113,500.00
-4,800.00
(-4.06%)
At close: 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 |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 118,000.00 | 118,000.00 | 113,300.00 | 113,500.00 | 113,500.00 | 126,109 |
| Apr 18, 2025 | 113,800.00 | 119,200.00 | 112,500.00 | 118,300.00 | 118,300.00 | 244,986 |
| Apr 17, 2025 | 112,400.00 | 114,000.00 | 110,900.00 | 112,200.00 | 112,200.00 | 95,713 |
| Apr 16, 2025 | 111,200.00 | 112,400.00 | 109,900.00 | 111,500.00 | 111,500.00 | 83,249 |
| Apr 15, 2025 | 109,000.00 | 113,400.00 | 108,000.00 | 111,700.00 | 111,700.00 | 283,193 |
| Apr 14, 2025 | 106,900.00 | 108,100.00 | 105,000.00 | 107,400.00 | 107,400.00 | 162,024 |
| Apr 11, 2025 | 109,600.00 | 111,300.00 | 106,300.00 | 106,700.00 | 106,700.00 | 186,872 |
| Apr 10, 2025 | 113,000.00 | 113,500.00 | 110,100.00 | 112,700.00 | 112,700.00 | 212,320 |
| Apr 9, 2025 | 108,000.00 | 109,000.00 | 106,200.00 | 107,300.00 | 107,300.00 | 145,141 |
| Apr 8, 2025 | 111,700.00 | 111,900.00 | 106,100.00 | 107,000.00 | 107,000.00 | 208,240 |
| Apr 7, 2025 | 111,100.00 | 112,600.00 | 107,600.00 | 109,500.00 | 109,500.00 | 211,797 |
| Apr 4, 2025 | 116,900.00 | 118,200.00 | 114,400.00 | 116,100.00 | 116,100.00 | 110,805 |
| Apr 3, 2025 | 115,000.00 | 118,700.00 | 114,200.00 | 118,100.00 | 118,100.00 | 179,008 |
| Apr 2, 2025 | 116,500.00 | 119,300.00 | 115,600.00 | 118,700.00 | 118,700.00 | 168,460 |
| Apr 1, 2025 | 115,000.00 | 118,900.00 | 114,100.00 | 117,600.00 | 117,600.00 | 237,636 |
| Mar 31, 2025 | 112,500.00 | 114,500.00 | 112,100.00 | 112,400.00 | 112,400.00 | 155,261 |
| Mar 28, 2025 | 3700 Dividend | |||||
| Mar 28, 2025 | 119,300.00 | 119,900.00 | 114,200.00 | 114,800.00 | 114,800.00 | 240,382 |
| Mar 27, 2025 | 126,000.00 | 126,700.00 | 122,000.00 | 122,100.00 | 118,400.00 | 182,724 |
| Mar 26, 2025 | 128,400.00 | 129,800.00 | 127,500.00 | 128,000.00 | 124,121.22 | 113,160 |
| Mar 25, 2025 | 134,100.00 | 134,300.00 | 126,000.00 | 127,100.00 | 123,248.49 | 302,374 |
| Mar 24, 2025 | 126,600.00 | 133,800.00 | 125,200.00 | 131,600.00 | 127,612.13 | 315,425 |
| Mar 21, 2025 | 120,600.00 | 126,000.00 | 120,100.00 | 124,600.00 | 120,824.24 | 291,946 |
| Mar 20, 2025 | 120,200.00 | 121,600.00 | 120,000.00 | 120,700.00 | 117,042.43 | 89,755 |
| Mar 19, 2025 | 121,400.00 | 122,500.00 | 120,000.00 | 120,300.00 | 116,654.55 | 170,923 |
| Mar 18, 2025 | 121,700.00 | 122,400.00 | 120,800.00 | 122,200.00 | 118,496.98 | 94,760 |
| Mar 17, 2025 | 121,700.00 | 123,500.00 | 120,500.00 | 121,700.00 | 118,012.13 | 105,747 |
| Mar 14, 2025 | 121,800.00 | 121,800.00 | 119,600.00 | 121,300.00 | 117,624.24 | 100,509 |
| Mar 13, 2025 | 121,900.00 | 122,800.00 | 120,100.00 | 120,900.00 | 117,236.37 | 193,863 |
