024 | 91,200.00 | 98,000.00 | 91,000.00 | 97,400.00 | 97,400.00 | 76,325 |
| Dec 9, 2024 | 96,500.00 | 96,500.00 | 89,900.00 | 89,900.00 | 89,900.00 | 90,295 |
| Dec 6, 2024 | 98,700.00 | 100,300.00 | 93,900.00 | 97,500.00 | 97,500.00 | 65,273 |
| Dec 5, 2024 | 99,300.00 | 102,200.00 | 99,000.00 | 99,500.00 | 99,500.00 | 40,775 |
| Dec 4, 2024 | 98,900.00 | 101,100.00 | 97,800.00 | 100,300.00 | 100,300.00 | 48,689 |
| Dec 3, 2024 | 97,300.00 | 101,400.00 | 97,300.00 | 101,000.00 | 101,000.00 | 61,458 |
| Dec 2, 2024 | 100,700.00 | 101,500.00 | 96,400.00 | 97,400.00 | 97,400.00 | 62,494 |
| Nov 29, 2024 | 102,500.00 | 102,500.00 | 98,000.00 | 99,900.00 | 99,900.00 | 56,993 |
| Nov 28, 2024 | 103,500.00 | 104,300.00 | 100,500.00 | 101,500.00 | 101,500.00 | 45,328 |
| Nov 27, 2024 | 105,300.00 | 107,000.00 | 102,500.00 | 102,500.00 | 102,500.00 | 44,103 |
| Nov 26, 2024 | 105,500.00 | 107,200.00 | 105,100.00 | 106,300.00 | 106,300.00 | 34,997 |
| Nov 25, 2024 | 106,900.00 | 107,900.00 | 106,200.00 | 106,500.00 | 106,500.00 | 54,867 |
| Nov 22, 2024 | 104,100.00 | 108,400.00 | 103,000.00 | 105,900.00 | 105,900.00 | 55,972 |
| Nov 21, 2024 | 107,400.00 | 107,800.00 | 103,300.00 | 103,500.00 | 103,500.00 | 80,390 |
| Nov 20, 2024 | 105,500.00 | 109,200.00 | 105,300.00 | 107,500.00 | 107,500.00 | 31,806 |
| Nov 19, 2024 | 104,600.00 | 108,300.00 | 103,000.00 | 107,100.00 | 107,100.00 | 43,948 |
| Nov 18, 2024 | 100,000.00 | 107,400.00 | 99,900.00 | 106,500.00 | 106,500.00 | 84,430 |
| Nov 15, 2024 | 102,800.00 | 103,700.00 | 98,800.00 | 102,100.00 | 102,100.00 | 147,223 |
| Nov 14, 2024 | 110,300.00 | 112,100.00 | 103,000.00 | 104,300.00 | 104,300.00 | 115,953 |
| Nov 13, 2024 | 108,200.00 | 112,000.00 | 108,200.00 | 110,300.00 | 110,300.00 | 212,110 |
| Nov 12, 2024 | 112,700.00 | 113,700.00 | 109,800.00 | 111,500.00 | 111,500.00 | 75,628 |
| Nov 11, 2024 | 120,900.00 | 120,900.00 | 114,300.00 | 114,900.00 | 114,900.00 | 48,638 |
| Nov 8, 2024 | 120,600.00 | 123,500.00 | 120,400.00 | 121,000.00 | 121,000.00 | 36,202 |
| Nov 7, 2024 | 122,200.00 | 123,400.00 | 116,600.00 | 119,400.00 | 119,400.00 | 59,823 |
| Nov 6, 2024 | 126,500.00 | 128,400.00 | 123,100.00 | 124,100.00 | 124,100.00 | 34,994 |
| Nov 5, 2024 | 123,700.00 | 127,500.00 | 123,200.00 | 126,500.00 | 126,500.00 | 23,193 |
| Nov 4, 2024 | 122,000.00 | 126,400.00 | 120,900.00 | 125,700.00 | 125,700.00 | 61,779 |
| Nov 1, 2024 | 124,500.00 | 126,400.00 | 122,000.00 | 122,400.00 | 122,400.00 | 41,441 |
| Oct 31, 2024 | 122,400.00 | 126,500.00 | 119,800.00 | 126,500.00 | 126,500.00 | 48,357 |
| Oct 30, 2024 | 121,900.00 | 123,900.00 | 121,000.00 | 122,500.00 | 122,500.00 | 29,118 |
| Oct 29, 2024 | 124,600.00 | 125,400.00 | 121,000.00 | 122,800.00 | 122,800.00 | 38,808 |
