Unlock stock picks and a broker-level newsfeed that powers Wall Street.
19,510.00
+120.00
+(0.62%)
At close: April 4 at 3:30:23 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 | 19,340.00 | 19,980.00 | 19,050.00 | 19,510.00 | 19,510.00 | 127,527 |
| Apr 3, 2025 | 18,990.00 | 19,470.00 | 18,790.00 | 19,390.00 | 19,390.00 | 83,872 |
| Apr 2, 2025 | 19,910.00 | 20,350.00 | 19,320.00 | 19,480.00 | 19,480.00 | 145,095 |
| Apr 1, 2025 | 18,670.00 | 19,610.00 | 18,670.00 | 19,540.00 | 19,540.00 | 115,274 |
| Mar 31, 2025 | 18,540.00 | 18,820.00 | 18,280.00 | 18,580.00 | 18,580.00 | 84,109 |
| Mar 28, 2025 | 19,230.00 | 19,500.00 | 18,770.00 | 18,900.00 | 18,900.00 | 105,166 |
| Mar 27, 2025 | 19,200.00 | 19,850.00 | 19,050.00 | 19,200.00 | 19,200.00 | 123,846 |
| Mar 26, 2025 | 20,100.00 | 20,450.00 | 19,420.00 | 19,550.00 | 19,550.00 | 181,483 |
| Mar 25, 2025 | 21,350.00 | 21,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 331,991 |
| Mar 24, 2025 | 20,950.00 | 21,550.00 | 20,725.00 | 21,300.00 | 21,300.00 | 223,806 |
| Mar 21, 2025 | 20,250.00 | 20,900.00 | 20,100.00 | 20,650.00 | 20,650.00 | 143,910 |
| Mar 20, 2025 | 20,500.00 | 21,450.00 | 19,980.00 | 20,050.00 | 20,050.00 | 253,205 |
| Mar 19, 2025 | 20,600.00 | 21,050.00 | 20,450.00 | 20,500.00 | 20,500.00 | 163,926 |
| Mar 18, 2025 | 21,500.00 | 21,750.00 | 20,500.00 | 20,600.00 | 20,600.00 | 297,539 |
| Mar 17, 2025 | 22,400.00 | 22,400.00 | 21,200.00 | 21,350.00 | 21,350.00 | 284,808 |
| Mar 14, 2025 | 22,100.00 | 22,850.00 | 21,700.00 | 22,200.00 | 22,200.00 | 363,823 |
| Mar 13, 2025 | 21,700.00 | 22,400.00 | 20,900.00 | 21,800.00 | 21,800.00 | 464,882 |
| Mar 12, 2025 | 22,000.00 | 22,250.00 | 21,150.00 | 21,400.00 | 21,400.00 | 873,554 |
| Mar 11, 2025 | 19,400.00 | 21,350.00 | 19,210.00 | 21,100.00 | 21,100.00 | 1,161,040 |
| Mar 10, 2025 | 19,130.00 | 20,350.00 | 18,690.00 | 19,850.00 | 19,850.00 | 385,721 |
| Mar 7, 2025 | 18,040.00 | 20,600.00 | 18,040.00 | 19,180.00 | 19,180.00 | 1,089,728 |
| Mar 6, 2025 | 18,130.00 | 18,490.00 | 17,920.00 | 18,170.00 | 18,170.00 | 130,304 |
| Mar 5, 2025 | 17,790.00 | 18,600.00 | 17,790.00 | 18,090.00 | 18,090.00 | 124,662 |
| Mar 4, 2025 | 18,290.00 | 18,410.00 | 17,640.00 | 17,790.00 | 17,790.00 | 137,802 |
| Feb 28, 2025 | 17,800.00 | 18,400.00 | 17,470.00 | 18,150.00 | 18,150.00 | 300,193 |
