Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
31,650.00
+400.00
+(1.28%)
At close: March 7 at 3:30:17 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 |
|---|---|---|---|---|---|---|
| Mar 7, 2025 | 31,600.00 | 33,250.00 | 30,950.00 | 31,650.00 | 31,650.00 | 505,006 |
| Mar 6, 2025 | 32,750.00 | 33,450.00 | 30,650.00 | 31,250.00 | 31,250.00 | 545,993 |
| Mar 5, 2025 | 32,600.00 | 34,250.00 | 32,150.00 | 33,700.00 | 33,700.00 | 381,748 |
| Mar 4, 2025 | 36,900.00 | 36,900.00 | 33,450.00 | 34,250.00 | 34,250.00 | 675,506 |
| Feb 28, 2025 | 38,950.00 | 39,900.00 | 38,500.00 | 38,600.00 | 38,600.00 | 222,838 |
| Feb 27, 2025 | 40,250.00 | 40,250.00 | 39,400.00 | 39,600.00 | 39,600.00 | 199,318 |
| Feb 26, 2025 | 40,000.00 | 42,200.00 | 39,200.00 | 40,200.00 | 40,200.00 | 730,692 |
| Feb 25, 2025 | 38,150.00 | 39,100.00 | 38,100.00 | 38,500.00 | 38,500.00 | 185,721 |
| Feb 24, 2025 | 39,000.00 | 39,300.00 | 38,200.00 | 38,550.00 | 38,550.00 | 262,284 |
| Feb 21, 2025 | 39,400.00 | 39,950.00 | 38,600.00 | 39,000.00 | 39,000.00 | 605,858 |
| Feb 20, 2025 | 42,150.00 | 43,950.00 | 40,450.00 | 42,500.00 | 42,500.00 | 733,767 |
| Feb 19, 2025 | 40,850.00 | 42,050.00 | 39,850.00 | 42,000.00 | 42,000.00 | 440,502 |
| Feb 18, 2025 | 41,000.00 | 41,300.00 | 40,300.00 | 40,650.00 | 40,650.00 | 179,587 |
| Feb 17, 2025 | 42,550.00 | 42,700.00 | 40,500.00 | 41,000.00 | 41,000.00 | 285,132 |
| Feb 14, 2025 | 41,150.00 | 42,900.00 | 41,100.00 | 42,250.00 | 42,250.00 | 307,723 |
| Feb 13, 2025 | 41,000.00 | 42,600.00 | 40,950.00 | 41,150.00 | 41,150.00 | 288,338 |
| Feb 12, 2025 | 42,000.00 | 44,600.00 | 40,750.00 | 41,200.00 | 41,200.00 | 737,852 |
| Feb 11, 2025 | 40,650.00 | 42,550.00 | 40,300.00 | 42,200.00 | 42,200.00 | 323,899 |
| Feb 10, 2025 | 39,700.00 | 40,850.00 | 39,250.00 | 40,650.00 | 40,650.00 | 180,366 |
| Feb 7, 2025 | 40,000.00 | 40,500.00 | 39,650.00 | 39,800.00 | 39,800.00 | 124,459 |
| Feb 6, 2025 | 40,300.00 | 40,950.00 | 39,900.00 | 40,100.00 | 40,100.00 | 135,446 |
| Feb 5, 2025 | 40,700.00 | 41,250.00 | 39,850.00 | 40,250.00 | 40,250.00 | 183,696 |
| Feb 4, 2025 | 39,800.00 | 40,650.00 | 38,700.00 | 40,250.00 | 40,250.00 | 238,339 |
| Feb 3, 2025 | 39,550.00 | 39,600.00 | 38,000.00 | 38,450.00 | 38,450.00 | 197,773 |
| Jan 31, 2025 | 40,500.00 | 40,500.00 | 39,800.00 | 40,000.00 | 40,000.00 | 144,625 |
| Jan 24, 2025 | 38,800.00 | 40,800.00 | 38,400.00 | 39,950.00 | 39,950.00 | 398,439 |
| Jan 23, 2025 | 38,200.00 | 40,100.00 | 37,600.00 | 38,400.00 | 38,400.00 | 361,159 |
| Jan 22, 2025 | 38,500.00 | 39,100.00 | 37,550.00 | 38,150.00 | 38,150.00 | 201,570 |
