Unlock stock picks and a broker-level newsfeed that powers Wall Street.
14,550.00
-1,250.00
(-7.91%)
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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 15,300.00 | 15,420.00 | 14,510.00 | 14,550.00 | 14,550.00 | 97,839 |
| Apr 4, 2025 | 15,700.00 | 16,220.00 | 15,480.00 | 15,800.00 | 15,800.00 | 58,997 |
| Apr 3, 2025 | 15,530.00 | 16,290.00 | 15,510.00 | 15,990.00 | 15,990.00 | 48,375 |
| Apr 2, 2025 | 16,190.00 | 16,390.00 | 15,840.00 | 16,050.00 | 16,050.00 | 19,300 |
| Apr 1, 2025 | 15,640.00 | 16,180.00 | 15,640.00 | 16,090.00 | 16,090.00 | 45,098 |
| Mar 31, 2025 | 15,960.00 | 16,200.00 | 15,600.00 | 15,610.00 | 15,610.00 | 66,359 |
| Mar 28, 2025 | 16,810.00 | 16,840.00 | 16,280.00 | 16,280.00 | 16,280.00 | 65,013 |
| Mar 27, 2025 | 17,130.00 | 17,130.00 | 16,810.00 | 16,840.00 | 16,840.00 | 33,367 |
| Mar 26, 2025 | 17,330.00 | 17,330.00 | 17,000.00 | 17,190.00 | 17,190.00 | 50,365 |
| Mar 25, 2025 | 17,400.00 | 17,730.00 | 17,100.00 | 17,120.00 | 17,120.00 | 42,757 |
| Mar 24, 2025 | 17,500.00 | 17,750.00 | 17,420.00 | 17,560.00 | 17,560.00 | 27,795 |
| Mar 21, 2025 | 17,960.00 | 18,040.00 | 17,420.00 | 17,420.00 | 17,420.00 | 73,890 |
| Mar 20, 2025 | 18,010.00 | 18,150.00 | 17,800.00 | 17,850.00 | 17,850.00 | 33,675 |
| Mar 19, 2025 | 17,920.00 | 17,990.00 | 17,790.00 | 17,920.00 | 17,920.00 | 40,510 |
| Mar 18, 2025 | 17,870.00 | 18,050.00 | 17,850.00 | 18,010.00 | 18,010.00 | 38,494 |
| Mar 17, 2025 | 17,930.00 | 18,060.00 | 17,760.00 | 17,910.00 | 17,910.00 | 47,550 |
| Mar 14, 2025 | 17,550.00 | 18,020.00 | 17,550.00 | 17,850.00 | 17,850.00 | 86,892 |
| Mar 13, 2025 | 17,960.00 | 18,060.00 | 17,580.00 | 17,610.00 | 17,610.00 | 75,170 |
| Mar 12, 2025 | 17,600.00 | 17,910.00 | 17,590.00 | 17,910.00 | 17,910.00 | 45,269 |
| Mar 11, 2025 | 17,040.00 | 17,740.00 | 17,010.00 | 17,650.00 | 17,650.00 | 64,529 |
| Mar 10, 2025 | 17,700.00 | 17,930.00 | 17,570.00 | 17,570.00 | 17,570.00 | 43,835 |
| Mar 7, 2025 | 17,820.00 | 18,140.00 | 17,700.00 | 17,710.00 | 17,710.00 | 50,829 |
| Mar 6, 2025 | 18,320.00 | 18,440.00 | 17,900.00 | 17,970.00 | 17,970.00 | 76,897 |
| Mar 5, 2025 | 17,990.00 | 18,360.00 | 17,990.00 | 18,280.00 | 18,280.00 | 59,588 |
| Mar 4, 2025 | 17,620.00 | 18,240.00 | 17,560.00 | 17,900.00 | 17,900.00 | 108,146 |
| Feb 28, 2025 | 18,800.00 | 18,990.00 | 18,070.00 | 18,160.00 | 18,160.00 | 212,168 |
| Feb 27, 2025 | 19,550.00 | 19,810.00 | 19,100.00 | 19,260.00 | 19,260.00 | 108,306 |
| Feb 26, 2025 | 19,350.00 | 19,650.00 | 19,290.00 | 19,560.00 | 19,560.00 | 61,775 |
| Feb 25, 2025 | 19,510.00 | 19,680.00 | 19,290.00 | 19,490.00 | 19,490.00 | 71,512 |
