108,300.00
+4,300.00
+(4.13%)
At close: 3:30:25 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 4, 2025 | 101,800.00 | 109,600.00 | 101,800.00 | 108,300.00 | 108,300.00 | 59,808 |
| Apr 3, 2025 | 103,800.00 | 105,600.00 | 103,100.00 | 104,000.00 | 104,000.00 | 50,705 |
| Apr 2, 2025 | 115,300.00 | 116,000.00 | 107,500.00 | 107,800.00 | 107,800.00 | 77,990 |
| Apr 1, 2025 | 113,500.00 | 116,400.00 | 113,300.00 | 115,100.00 | 115,100.00 | 31,262 |
| Mar 31, 2025 | 117,000.00 | 117,300.00 | 114,000.00 | 115,300.00 | 115,300.00 | 44,656 |
| Mar 28, 2025 | 1,050.00 Dividend | |||||
| Mar 28, 2025 | 125,000.00 | 125,500.00 | 120,100.00 | 120,100.00 | 120,100.00 | 34,283 |
| Mar 27, 2025 | 123,800.00 | 126,900.00 | 122,600.00 | 124,300.00 | 123,250.00 | 53,283 |
| Mar 26, 2025 | 120,900.00 | 126,000.00 | 120,700.00 | 124,800.00 | 123,745.78 | 68,298 |
| Mar 25, 2025 | 125,300.00 | 125,300.00 | 120,100.00 | 120,500.00 | 119,482.10 | 58,928 |
| Mar 24, 2025 | 124,400.00 | 125,050.00 | 121,500.00 | 124,100.00 | 123,051.69 | 43,930 |
| Mar 21, 2025 | 121,400.00 | 124,900.00 | 118,400.00 | 124,900.00 | 123,844.93 | 74,696 |
| Mar 20, 2025 | 118,700.00 | 123,800.00 | 118,100.00 | 121,400.00 | 120,374.50 | 99,070 |
| Mar 19, 2025 | 113,200.00 | 119,100.00 | 112,400.00 | 117,200.00 | 116,209.98 | 93,702 |
| Mar 18, 2025 | 113,500.00 | 115,700.00 | 111,700.00 | 111,900.00 | 110,954.75 | 36,630 |
| Mar 17, 2025 | 112,500.00 | 115,500.00 | 112,300.00 | 112,900.00 | 111,946.30 | 33,503 |
| Mar 14, 2025 | 115,700.00 | 116,000.00 | 110,800.00 | 112,300.00 | 111,351.37 | 57,492 |
| Mar 13, 2025 | 118,800.00 | 119,000.00 | 115,000.00 | 115,000.00 | 114,028.56 | 49,695 |
| Mar 12, 2025 | 113,200.00 | 118,400.00 | 112,700.00 | 118,400.00 | 117,399.84 | 83,923 |
| Mar 11, 2025 | 111,900.00 | 114,000.00 | 110,000.00 | 112,500.00 | 111,549.68 | 71,434 |
| Mar 10, 2025 | 116,800.00 | 117,300.00 | 113,700.00 | 116,500.00 | 115,515.89 | 59,114 |
| Mar 7, 2025 | 109,100.00 | 118,700.00 | 108,000.00 | 116,700.00 | 115,714.20 | 165,158 |
| Mar 6, 2025 | 111,400.00 | 114,300.00 | 109,500.00 | 109,700.00 | 108,773.34 | 77,573 |
| Mar 5, 2025 | 108,400.00 | 110,600.00 | 106,400.00 | 110,300.00 | 109,368.27 | 109,798 |
| Mar 4, 2025 | 113,200.00 | 113,800.00 | 108,300.00 | 108,300.00 | 107,385.16 | 169,075 |
| Feb 28, 2025 | 122,900.00 | 123,000.00 | 111,600.00 | 113,500.00 | 112,541.23 | 1,054,253 |
| Feb 27, 2025 | 124,400.00 | 126,100.00 | 123,600.00 | 124,400.00 | 123,349.16 | 65,352 |
| Feb 26, 2025 | 124,300.00 | 126,000.00 | 123,000.00 | 124,100.00 | 123,051.69 | 98,030 |
| Feb 25, 2025 | 130,700.00 | 131,100.00 | 124,500.00 | 124,700.00 | 123,646.63 | 94,583 |
| Feb 24, 2025 | 127,800.00 | 132,800.00 | 127,200.00 | 131,400.00 | 130,290.02 | 67,292 |