| Oct 28, 2024 | 118,600.00 | 125,500.00 | 118,600.00 | 125,000.00 | 125,000.00 | 52,561 |
| Oct 25, 2024 | 124,000.00 | 124,600.00 | 118,600.00 | 119,300.00 | 119,300.00 | 75,410 |
| Oct 24, 2024 | 128,100.00 | 128,100.00 | 124,000.00 | 124,400.00 | 124,400.00 | 38,612 |
| Oct 23, 2024 | 126,400.00 | 129,000.00 | 124,800.00 | 128,100.00 | 128,100.00 | 60,727 |
| Oct 22, 2024 | 128,500.00 | 128,700.00 | 125,900.00 | 126,400.00 | 126,400.00 | 46,097 |
| Oct 21, 2024 | 126,800.00 | 130,700.00 | 125,800.00 | 129,100.00 | 129,100.00 | 34,798 |
| Oct 18, 2024 | 127,000.00 | 131,800.00 | 125,400.00 | 126,600.00 | 126,600.00 | 50,427 |
| Oct 17, 2024 | 121,500.00 | 128,600.00 | 121,500.00 | 125,800.00 | 125,800.00 | 53,324 |
| Oct 16, 2024 | 125,000.00 | 125,100.00 | 121,500.00 | 121,500.00 | 121,500.00 | 61,677 |
| Oct 15, 2024 | 128,500.00 | 129,800.00 | 125,000.00 | 125,800.00 | 125,800.00 | 41,381 |
| Oct 14, 2024 | 128,300.00 | 130,000.00 | 126,600.00 | 129,300.00 | 129,300.00 | 54,507 |
| Oct 11, 2024 | 131,700.00 | 133,300.00 | 128,100.00 | 129,300.00 | 129,300.00 | 59,012 |
| Oct 10, 2024 | 134,000.00 | 134,800.00 | 131,700.00 | 131,900.00 | 131,900.00 | 64,270 |
| Oct 8, 2024 | 136,400.00 | 136,400.00 | 132,000.00 | 132,700.00 | 132,700.00 | 50,204 |
| Oct 7, 2024 | 133,000.00 | 138,000.00 | 132,900.00 | 136,400.00 | 136,400.00 | 32,367 |
| Oct 4, 2024 | 134,000.00 | 135,300.00 | 132,600.00 | 134,100.00 | 134,100.00 | 45,500 |
| Oct 2, 2024 | 132,900.00 | 135,900.00 | 131,500.00 | 133,500.00 | 133,500.00 | 73,065 |
| Sep 30, 2024 | 137,300.00 | 137,900.00 | 133,000.00 | 134,400.00 | 134,400.00 | 61,417 |
| Sep 27, 2024 | 135,500.00 | 138,000.00 | 134,000.00 | 135,800.00 | 135,800.00 | 64,430 |
| Sep 26, 2024 | 129,400.00 | 135,500.00 | 129,200.00 | 135,500.00 | 135,500.00 | 117,336 |
| Sep 25, 2024 | 126,100.00 | 130,800.00 | 124,700.00 | 126,700.00 | 126,700.00 | 109,892 |
| Sep 24, 2024 | 121,700.00 | 124,300.00 | 120,300.00 | 124,300.00 | 124,300.00 | 71,735 |
| Sep 23, 2024 | 116,400.00 | 123,900.00 | 116,300.00 | 121,700.00 | 121,700.00 | 84,228 |
| Sep 20, 2024 | 120,400.00 | 122,500.00 | 116,200.00 | 116,300.00 | 116,300.00 | 125,405 |
| Sep 19, 2024 | 123,200.00 | 123,200.00 | 116,400.00 | 119,100.00 | 119,100.00 | 96,297 |
| Sep 13, 2024 | 124,000.00 | 125,500.00 | 122,100.00 | 122,500.00 | 122,500.00 | 42,377 |
| Sep 12, 2024 | 124,100.00 | 125,900.00 | 122,600.00 | 124,800.00 | 124,800.00 | 117,179 |
| Sep 11, 2024 | 122,500.00 | 123,200.00 | 120,900.00 | 121,900.00 | 121,900.00 | 79,636 |
| Sep 10, 2024 | 125,200.00 | 126,400.00 | 122,300.00 | 122,500.00 | 122,500.00 | 58,261 |