| Feb 24, 2025 | 19,790.00 | 19,790.00 | 19,390.00 | 19,680.00 | 19,680.00 | 107,734 |
| Feb 21, 2025 | 20,050.00 | 20,450.00 | 19,870.00 | 20,000.00 | 20,000.00 | 146,913 |
| Feb 20, 2025 | 20,750.00 | 20,750.00 | 20,100.00 | 20,150.00 | 20,150.00 | 153,332 |
| Feb 19, 2025 | 21,250.00 | 21,250.00 | 20,550.00 | 20,750.00 | 20,750.00 | 182,920 |
| Feb 18, 2025 | 21,250.00 | 21,650.00 | 20,950.00 | 21,050.00 | 21,050.00 | 275,928 |
| Feb 17, 2025 | 20,950.00 | 21,250.00 | 20,550.00 | 21,000.00 | 21,000.00 | 178,821 |
| Feb 14, 2025 | 21,000.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,850.00 | 174,182 |
| Feb 13, 2025 | 21,300.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | 189,887 |
| Feb 12, 2025 | 22,300.00 | 22,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 222,666 |
| Feb 11, 2025 | 21,700.00 | 22,600.00 | 21,350.00 | 22,200.00 | 22,200.00 | 350,117 |
| Feb 10, 2025 | 21,900.00 | 22,650.00 | 21,550.00 | 21,700.00 | 21,700.00 | 662,891 |
| Feb 7, 2025 | 21,450.00 | 22,300.00 | 20,800.00 | 21,750.00 | 21,750.00 | 648,416 |
| Feb 6, 2025 | 21,750.00 | 21,750.00 | 20,700.00 | 21,200.00 | 21,200.00 | 332,220 |
| Feb 5, 2025 | 20,350.00 | 21,950.00 | 20,350.00 | 21,500.00 | 21,500.00 | 851,896 |
| Feb 4, 2025 | 20,400.00 | 21,300.00 | 20,300.00 | 20,350.00 | 20,350.00 | 470,911 |
| Feb 3, 2025 | 20,900.00 | 21,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | 614,391 |
| Jan 31, 2025 | 21,200.00 | 21,800.00 | 20,950.00 | 21,600.00 | 21,600.00 | 716,063 |
| Jan 24, 2025 | 18,870.00 | 22,700.00 | 18,840.00 | 21,050.00 | 21,050.00 | 4,078,634 |
| Jan 23, 2025 | 19,660.00 | 19,670.00 | 18,870.00 | 18,870.00 | 18,870.00 | 132,633 |
| Jan 22, 2025 | 19,550.00 | 19,850.00 | 19,290.00 | 19,650.00 | 19,650.00 | 222,008 |
| Jan 21, 2025 | 19,270.00 | 19,980.00 | 18,720.00 | 19,270.00 | 19,270.00 | 328,471 |
| Jan 20, 2025 | 18,970.00 | 19,270.00 | 18,710.00 | 19,030.00 | 19,030.00 | 88,154 |
| Jan 17, 2025 | 18,880.00 | 19,040.00 | 18,560.00 | 18,970.00 | 18,970.00 | 93,349 |
| Jan 16, 2025 | 19,150.00 | 19,310.00 | 18,950.00 | 18,970.00 | 18,970.00 | 140,517 |
| Jan 15, 2025 | 18,680.00 | 20,200.00 | 18,640.00 | 19,000.00 | 19,000.00 | 571,704 |
| Jan 14, 2025 | 18,200.00 | 18,670.00 | 18,090.00 | 18,470.00 | 18,470.00 | 99,809 |
| Jan 13, 2025 | 18,330.00 | 18,570.00 | 18,040.00 | 18,040.00 | 18,040.00 | 80,655 |
| Jan 10, 2025 | 19,000.00 | 19,080.00 | 18,490.00 | 18,500.00 | 18,500.00 | 109,322 |
| Jan 9, 2025 | 18,360.00 | 18,970.00 | 18,050.00 | 18,840.00 | 18,840.00 | 169,168 |
| Jan 8, 2025 | 18,710.00 | 18,890.00 | 18,430.00 | 18,460.00 | 18,460.00 | 106,724 |