| Feb 21, 2025 | 126,900.00 | 130,100.00 | 126,200.00 | 129,000.00 | 127,910.30 | 87,781 |
| Feb 20, 2025 | 124,500.00 | 127,300.00 | 124,200.00 | 126,000.00 | 124,935.64 | 53,456 |
| Feb 19, 2025 | 122,900.00 | 125,000.00 | 122,400.00 | 124,100.00 | 123,051.69 | 131,208 |
| Feb 18, 2025 | 123,900.00 | 123,900.00 | 120,900.00 | 122,600.00 | 121,564.36 | 54,236 |
| Feb 17, 2025 | 121,300.00 | 126,700.00 | 120,800.00 | 123,200.00 | 122,159.30 | 68,160 |
| Feb 14, 2025 | 123,500.00 | 123,600.00 | 120,500.00 | 121,900.00 | 120,870.27 | 37,107 |
| Feb 13, 2025 | 120,700.00 | 123,300.00 | 120,500.00 | 123,000.00 | 121,960.98 | 38,242 |
| Feb 12, 2025 | 121,800.00 | 122,400.00 | 120,300.00 | 120,800.00 | 119,779.57 | 29,064 |
| Feb 11, 2025 | 123,400.00 | 124,400.00 | 121,500.00 | 121,800.00 | 120,771.12 | 44,208 |
| Feb 10, 2025 | 123,500.00 | 126,000.00 | 121,000.00 | 123,300.00 | 122,258.45 | 37,978 |
| Feb 7, 2025 | 128,100.00 | 128,300.00 | 124,100.00 | 124,900.00 | 123,844.93 | 35,910 |
| Feb 6, 2025 | 128,000.00 | 128,400.00 | 125,800.00 | 128,400.00 | 127,315.37 | 40,029 |
| Feb 5, 2025 | 126,900.00 | 131,700.00 | 126,700.00 | 127,400.00 | 126,323.81 | 41,920 |
| Feb 4, 2025 | 131,000.00 | 132,000.00 | 126,800.00 | 127,000.00 | 125,927.20 | 54,880 |
| Feb 3, 2025 | 137,900.00 | 138,000.00 | 132,000.00 | 132,000.00 | 130,884.96 | 38,999 |
| Jan 31, 2025 | 139,800.00 | 140,000.00 | 137,600.00 | 139,000.00 | 137,825.83 | 40,339 |
| Jan 24, 2025 | 147,300.00 | 147,500.00 | 143,500.00 | 143,900.00 | 142,684.44 | 32,313 |
| Jan 23, 2025 | 153,000.00 | 153,000.00 | 147,100.00 | 147,100.00 | 145,857.41 | 41,837 |
| Jan 22, 2025 | 153,500.00 | 155,400.00 | 152,800.00 | 153,000.00 | 151,707.56 | 20,904 |
| Jan 21, 2025 | 157,900.00 | 158,000.00 | 152,500.00 | 153,500.00 | 152,203.34 | 18,661 |
| Jan 20, 2025 | 156,000.00 | 159,400.00 | 155,000.00 | 159,100.00 | 157,756.03 | 18,054 |
| Jan 17, 2025 | 154,200.00 | 155,400.00 | 153,800.00 | 154,800.00 | 153,492.36 | 9,190 |
| Jan 16, 2025 | 156,400.00 | 157,800.00 | 154,500.00 | 154,500.00 | 153,194.89 | 8,896 |
| Jan 15, 2025 | 157,200.00 | 158,500.00 | 153,500.00 | 155,300.00 | 153,988.14 | 20,869 |
| Jan 14, 2025 | 154,100.00 | 157,200.00 | 153,500.00 | 157,200.00 | 155,872.09 | 9,826 |
| Jan 13, 2025 | 157,800.00 | 158,300.00 | 154,300.00 | 154,300.00 | 152,996.58 | 14,490 |
| Jan 10, 2025 | 159,100.00 | 160,000.00 | 157,700.00 | 157,800.00 | 156,467.02 | 13,739 |
| Jan 9, 2025 | 163,400.00 | 163,400.00 | 159,600.00 | 160,300.00 | 158,945.91 | 15,721 |
| Jan 8, 2025 | 159,700.00 | 163,000.00 | 159,600.00 | 162,400.00 | 161,028.16 | 9,165 |
| Jan 7, 2025 | 161,200.00 | 164,000.00 | 159,600.00 | 159,700.00 | 158,350.97 | 16,980 |