| Sep 9, 2024 | 124,700.00 | 126,600.00 | 122,600.00 | 125,500.00 | 125,500.00 | 56,863 |
| Sep 6, 2024 | 131,000.00 | 131,000.00 | 127,700.00 | 128,900.00 | 128,900.00 | 48,845 |
| Sep 5, 2024 | 135,600.00 | 136,400.00 | 130,000.00 | 131,000.00 | 131,000.00 | 89,630 |
| Sep 4, 2024 | 134,100.00 | 136,500.00 | 133,100.00 | 135,600.00 | 135,600.00 | 73,449 |
| Sep 3, 2024 | 141,100.00 | 141,600.00 | 139,100.00 | 139,300.00 | 139,300.00 | 43,580 |
| Sep 2, 2024 | 144,200.00 | 144,200.00 | 140,500.00 | 141,000.00 | 141,000.00 | 56,514 |
| Aug 30, 2024 | 140,200.00 | 144,200.00 | 139,500.00 | 144,200.00 | 144,200.00 | 67,562 |
| Aug 29, 2024 | 139,300.00 | 139,700.00 | 137,500.00 | 139,500.00 | 139,500.00 | 58,192 |
| Aug 28, 2024 | 141,500.00 | 142,300.00 | 137,500.00 | 141,800.00 | 141,800.00 | 128,967 |
| Aug 27, 2024 | 143,900.00 | 144,000.00 | 141,400.00 | 142,100.00 | 142,100.00 | 78,551 |
| Aug 26, 2024 | 148,300.00 | 148,700.00 | 142,600.00 | 145,000.00 | 145,000.00 | 49,001 |
| Aug 23, 2024 | 146,700.00 | 152,000.00 | 144,000.00 | 147,600.00 | 147,600.00 | 68,256 |
| Aug 22, 2024 | 150,100.00 | 150,900.00 | 145,400.00 | 147,400.00 | 147,400.00 | 59,372 |
| Aug 21, 2024 | 152,000.00 | 152,600.00 | 148,800.00 | 149,800.00 | 149,800.00 | 45,015 |
| Aug 20, 2024 | 148,300.00 | 151,900.00 | 147,200.00 | 151,700.00 | 151,700.00 | 29,348 |
| Aug 19, 2024 | 150,200.00 | 150,200.00 | 146,300.00 | 146,900.00 | 146,900.00 | 37,957 |
| Aug 16, 2024 | 154,000.00 | 154,700.00 | 146,500.00 | 149,400.00 | 149,400.00 | 114,347 |
| Aug 14, 2024 | 157,400.00 | 159,600.00 | 150,200.00 | 151,800.00 | 151,800.00 | 85,679 |
| Aug 13, 2024 | 156,500.00 | 159,100.00 | 155,000.00 | 157,400.00 | 157,400.00 | 26,349 |
| Aug 12, 2024 | 152,000.00 | 158,000.00 | 151,900.00 | 156,500.00 | 156,500.00 | 31,340 |
| Aug 9, 2024 | 149,600.00 | 153,400.00 | 149,600.00 | 152,000.00 | 152,000.00 | 42,905 |
| Aug 8, 2024 | 148,200.00 | 150,200.00 | 143,800.00 | 146,000.00 | 146,000.00 | 63,995 |
| Aug 7, 2024 | 150,100.00 | 154,500.00 | 148,400.00 | 151,300.00 | 151,300.00 | 47,265 |
| Aug 6, 2024 | 141,400.00 | 154,700.00 | 141,000.00 | 152,000.00 | 152,000.00 | 96,246 |
| Aug 5, 2024 | 150,500.00 | 151,000.00 | 132,300.00 | 138,900.00 | 138,900.00 | 96,276 |
| Aug 2, 2024 | 159,800.00 | 161,000.00 | 152,400.00 | 153,700.00 | 153,700.00 | 66,189 |
| Aug 1, 2024 | 164,700.00 | 165,600.00 | 161,600.00 | 164,500.00 | 164,500.00 | 34,445 |
| Jul 31, 2024 | 159,000.00 | 163,400.00 | 156,400.00 | 162,700.00 | 162,700.00 | 71,721 |
| Jul 30, 2024 | 159,800.00 | 162,800.00 | 158,100.00 | 159,000.00 | 159,000.00 | 47,456 |
| Jul 29, 2024 | 164,500.00 | 164,600.00 | 160,200.00 | 161,400.00 | 161,400.00 | 41,610 |
| Jul 26, 2024 | 163,500.00 | 164,900.00 | 158,700.00 | 163,200.00 | 163,200.00 | 63,651 |