| Mar 12, 2025 | 123,100.00 | 124,700.00 | 120,500.00 | 121,500.00 | 117,818.19 | 270,173 |
| Mar 11, 2025 | 124,500.00 | 125,000.00 | 122,400.00 | 123,300.00 | 119,563.64 | 165,446 |
| Mar 10, 2025 | 126,800.00 | 128,800.00 | 125,500.00 | 127,300.00 | 123,442.43 | 127,296 |
| Mar 7, 2025 | 132,800.00 | 133,900.00 | 128,000.00 | 128,400.00 | 124,509.09 | 157,603 |
| Mar 6, 2025 | 133,500.00 | 135,500.00 | 131,900.00 | 133,100.00 | 129,066.67 | 91,472 |
| Mar 5, 2025 | 132,900.00 | 135,200.00 | 132,300.00 | 132,800.00 | 128,775.76 | 111,925 |
| Mar 4, 2025 | 128,800.00 | 135,500.00 | 128,800.00 | 131,900.00 | 127,903.03 | 121,932 |
| Feb 28, 2025 | 133,100.00 | 133,800.00 | 129,200.00 | 130,100.00 | 126,157.58 | 205,571 |
| Feb 27, 2025 | 138,000.00 | 138,200.00 | 133,500.00 | 134,800.00 | 130,715.16 | 119,763 |
| Feb 26, 2025 | 138,900.00 | 139,100.00 | 134,700.00 | 137,000.00 | 132,848.48 | 139,822 |
| Feb 25, 2025 | 140,000.00 | 142,000.00 | 137,400.00 | 138,100.00 | 133,915.16 | 178,681 |
| Feb 24, 2025 | 132,800.00 | 142,300.00 | 131,800.00 | 141,100.00 | 136,824.25 | 353,214 |
| Feb 21, 2025 | 132,200.00 | 138,500.00 | 132,100.00 | 133,900.00 | 129,842.43 | 305,475 |
| Feb 20, 2025 | 129,000.00 | 130,900.00 | 127,600.00 | 130,400.00 | 126,448.49 | 129,397 |
| Feb 19, 2025 | 127,400.00 | 130,800.00 | 127,300.00 | 130,300.00 | 126,351.52 | 148,927 |
| Feb 18, 2025 | 126,100.00 | 129,700.00 | 125,500.00 | 128,100.00 | 124,218.19 | 148,844 |
| Feb 17, 2025 | 130,100.00 | 130,200.00 | 124,800.00 | 126,100.00 | 122,278.79 | 214,651 |
| Feb 14, 2025 | 128,800.00 | 131,600.00 | 127,100.00 | 130,600.00 | 126,642.43 | 146,024 |
| Feb 13, 2025 | 130,800.00 | 130,900.00 | 128,700.00 | 128,800.00 | 124,896.98 | 282,977 |
| Feb 12, 2025 | 131,400.00 | 132,700.00 | 129,900.00 | 130,600.00 | 126,642.43 | 103,631 |
| Feb 11, 2025 | 133,500.00 | 135,500.00 | 131,300.00 | 131,700.00 | 127,709.09 | 143,559 |
| Feb 10, 2025 | 131,300.00 | 136,000.00 | 129,300.00 | 133,800.00 | 129,745.46 | 192,092 |
| Feb 7, 2025 | 136,000.00 | 136,200.00 | 133,000.00 | 133,000.00 | 128,969.70 | 200,347 |
| Feb 6, 2025 | 141,800.00 | 142,900.00 | 133,600.00 | 136,000.00 | 131,878.80 | 387,221 |
| Feb 5, 2025 | 143,100.00 | 143,100.00 | 139,100.00 | 142,700.00 | 138,375.77 | 163,949 |
| Feb 4, 2025 | 146,100.00 | 146,400.00 | 141,700.00 | 142,200.00 | 137,890.91 | 161,145 |
| Feb 3, 2025 | 146,500.00 | 148,100.00 | 143,500.00 | 144,600.00 | 140,218.19 | 210,133 |
| Jan 31, 2025 | 145,500.00 | 151,000.00 | 145,500.00 | 149,400.00 | 144,872.73 | 363,302 |
| Jan 24, 2025 | 134,800.00 | 145,800.00 | 133,400.00 | 144,100.00 | 139,733.34 | 870,724 |
| Jan 23, 2025 | 133,400.00 | 134,800.00 | 131,200.00 | 134,800.00 | 130,715.16 | 210,467 |
| Jan 22, 2025 | 128,700.00 | 133,300.00 | 127,500.00 | 133,100.00 | 129,066.67 | 230,829 |