| Jan 6, 2025 | 161,000.00 | 163,000.00 | 159,800.00 | 160,800.00 | 159,441.67 | 13,119 |
| Jan 3, 2025 | 152,700.00 | 161,600.00 | 152,700.00 | 161,000.00 | 159,639.98 | 19,426 |
| Jan 2, 2025 | 157,500.00 | 158,000.00 | 153,400.00 | 153,800.00 | 152,500.81 | 10,930 |
| Dec 30, 2024 | 156,900.00 | 159,500.00 | 155,200.00 | 158,800.00 | 157,458.58 | 13,851 |
| Dec 27, 2024 | 156,800.00 | 157,900.00 | 154,500.00 | 157,400.00 | 156,070.39 | 16,535 |
| Dec 26, 2024 | 161,000.00 | 161,100.00 | 157,200.00 | 157,200.00 | 155,872.09 | 18,401 |
| Dec 24, 2024 | 162,200.00 | 163,700.00 | 160,700.00 | 160,700.00 | 159,342.52 | 8,016 |
| Dec 23, 2024 | 162,500.00 | 164,500.00 | 160,000.00 | 161,900.00 | 160,532.39 | 13,751 |
| Dec 20, 2024 | 161,000.00 | 164,300.00 | 160,700.00 | 162,500.00 | 161,127.31 | 24,882 |
| Dec 19, 2024 | 164,100.00 | 164,100.00 | 160,000.00 | 160,900.00 | 159,540.83 | 25,280 |
| Dec 18, 2024 | 165,300.00 | 167,500.00 | 164,800.00 | 166,200.00 | 164,796.06 | 30,895 |
| Dec 17, 2024 | 174,300.00 | 174,300.00 | 165,000.00 | 165,300.00 | 163,903.66 | 36,661 |
| Dec 16, 2024 | 178,000.00 | 179,800.00 | 174,000.00 | 174,000.00 | 172,530.17 | 19,207 |
| Dec 13, 2024 | 178,000.00 | 180,500.00 | 177,000.00 | 177,700.00 | 176,198.92 | 9,270 |
| Dec 12, 2024 | 178,000.00 | 181,100.00 | 175,600.00 | 178,000.00 | 176,496.38 | 11,300 |
| Dec 11, 2024 | 178,900.00 | 180,100.00 | 176,900.00 | 177,200.00 | 175,703.14 | 7,930 |
| Dec 10, 2024 | 166,500.00 | 181,300.00 | 166,100.00 | 179,500.00 | 177,983.72 | 36,816 |
| Dec 9, 2024 | 174,000.00 | 174,500.00 | 166,000.00 | 166,500.00 | 165,093.53 | 33,741 |
| Dec 6, 2024 | 178,000.00 | 180,400.00 | 173,000.00 | 177,600.00 | 176,099.77 | 16,017 |
| Dec 5, 2024 | 181,600.00 | 181,900.00 | 178,700.00 | 179,200.00 | 177,686.25 | 21,523 |
| Dec 4, 2024 | 183,800.00 | 187,500.00 | 180,700.00 | 181,600.00 | 180,065.97 | 35,600 |
| Dec 3, 2024 | 187,800.00 | 189,800.00 | 186,600.00 | 188,900.00 | 187,304.31 | 16,473 |
| Dec 2, 2024 | 190,400.00 | 192,400.00 | 186,100.00 | 187,700.00 | 186,114.44 | 20,266 |
| Nov 29, 2024 | 202,500.00 | 203,500.00 | 190,000.00 | 190,000.00 | 188,395.02 | 24,009 |
| Nov 28, 2024 | 203,000.00 | 205,500.00 | 201,000.00 | 203,500.00 | 201,780.98 | 12,876 |
| Nov 27, 2024 | 209,000.00 | 211,000.00 | 202,500.00 | 202,500.00 | 200,789.42 | 11,364 |
| Nov 26, 2024 | 215,500.00 | 215,500.00 | 208,500.00 | 208,500.00 | 206,738.73 | 10,934 |
| Nov 25, 2024 | 212,000.00 | 218,000.00 | 212,000.00 | 212,500.00 | 210,704.95 | 81,574 |
| Nov 22, 2024 | 206,500.00 | 212,500.00 | 206,500.00 | 212,000.00 | 210,209.17 | 12,503 |
| Nov 21, 2024 | 200,000.00 | 210,000.00 | 200,000.00 | 205,000.00 | 203,268.31 | 11,896 |
| Nov 20, 2024 | 201,000.00 | 206,000.00 | 199,500.00 | 202,500.00 | 200,789.42 | 8,060 |