| Jan 7, 2025 | 19,120.00 | 19,440.00 | 18,840.00 | 18,890.00 | 18,890.00 | 215,062 |
| Jan 6, 2025 | 19,330.00 | 19,490.00 | 18,840.00 | 19,070.00 | 19,070.00 | 294,304 |
| Jan 3, 2025 | 19,100.00 | 19,100.00 | 18,390.00 | 18,740.00 | 18,740.00 | 260,782 |
| Jan 2, 2025 | 17,620.00 | 21,000.00 | 17,550.00 | 19,280.00 | 19,280.00 | 1,289,197 |
| Dec 30, 2024 | 16,270.00 | 16,790.00 | 16,000.00 | 16,640.00 | 16,640.00 | 61,313 |
| Dec 27, 2024 | 185.00 Dividend | |||||
| Dec 27, 2024 | 16,650.00 | 16,760.00 | 15,900.00 | 16,270.00 | 16,270.00 | 92,360 |
| Dec 26, 2024 | 17,050.00 | 17,070.00 | 16,600.00 | 16,760.00 | 16,575.00 | 78,476 |
| Dec 24, 2024 | 17,080.00 | 17,390.00 | 16,800.00 | 16,800.00 | 16,614.56 | 126,732 |
| Dec 23, 2024 | 16,300.00 | 17,100.00 | 16,300.00 | 17,000.00 | 16,812.35 | 72,926 |
| Dec 20, 2024 | 16,780.00 | 16,870.00 | 16,150.00 | 16,200.00 | 16,021.18 | 58,587 |
| Dec 19, 2024 | 17,040.00 | 17,050.00 | 16,730.00 | 16,880.00 | 16,693.68 | 51,335 |
| Dec 18, 2024 | 17,250.00 | 17,340.00 | 17,100.00 | 17,320.00 | 17,128.82 | 40,620 |
| Dec 17, 2024 | 17,050.00 | 17,160.00 | 16,860.00 | 17,130.00 | 16,940.92 | 34,339 |
| Dec 16, 2024 | 17,100.00 | 17,380.00 | 17,000.00 | 17,000.00 | 16,812.35 | 56,579 |
| Dec 13, 2024 | 16,890.00 | 17,150.00 | 16,780.00 | 17,030.00 | 16,842.02 | 40,958 |
| Dec 12, 2024 | 16,630.00 | 16,940.00 | 16,540.00 | 16,750.00 | 16,565.11 | 120,903 |
| Dec 11, 2024 | 16,350.00 | 16,800.00 | 16,340.00 | 16,650.00 | 16,466.21 | 57,615 |
| Dec 10, 2024 | 15,200.00 | 16,460.00 | 15,200.00 | 16,380.00 | 16,199.19 | 84,399 |
| Dec 9, 2024 | 16,180.00 | 16,390.00 | 15,170.00 | 15,200.00 | 15,032.22 | 207,258 |
| Dec 6, 2024 | 16,520.00 | 16,770.00 | 15,860.00 | 16,540.00 | 16,357.43 | 121,658 |
| Dec 5, 2024 | 16,740.00 | 16,960.00 | 16,520.00 | 16,670.00 | 16,485.99 | 71,582 |
| Dec 4, 2024 | 17,250.00 | 17,480.00 | 16,500.00 | 16,800.00 | 16,614.56 | 140,932 |
| Dec 3, 2024 | 17,640.00 | 17,990.00 | 17,640.00 | 17,720.00 | 17,524.40 | 59,179 |
| Dec 2, 2024 | 18,250.00 | 18,500.00 | 17,650.00 | 17,690.00 | 17,494.73 | 68,196 |
| Nov 29, 2024 | 18,740.00 | 18,840.00 | 18,060.00 | 18,250.00 | 18,048.55 | 54,056 |
| Nov 28, 2024 | 19,010.00 | 19,080.00 | 18,610.00 | 18,730.00 | 18,523.25 | 55,938 |
| Nov 27, 2024 | 19,450.00 | 19,460.00 | 18,990.00 | 19,120.00 | 18,908.95 | 44,713 |
| Nov 26, 2024 | 19,070.00 | 19,380.00 | 18,900.00 | 19,380.00 | 19,166.08 | 41,733 |
| Nov 25, 2024 | 18,990.00 | 19,230.00 | 18,920.00 | 19,080.00 | 18,869.39 | 39,915 |
| Nov 22, 2024 | 19,000.00 | 19,320.00 | 18,900.00 | 19,000.00 | 18,790.28 | 56,214 |