| Jul 25, 2024 | 169,000.00 | 170,500.00 | 163,600.00 | 163,700.00 | 163,700.00 | 79,182 |
| Jul 24, 2024 | 173,200.00 | 177,000.00 | 170,800.00 | 172,400.00 | 172,400.00 | 43,957 |
| Jul 23, 2024 | 176,500.00 | 178,400.00 | 174,800.00 | 174,900.00 | 174,900.00 | 22,029 |
| Jul 22, 2024 | 181,000.00 | 181,000.00 | 174,900.00 | 176,100.00 | 176,100.00 | 37,860 |
| Jul 19, 2024 | 174,600.00 | 181,300.00 | 174,600.00 | 181,000.00 | 181,000.00 | 27,833 |
| Jul 18, 2024 | 175,500.00 | 178,600.00 | 172,100.00 | 178,200.00 | 178,200.00 | 72,224 |
| Jul 17, 2024 | 182,500.00 | 183,000.00 | 177,500.00 | 178,300.00 | 178,300.00 | 52,761 |
| Jul 16, 2024 | 185,200.00 | 186,200.00 | 180,000.00 | 181,900.00 | 181,900.00 | 32,841 |
| Jul 15, 2024 | 187,000.00 | 187,000.00 | 182,200.00 | 185,300.00 | 185,300.00 | 21,384 |
| Jul 12, 2024 | 181,800.00 | 185,500.00 | 181,800.00 | 185,500.00 | 185,500.00 | 39,993 |
| Jul 11, 2024 | 181,800.00 | 185,700.00 | 179,100.00 | 184,600.00 | 184,600.00 | 45,604 |
| Jul 10, 2024 | 182,400.00 | 184,000.00 | 179,200.00 | 180,000.00 | 180,000.00 | 49,159 |
| Jul 9, 2024 | 187,700.00 | 189,700.00 | 182,100.00 | 184,100.00 | 184,100.00 | 51,231 |
| Jul 8, 2024 | 191,000.00 | 191,000.00 | 184,400.00 | 185,900.00 | 185,900.00 | 71,871 |
| Jul 5, 2024 | 189,500.00 | 194,200.00 | 185,300.00 | 187,900.00 | 187,900.00 | 87,427 |
| Jul 4, 2024 | 176,600.00 | 188,000.00 | 175,500.00 | 187,900.00 | 187,900.00 | 104,858 |
| Jul 3, 2024 | 176,500.00 | 179,000.00 | 173,100.00 | 174,000.00 | 174,000.00 | 46,507 |
| Jul 2, 2024 | 181,900.00 | 183,700.00 | 174,600.00 | 175,000.00 | 175,000.00 | 76,477 |
| Jul 1, 2024 | 181,000.00 | 186,200.00 | 180,500.00 | 183,700.00 | 183,700.00 | 28,104 |
| Jun 28, 2024 | 178,300.00 | 184,100.00 | 176,400.00 | 182,700.00 | 182,700.00 | 46,199 |
| Jun 27, 2024 | 180,100.00 | 180,100.00 | 175,200.00 | 177,500.00 | 177,500.00 | 45,794 |
| Jun 26, 2024 | 177,200.00 | 181,600.00 | 176,700.00 | 181,200.00 | 181,200.00 | 28,179 |
| Jun 25, 2024 | 182,700.00 | 184,200.00 | 176,000.00 | 177,100.00 | 177,100.00 | 62,944 |
| Jun 24, 2024 | 185,000.00 | 187,600.00 | 182,700.00 | 182,700.00 | 182,700.00 | 43,572 |
| Jun 21, 2024 | 186,200.00 | 187,400.00 | 183,000.00 | 185,900.00 | 185,900.00 | 82,004 |
| Jun 20, 2024 | 185,600.00 | 187,700.00 | 183,800.00 | 186,600.00 | 186,600.00 | 41,844 |
| Jun 19, 2024 | 186,800.00 | 188,100.00 | 184,200.00 | 185,900.00 | 185,900.00 | 59,214 |
| Jun 18, 2024 | 177,600.00 | 188,400.00 | 177,000.00 | 185,800.00 | 185,800.00 | 136,419 |
| Jun 17, 2024 | 174,500.00 | 177,600.00 | 173,100.00 | 175,700.00 | 175,700.00 | 40,298 |
| Jun 14, 2024 | 176,000.00 | 178,900.00 | 173,500.00 | 174,500.00 | 174,500.00 | 82,821 |