| Feb 27, 2025 | 17,750.00 | 18,140.00 | 17,630.00 | 17,870.00 | 17,870.00 | 146,651 |
| Feb 26, 2025 | 17,860.00 | 17,910.00 | 17,310.00 | 17,740.00 | 17,740.00 | 221,236 |
| Feb 25, 2025 | 18,140.00 | 18,340.00 | 17,850.00 | 17,860.00 | 17,860.00 | 230,517 |
| Feb 24, 2025 | 18,510.00 | 18,900.00 | 17,980.00 | 18,020.00 | 18,020.00 | 542,358 |
| Feb 21, 2025 | 20,050.00 | 20,050.00 | 19,110.00 | 19,600.00 | 19,600.00 | 277,666 |
| Feb 20, 2025 | 20,300.00 | 20,450.00 | 19,610.00 | 19,760.00 | 19,760.00 | 290,725 |
| Feb 19, 2025 | 18,940.00 | 19,860.00 | 18,750.00 | 19,660.00 | 19,660.00 | 176,385 |
| Feb 18, 2025 | 18,800.00 | 19,280.00 | 18,640.00 | 18,930.00 | 18,930.00 | 146,926 |
| Feb 17, 2025 | 18,890.00 | 18,890.00 | 18,330.00 | 18,550.00 | 18,550.00 | 64,860 |
| Feb 14, 2025 | 18,200.00 | 19,050.00 | 18,200.00 | 18,650.00 | 18,650.00 | 107,449 |
| Feb 13, 2025 | 18,410.00 | 18,640.00 | 18,220.00 | 18,250.00 | 18,250.00 | 53,532 |
| Feb 12, 2025 | 18,960.00 | 18,960.00 | 18,390.00 | 18,440.00 | 18,440.00 | 56,246 |
| Feb 11, 2025 | 18,990.00 | 19,110.00 | 18,340.00 | 18,730.00 | 18,730.00 | 121,893 |
| Feb 10, 2025 | 18,870.00 | 18,910.00 | 18,590.00 | 18,800.00 | 18,800.00 | 58,371 |
| Feb 7, 2025 | 18,910.00 | 19,000.00 | 18,410.00 | 18,650.00 | 18,650.00 | 77,501 |
| Feb 6, 2025 | 18,420.00 | 19,300.00 | 18,280.00 | 18,760.00 | 18,760.00 | 117,410 |
| Feb 5, 2025 | 18,500.00 | 18,780.00 | 18,220.00 | 18,230.00 | 18,230.00 | 62,217 |
| Feb 4, 2025 | 18,100.00 | 18,690.00 | 17,990.00 | 18,470.00 | 18,470.00 | 68,018 |
| Feb 3, 2025 | 18,950.00 | 18,950.00 | 17,980.00 | 17,980.00 | 17,980.00 | 99,872 |
| Jan 31, 2025 | 18,550.00 | 19,230.00 | 18,550.00 | 18,950.00 | 18,950.00 | 176,327 |
| Jan 24, 2025 | 17,980.00 | 18,690.00 | 17,900.00 | 18,550.00 | 18,550.00 | 101,092 |
| Jan 23, 2025 | 18,490.00 | 18,530.00 | 17,980.00 | 17,980.00 | 17,980.00 | 51,630 |
| Jan 22, 2025 | 18,190.00 | 18,530.00 | 17,960.00 | 18,480.00 | 18,480.00 | 92,481 |
| Jan 21, 2025 | 18,410.00 | 18,850.00 | 17,370.00 | 18,280.00 | 18,280.00 | 114,716 |
| Jan 20, 2025 | 18,260.00 | 18,420.00 | 17,900.00 | 18,360.00 | 18,360.00 | 65,724 |
| Jan 17, 2025 | 18,240.00 | 18,270.00 | 18,100.00 | 18,260.00 | 18,260.00 | 46,276 |