| Jan 21, 2025 | 38,250.00 | 38,800.00 | 37,900.00 | 38,200.00 | 38,200.00 | 131,555 |
| Jan 20, 2025 | 38,950.00 | 38,950.00 | 37,500.00 | 37,850.00 | 37,850.00 | 186,260 |
| Jan 17, 2025 | 38,150.00 | 39,200.00 | 38,050.00 | 38,700.00 | 38,700.00 | 121,782 |
| Jan 16, 2025 | 38,650.00 | 39,000.00 | 38,150.00 | 38,300.00 | 38,300.00 | 123,742 |
| Jan 15, 2025 | 38,550.00 | 38,700.00 | 37,450.00 | 38,050.00 | 38,050.00 | 111,475 |
| Jan 14, 2025 | 38,500.00 | 39,000.00 | 38,250.00 | 38,400.00 | 38,400.00 | 60,686 |
| Jan 13, 2025 | 38,250.00 | 39,400.00 | 38,150.00 | 38,200.00 | 38,200.00 | 138,388 |
| Jan 10, 2025 | 38,050.00 | 39,050.00 | 37,650.00 | 38,600.00 | 38,600.00 | 177,587 |
| Jan 9, 2025 | 38,550.00 | 38,900.00 | 37,650.00 | 38,400.00 | 38,400.00 | 226,133 |
| Jan 8, 2025 | 37,050.00 | 39,700.00 | 36,500.00 | 38,650.00 | 38,650.00 | 487,842 |
| Jan 7, 2025 | 37,400.00 | 39,700.00 | 36,350.00 | 37,050.00 | 37,050.00 | 626,060 |
| Jan 6, 2025 | 36,400.00 | 37,450.00 | 35,850.00 | 37,150.00 | 37,150.00 | 159,035 |
| Jan 3, 2025 | 34,700.00 | 36,450.00 | 34,700.00 | 36,200.00 | 36,200.00 | 136,020 |
| Jan 2, 2025 | 35,100.00 | 35,550.00 | 34,650.00 | 34,850.00 | 34,850.00 | 122,588 |
| Dec 30, 2024 | 35,100.00 | 35,750.00 | 34,900.00 | 35,150.00 | 35,150.00 | 135,792 |
| Dec 27, 2024 | 35,500.00 | 36,350.00 | 35,200.00 | 35,500.00 | 35,500.00 | 143,227 |
| Dec 26, 2024 | 37,200.00 | 37,200.00 | 35,700.00 | 35,800.00 | 35,800.00 | 156,781 |
| Dec 24, 2024 | 36,900.00 | 37,750.00 | 36,300.00 | 36,800.00 | 36,800.00 | 111,233 |
| Dec 23, 2024 | 36,150.00 | 37,050.00 | 35,800.00 | 36,650.00 | 36,650.00 | 136,368 |
| Dec 20, 2024 | 36,150.00 | 36,750.00 | 35,000.00 | 36,150.00 | 36,150.00 | 231,716 |
| Dec 19, 2024 | 36,950.00 | 37,100.00 | 36,000.00 | 36,100.00 | 36,100.00 | 331,034 |
| Dec 18, 2024 | 38,250.00 | 39,050.00 | 37,750.00 | 38,050.00 | 38,050.00 | 236,354 |
| Dec 17, 2024 | 41,850.00 | 42,000.00 | 37,700.00 | 38,200.00 | 38,200.00 | 522,653 |
| Dec 16, 2024 | 41,500.00 | 42,250.00 | 40,900.00 | 41,650.00 | 41,650.00 | 255,822 |
| Dec 13, 2024 | 41,650.00 | 42,500.00 | 40,600.00 | 40,900.00 | 40,900.00 | 256,033 |
| Dec 12, 2024 | 40,000.00 | 41,800.00 | 40,000.00 | 41,600.00 | 41,600.00 | 434,553 |
| Dec 11, 2024 | 39,650.00 | 39,950.00 | 38,600.00 | 39,250.00 | 39,250.00 | 244,327 |
| Dec 10, 2024 | 39,700.00 | 40,500.00 | 38,750.00 | 39,850.00 | 39,850.00 | 411,482 |
| Dec 9, 2024 | 42,850.00 | 43,300.00 | 39,450.00 | 39,600.00 | 39,600.00 | 436,008 |
| Dec 6, 2024 | 46,050.00 | 46,050.00 | 43,000.00 | 43,300.00 | 43,300.00 | 395,168 |
| Dec 5, 2024 | 46,050.00 | 46,550.00 | 44,600.00 | 46,400.00 | 46,400.00 | 443,224 |