| Nov 21, 2024 | 18,870.00 | 18,880.00 | 18,560.00 | 18,800.00 | 18,592.48 | 40,401 |
| Nov 20, 2024 | 19,030.00 | 19,030.00 | 18,660.00 | 18,680.00 | 18,473.81 | 46,656 |
| Nov 19, 2024 | 18,200.00 | 18,850.00 | 18,180.00 | 18,780.00 | 18,572.70 | 66,033 |
| Nov 18, 2024 | 17,630.00 | 18,330.00 | 17,560.00 | 18,200.00 | 17,999.11 | 45,357 |
| Nov 15, 2024 | 17,230.00 | 17,980.00 | 17,230.00 | 17,630.00 | 17,435.40 | 87,586 |
| Nov 14, 2024 | 18,040.00 | 18,390.00 | 17,780.00 | 17,780.00 | 17,583.74 | 88,623 |
| Nov 13, 2024 | 18,110.00 | 18,560.00 | 17,830.00 | 17,870.00 | 17,672.75 | 94,508 |
| Nov 12, 2024 | 19,000.00 | 19,250.00 | 18,260.00 | 18,350.00 | 18,147.45 | 110,416 |
| Nov 11, 2024 | 19,900.00 | 20,100.00 | 19,060.00 | 19,090.00 | 18,879.28 | 67,417 |
| Nov 8, 2024 | 20,450.00 | 20,700.00 | 20,000.00 | 20,000.00 | 19,779.24 | 44,113 |
| Nov 7, 2024 | 20,000.00 | 20,700.00 | 19,770.00 | 20,450.00 | 20,224.27 | 64,077 |
| Nov 6, 2024 | 20,250.00 | 20,500.00 | 19,730.00 | 19,970.00 | 19,749.57 | 42,264 |
| Nov 5, 2024 | 20,600.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,026.48 | 42,124 |
| Nov 4, 2024 | 19,870.00 | 20,700.00 | 19,820.00 | 20,600.00 | 20,372.61 | 52,143 |
| Nov 1, 2024 | 19,990.00 | 20,150.00 | 19,800.00 | 19,890.00 | 19,670.45 | 30,100 |
| Oct 31, 2024 | 19,900.00 | 20,350.00 | 19,570.00 | 20,200.00 | 19,977.03 | 33,929 |
| Oct 30, 2024 | 19,950.00 | 20,300.00 | 19,850.00 | 19,980.00 | 19,759.46 | 32,378 |
| Oct 29, 2024 | 19,700.00 | 20,100.00 | 19,540.00 | 20,050.00 | 19,828.68 | 41,957 |
| Oct 28, 2024 | 19,190.00 | 19,830.00 | 19,180.00 | 19,750.00 | 19,532.00 | 43,961 |
| Oct 25, 2024 | 19,550.00 | 19,700.00 | 19,150.00 | 19,280.00 | 19,067.18 | 80,948 |
| Oct 24, 2024 | 20,000.00 | 20,050.00 | 19,590.00 | 19,590.00 | 19,373.76 | 79,568 |
| Oct 23, 2024 | 20,150.00 | 20,350.00 | 19,730.00 | 20,200.00 | 19,977.03 | 78,668 |
| Oct 22, 2024 | 20,650.00 | 20,750.00 | 19,980.00 | 20,000.00 | 19,779.24 | 105,581 |
| Oct 21, 2024 | 20,650.00 | 21,100.00 | 20,450.00 | 20,750.00 | 20,520.96 | 46,076 |
| Oct 18, 2024 | 21,300.00 | 21,300.00 | 20,400.00 | 20,450.00 | 20,224.27 | 112,695 |
| Oct 17, 2024 | 21,600.00 | 21,800.00 | 21,200.00 | 21,250.00 | 21,015.44 | 101,879 |
| Oct 16, 2024 | 22,100.00 | 22,100.00 | 21,500.00 | 21,600.00 | 21,361.58 | 73,373 |
| Oct 15, 2024 | 22,400.00 | 23,300.00 | 22,150.00 | 22,200.00 | 21,954.95 | 168,551 |
| Oct 14, 2024 | 22,150.00 | 22,300.00 | 21,750.00 | 21,850.00 | 21,608.82 | 61,013 |
| Oct 11, 2024 | 21,900.00 | 22,600.00 | 21,700.00 | 22,050.00 | 21,806.61 | 87,151 |
| Oct 10, 2024 | 23,550.00 | 23,550.00 | 21,850.00 | 21,900.00 | 21,658.26 | 225,247 |