| Nov 19, 2024 | 198,700.00 | 206,000.00 | 198,700.00 | 202,000.00 | 200,293.64 | 19,203 |
| Nov 18, 2024 | 182,500.00 | 201,000.00 | 182,500.00 | 198,600.00 | 196,922.38 | 33,841 |
| Nov 15, 2024 | 184,000.00 | 188,400.00 | 181,000.00 | 184,100.00 | 182,544.86 | 41,405 |
| Nov 14, 2024 | 194,900.00 | 198,800.00 | 192,000.00 | 193,000.00 | 191,369.67 | 28,356 |
| Nov 13, 2024 | 204,000.00 | 204,500.00 | 195,400.00 | 195,800.00 | 194,146.02 | 22,839 |
| Nov 12, 2024 | 206,000.00 | 209,000.00 | 203,000.00 | 204,500.00 | 202,772.53 | 17,091 |
| Nov 11, 2024 | 211,500.00 | 215,500.00 | 206,000.00 | 206,500.00 | 204,755.64 | 16,817 |
| Nov 8, 2024 | 208,000.00 | 212,500.00 | 205,500.00 | 207,000.00 | 205,251.41 | 13,759 |
| Nov 7, 2024 | 210,500.00 | 211,500.00 | 203,000.00 | 215,000.00 | 213,183.83 | 18,143 |
| Nov 6, 2024 | 222,000.00 | 222,500.00 | 207,000.00 | 215,000.00 | 213,183.83 | 27,961 |
| Nov 5, 2024 | 220,500.00 | 221,500.00 | 216,500.00 | 221,500.00 | 219,628.92 | 8,861 |
| Nov 4, 2024 | 214,000.00 | 220,500.00 | 212,000.00 | 220,500.00 | 218,637.38 | 15,512 |
| Nov 1, 2024 | 208,000.00 | 216,500.00 | 206,000.00 | 215,000.00 | 213,183.83 | 20,159 |
| Oct 31, 2024 | 213,000.00 | 213,500.00 | 209,500.00 | 210,000.00 | 208,226.06 | 24,872 |
| Oct 30, 2024 | 219,000.00 | 220,500.00 | 214,000.00 | 214,500.00 | 212,688.06 | 28,052 |
| Oct 29, 2024 | 227,000.00 | 227,000.00 | 215,000.00 | 223,000.00 | 221,116.25 | 22,257 |
| Oct 28, 2024 | 217,000.00 | 230,000.00 | 217,000.00 | 228,500.00 | 226,569.80 | 16,338 |
| Oct 25, 2024 | 228,500.00 | 230,500.00 | 219,000.00 | 219,000.00 | 217,150.05 | 15,648 |
| Oct 24, 2024 | 232,500.00 | 233,000.00 | 226,000.00 | 226,500.00 | 224,586.69 | 14,612 |
| Oct 23, 2024 | 225,500.00 | 231,000.00 | 223,500.00 | 231,000.00 | 229,048.67 | 15,708 |
| Oct 22, 2024 | 225,500.00 | 227,500.00 | 218,000.00 | 227,500.00 | 225,578.23 | 15,234 |
| Oct 21, 2024 | 220,500.00 | 226,000.00 | 220,500.00 | 225,500.00 | 223,595.14 | 6,142 |
| Oct 18, 2024 | 222,500.00 | 225,500.00 | 219,000.00 | 222,000.00 | 220,124.70 | 12,377 |
| Oct 17, 2024 | 230,500.00 | 234,500.00 | 222,500.00 | 222,500.00 | 220,620.48 | 17,316 |
| Oct 16, 2024 | 235,000.00 | 235,500.00 | 231,000.00 | 232,000.00 | 230,040.23 | 16,865 |
| Oct 15, 2024 | 241,000.00 | 243,000.00 | 231,500.00 | 234,000.00 | 232,023.33 | 14,233 |
| Oct 14, 2024 | 245,000.00 | 245,000.00 | 237,500.00 | 245,000.00 | 242,930.42 | 12,462 |
| Oct 11, 2024 | 251,500.00 | 253,500.00 | 245,000.00 | 245,000.00 | 242,930.42 | 19,236 |
| Oct 10, 2024 | 257,000.00 | 257,000.00 | 250,000.00 | 251,500.00 | 249,375.50 | 22,253 |
| Oct 8, 2024 | 252,500.00 | 255,000.00 | 248,500.00 | 251,500.00 | 249,375.50 | 20,671 |