| Dec 4, 2024 | 43,450.00 | 45,750.00 | 42,700.00 | 45,600.00 | 45,600.00 | 369,999 |
| Dec 3, 2024 | 45,900.00 | 47,350.00 | 44,600.00 | 44,750.00 | 44,750.00 | 383,618 |
| Dec 2, 2024 | 46,100.00 | 47,100.00 | 45,350.00 | 45,900.00 | 45,900.00 | 513,987 |
| Nov 29, 2024 | 44,450.00 | 45,500.00 | 43,500.00 | 45,500.00 | 45,500.00 | 323,748 |
| Nov 28, 2024 | 46,600.00 | 47,450.00 | 44,650.00 | 44,850.00 | 44,850.00 | 548,062 |
| Nov 27, 2024 | 43,300.00 | 46,500.00 | 43,000.00 | 45,650.00 | 45,650.00 | 723,181 |
| Nov 26, 2024 | 42,100.00 | 44,100.00 | 41,600.00 | 43,900.00 | 43,900.00 | 471,744 |
| Nov 25, 2024 | 43,950.00 | 44,300.00 | 42,550.00 | 43,200.00 | 43,200.00 | 558,034 |
| Nov 22, 2024 | 41,050.00 | 42,700.00 | 40,150.00 | 41,550.00 | 41,550.00 | 445,838 |
| Nov 21, 2024 | 39,750.00 | 41,150.00 | 39,400.00 | 40,450.00 | 40,450.00 | 283,618 |
| Nov 20, 2024 | 40,900.00 | 43,500.00 | 39,100.00 | 39,350.00 | 39,350.00 | 487,186 |
| Nov 19, 2024 | 41,250.00 | 41,250.00 | 39,500.00 | 40,800.00 | 40,800.00 | 314,208 |
| Nov 18, 2024 | 42,450.00 | 42,450.00 | 40,650.00 | 41,050.00 | 41,050.00 | 281,006 |
| Nov 15, 2024 | 41,300.00 | 42,750.00 | 40,700.00 | 41,700.00 | 41,700.00 | 358,504 |
| Nov 14, 2024 | 39,350.00 | 42,700.00 | 38,700.00 | 41,850.00 | 41,850.00 | 512,552 |
| Nov 13, 2024 | 38,750.00 | 40,100.00 | 37,900.00 | 38,150.00 | 38,150.00 | 260,046 |
| Nov 12, 2024 | 40,300.00 | 43,200.00 | 39,800.00 | 40,250.00 | 40,250.00 | 789,410 |
| Nov 11, 2024 | 41,900.00 | 42,450.00 | 39,450.00 | 39,800.00 | 39,800.00 | 279,613 |
| Nov 8, 2024 | 41,550.00 | 41,750.00 | 38,900.00 | 40,650.00 | 40,650.00 | 433,574 |
| Nov 7, 2024 | 43,250.00 | 44,700.00 | 40,950.00 | 41,600.00 | 41,600.00 | 543,087 |
| Nov 6, 2024 | 40,200.00 | 44,350.00 | 39,500.00 | 42,500.00 | 42,500.00 | 2,194,073 |
| Nov 5, 2024 | 36,950.00 | 40,800.00 | 36,400.00 | 40,100.00 | 40,100.00 | 547,754 |
| Nov 4, 2024 | 38,100.00 | 38,150.00 | 36,450.00 | 36,650.00 | 36,650.00 | 280,210 |
| Nov 1, 2024 | 38,000.00 | 38,850.00 | 37,350.00 | 38,400.00 | 38,400.00 | 154,880 |
| Oct 31, 2024 | 39,000.00 | 39,350.00 | 37,250.00 | 38,900.00 | 38,900.00 | 283,767 |
| Oct 30, 2024 | 39,050.00 | 39,700.00 | 38,400.00 | 39,000.00 | 39,000.00 | 317,756 |
| Oct 29, 2024 | 35,150.00 | 39,750.00 | 34,500.00 | 39,350.00 | 39,350.00 | 940,861 |
| Oct 28, 2024 | 33,550.00 | 35,050.00 | 33,300.00 | 34,950.00 | 34,950.00 | 125,752 |
| Oct 25, 2024 | 32,950.00 | 33,800.00 | 32,650.00 | 33,550.00 | 33,550.00 | 108,320 |
| Oct 24, 2024 | 32,550.00 | 32,900.00 | 32,250.00 | 32,700.00 | 32,700.00 | 90,772 |
| Oct 23, 2024 | 32,700.00 | 33,800.00 | 32,150.00 | 33,200.00 | 33,200.00 | 93,907 |