| Oct 8, 2024 | 23,550.00 | 23,750.00 | 23,000.00 | 23,500.00 | 23,240.60 | 69,899 |
| Oct 7, 2024 | 23,100.00 | 23,850.00 | 23,000.00 | 23,650.00 | 23,388.95 | 79,758 |
| Oct 4, 2024 | 23,000.00 | 23,600.00 | 22,950.00 | 23,050.00 | 22,795.57 | 69,364 |
| Oct 2, 2024 | 22,950.00 | 23,550.00 | 22,700.00 | 23,000.00 | 22,746.12 | 53,792 |
| Sep 30, 2024 | 23,600.00 | 23,900.00 | 23,200.00 | 23,450.00 | 23,191.15 | 77,058 |
| Sep 27, 2024 | 23,350.00 | 23,650.00 | 23,100.00 | 23,500.00 | 23,240.60 | 76,202 |
| Sep 26, 2024 | 23,050.00 | 23,650.00 | 22,900.00 | 23,550.00 | 23,290.05 | 92,634 |
| Sep 25, 2024 | 23,400.00 | 23,750.00 | 22,800.00 | 22,850.00 | 22,597.78 | 125,396 |
| Sep 24, 2024 | 23,000.00 | 23,400.00 | 22,850.00 | 23,150.00 | 22,894.47 | 57,934 |
| Sep 23, 2024 | 22,500.00 | 23,250.00 | 22,450.00 | 23,050.00 | 22,795.57 | 79,044 |
| Sep 20, 2024 | 22,650.00 | 22,850.00 | 22,400.00 | 22,450.00 | 22,202.19 | 74,156 |
| Sep 19, 2024 | 22,850.00 | 23,100.00 | 22,250.00 | 22,500.00 | 22,251.64 | 91,559 |
| Sep 13, 2024 | 22,900.00 | 23,650.00 | 22,600.00 | 23,150.00 | 22,894.47 | 123,655 |
| Sep 12, 2024 | 21,500.00 | 23,250.00 | 21,400.00 | 23,100.00 | 22,845.02 | 275,920 |
| Sep 11, 2024 | 20,500.00 | 21,900.00 | 20,500.00 | 21,200.00 | 20,965.99 | 109,795 |
| Sep 10, 2024 | 21,300.00 | 21,400.00 | 20,650.00 | 20,700.00 | 20,471.51 | 94,351 |
| Sep 9, 2024 | 20,950.00 | 21,650.00 | 20,850.00 | 21,300.00 | 21,064.89 | 73,732 |
| Sep 6, 2024 | 22,950.00 | 23,050.00 | 21,200.00 | 21,450.00 | 21,213.23 | 230,931 |
| Sep 5, 2024 | 24,600.00 | 24,750.00 | 22,500.00 | 22,500.00 | 22,251.64 | 313,370 |
| Sep 4, 2024 | 23,650.00 | 24,700.00 | 23,600.00 | 24,550.00 | 24,279.01 | 158,954 |
| Sep 3, 2024 | 25,700.00 | 25,750.00 | 24,950.00 | 24,950.00 | 24,674.60 | 173,910 |
| Sep 2, 2024 | 24,800.00 | 26,500.00 | 24,350.00 | 25,700.00 | 25,416.32 | 691,213 |
| Aug 30, 2024 | 23,850.00 | 27,200.00 | 23,850.00 | 24,350.00 | 24,081.22 | 989,998 |
| Aug 29, 2024 | 23,600.00 | 24,350.00 | 23,350.00 | 23,900.00 | 23,636.19 | 57,600 |
| Aug 28, 2024 | 23,850.00 | 24,050.00 | 23,500.00 | 23,800.00 | 23,537.29 | 59,024 |
| Aug 27, 2024 | 23,800.00 | 24,250.00 | 23,600.00 | 23,700.00 | 23,438.39 | 73,019 |
| Aug 26, 2024 | 24,600.00 | 24,800.00 | 23,850.00 | 23,900.00 | 23,636.19 | 97,887 |
| Aug 23, 2024 | 24,250.00 | 24,600.00 | 24,200.00 | 24,400.00 | 24,130.67 | 74,298 |
| Aug 22, 2024 | 24,900.00 | 25,050.00 | 24,200.00 | 24,400.00 | 24,130.67 | 157,136 |
| Aug 21, 2024 | 24,200.00 | 25,250.00 | 24,150.00 | 24,850.00 | 24,575.70 | 275,996 |