| Oct 7, 2024 | 249,000.00 | 254,000.00 | 247,500.00 | 253,500.00 | 251,358.61 | 19,692 |
| Oct 4, 2024 | 246,000.00 | 250,000.00 | 243,000.00 | 249,000.00 | 246,896.63 | 32,001 |
| Oct 2, 2024 | 242,000.00 | 249,000.00 | 239,000.00 | 246,000.00 | 243,921.97 | 36,691 |
| Sep 30, 2024 | 241,500.00 | 246,000.00 | 240,500.00 | 242,500.00 | 240,451.53 | 27,422 |
| Sep 27, 2024 | 242,000.00 | 243,500.00 | 237,000.00 | 239,500.00 | 237,476.88 | 20,741 |
| Sep 26, 2024 | 241,000.00 | 244,000.00 | 236,500.00 | 241,500.00 | 239,459.98 | 27,079 |
| Sep 25, 2024 | 232,000.00 | 240,500.00 | 230,000.00 | 240,000.00 | 237,972.66 | 35,399 |
| Sep 24, 2024 | 218,500.00 | 232,000.00 | 218,000.00 | 230,000.00 | 228,057.13 | 36,127 |
| Sep 23, 2024 | 217,000.00 | 218,500.00 | 214,000.00 | 218,500.00 | 216,654.27 | 13,667 |
| Sep 20, 2024 | 214,500.00 | 217,000.00 | 213,000.00 | 216,000.00 | 214,175.39 | 22,713 |
| Sep 19, 2024 | 215,000.00 | 217,000.00 | 210,000.00 | 213,000.00 | 211,200.73 | 11,324 |
| Sep 13, 2024 | 215,000.00 | 215,500.00 | 210,500.00 | 213,500.00 | 211,696.50 | 10,518 |
| Sep 12, 2024 | 214,500.00 | 215,000.00 | 211,000.00 | 214,000.00 | 212,192.28 | 12,846 |
| Sep 11, 2024 | 201,000.00 | 212,000.00 | 200,000.00 | 208,000.00 | 206,242.97 | 17,411 |
| Sep 10, 2024 | 200,500.00 | 205,000.00 | 198,900.00 | 200,500.00 | 198,806.31 | 9,951 |
| Sep 9, 2024 | 197,600.00 | 203,500.00 | 197,000.00 | 200,500.00 | 198,806.31 | 11,946 |
| Sep 6, 2024 | 213,500.00 | 214,000.00 | 201,500.00 | 202,000.00 | 200,293.64 | 14,583 |
| Sep 5, 2024 | 215,000.00 | 217,500.00 | 209,500.00 | 211,500.00 | 209,713.39 | 14,556 |
| Sep 4, 2024 | 210,000.00 | 214,000.00 | 209,500.00 | 211,000.00 | 209,217.63 | 19,051 |
| Sep 3, 2024 | 225,500.00 | 225,500.00 | 217,500.00 | 218,000.00 | 216,158.48 | 20,224 |
| Sep 2, 2024 | 219,500.00 | 224,500.00 | 219,000.00 | 222,500.00 | 220,620.48 | 37,098 |
| Aug 30, 2024 | 218,500.00 | 219,500.00 | 214,500.00 | 216,500.00 | 214,671.16 | 33,274 |
| Aug 29, 2024 | 203,000.00 | 218,000.00 | 202,500.00 | 216,500.00 | 214,671.16 | 31,028 |
| Aug 28, 2024 | 210,500.00 | 212,500.00 | 204,000.00 | 205,500.00 | 203,764.08 | 10,879 |
| Aug 27, 2024 | 210,500.00 | 216,500.00 | 208,000.00 | 210,000.00 | 208,226.06 | 14,063 |
| Aug 26, 2024 | 206,000.00 | 211,500.00 | 206,000.00 | 209,500.00 | 207,730.30 | 10,614 |
| Aug 23, 2024 | 204,500.00 | 209,000.00 | 204,000.00 | 207,000.00 | 205,251.41 | 13,593 |
| Aug 22, 2024 | 202,000.00 | 208,000.00 | 199,800.00 | 207,000.00 | 205,251.41 | 22,597 |
| Aug 21, 2024 | 194,600.00 | 203,000.00 | 194,300.00 | 202,000.00 | 200,293.64 | 21,423 |
| Aug 20, 2024 | 200,000.00 | 200,500.00 | 190,000.00 | 196,100.00 | 194,443.48 | 11,167 |
| Aug 19, 2024 | 200,500.00 | 203,000.00 | 196,200.00 | 196,300.00 | 194,641.80 | 15,203 |