| Jun 13, 2024 | 179,800.00 | 181,400.00 | 176,000.00 | 176,000.00 | 176,000.00 | 72,680 |
| Jun 12, 2024 | 182,200.00 | 182,200.00 | 174,900.00 | 176,000.00 | 176,000.00 | 104,408 |
| Jun 11, 2024 | 187,000.00 | 188,800.00 | 181,600.00 | 182,200.00 | 182,200.00 | 64,363 |
| Jun 10, 2024 | 186,100.00 | 189,000.00 | 185,000.00 | 186,800.00 | 186,800.00 | 30,749 |
| Jun 7, 2024 | 181,700.00 | 188,300.00 | 181,500.00 | 187,900.00 | 187,900.00 | 56,320 |
| Jun 5, 2024 | 185,000.00 | 185,300.00 | 180,700.00 | 181,100.00 | 181,100.00 | 43,793 |
| Jun 4, 2024 | 181,500.00 | 186,200.00 | 181,000.00 | 182,200.00 | 182,200.00 | 43,994 |
| Jun 3, 2024 | 189,300.00 | 189,900.00 | 181,800.00 | 183,000.00 | 183,000.00 | 70,973 |
| May 31, 2024 | 185,700.00 | 190,300.00 | 185,400.00 | 189,500.00 | 189,500.00 | 92,364 |
| May 30, 2024 | 178,200.00 | 184,700.00 | 175,300.00 | 181,100.00 | 181,100.00 | 55,349 |
| May 29, 2024 | 181,700.00 | 184,000.00 | 176,600.00 | 177,100.00 | 177,100.00 | 39,712 |
| May 28, 2024 | 177,400.00 | 186,400.00 | 176,100.00 | 181,800.00 | 181,800.00 | 75,996 |
| May 27, 2024 | 175,000.00 | 179,300.00 | 173,800.00 | 177,300.00 | 177,300.00 | 33,971 |
| May 24, 2024 | 177,300.00 | 177,400.00 | 173,500.00 | 173,900.00 | 173,900.00 | 64,125 |
| May 23, 2024 | 176,200.00 | 183,000.00 | 174,900.00 | 179,000.00 | 179,000.00 | 55,969 |
| May 22, 2024 | 175,700.00 | 177,300.00 | 173,500.00 | 176,000.00 | 176,000.00 | 76,736 |
| May 21, 2024 | 178,000.00 | 180,100.00 | 174,800.00 | 175,700.00 | 175,700.00 | 71,487 |
| May 20, 2024 | 183,900.00 | 184,500.00 | 176,200.00 | 179,300.00 | 179,300.00 | 109,640 |
| May 17, 2024 | 184,100.00 | 185,900.00 | 182,300.00 | 182,700.00 | 182,700.00 | 49,597 |
| May 16, 2024 | 189,400.00 | 189,900.00 | 185,000.00 | 185,100.00 | 185,100.00 | 47,514 |
| May 14, 2024 | 186,300.00 | 186,700.00 | 183,000.00 | 185,000.00 | 185,000.00 | 80,043 |
| May 13, 2024 | 186,100.00 | 188,000.00 | 183,100.00 | 186,000.00 | 186,000.00 | 39,868 |
| May 10, 2024 | 194,900.00 | 195,000.00 | 186,100.00 | 186,500.00 | 186,500.00 | 98,055 |
| May 9, 2024 | 197,200.00 | 197,600.00 | 193,400.00 | 193,700.00 | 193,700.00 | 47,182 |
| May 8, 2024 | 193,900.00 | 197,100.00 | 191,600.00 | 196,000.00 | 196,000.00 | 79,720 |
| May 7, 2024 | 192,400.00 | 194,200.00 | 191,200.00 | 193,400.00 | 193,400.00 | 47,414 |
| May 3, 2024 | 192,000.00 | 193,500.00 | 189,700.00 | 190,000.00 | 190,000.00 | 26,723 |
| May 2, 2024 | 191,200.00 | 192,200.00 | 186,500.00 | 190,500.00 | 190,500.00 | 62,760 |
| Apr 30, 2024 | 193,900.00 | 196,900.00 | 192,900.00 | 193,800.00 | 193,800.00 | 31,680 |
| Apr 29, 2024 | 192,300.00 | 194,000.00 | 189,600.00 | 193,900.00 | 193,900.00 | 44,442 |