| Aug 20, 2024 | 23,400.00 | 24,650.00 | 23,200.00 | 24,450.00 | 24,180.12 | 283,031 |
| Aug 19, 2024 | 23,200.00 | 23,800.00 | 22,800.00 | 23,350.00 | 23,092.26 | 230,686 |
| Aug 16, 2024 | 21,950.00 | 23,500.00 | 21,700.00 | 23,000.00 | 22,746.12 | 395,046 |
| Aug 14, 2024 | 20,350.00 | 22,350.00 | 20,300.00 | 21,450.00 | 21,213.23 | 444,240 |
| Aug 13, 2024 | 20,250.00 | 20,300.00 | 19,990.00 | 20,250.00 | 20,026.48 | 38,341 |
| Aug 12, 2024 | 19,380.00 | 20,400.00 | 19,350.00 | 20,250.00 | 20,026.48 | 73,093 |
| Aug 9, 2024 | 19,150.00 | 19,490.00 | 19,130.00 | 19,380.00 | 19,166.08 | 57,218 |
| Aug 8, 2024 | 18,720.00 | 19,220.00 | 18,700.00 | 18,900.00 | 18,691.38 | 68,830 |
| Aug 7, 2024 | 18,600.00 | 19,290.00 | 18,600.00 | 19,080.00 | 18,869.39 | 79,511 |
| Aug 6, 2024 | 17,700.00 | 19,330.00 | 17,700.00 | 18,930.00 | 18,721.05 | 192,055 |
| Aug 5, 2024 | 20,800.00 | 21,000.00 | 17,250.00 | 17,700.00 | 17,504.63 | 350,515 |
| Aug 2, 2024 | 21,650.00 | 21,800.00 | 21,050.00 | 21,200.00 | 20,965.99 | 82,896 |
| Aug 1, 2024 | 21,950.00 | 22,450.00 | 21,850.00 | 21,950.00 | 21,707.71 | 73,734 |
| Jul 31, 2024 | 21,000.00 | 22,100.00 | 20,900.00 | 21,950.00 | 21,707.71 | 81,140 |
| Jul 30, 2024 | 21,250.00 | 21,550.00 | 21,050.00 | 21,100.00 | 20,867.09 | 45,110 |
| Jul 29, 2024 | 21,050.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,163.78 | 40,766 |
| Jul 26, 2024 | 20,750.00 | 21,250.00 | 20,750.00 | 21,050.00 | 20,817.65 | 48,595 |
| Jul 25, 2024 | 20,650.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,669.30 | 88,328 |
| Jul 24, 2024 | 20,750.00 | 21,600.00 | 20,750.00 | 21,150.00 | 20,916.54 | 59,897 |
| Jul 23, 2024 | 21,350.00 | 21,600.00 | 20,900.00 | 21,000.00 | 20,768.20 | 91,771 |
| Jul 22, 2024 | 22,550.00 | 22,700.00 | 21,150.00 | 21,250.00 | 21,015.44 | 243,222 |
| Jul 19, 2024 | 22,650.00 | 22,850.00 | 22,300.00 | 22,750.00 | 22,498.88 | 97,225 |
| Jul 18, 2024 | 23,150.00 | 23,200.00 | 22,550.00 | 22,700.00 | 22,449.43 | 89,472 |
| Jul 17, 2024 | 23,250.00 | 23,750.00 | 23,200.00 | 23,200.00 | 22,943.91 | 78,264 |
| Jul 16, 2024 | 23,350.00 | 23,650.00 | 23,200.00 | 23,400.00 | 23,141.71 | 49,277 |
| Jul 15, 2024 | 23,500.00 | 23,650.00 | 23,100.00 | 23,500.00 | 23,240.60 | 35,695 |
| Jul 12, 2024 | 23,700.00 | 23,900.00 | 23,350.00 | 23,500.00 | 23,240.60 | 83,169 |
| Jul 11, 2024 | 23,250.00 | 23,650.00 | 23,150.00 | 23,550.00 | 23,290.05 | 71,802 |
| Jul 10, 2024 | 23,350.00 | 23,550.00 | 22,900.00 | 23,150.00 | 22,894.47 | 103,697 |
| Jul 9, 2024 | 23,600.00 | 23,650.00 | 23,150.00 | 23,300.00 | 23,042.81 | 70,622 |
| Jul 8, 2024 | 23,050.00 | 23,350.00 | 22,950.00 | 23,250.00 | 22,993.36 | 46,035 |