| Jan 21, 2025 | 125,800.00 | 127,900.00 | 125,100.00 | 127,900.00 | 124,024.25 | 131,704 |
| Jan 20, 2025 | 125,400.00 | 128,000.00 | 124,100.00 | 125,000.00 | 121,212.13 | 119,728 |
| Jan 17, 2025 | 127,500.00 | 128,100.00 | 125,300.00 | 127,000.00 | 123,151.52 | 151,021 |
| Jan 16, 2025 | 130,000.00 | 130,600.00 | 126,800.00 | 128,100.00 | 124,218.19 | 146,708 |
| Jan 15, 2025 | 129,900.00 | 131,900.00 | 129,200.00 | 129,500.00 | 125,575.76 | 93,871 |
| Jan 14, 2025 | 131,000.00 | 131,800.00 | 127,800.00 | 129,200.00 | 125,284.85 | 144,314 |
| Jan 13, 2025 | 130,600.00 | 131,500.00 | 129,200.00 | 131,100.00 | 127,127.27 | 137,189 |
| Jan 10, 2025 | 129,800.00 | 132,900.00 | 129,400.00 | 130,400.00 | 126,448.49 | 226,868 |
| Jan 9, 2025 | 127,500.00 | 132,000.00 | 127,000.00 | 129,500.00 | 125,575.76 | 295,663 |
| Jan 8, 2025 | 128,700.00 | 131,300.00 | 127,000.00 | 127,400.00 | 123,539.40 | 191,077 |
| Jan 7, 2025 | 130,200.00 | 133,000.00 | 129,100.00 | 129,300.00 | 125,381.82 | 135,705 |
| Jan 6, 2025 | 134,600.00 | 135,500.00 | 129,500.00 | 129,900.00 | 125,963.64 | 240,468 |
| Jan 3, 2025 | 133,000.00 | 135,300.00 | 130,700.00 | 134,500.00 | 130,424.25 | 261,916 |
| Jan 2, 2025 | 122,400.00 | 136,200.00 | 122,100.00 | 133,800.00 | 129,745.46 | 779,035 |
| Dec 30, 2024 | 116,200.00 | 120,400.00 | 114,400.00 | 118,100.00 | 114,521.22 | 112,828 |
| Dec 27, 2024 | 118,600.00 | 118,600.00 | 116,200.00 | 117,300.00 | 113,745.46 | 75,974 |
| Dec 26, 2024 | 118,000.00 | 119,500.00 | 117,400.00 | 119,100.00 | 115,490.91 | 87,067 |
| Dec 24, 2024 | 119,200.00 | 119,900.00 | 116,800.00 | 117,900.00 | 114,327.27 | 73,167 |
| Dec 23, 2024 | 117,800.00 | 120,300.00 | 115,600.00 | 119,100.00 | 115,490.91 | 100,244 |
| Dec 20, 2024 | 115,600.00 | 119,400.00 | 115,600.00 | 116,700.00 | 113,163.64 | 165,070 |
| Dec 19, 2024 | 116,200.00 | 118,300.00 | 115,200.00 | 116,400.00 | 112,872.73 | 137,894 |
| Dec 18, 2024 | 115,500.00 | 119,300.00 | 115,100.00 | 119,300.00 | 115,684.85 | 121,936 |
| Dec 17, 2024 | 114,400.00 | 115,300.00 | 113,200.00 | 114,900.00 | 111,418.19 | 129,810 |
| Dec 16, 2024 | 118,300.00 | 118,600.00 | 113,400.00 | 114,000.00 | 110,545.46 | 182,710 |
| Dec 13, 2024 | 117,100.00 | 119,100.00 | 116,300.00 | 118,700.00 | 115,103.03 | 154,814 |
| Dec 12, 2024 | 114,100.00 | 117,900.00 | 112,700.00 | 117,900.00 | 114,327.27 | 168,967 |
| Dec 11, 2024 | 113,900.00 | 114,800.00 | 112,100.00 | 113,500.00 | 110,060.61 | 155,671 |
| Dec 10, 2024 | 113,500.00 | 115,200.00 | 112,600.00 | 114,200.00 | 110,739.40 | 108,639 |
| Dec 9, 2024 | 114,400.00 | 114,400.00 | 111,600.00 | 112,400.00 | 108,993.95 | 120,532 |
| Dec 6, 2024 | 116,000.00 | 117,000.00 | 113,200.00 | 114,400.00 | 110,933.34 | 131,555 |