| Aug 16, 2024 | 202,500.00 | 204,000.00 | 199,600.00 | 200,500.00 | 198,806.31 | 9,831 |
| Aug 14, 2024 | 196,700.00 | 202,000.00 | 196,700.00 | 199,000.00 | 197,318.98 | 8,606 |
| Aug 13, 2024 | 193,500.00 | 196,800.00 | 190,200.00 | 195,200.00 | 193,551.09 | 14,188 |
| Aug 12, 2024 | 189,400.00 | 193,300.00 | 189,100.00 | 193,200.00 | 191,567.98 | 9,839 |
| Aug 9, 2024 | 189,400.00 | 191,500.00 | 188,300.00 | 189,100.00 | 187,502.63 | 27,090 |
| Aug 8, 2024 | 191,300.00 | 194,000.00 | 185,900.00 | 187,400.00 | 185,816.98 | 29,696 |
| Aug 7, 2024 | 192,100.00 | 197,800.00 | 192,100.00 | 194,400.00 | 192,757.84 | 20,239 |
| Aug 6, 2024 | 185,900.00 | 197,500.00 | 185,900.00 | 196,000.00 | 194,344.33 | 42,295 |
| Aug 5, 2024 | 209,500.00 | 210,000.00 | 181,100.00 | 185,800.00 | 184,230.50 | 49,155 |
| Aug 2, 2024 | 216,500.00 | 217,500.00 | 212,000.00 | 214,000.00 | 212,192.28 | 23,250 |
| Aug 1, 2024 | 214,000.00 | 220,500.00 | 213,000.00 | 220,500.00 | 218,637.38 | 27,657 |
| Jul 31, 2024 | 215,500.00 | 218,000.00 | 210,500.00 | 213,000.00 | 211,200.73 | 35,746 |
| Jul 30, 2024 | 217,000.00 | 222,500.00 | 215,000.00 | 215,500.00 | 213,679.61 | 11,684 |
| Jul 29, 2024 | 219,000.00 | 223,000.00 | 215,500.00 | 218,000.00 | 216,158.48 | 14,187 |
| Jul 26, 2024 | 223,500.00 | 223,500.00 | 216,500.00 | 219,500.00 | 217,645.81 | 11,445 |
| Jul 25, 2024 | 211,500.00 | 225,000.00 | 210,000.00 | 224,000.00 | 222,107.81 | 23,007 |
| Jul 24, 2024 | 215,500.00 | 222,500.00 | 215,500.00 | 216,500.00 | 214,671.16 | 10,017 |
| Jul 23, 2024 | 224,500.00 | 227,000.00 | 218,500.00 | 219,500.00 | 217,645.81 | 21,076 |
| Jul 22, 2024 | 229,500.00 | 230,000.00 | 222,500.00 | 224,000.00 | 222,107.81 | 15,677 |
| Jul 19, 2024 | 230,000.00 | 232,500.00 | 229,000.00 | 230,000.00 | 228,057.13 | 13,209 |
| Jul 18, 2024 | 230,500.00 | 234,500.00 | 229,500.00 | 230,000.00 | 228,057.13 | 13,469 |
| Jul 17, 2024 | 235,500.00 | 237,000.00 | 233,000.00 | 233,000.00 | 231,031.78 | 16,934 |
| Jul 16, 2024 | 241,500.00 | 243,500.00 | 234,000.00 | 237,500.00 | 235,493.77 | 31,142 |
| Jul 15, 2024 | 250,000.00 | 252,500.00 | 242,000.00 | 242,000.00 | 239,955.75 | 18,294 |
| Jul 12, 2024 | 243,500.00 | 250,500.00 | 243,000.00 | 250,500.00 | 248,383.95 | 23,604 |
| Jul 11, 2024 | 243,000.00 | 249,000.00 | 240,000.00 | 246,000.00 | 243,921.97 | 30,996 |
| Jul 10, 2024 | 248,500.00 | 250,500.00 | 241,500.00 | 242,000.00 | 239,955.75 | 30,114 |
| Jul 9, 2024 | 251,000.00 | 251,000.00 | 248,000.00 | 250,500.00 | 248,383.95 | 13,129 |
| Jul 8, 2024 | 251,500.00 | 254,000.00 | 249,000.00 | 251,500.00 | 249,375.50 | 13,208 |
| Jul 5, 2024 | 246,500.00 | 251,500.00 | 243,000.00 | 250,000.00 | 247,888.17 | 10,812 |