| Oct 22, 2024 | 34,000.00 | 34,350.00 | 31,500.00 | 32,700.00 | 32,700.00 | 145,981 |
| Oct 21, 2024 | 33,550.00 | 34,650.00 | 33,500.00 | 34,300.00 | 34,300.00 | 97,942 |
| Oct 18, 2024 | 34,600.00 | 34,600.00 | 33,350.00 | 33,350.00 | 33,350.00 | 101,421 |
| Oct 17, 2024 | 34,650.00 | 34,800.00 | 33,950.00 | 34,250.00 | 34,250.00 | 74,301 |
| Oct 16, 2024 | 35,550.00 | 35,800.00 | 34,250.00 | 34,450.00 | 34,450.00 | 159,077 |
| Oct 15, 2024 | 36,750.00 | 36,850.00 | 35,700.00 | 35,850.00 | 35,850.00 | 82,514 |
| Oct 14, 2024 | 35,650.00 | 36,800.00 | 35,000.00 | 36,750.00 | 36,750.00 | 157,438 |
| Oct 11, 2024 | 36,450.00 | 36,800.00 | 35,450.00 | 35,500.00 | 35,500.00 | 112,481 |
| Oct 10, 2024 | 37,550.00 | 37,850.00 | 35,350.00 | 36,100.00 | 36,100.00 | 204,998 |
| Oct 8, 2024 | 38,250.00 | 38,300.00 | 37,000.00 | 37,150.00 | 37,150.00 | 142,764 |
| Oct 7, 2024 | 38,000.00 | 38,950.00 | 37,250.00 | 37,900.00 | 37,900.00 | 413,226 |
| Oct 4, 2024 | 34,400.00 | 38,750.00 | 34,050.00 | 37,550.00 | 37,550.00 | 806,658 |
| Oct 2, 2024 | 33,450.00 | 34,650.00 | 32,800.00 | 34,100.00 | 34,100.00 | 133,086 |
| Sep 30, 2024 | 35,550.00 | 35,800.00 | 33,900.00 | 34,000.00 | 34,000.00 | 170,047 |
| Sep 27, 2024 | 35,000.00 | 35,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | 115,718 |
| Sep 26, 2024 | 34,900.00 | 35,300.00 | 34,500.00 | 35,000.00 | 35,000.00 | 119,301 |
| Sep 25, 2024 | 34,050.00 | 36,450.00 | 33,600.00 | 34,800.00 | 34,800.00 | 404,173 |
| Sep 24, 2024 | 32,400.00 | 34,400.00 | 32,350.00 | 33,850.00 | 33,850.00 | 228,119 |
| Sep 23, 2024 | 33,100.00 | 33,150.00 | 32,000.00 | 32,550.00 | 32,550.00 | 134,787 |
| Sep 20, 2024 | 33,700.00 | 33,950.00 | 32,800.00 | 33,000.00 | 33,000.00 | 246,514 |
| Sep 19, 2024 | 33,500.00 | 34,700.00 | 33,250.00 | 33,650.00 | 33,650.00 | 161,211 |
| Sep 13, 2024 | 33,950.00 | 34,050.00 | 32,500.00 | 33,400.00 | 33,400.00 | 124,038 |
| Sep 12, 2024 | 32,600.00 | 34,300.00 | 32,450.00 | 33,800.00 | 33,800.00 | 225,452 |
| Sep 11, 2024 | 37,050.00 | 37,600.00 | 32,300.00 | 32,500.00 | 32,500.00 | 752,678 |
| Sep 10, 2024 | 34,150.00 | 34,850.00 | 33,300.00 | 33,700.00 | 33,700.00 | 302,684 |
| Sep 9, 2024 | 32,350.00 | 34,450.00 | 31,900.00 | 34,150.00 | 34,150.00 | 154,183 |
| Sep 6, 2024 | 34,500.00 | 34,750.00 | 32,800.00 | 33,100.00 | 33,100.00 | 176,282 |
| Sep 5, 2024 | 32,850.00 | 35,800.00 | 32,850.00 | 34,500.00 | 34,500.00 | 381,072 |
| Sep 4, 2024 | 34,300.00 | 34,400.00 | 32,200.00 | 32,550.00 | 32,550.00 | 251,285 |
| Sep 3, 2024 | 33,450.00 | 36,500.00 | 33,400.00 | 34,750.00 | 34,750.00 | 591,156 |