| Dec 5, 2024 | 120,000.00 | 120,900.00 | 116,300.00 | 116,700.00 | 113,163.64 | 118,572 |
| Dec 4, 2024 | 120,000.00 | 121,600.00 | 117,600.00 | 120,200.00 | 116,557.58 | 146,262 |
| Dec 3, 2024 | 125,300.00 | 125,700.00 | 120,600.00 | 121,700.00 | 118,012.13 | 148,690 |
| Dec 2, 2024 | 124,200.00 | 125,400.00 | 122,300.00 | 124,100.00 | 120,339.40 | 106,973 |
| Nov 29, 2024 | 125,600.00 | 125,600.00 | 122,400.00 | 123,000.00 | 119,272.73 | 146,106 |
| Nov 28, 2024 | 126,800.00 | 126,800.00 | 123,600.00 | 125,000.00 | 121,212.13 | 81,977 |
| Nov 27, 2024 | 123,400.00 | 127,000.00 | 122,700.00 | 126,300.00 | 122,472.73 | 206,711 |
| Nov 26, 2024 | 122,000.00 | 123,600.00 | 121,500.00 | 123,000.00 | 119,272.73 | 66,163 |
| Nov 25, 2024 | 121,700.00 | 123,300.00 | 119,700.00 | 123,000.00 | 119,272.73 | 208,614 |
| Nov 22, 2024 | 122,100.00 | 122,600.00 | 118,700.00 | 120,000.00 | 116,363.64 | 126,096 |
| Nov 21, 2024 | 122,900.00 | 123,800.00 | 120,700.00 | 120,900.00 | 117,236.37 | 98,568 |
| Nov 20, 2024 | 121,000.00 | 124,200.00 | 120,800.00 | 122,400.00 | 118,690.91 | 131,711 |
| Nov 19, 2024 | 117,800.00 | 122,900.00 | 117,800.00 | 120,500.00 | 116,848.49 | 184,263 |
| Nov 18, 2024 | 113,300.00 | 118,900.00 | 113,200.00 | 118,700.00 | 115,103.03 | 173,550 |
| Nov 15, 2024 | 112,700.00 | 114,700.00 | 111,200.00 | 112,700.00 | 109,284.85 | 215,075 |
| Nov 14, 2024 | 114,700.00 | 115,100.00 | 112,100.00 | 112,100.00 | 108,703.03 | 184,781 |
| Nov 13, 2024 | 113,800.00 | 114,000.00 | 111,900.00 | 113,700.00 | 110,254.55 | 116,891 |
| Nov 12, 2024 | 115,000.00 | 118,300.00 | 114,200.00 | 114,400.00 | 110,933.34 | 153,252 |
| Nov 11, 2024 | 114,800.00 | 117,800.00 | 114,200.00 | 116,100.00 | 112,581.82 | 90,780 |
| Nov 8, 2024 | 116,200.00 | 118,300.00 | 114,200.00 | 115,400.00 | 111,903.03 | 120,404 |
| Nov 7, 2024 | 115,800.00 | 117,600.00 | 113,200.00 | 116,400.00 | 112,872.73 | 195,530 |
| Nov 6, 2024 | 120,800.00 | 121,000.00 | 115,800.00 | 117,100.00 | 113,551.52 | 280,411 |
| Nov 5, 2024 | 120,200.00 | 122,200.00 | 119,300.00 | 120,600.00 | 116,945.46 | 103,682 |
| Nov 4, 2024 | 122,100.00 | 122,700.00 | 118,100.00 | 121,400.00 | 117,721.22 | 210,981 |
| Nov 1, 2024 | 121,300.00 | 124,900.00 | 120,000.00 | 121,900.00 | 118,206.06 | 162,886 |
| Oct 31, 2024 | 121,700.00 | 124,200.00 | 118,100.00 | 122,100.00 | 118,400.00 | 261,565 |
| Oct 30, 2024 | 123,800.00 | 123,800.00 | 117,600.00 | 121,500.00 | 117,818.19 | 184,850 |
| Oct 29, 2024 | 123,400.00 | 124,200.00 | 121,000.00 | 124,000.00 | 120,242.43 | 100,265 |
| Oct 28, 2024 | 124,500.00 | 125,400.00 | 121,400.00 | 122,900.00 | 119,175.76 | 114,746 |
| Oct 25, 2024 | 121,300.00 | 127,400.00 | 120,200.00 | 124,500.00 | 120,727.27 | 265,039 |