| Jul 4, 2024 | 248,500.00 | 250,500.00 | 245,500.00 | 246,500.00 | 244,417.75 | 12,918 |
| Jul 3, 2024 | 246,500.00 | 252,500.00 | 246,000.00 | 247,500.00 | 245,409.30 | 17,876 |
| Jul 2, 2024 | 245,500.00 | 248,000.00 | 243,000.00 | 244,000.00 | 241,938.86 | 14,224 |
| Jul 1, 2024 | 241,000.00 | 248,500.00 | 238,000.00 | 244,000.00 | 241,938.86 | 19,041 |
| Jun 28, 2024 | 240,500.00 | 243,000.00 | 237,000.00 | 241,000.00 | 238,964.20 | 14,787 |
| Jun 27, 2024 | 241,500.00 | 243,000.00 | 239,500.00 | 240,500.00 | 238,468.42 | 11,922 |
| Jun 26, 2024 | 239,000.00 | 242,000.00 | 238,000.00 | 241,500.00 | 239,459.98 | 17,046 |
| Jun 25, 2024 | 239,000.00 | 241,500.00 | 238,000.00 | 239,000.00 | 236,981.09 | 10,995 |
| Jun 24, 2024 | 245,500.00 | 245,500.00 | 239,000.00 | 239,000.00 | 236,981.09 | 20,544 |
| Jun 21, 2024 | 249,000.00 | 252,500.00 | 244,500.00 | 244,500.00 | 242,434.64 | 19,488 |
| Jun 20, 2024 | 254,000.00 | 256,500.00 | 250,000.00 | 251,000.00 | 248,879.73 | 10,953 |
| Jun 19, 2024 | 246,000.00 | 255,000.00 | 246,000.00 | 253,000.00 | 250,862.83 | 20,854 |
| Jun 18, 2024 | 252,000.00 | 257,000.00 | 248,000.00 | 248,000.00 | 245,905.08 | 10,641 |
| Jun 17, 2024 | 254,000.00 | 257,500.00 | 250,500.00 | 250,500.00 | 248,383.95 | 12,623 |
| Jun 14, 2024 | 263,000.00 | 263,000.00 | 253,500.00 | 255,000.00 | 252,845.94 | 22,902 |
| Jun 13, 2024 | 265,000.00 | 265,000.00 | 259,500.00 | 263,000.00 | 260,778.36 | 15,312 |
| Jun 12, 2024 | 265,500.00 | 265,500.00 | 260,500.00 | 261,000.00 | 258,795.25 | 13,144 |
| Jun 11, 2024 | 263,000.00 | 267,000.00 | 260,500.00 | 263,500.00 | 261,274.14 | 15,751 |
| Jun 10, 2024 | 263,500.00 | 264,000.00 | 258,500.00 | 263,000.00 | 260,778.36 | 11,865 |
| Jun 7, 2024 | 257,000.00 | 264,000.00 | 256,000.00 | 263,500.00 | 261,274.14 | 18,458 |
| Jun 5, 2024 | 243,000.00 | 257,000.00 | 243,000.00 | 254,000.00 | 251,854.39 | 25,227 |
| Jun 4, 2024 | 243,500.00 | 248,000.00 | 240,000.00 | 242,500.00 | 240,451.53 | 16,574 |
| Jun 3, 2024 | 236,500.00 | 247,500.00 | 236,500.00 | 245,000.00 | 242,930.42 | 11,471 |
| May 31, 2024 | 236,000.00 | 241,000.00 | 236,000.00 | 237,000.00 | 234,998.00 | 28,901 |
| May 30, 2024 | 241,000.00 | 243,000.00 | 235,000.00 | 236,500.00 | 234,502.22 | 27,198 |
| May 29, 2024 | 252,000.00 | 252,000.00 | 243,500.00 | 243,500.00 | 241,443.08 | 25,226 |
| May 28, 2024 | 259,000.00 | 261,500.00 | 253,500.00 | 254,000.00 | 251,854.39 | 16,139 |
| May 27, 2024 | 259,500.00 | 262,500.00 | 253,000.00 | 261,500.00 | 259,291.03 | 16,916 |
| May 24, 2024 | 254,000.00 | 261,500.00 | 252,000.00 | 259,500.00 | 257,307.92 | 16,510 |
| May 23, 2024 | 250,000.00 | 260,000.00 | 248,500.00 | 256,000.00 | 253,837.50 | 20,169 |
| May 22, 2024 | 253,500.00 | 254,500.00 | 250,500.00 | 252,000.00 | 249,871.28 | 12,429 |