| Sep 2, 2024 | 33,300.00 | 35,000.00 | 32,600.00 | 33,950.00 | 33,950.00 | 348,073 |
| Aug 30, 2024 | 29,900.00 | 33,600.00 | 29,900.00 | 33,300.00 | 33,300.00 | 624,435 |
| Aug 29, 2024 | 29,450.00 | 30,350.00 | 29,200.00 | 30,100.00 | 30,100.00 | 147,058 |
| Aug 28, 2024 | 30,000.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,800.00 | 116,082 |
| Aug 27, 2024 | 31,100.00 | 31,400.00 | 29,200.00 | 30,150.00 | 30,150.00 | 376,742 |
| Aug 26, 2024 | 31,350.00 | 31,450.00 | 30,900.00 | 30,900.00 | 30,900.00 | 106,811 |
| Aug 23, 2024 | 31,350.00 | 31,550.00 | 30,650.00 | 31,350.00 | 31,350.00 | 136,612 |
| Aug 22, 2024 | 31,550.00 | 32,000.00 | 31,150.00 | 31,300.00 | 31,300.00 | 121,878 |
| Aug 21, 2024 | 31,300.00 | 31,600.00 | 31,050.00 | 31,300.00 | 31,300.00 | 86,716 |
| Aug 20, 2024 | 31,650.00 | 32,000.00 | 31,200.00 | 31,700.00 | 31,700.00 | 141,330 |
| Aug 19, 2024 | 31,050.00 | 32,850.00 | 30,900.00 | 31,300.00 | 31,300.00 | 275,604 |
| Aug 16, 2024 | 32,000.00 | 32,250.00 | 30,950.00 | 30,950.00 | 30,950.00 | 205,715 |
| Aug 14, 2024 | 31,500.00 | 32,250.00 | 31,200.00 | 32,000.00 | 32,000.00 | 164,988 |
| Aug 13, 2024 | 31,500.00 | 32,050.00 | 30,500.00 | 31,050.00 | 31,050.00 | 159,131 |
| Aug 12, 2024 | 31,100.00 | 31,950.00 | 30,950.00 | 31,500.00 | 31,500.00 | 141,145 |
| Aug 9, 2024 | 32,050.00 | 32,600.00 | 31,500.00 | 31,650.00 | 31,650.00 | 213,494 |
| Aug 8, 2024 | 31,500.00 | 31,850.00 | 30,650.00 | 31,400.00 | 31,400.00 | 202,144 |
| Aug 7, 2024 | 31,000.00 | 32,800.00 | 30,000.00 | 32,150.00 | 32,150.00 | 699,892 |
| Aug 6, 2024 | 32,700.00 | 34,800.00 | 32,100.00 | 32,850.00 | 32,850.00 | 418,653 |
| Aug 5, 2024 | 36,250.00 | 37,100.00 | 32,150.00 | 33,150.00 | 33,150.00 | 383,466 |
| Aug 2, 2024 | 38,550.00 | 38,550.00 | 37,100.00 | 37,750.00 | 37,750.00 | 128,267 |
| Aug 1, 2024 | 37,450.00 | 39,200.00 | 37,300.00 | 38,550.00 | 38,550.00 | 170,912 |
| Jul 31, 2024 | 36,500.00 | 37,800.00 | 36,100.00 | 37,500.00 | 37,500.00 | 125,145 |
| Jul 30, 2024 | 37,600.00 | 38,100.00 | 36,700.00 | 36,700.00 | 36,700.00 | 116,945 |
| Jul 29, 2024 | 37,300.00 | 37,950.00 | 37,200.00 | 37,600.00 | 37,600.00 | 78,202 |
| Jul 26, 2024 | 37,050.00 | 38,400.00 | 36,450.00 | 37,550.00 | 37,550.00 | 132,012 |
| Jul 25, 2024 | 36,750.00 | 37,250.00 | 36,500.00 | 37,000.00 | 37,000.00 | 144,821 |
| Jul 24, 2024 | 36,900.00 | 37,800.00 | 36,800.00 | 37,350.00 | 37,350.00 | 164,321 |
| Jul 23, 2024 | 38,900.00 | 38,900.00 | 36,000.00 | 37,300.00 | 37,300.00 | 567,898 |
| Jul 22, 2024 | 40,000.00 | 40,300.00 | 38,850.00 | 39,000.00 | 39,000.00 | 210,683 |
| Jul 19, 2024 | 40,100.00 | 40,450.00 | 39,800.00 | 40,050.00 | 40,050.00 | 134,545 |