| Oct 24, 2024 | 122,800.00 | 123,900.00 | 120,700.00 | 122,100.00 | 118,400.00 | 105,487 |
| Oct 23, 2024 | 121,300.00 | 125,500.00 | 118,300.00 | 122,300.00 | 118,593.95 | 213,989 |
| Oct 22, 2024 | 120,000.00 | 124,500.00 | 119,500.00 | 120,600.00 | 116,945.46 | 187,181 |
| Oct 21, 2024 | 120,600.00 | 122,700.00 | 119,300.00 | 121,200.00 | 117,527.27 | 116,759 |
| Oct 18, 2024 | 119,700.00 | 122,300.00 | 118,300.00 | 120,600.00 | 116,945.46 | 146,096 |
| Oct 17, 2024 | 122,500.00 | 122,600.00 | 118,100.00 | 119,700.00 | 116,072.73 | 247,304 |
| Oct 16, 2024 | 114,900.00 | 125,700.00 | 114,800.00 | 123,900.00 | 120,145.46 | 392,184 |
| Oct 15, 2024 | 115,100.00 | 117,800.00 | 114,800.00 | 115,300.00 | 111,806.06 | 128,355 |
| Oct 14, 2024 | 113,900.00 | 115,600.00 | 112,500.00 | 113,400.00 | 109,963.64 | 85,939 |
| Oct 11, 2024 | 114,500.00 | 117,200.00 | 113,300.00 | 113,400.00 | 109,963.64 | 140,910 |
| Oct 10, 2024 | 115,500.00 | 116,300.00 | 113,300.00 | 113,500.00 | 110,060.61 | 196,499 |
| Oct 8, 2024 | 115,500.00 | 115,500.00 | 111,500.00 | 113,800.00 | 110,351.52 | 149,323 |
| Oct 7, 2024 | 117,100.00 | 117,500.00 | 113,700.00 | 114,900.00 | 111,418.19 | 159,859 |
| Oct 4, 2024 | 118,600.00 | 119,200.00 | 115,000.00 | 117,000.00 | 113,454.55 | 175,236 |
| Oct 2, 2024 | 121,600.00 | 122,600.00 | 117,700.00 | 118,600.00 | 115,006.06 | 158,936 |
| Sep 30, 2024 | 124,500.00 | 125,600.00 | 121,400.00 | 122,100.00 | 118,400.00 | 274,408 |
| Sep 27, 2024 | 123,300.00 | 125,200.00 | 122,200.00 | 123,900.00 | 120,145.46 | 154,588 |
| Sep 26, 2024 | 118,700.00 | 124,500.00 | 118,600.00 | 124,500.00 | 120,727.27 | 362,040 |
| Sep 25, 2024 | 121,000.00 | 122,900.00 | 117,200.00 | 117,400.00 | 113,842.43 | 199,449 |
| Sep 24, 2024 | 120,900.00 | 120,900.00 | 117,000.00 | 119,900.00 | 116,266.67 | 164,292 |
| Sep 23, 2024 | 119,600.00 | 120,700.00 | 117,400.00 | 119,500.00 | 115,878.79 | 175,581 |
| Sep 20, 2024 | 118,500.00 | 121,000.00 | 116,800.00 | 117,300.00 | 113,745.46 | 203,186 |
| Sep 19, 2024 | 119,100.00 | 121,000.00 | 115,500.00 | 117,600.00 | 114,036.37 | 198,776 |
| Sep 13, 2024 | 113,800.00 | 117,800.00 | 113,300.00 | 115,700.00 | 112,193.95 | 150,579 |
| Sep 12, 2024 | 112,400.00 | 112,900.00 | 110,100.00 | 112,900.00 | 109,478.79 | 188,727 |
| Sep 11, 2024 | 113,000.00 | 114,900.00 | 110,300.00 | 111,100.00 | 107,733.34 | 189,475 |
| Sep 10, 2024 | 110,800.00 | 114,000.00 | 110,500.00 | 111,100.00 | 107,733.34 | 178,820 |
| Sep 9, 2024 | 108,400.00 | 111,000.00 | 106,200.00 | 110,000.00 | 106,666.67 | 136,875 |
| Sep 6, 2024 | 111,800.00 | 111,800.00 | 107,100.00 | 109,400.00 | 106,084.85 | 162,803 |
| Sep 5, 2024 | 111,800.00 | 112,700.00 | 108,700.00 | 110,700.00 | 107,345.46 | 239,881 |
| Sep 4, 2024 | 109,500.00 | 110,800.00 | 108,100.00 | 110,800.00 | 107,442.43 | 252,510 |