| Jul 5, 2024 | 23,550.00 | 24,100.00 | 23,100.00 | 23,100.00 | 22,845.02 | 176,238 |
| Jul 4, 2024 | 22,950.00 | 23,400.00 | 22,700.00 | 22,950.00 | 22,696.67 | 109,930 |
| Jul 3, 2024 | 23,200.00 | 23,350.00 | 22,800.00 | 22,950.00 | 22,696.67 | 114,777 |
| Jul 2, 2024 | 24,400.00 | 24,550.00 | 23,050.00 | 23,200.00 | 22,943.91 | 220,737 |
| Jul 1, 2024 | 24,500.00 | 24,800.00 | 24,300.00 | 24,600.00 | 24,328.46 | 59,575 |
| Jun 28, 2024 | 24,450.00 | 24,650.00 | 24,150.00 | 24,500.00 | 24,229.56 | 64,594 |
| Jun 27, 2024 | 50.00 Dividend | |||||
| Jun 27, 2024 | 24,600.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,229.56 | 115,364 |
| Jun 26, 2024 | 24,400.00 | 25,000.00 | 24,350.00 | 24,700.00 | 24,377.91 | 107,312 |
| Jun 25, 2024 | 24,600.00 | 24,900.00 | 24,000.00 | 24,500.00 | 24,180.52 | 162,240 |
| Jun 24, 2024 | 25,200.00 | 25,300.00 | 24,250.00 | 24,700.00 | 24,377.91 | 179,153 |
| Jun 21, 2024 | 26,650.00 | 26,650.00 | 25,150.00 | 25,150.00 | 24,822.04 | 333,541 |
| Jun 20, 2024 | 25,850.00 | 26,950.00 | 25,650.00 | 26,650.00 | 26,302.48 | 633,907 |
| Jun 19, 2024 | 23,000.00 | 25,750.00 | 22,700.00 | 25,650.00 | 25,315.52 | 763,960 |
| Jun 18, 2024 | 22,850.00 | 23,150.00 | 22,650.00 | 23,000.00 | 22,700.08 | 87,067 |
| Jun 17, 2024 | 23,400.00 | 23,450.00 | 22,850.00 | 22,850.00 | 22,552.03 | 152,061 |
| Jun 14, 2024 | 23,800.00 | 23,850.00 | 23,400.00 | 23,400.00 | 23,094.86 | 110,095 |
| Jun 13, 2024 | 24,150.00 | 24,250.00 | 23,750.00 | 23,800.00 | 23,489.64 | 154,510 |
| Jun 12, 2024 | 24,000.00 | 24,600.00 | 23,900.00 | 24,050.00 | 23,736.38 | 160,012 |
| Jun 11, 2024 | 23,850.00 | 24,200.00 | 23,800.00 | 24,000.00 | 23,687.04 | 118,763 |
| Jun 10, 2024 | 23,800.00 | 23,950.00 | 23,500.00 | 23,650.00 | 23,341.60 | 54,219 |
| Jun 7, 2024 | 23,600.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,489.64 | 81,780 |
| Jun 5, 2024 | 23,550.00 | 23,650.00 | 23,400.00 | 23,550.00 | 23,242.90 | 114,225 |
| Jun 4, 2024 | 24,200.00 | 24,200.00 | 23,500.00 | 23,550.00 | 23,242.90 | 104,699 |
| Jun 3, 2024 | 23,450.00 | 24,000.00 | 23,450.00 | 23,900.00 | 23,588.34 | 77,997 |
| May 31, 2024 | 23,750.00 | 24,300.00 | 23,450.00 | 23,450.00 | 23,144.21 | 295,207 |
| May 30, 2024 | 24,350.00 | 24,500.00 | 23,750.00 | 23,750.00 | 23,440.30 | 209,027 |
| May 29, 2024 | 25,350.00 | 25,350.00 | 24,500.00 | 24,500.00 | 24,180.52 | 145,950 |
| May 28, 2024 | 25,050.00 | 25,500.00 | 25,050.00 | 25,300.00 | 24,970.08 | 100,619 |
| May 27, 2024 | 25,700.00 | 25,900.00 | 24,600.00 | 25,250.00 | 24,920.74 | 313,716 |
| May 24, 2024 | 26,000.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,364.87 | 85,085 |