| Jul 18, 2024 | 39,950.00 | 40,700.00 | 39,500.00 | 40,300.00 | 40,300.00 | 158,125 |
| Jul 17, 2024 | 41,000.00 | 41,150.00 | 40,350.00 | 40,350.00 | 40,350.00 | 231,490 |
| Jul 16, 2024 | 43,850.00 | 44,250.00 | 40,050.00 | 40,600.00 | 40,600.00 | 885,859 |
| Jul 15, 2024 | 43,250.00 | 45,200.00 | 42,700.00 | 43,600.00 | 43,600.00 | 664,238 |
| Jul 12, 2024 | 42,250.00 | 43,850.00 | 42,250.00 | 42,550.00 | 42,550.00 | 190,601 |
| Jul 11, 2024 | 43,850.00 | 43,850.00 | 42,100.00 | 42,100.00 | 42,100.00 | 196,868 |
| Jul 10, 2024 | 42,900.00 | 43,850.00 | 42,150.00 | 43,350.00 | 43,350.00 | 159,610 |
| Jul 9, 2024 | 42,950.00 | 43,400.00 | 42,600.00 | 42,950.00 | 42,950.00 | 108,051 |
| Jul 8, 2024 | 42,200.00 | 43,200.00 | 42,100.00 | 43,000.00 | 43,000.00 | 106,164 |
| Jul 5, 2024 | 42,100.00 | 42,850.00 | 42,100.00 | 42,400.00 | 42,400.00 | 112,514 |
| Jul 4, 2024 | 43,350.00 | 43,400.00 | 42,100.00 | 42,450.00 | 42,450.00 | 145,982 |
| Jul 3, 2024 | 43,400.00 | 43,800.00 | 42,700.00 | 43,350.00 | 43,350.00 | 135,587 |
| Jul 2, 2024 | 43,350.00 | 44,700.00 | 43,000.00 | 43,450.00 | 43,450.00 | 238,641 |
| Jul 1, 2024 | 42,700.00 | 43,500.00 | 42,150.00 | 43,400.00 | 43,400.00 | 139,570 |
| Jun 28, 2024 | 41,850.00 | 43,600.00 | 41,700.00 | 42,650.00 | 42,650.00 | 201,843 |
| Jun 27, 2024 | 43,000.00 | 43,550.00 | 41,550.00 | 41,850.00 | 41,850.00 | 180,986 |
| Jun 26, 2024 | 43,400.00 | 44,650.00 | 42,300.00 | 42,600.00 | 42,600.00 | 603,730 |
| Jun 25, 2024 | 40,300.00 | 41,400.00 | 40,150.00 | 41,150.00 | 41,150.00 | 118,421 |
| Jun 24, 2024 | 41,400.00 | 41,400.00 | 40,250.00 | 40,300.00 | 40,300.00 | 108,614 |
| Jun 21, 2024 | 41,100.00 | 41,400.00 | 40,350.00 | 41,250.00 | 41,250.00 | 190,150 |
| Jun 20, 2024 | 41,250.00 | 42,650.00 | 41,200.00 | 41,600.00 | 41,600.00 | 175,331 |
| Jun 19, 2024 | 42,200.00 | 42,950.00 | 41,050.00 | 41,150.00 | 41,150.00 | 260,889 |
| Jun 18, 2024 | 40,150.00 | 43,750.00 | 39,300.00 | 42,700.00 | 42,700.00 | 550,704 |
| Jun 17, 2024 | 40,000.00 | 40,250.00 | 39,550.00 | 40,100.00 | 40,100.00 | 136,270 |
| Jun 14, 2024 | 40,750.00 | 40,950.00 | 39,900.00 | 40,000.00 | 40,000.00 | 160,921 |
| Jun 13, 2024 | 40,550.00 | 41,300.00 | 40,500.00 | 40,750.00 | 40,750.00 | 221,042 |
| Jun 12, 2024 | 40,800.00 | 40,900.00 | 39,900.00 | 40,300.00 | 40,300.00 | 231,460 |
| Jun 11, 2024 | 41,300.00 | 41,400.00 | 39,900.00 | 40,750.00 | 40,750.00 | 354,047 |
| Jun 10, 2024 | 42,500.00 | 42,550.00 | 41,800.00 | 42,050.00 | 42,050.00 | 174,291 |
| Jun 7, 2024 | 43,250.00 | 43,450.00 | 42,650.00 | 42,900.00 | 42,900.00 | 147,174 |