| Sep 3, 2024 | 113,300.00 | 113,300.00 | 109,500.00 | 111,300.00 | 107,927.27 | 175,833 |
| Sep 2, 2024 | 112,000.00 | 113,800.00 | 111,600.00 | 112,600.00 | 109,187.88 | 126,075 |
| Aug 30, 2024 | 113,800.00 | 115,200.00 | 111,900.00 | 112,000.00 | 108,606.06 | 277,993 |
| Aug 29, 2024 | 116,700.00 | 118,100.00 | 111,500.00 | 112,700.00 | 109,284.85 | 369,583 |
| Aug 28, 2024 | 112,600.00 | 118,900.00 | 111,600.00 | 116,100.00 | 112,581.82 | 330,783 |
| Aug 27, 2024 | 115,200.00 | 115,200.00 | 109,600.00 | 111,600.00 | 108,218.19 | 247,715 |
| Aug 26, 2024 | 115,000.00 | 119,300.00 | 114,800.00 | 115,500.00 | 112,000.00 | 199,044 |
| Aug 23, 2024 | 108,600.00 | 115,400.00 | 108,000.00 | 114,100.00 | 110,642.43 | 347,865 |
| Aug 22, 2024 | 108,300.00 | 110,200.00 | 107,800.00 | 108,000.00 | 104,727.27 | 91,285 |
| Aug 21, 2024 | 106,700.00 | 109,700.00 | 106,100.00 | 108,500.00 | 105,212.13 | 162,593 |
| Aug 20, 2024 | 105,700.00 | 106,700.00 | 104,300.00 | 105,800.00 | 102,593.95 | 130,291 |
| Aug 19, 2024 | 109,000.00 | 110,000.00 | 103,900.00 | 104,700.00 | 101,527.27 | 234,925 |
| Aug 16, 2024 | 110,000.00 | 110,700.00 | 108,600.00 | 109,300.00 | 105,987.88 | 148,187 |
| Aug 14, 2024 | 110,400.00 | 111,200.00 | 107,200.00 | 108,200.00 | 104,921.22 | 172,871 |
| Aug 13, 2024 | 106,900.00 | 111,900.00 | 106,800.00 | 109,100.00 | 105,793.95 | 306,102 |
| Aug 12, 2024 | 105,600.00 | 108,200.00 | 105,000.00 | 106,900.00 | 103,660.61 | 167,179 |
| Aug 9, 2024 | 106,100.00 | 108,800.00 | 105,500.00 | 106,100.00 | 102,884.85 | 233,413 |
| Aug 8, 2024 | 103,900.00 | 106,700.00 | 102,100.00 | 105,100.00 | 101,915.16 | 619,177 |
| Aug 7, 2024 | 104,600.00 | 107,900.00 | 102,000.00 | 107,100.00 | 103,854.55 | 357,676 |
| Aug 6, 2024 | 108,700.00 | 111,800.00 | 105,600.00 | 106,800.00 | 103,563.64 | 435,132 |
| Aug 5, 2024 | 112,500.00 | 113,500.00 | 103,700.00 | 107,400.00 | 104,145.46 | 366,227 |
| Aug 2, 2024 | 117,300.00 | 120,300.00 | 112,200.00 | 115,400.00 | 111,903.03 | 472,854 |
| Aug 1, 2024 | 120,300.00 | 122,500.00 | 119,600.00 | 121,500.00 | 117,818.19 | 113,843 |
| Jul 31, 2024 | 120,000.00 | 123,400.00 | 119,500.00 | 121,500.00 | 117,818.19 | 197,766 |
| Jul 30, 2024 | 122,800.00 | 125,700.00 | 121,400.00 | 121,400.00 | 117,721.22 | 123,579 |
| Jul 29, 2024 | 122,900.00 | 125,700.00 | 121,200.00 | 124,700.00 | 120,921.22 | 170,341 |
| Jul 26, 2024 | 119,300.00 | 124,000.00 | 119,100.00 | 123,100.00 | 119,369.70 | 270,723 |
| Jul 25, 2024 | 118,300.00 | 121,800.00 | 118,200.00 | 118,200.00 | 114,618.19 | 262,704 |
| Jul 24, 2024 | 117,200.00 | 118,400.00 | 116,300.00 | 117,800.00 | 114,230.30 | 139,179 |
| Jul 23, 2024 | 119,900.00 | 123,900.00 | 118,000.00 | 118,000.00 | 114,424.24 | 257,388 |