| May 23, 2024 | 26,150.00 | 26,450.00 | 25,950.00 | 26,300.00 | 25,957.04 | 62,607 |
| May 22, 2024 | 25,850.00 | 26,500.00 | 25,650.00 | 26,400.00 | 26,055.74 | 117,016 |
| May 21, 2024 | 26,050.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,414.22 | 75,735 |
| May 20, 2024 | 25,950.00 | 26,200.00 | 25,600.00 | 26,050.00 | 25,710.30 | 85,514 |
| May 17, 2024 | 26,550.00 | 26,600.00 | 26,000.00 | 26,000.00 | 25,660.96 | 90,454 |
| May 16, 2024 | 26,550.00 | 26,800.00 | 26,250.00 | 26,400.00 | 26,055.74 | 101,579 |
| May 14, 2024 | 26,050.00 | 26,450.00 | 25,800.00 | 26,150.00 | 25,809.00 | 125,152 |
| May 13, 2024 | 26,150.00 | 26,600.00 | 26,100.00 | 26,100.00 | 25,759.65 | 122,732 |
| May 10, 2024 | 27,150.00 | 27,750.00 | 26,300.00 | 26,500.00 | 26,154.44 | 376,435 |
| May 9, 2024 | 26,750.00 | 26,900.00 | 26,350.00 | 26,350.00 | 26,006.39 | 84,292 |
| May 8, 2024 | 26,850.00 | 26,900.00 | 26,550.00 | 26,850.00 | 26,499.87 | 80,445 |
| May 7, 2024 | 27,200.00 | 27,300.00 | 26,750.00 | 26,850.00 | 26,499.87 | 89,731 |
| May 3, 2024 | 26,900.00 | 27,100.00 | 26,650.00 | 26,950.00 | 26,598.57 | 111,223 |
| May 2, 2024 | 26,550.00 | 26,900.00 | 26,550.00 | 26,750.00 | 26,401.18 | 76,351 |
| Apr 30, 2024 | 26,800.00 | 27,100.00 | 26,600.00 | 26,750.00 | 26,401.18 | 78,950 |
| Apr 29, 2024 | 26,450.00 | 26,800.00 | 26,350.00 | 26,800.00 | 26,450.52 | 77,559 |
| Apr 26, 2024 | 26,450.00 | 26,500.00 | 26,050.00 | 26,300.00 | 25,957.04 | 71,556 |
| Apr 25, 2024 | 26,200.00 | 26,750.00 | 25,950.00 | 26,150.00 | 25,809.00 | 89,417 |
| Apr 24, 2024 | 25,850.00 | 26,450.00 | 25,850.00 | 26,200.00 | 25,858.35 | 92,641 |
| Apr 23, 2024 | 25,850.00 | 26,200.00 | 25,650.00 | 25,700.00 | 25,364.87 | 118,139 |
| Apr 22, 2024 | 25,450.00 | 25,950.00 | 25,300.00 | 25,750.00 | 25,414.22 | 98,952 |
| Apr 19, 2024 | 26,050.00 | 26,200.00 | 25,000.00 | 25,300.00 | 24,970.08 | 237,915 |
| Apr 18, 2024 | 26,000.00 | 26,500.00 | 26,000.00 | 26,300.00 | 25,957.04 | 142,556 |
| Apr 17, 2024 | 26,250.00 | 26,700.00 | 26,050.00 | 26,100.00 | 25,759.65 | 161,631 |
| Apr 16, 2024 | 26,850.00 | 27,050.00 | 26,200.00 | 26,250.00 | 25,907.70 | 166,300 |
| Apr 15, 2024 | 27,500.00 | 27,700.00 | 26,950.00 | 27,200.00 | 26,845.31 | 126,124 |
| Apr 12, 2024 | 27,850.00 | 28,350.00 | 27,650.00 | 27,900.00 | 27,536.18 | 121,803 |
| Apr 11, 2024 | 27,300.00 | 28,200.00 | 27,250.00 | 27,800.00 | 27,437.48 | 162,148 |
| Apr 9, 2024 | 28,700.00 | 28,900.00 | 27,650.00 | 27,650.00 | 27,289.44 | 265,310 |
| Apr 8, 2024 | 29,300.00 | 29,450.00 | 28,550.00 | 28,700.00 | 28,325.75 | 192,618 |