| Jun 5, 2024 | 43,200.00 | 43,650.00 | 42,600.00 | 43,250.00 | 43,250.00 | 136,399 |
| Jun 4, 2024 | 44,200.00 | 44,400.00 | 43,250.00 | 43,350.00 | 43,350.00 | 139,220 |
| Jun 3, 2024 | 43,100.00 | 44,400.00 | 42,850.00 | 43,850.00 | 43,850.00 | 235,182 |
| May 31, 2024 | 42,300.00 | 42,750.00 | 41,800.00 | 42,700.00 | 42,700.00 | 158,523 |
| May 30, 2024 | 43,000.00 | 43,150.00 | 41,900.00 | 42,150.00 | 42,150.00 | 267,956 |
| May 29, 2024 | 43,250.00 | 43,950.00 | 42,950.00 | 43,000.00 | 43,000.00 | 230,000 |
| May 28, 2024 | 44,400.00 | 44,850.00 | 43,400.00 | 43,550.00 | 43,550.00 | 258,275 |
| May 27, 2024 | 46,400.00 | 47,000.00 | 44,250.00 | 44,850.00 | 44,850.00 | 615,250 |
| May 24, 2024 | 43,550.00 | 44,150.00 | 43,050.00 | 43,150.00 | 43,150.00 | 311,426 |
| May 23, 2024 | 43,400.00 | 44,300.00 | 43,100.00 | 44,250.00 | 44,250.00 | 213,738 |
| May 22, 2024 | 44,300.00 | 44,500.00 | 43,400.00 | 43,550.00 | 43,550.00 | 229,814 |
| May 21, 2024 | 44,900.00 | 45,100.00 | 43,900.00 | 44,250.00 | 44,250.00 | 228,912 |
| May 20, 2024 | 45,200.00 | 45,400.00 | 43,700.00 | 44,250.00 | 44,250.00 | 334,840 |
| May 17, 2024 | 45,600.00 | 46,050.00 | 45,000.00 | 45,250.00 | 45,250.00 | 268,304 |
| May 16, 2024 | 47,550.00 | 47,750.00 | 45,050.00 | 45,550.00 | 45,550.00 | 710,692 |
| May 14, 2024 | 47,300.00 | 48,400.00 | 47,050.00 | 47,050.00 | 47,050.00 | 350,081 |
| May 13, 2024 | 47,800.00 | 48,900.00 | 47,100.00 | 47,250.00 | 47,250.00 | 404,148 |
| May 10, 2024 | 47,750.00 | 49,800.00 | 47,500.00 | 48,250.00 | 48,250.00 | 770,706 |
| May 9, 2024 | 47,700.00 | 48,800.00 | 47,050.00 | 47,200.00 | 47,200.00 | 389,442 |
| May 8, 2024 | 49,350.00 | 50,600.00 | 47,500.00 | 48,200.00 | 48,200.00 | 687,864 |
| May 7, 2024 | 48,700.00 | 48,900.00 | 47,850.00 | 48,050.00 | 48,050.00 | 308,521 |
| May 3, 2024 | 47,900.00 | 48,850.00 | 47,150.00 | 48,000.00 | 48,000.00 | 317,435 |
| May 2, 2024 | 47,400.00 | 48,050.00 | 47,050.00 | 47,150.00 | 47,150.00 | 217,749 |
| Apr 30, 2024 | 48,000.00 | 48,450.00 | 47,150.00 | 47,300.00 | 47,300.00 | 248,180 |
| Apr 29, 2024 | 46,150.00 | 48,350.00 | 45,950.00 | 48,000.00 | 48,000.00 | 363,043 |
| Apr 26, 2024 | 46,000.00 | 46,650.00 | 45,700.00 | 46,050.00 | 46,050.00 | 237,045 |
| Apr 25, 2024 | 46,900.00 | 47,000.00 | 45,950.00 | 45,950.00 | 45,950.00 | 353,784 |
| Apr 24, 2024 | 46,950.00 | 47,800.00 | 46,600.00 | 47,450.00 | 47,450.00 | 339,755 |
| Apr 23, 2024 | 48,000.00 | 53,800.00 | 46,850.00 | 47,000.00 | 47,000.00 | 2,265,230 |
| Apr 22, 2024 | 46,450.00 | 46,950.00 | 45,600.00 | 46,000.00 | 46,000.00 | 325,341 |
| Apr 19, 2024 | 47,950.00 | 48,000.00 | 45,450.00 | 45,950.00 | 45,950.00 | 511,910 |