| May 21, 2024 | 256,500.00 | 258,000.00 | 250,500.00 | 253,000.00 | 250,862.83 | 16,850 |
| May 20, 2024 | 258,500.00 | 261,500.00 | 256,500.00 | 258,000.00 | 255,820.59 | 8,084 |
| May 17, 2024 | 258,500.00 | 262,000.00 | 258,000.00 | 259,000.00 | 256,812.16 | 12,042 |
| May 16, 2024 | 262,500.00 | 265,500.00 | 260,500.00 | 260,500.00 | 258,299.48 | 12,242 |
| May 14, 2024 | 255,500.00 | 264,000.00 | 255,500.00 | 263,000.00 | 260,778.36 | 10,771 |
| May 13, 2024 | 260,000.00 | 261,500.00 | 254,000.00 | 257,000.00 | 254,829.05 | 12,534 |
| May 10, 2024 | 265,000.00 | 267,000.00 | 261,500.00 | 261,500.00 | 259,291.03 | 9,256 |
| May 9, 2024 | 267,000.00 | 268,500.00 | 264,000.00 | 265,000.00 | 262,761.47 | 6,270 |
| May 8, 2024 | 257,500.00 | 269,500.00 | 257,500.00 | 269,500.00 | 267,223.47 | 14,018 |
| May 7, 2024 | 263,500.00 | 264,500.00 | 259,500.00 | 261,000.00 | 258,795.25 | 20,284 |
| May 3, 2024 | 267,000.00 | 267,000.00 | 261,500.00 | 262,500.00 | 260,282.59 | 9,092 |
| May 2, 2024 | 267,500.00 | 269,500.00 | 263,000.00 | 265,500.00 | 263,257.25 | 12,735 |
| Apr 30, 2024 | 271,000.00 | 272,500.00 | 268,000.00 | 268,000.00 | 265,736.13 | 21,349 |
| Apr 29, 2024 | 257,500.00 | 270,000.00 | 257,500.00 | 269,500.00 | 267,223.47 | 23,930 |
| Apr 26, 2024 | 258,000.00 | 261,500.00 | 256,500.00 | 258,500.00 | 256,316.38 | 10,822 |
| Apr 25, 2024 | 260,000.00 | 262,000.00 | 256,500.00 | 259,000.00 | 256,812.16 | 12,404 |
| Apr 24, 2024 | 260,500.00 | 263,500.00 | 257,500.00 | 260,000.00 | 257,803.70 | 14,239 |
| Apr 23, 2024 | 250,500.00 | 262,500.00 | 250,500.00 | 255,500.00 | 253,341.72 | 14,794 |
| Apr 22, 2024 | 245,500.00 | 254,000.00 | 245,500.00 | 254,000.00 | 251,854.39 | 10,527 |
| Apr 19, 2024 | 247,000.00 | 248,500.00 | 241,000.00 | 243,500.00 | 241,443.08 | 18,515 |
| Apr 18, 2024 | 240,000.00 | 250,500.00 | 240,000.00 | 247,500.00 | 245,409.30 | 19,630 |
| Apr 17, 2024 | 242,000.00 | 247,000.00 | 241,500.00 | 241,500.00 | 239,459.98 | 22,427 |
| Apr 16, 2024 | 251,500.00 | 251,500.00 | 244,000.00 | 244,000.00 | 241,938.86 | 34,102 |
| Apr 15, 2024 | 257,000.00 | 258,500.00 | 252,000.00 | 253,500.00 | 251,358.61 | 24,101 |
| Apr 12, 2024 | 258,500.00 | 265,000.00 | 258,000.00 | 259,000.00 | 256,812.16 | 17,158 |
| Apr 11, 2024 | 257,000.00 | 260,000.00 | 256,000.00 | 258,000.00 | 255,820.59 | 18,479 |
| Apr 9, 2024 | 265,500.00 | 268,000.00 | 261,000.00 | 261,000.00 | 258,795.25 | 16,873 |
| Apr 8, 2024 | 269,500.00 | 270,000.00 | 259,500.00 | 263,000.00 | 260,778.36 | 37,225 |
| Apr 5, 2024 | 271,500.00 | 274,000.00 | 270,000.00 | 271,000.00 | 268,710.78 | 14,032 |
| Apr 4, 2024 | 270,500.00 | 276,000.00 | 270,000.00 | 276,000.00 | 273,668.56 | 19,440 |