| Jul 22, 2024 | 119,100.00 | 119,900.00 | 117,500.00 | 119,100.00 | 115,490.91 | 83,047 |
| Jul 19, 2024 | 119,000.00 | 119,900.00 | 116,700.00 | 119,100.00 | 115,490.91 | 220,260 |
| Jul 18, 2024 | 120,800.00 | 122,500.00 | 119,300.00 | 120,400.00 | 116,751.52 | 155,827 |
| Jul 17, 2024 | 125,100.00 | 125,200.00 | 120,000.00 | 120,800.00 | 117,139.40 | 362,194 |
| Jul 16, 2024 | 126,800.00 | 127,500.00 | 123,900.00 | 125,600.00 | 121,793.95 | 201,367 |
| Jul 15, 2024 | 126,100.00 | 129,500.00 | 125,200.00 | 127,600.00 | 123,733.34 | 172,545 |
| Jul 12, 2024 | 2:1 Stock Splits | |||||
| Jul 12, 2024 | 127,900.00 | 129,200.00 | 120,100.00 | 124,900.00 | 121,115.16 | 407,483 |
| Jul 11, 2024 | 123,250.00 | 128,500.00 | 122,500.00 | 126,250.00 | 122,424.24 | 807,666 |
| Jul 10, 2024 | 121,500.00 | 124,250.00 | 120,250.00 | 123,000.00 | 119,272.73 | 1,007,430 |
| Jul 9, 2024 | 123,250.00 | 123,750.00 | 119,250.00 | 122,000.00 | 118,303.03 | 386,870 |
| Jul 8, 2024 | 123,250.00 | 124,250.00 | 120,750.00 | 122,750.00 | 119,030.30 | 277,136 |
| Jul 5, 2024 | 124,500.00 | 126,500.00 | 120,750.00 | 122,750.00 | 119,030.30 | 468,722 |
| Jul 4, 2024 | 122,000.00 | 128,750.00 | 122,000.00 | 125,000.00 | 121,212.13 | 470,048 |
| Jul 3, 2024 | 119,250.00 | 128,250.00 | 117,500.00 | 124,500.00 | 120,727.27 | 1,017,296 |
| Jul 2, 2024 | 119,250.00 | 120,750.00 | 114,500.00 | 119,250.00 | 115,636.37 | 738,854 |
| Jul 1, 2024 | 113,500.00 | 124,000.00 | 113,250.00 | 120,250.00 | 116,606.06 | 1,967,472 |
| Jun 28, 2024 | 116,000.00 | 120,500.00 | 108,750.00 | 109,500.00 | 106,181.82 | 1,838,088 |
| Jun 27, 2024 | 114,000.00 | 116,250.00 | 111,000.00 | 114,750.00 | 111,272.73 | 501,314 |
| Jun 26, 2024 | 111,750.00 | 116,500.00 | 110,750.00 | 114,250.00 | 110,787.88 | 564,032 |
| Jun 25, 2024 | 110,750.00 | 114,750.00 | 109,750.00 | 113,500.00 | 110,060.61 | 577,512 |
| Jun 24, 2024 | 108,000.00 | 113,750.00 | 107,500.00 | 109,500.00 | 106,181.82 | 514,994 |
| Jun 21, 2024 | 107,250.00 | 109,500.00 | 106,000.00 | 108,000.00 | 104,727.27 | 417,008 |
| Jun 20, 2024 | 106,250.00 | 112,000.00 | 105,500.00 | 107,500.00 | 104,242.43 | 452,684 |
| Jun 19, 2024 | 101,750.00 | 109,000.00 | 99,700.00 | 107,000.00 | 103,757.58 | 841,164 |
| Jun 18, 2024 | 95,050.00 | 102,000.00 | 94,550.00 | 101,250.00 | 98,181.82 | 786,446 |
| Jun 17, 2024 | 94,850.00 | 95,750.00 | 93,250.00 | 95,000.00 | 92,121.22 | 261,608 |
| Jun 14, 2024 | 89,800.00 | 100,500.00 | 89,300.00 | 94,500.00 | 91,636.37 | 1,631,172 |
| Jun 13, 2024 | 90,800.00 | 92,000.00 | 89,800.00 | 89,800.00 | 87,078.79 | 193,842 |
| Jun 12, 2024 | 92,000.00 | 92,600.00 | 90,400.00 | 90,500.00 | 87,757.58 | 143,804 |
| Jun 11, 2024 | 92,100.00 | 93,050.00 | 91,550.00 | 92,000.00 | 89,212.13 | 136,350 |