| Apr 18, 2024 | 45,750.00 | 48,400.00 | 45,400.00 | 48,000.00 | 48,000.00 | 448,105 |
| Apr 17, 2024 | 47,500.00 | 49,150.00 | 47,400.00 | 47,400.00 | 47,400.00 | 474,936 |
| Apr 16, 2024 | 47,750.00 | 48,950.00 | 47,500.00 | 47,500.00 | 47,500.00 | 573,525 |
| Apr 15, 2024 | 48,950.00 | 50,100.00 | 48,250.00 | 48,400.00 | 48,400.00 | 816,364 |
| Apr 12, 2024 | 55,100.00 | 55,300.00 | 51,100.00 | 51,300.00 | 51,300.00 | 1,171,259 |
| Apr 11, 2024 | 56,000.00 | 57,300.00 | 55,500.00 | 55,500.00 | 55,500.00 | 322,587 |
| Apr 9, 2024 | 56,200.00 | 58,800.00 | 55,700.00 | 56,900.00 | 56,900.00 | 644,153 |
| Apr 8, 2024 | 57,500.00 | 58,200.00 | 55,200.00 | 55,500.00 | 55,500.00 | 687,735 |
| Apr 5, 2024 | 57,500.00 | 62,100.00 | 57,400.00 | 59,100.00 | 59,100.00 | 2,389,734 |
| Apr 4, 2024 | 57,000.00 | 57,600.00 | 55,200.00 | 55,500.00 | 55,500.00 | 521,371 |
| Apr 3, 2024 | 56,700.00 | 57,800.00 | 54,600.00 | 56,000.00 | 56,000.00 | 865,958 |
| Apr 2, 2024 | 58,400.00 | 59,000.00 | 56,300.00 | 56,900.00 | 56,900.00 | 707,887 |
| Apr 1, 2024 | 60,900.00 | 60,900.00 | 58,200.00 | 58,700.00 | 58,700.00 | 791,627 |
| Mar 29, 2024 | 61,300.00 | 61,700.00 | 58,100.00 | 60,200.00 | 60,200.00 | 989,207 |
| Mar 28, 2024 | 62,700.00 | 65,200.00 | 60,200.00 | 60,600.00 | 60,600.00 | 1,482,906 |
| Mar 27, 2024 | 62,900.00 | 66,100.00 | 61,300.00 | 62,700.00 | 62,700.00 | 1,997,412 |
| Mar 26, 2024 | 65,100.00 | 65,100.00 | 62,100.00 | 62,700.00 | 62,700.00 | 1,597,582 |
| Mar 25, 2024 | 68,500.00 | 69,900.00 | 64,300.00 | 64,900.00 | 64,900.00 | 1,844,927 |
| Mar 22, 2024 | 73,000.00 | 74,300.00 | 68,400.00 | 69,700.00 | 69,700.00 | 2,325,300 |
| Mar 21, 2024 | 79,800.00 | 79,900.00 | 73,000.00 | 75,700.00 | 75,700.00 | 2,084,374 |
| Mar 20, 2024 | 73,500.00 | 80,500.00 | 72,700.00 | 76,100.00 | 76,100.00 | 5,081,342 |
| Mar 19, 2024 | 68,400.00 | 74,100.00 | 68,200.00 | 72,400.00 | 72,400.00 | 4,077,868 |
| Mar 18, 2024 | 58,500.00 | 71,700.00 | 57,500.00 | 69,500.00 | 69,500.00 | 5,459,153 |
| Mar 15, 2024 | 59,500.00 | 61,700.00 | 53,700.00 | 56,200.00 | 56,200.00 | 3,941,349 |
| Mar 14, 2024 | 71,200.00 | 74,000.00 | 60,300.00 | 63,400.00 | 63,400.00 | 3,565,864 |
| Mar 13, 2024 | 57,900.00 | 70,600.00 | 57,600.00 | 69,000.00 | 69,000.00 | 4,364,806 |
| Mar 12, 2024 | 55,000.00 | 61,400.00 | 53,900.00 | 60,300.00 | 60,300.00 | 2,477,262 |
| Mar 11, 2024 | 51,900.00 | 55,200.00 | 50,800.00 | 55,000.00 | 55,000.00 | 1,722,560 |
| Mar 8, 2024 | 49,200.00 | 50,500.00 | 49,050.00 | 49,950.00 | 49,950.00 | 328,922 |
| Mar 7, 2024 | 48,300.00 | 49,350.00 | 47,250.00 | 49,200.00 | 49,200.00 | 362,098 |