| Apr 26, 2024 | 190,200.00 | 194,800.00 | 190,100.00 | 192,300.00 | 192,300.00 | 44,172 |
| Apr 25, 2024 | 189,000.00 | 193,900.00 | 189,000.00 | 189,500.00 | 189,500.00 | 33,877 |
| Apr 24, 2024 | 190,700.00 | 193,500.00 | 189,200.00 | 190,800.00 | 190,800.00 | 61,812 |
| Apr 23, 2024 | 193,200.00 | 193,200.00 | 186,500.00 | 187,100.00 | 187,100.00 | 43,337 |
| Apr 22, 2024 | 187,600.00 | 194,500.00 | 186,500.00 | 190,300.00 | 190,300.00 | 45,815 |
| Apr 19, 2024 | 188,800.00 | 188,800.00 | 181,000.00 | 185,700.00 | 185,700.00 | 60,151 |
| Apr 18, 2024 | 189,600.00 | 193,100.00 | 189,200.00 | 191,000.00 | 191,000.00 | 37,368 |
| Apr 17, 2024 | 186,300.00 | 193,000.00 | 186,000.00 | 188,000.00 | 188,000.00 | 57,683 |
| Apr 16, 2024 | 186,000.00 | 189,000.00 | 184,500.00 | 185,100.00 | 185,100.00 | 54,346 |
| Apr 15, 2024 | 188,000.00 | 189,000.00 | 183,800.00 | 188,000.00 | 188,000.00 | 97,890 |
| Apr 12, 2024 | 194,500.00 | 196,000.00 | 190,100.00 | 191,500.00 | 191,500.00 | 69,003 |
| Apr 11, 2024 | 193,300.00 | 197,200.00 | 192,400.00 | 194,300.00 | 194,300.00 | 50,113 |
| Apr 9, 2024 | 199,100.00 | 199,600.00 | 192,700.00 | 195,800.00 | 195,800.00 | 51,353 |
| Apr 8, 2024 | 205,500.00 | 206,000.00 | 198,000.00 | 198,500.00 | 198,500.00 | 61,444 |
| Apr 5, 2024 | 203,500.00 | 209,500.00 | 202,500.00 | 206,500.00 | 206,500.00 | 64,697 |
| Apr 4, 2024 | 213,500.00 | 213,500.00 | 204,500.00 | 207,500.00 | 207,500.00 | 89,970 |
| Apr 3, 2024 | 204,500.00 | 212,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | 141,220 |
| Apr 2, 2024 | 204,500.00 | 212,000.00 | 203,000.00 | 207,000.00 | 207,000.00 | 135,078 |
| Apr 1, 2024 | 207,500.00 | 209,000.00 | 200,000.00 | 202,500.00 | 202,500.00 | 64,744 |
| Mar 29, 2024 | 200,000.00 | 210,000.00 | 198,300.00 | 204,500.00 | 204,500.00 | 111,479 |
| Mar 28, 2024 | 199,000.00 | 204,000.00 | 196,800.00 | 200,500.00 | 200,500.00 | 94,511 |
| Mar 27, 2024 | 197,000.00 | 201,500.00 | 196,100.00 | 200,500.00 | 200,500.00 | 63,394 |
| Mar 26, 2024 | 204,500.00 | 205,500.00 | 197,500.00 | 199,000.00 | 199,000.00 | 72,893 |
| Mar 25, 2024 | 202,000.00 | 207,000.00 | 201,500.00 | 201,500.00 | 201,500.00 | 33,852 |
| Mar 22, 2024 | 211,000.00 | 211,000.00 | 201,000.00 | 201,000.00 | 201,000.00 | 80,285 |
| Mar 21, 2024 | 205,000.00 | 214,000.00 | 203,500.00 | 210,500.00 | 210,500.00 | 190,896 |
| Mar 20, 2024 | 2,100.00 Dividend | |||||
| Mar 20, 2024 | 184,400.00 | 204,000.00 | 182,500.00 | 200,000.00 | 200,000.00 | 181,256 |
| Mar 19, 2024 | 188,400.00 | 188,400.00 | 183,700.00 | 185,100.00 | 183,000.00 | 43,225 |
| Mar 18, 2024 | 184,800.00 | 191,300.00 | 183,700.00 | 187,900.00 | 185,768.23 | 42,289 |