| Jun 10, 2024 | 90,800.00 | 92,450.00 | 90,100.00 | 91,500.00 | 88,727.27 | 110,524 |
| Jun 7, 2024 | 91,850.00 | 93,000.00 | 90,950.00 | 91,750.00 | 88,969.70 | 119,356 |
| Jun 5, 2024 | 91,100.00 | 92,350.00 | 90,150.00 | 91,800.00 | 89,018.19 | 143,982 |
| Jun 4, 2024 | 93,150.00 | 93,750.00 | 90,550.00 | 90,950.00 | 88,193.95 | 161,974 |
| Jun 3, 2024 | 90,500.00 | 94,950.00 | 90,250.00 | 94,050.00 | 91,200.00 | 239,400 |
| May 31, 2024 | 91,250.00 | 91,250.00 | 89,250.00 | 89,750.00 | 87,030.30 | 214,018 |
| May 30, 2024 | 90,550.00 | 91,150.00 | 89,950.00 | 90,350.00 | 87,612.13 | 92,708 |
| May 29, 2024 | 91,100.00 | 92,400.00 | 90,850.00 | 91,200.00 | 88,436.37 | 177,608 |
| May 28, 2024 | 91,650.00 | 92,700.00 | 91,400.00 | 92,000.00 | 89,212.13 | 94,124 |
| May 27, 2024 | 93,100.00 | 93,500.00 | 91,500.00 | 92,050.00 | 89,260.61 | 95,376 |
| May 24, 2024 | 93,150.00 | 94,000.00 | 92,650.00 | 92,850.00 | 90,036.37 | 87,318 |
| May 23, 2024 | 93,600.00 | 95,600.00 | 93,600.00 | 94,000.00 | 91,151.52 | 102,602 |
| May 22, 2024 | 93,000.00 | 94,700.00 | 91,400.00 | 93,900.00 | 91,054.55 | 157,814 |
| May 21, 2024 | 92,600.00 | 93,550.00 | 91,700.00 | 93,450.00 | 90,618.19 | 77,402 |
| May 20, 2024 | 96,200.00 | 96,250.00 | 92,750.00 | 93,400.00 | 90,569.70 | 110,210 |
| May 17, 2024 | 94,600.00 | 96,100.00 | 94,600.00 | 95,650.00 | 92,751.52 | 183,004 |
| May 16, 2024 | 94,850.00 | 95,750.00 | 94,100.00 | 95,500.00 | 92,606.06 | 214,802 |
| May 14, 2024 | 92,500.00 | 94,750.00 | 92,150.00 | 94,050.00 | 91,200.00 | 256,526 |
| May 13, 2024 | 91,900.00 | 92,750.00 | 91,250.00 | 91,850.00 | 89,066.67 | 82,346 |
| May 10, 2024 | 91,900.00 | 92,250.00 | 91,100.00 | 91,400.00 | 88,630.30 | 150,902 |
| May 9, 2024 | 92,900.00 | 93,250.00 | 90,750.00 | 90,950.00 | 88,193.95 | 181,446 |
| May 8, 2024 | 92,500.00 | 93,400.00 | 92,200.00 | 92,800.00 | 89,987.88 | 120,116 |
| May 7, 2024 | 92,450.00 | 92,500.00 | 91,500.00 | 92,500.00 | 89,696.97 | 122,594 |
| May 3, 2024 | 92,600.00 | 92,750.00 | 91,300.00 | 91,650.00 | 88,872.73 | 97,738 |
| May 2, 2024 | 88,800.00 | 92,400.00 | 88,800.00 | 92,200.00 | 89,406.06 | 195,432 |
| Apr 30, 2024 | 91,100.00 | 91,850.00 | 90,500.00 | 91,000.00 | 88,242.43 | 198,856 |
| Apr 29, 2024 | 91,600.00 | 92,400.00 | 90,100.00 | 91,450.00 | 88,678.79 | 175,918 |
| Apr 26, 2024 | 90,850.00 | 92,850.00 | 89,900.00 | 92,000.00 | 89,212.13 | 200,540 |
| Apr 25, 2024 | 88,150.00 | 90,750.00 | 88,150.00 | 90,000.00 | 87,272.73 | 182,760 |
| Apr 24, 2024 | 89,300.00 | 89,300.00 | 88,200.00 | 89,000.00 | 86,303.03 | 84,810 |
| Apr 23, 2024 | 88,400.00 | 89,250.00 | 87,950.00 | 88,500.00 | 85,818.19 | 75,862 |
| Apr 22, 2024 | 86,400.00 | 88,950.00 | 85,900.00 | 88,950.00 | 86,254.55 | 161,292 |