| Jan 16, 2025 | 17,980.00 | 18,350.00 | 17,810.00 | 18,220.00 | 18,220.00 | 83,723 |
| Jan 15, 2025 | 17,950.00 | 18,000.00 | 17,750.00 | 17,800.00 | 17,800.00 | 38,532 |
| Jan 14, 2025 | 17,850.00 | 18,040.00 | 17,660.00 | 17,900.00 | 17,900.00 | 38,175 |
| Jan 13, 2025 | 18,050.00 | 18,480.00 | 17,660.00 | 17,760.00 | 17,760.00 | 95,305 |
| Jan 10, 2025 | 18,600.00 | 18,670.00 | 17,960.00 | 18,100.00 | 18,100.00 | 92,455 |
| Jan 9, 2025 | 18,200.00 | 19,100.00 | 17,950.00 | 18,690.00 | 18,690.00 | 210,213 |
| Jan 8, 2025 | 18,000.00 | 18,170.00 | 17,820.00 | 18,140.00 | 18,140.00 | 49,177 |
| Jan 7, 2025 | 18,390.00 | 18,490.00 | 17,940.00 | 17,990.00 | 17,990.00 | 72,127 |
| Jan 6, 2025 | 17,940.00 | 18,640.00 | 17,880.00 | 18,180.00 | 18,180.00 | 140,527 |
| Jan 3, 2025 | 17,710.00 | 17,830.00 | 17,520.00 | 17,710.00 | 17,710.00 | 60,721 |
| Jan 2, 2025 | 17,300.00 | 17,760.00 | 17,300.00 | 17,500.00 | 17,500.00 | 59,389 |
| Dec 30, 2024 | 17,280.00 | 17,440.00 | 17,020.00 | 17,200.00 | 17,200.00 | 35,769 |
| Dec 27, 2024 | 17,550.00 | 17,650.00 | 17,100.00 | 17,280.00 | 17,280.00 | 42,700 |
| Dec 26, 2024 | 18,730.00 | 18,740.00 | 17,650.00 | 17,650.00 | 17,650.00 | 150,296 |
| Dec 24, 2024 | 18,000.00 | 18,920.00 | 17,990.00 | 18,730.00 | 18,730.00 | 259,705 |
| Dec 23, 2024 | 17,650.00 | 18,090.00 | 17,410.00 | 17,880.00 | 17,880.00 | 70,749 |
| Dec 20, 2024 | 18,140.00 | 18,140.00 | 17,310.00 | 17,390.00 | 17,390.00 | 74,212 |
| Dec 19, 2024 | 17,430.00 | 18,620.00 | 17,130.00 | 18,140.00 | 18,140.00 | 244,432 |
| Dec 18, 2024 | 17,520.00 | 17,840.00 | 17,320.00 | 17,780.00 | 17,780.00 | 73,355 |
| Dec 17, 2024 | 17,370.00 | 17,520.00 | 17,000.00 | 17,520.00 | 17,520.00 | 68,404 |
| Dec 16, 2024 | 17,950.00 | 17,950.00 | 17,210.00 | 17,250.00 | 17,250.00 | 87,995 |
| Dec 13, 2024 | 17,390.00 | 17,630.00 | 17,240.00 | 17,630.00 | 17,630.00 | 67,105 |
| Dec 12, 2024 | 17,230.00 | 17,470.00 | 17,030.00 | 17,330.00 | 17,330.00 | 87,590 |
| Dec 11, 2024 | 16,840.00 | 17,570.00 | 16,820.00 | 17,210.00 | 17,210.00 | 113,705 |
| Dec 10, 2024 | 15,820.00 | 16,920.00 | 15,810.00 | 16,840.00 | 16,840.00 | 133,345 |
| Dec 9, 2024 | 16,490.00 | 16,490.00 | 15,790.00 | 15,810.00 | 15,810.00 | 91,991 |
| Dec 6, 2024 | 17,040.00 | 17,040.00 | 16,040.00 | 16,690.00 | 16,690.00 | 99,919 |
| Dec 5, 2024 | 17,490.00 | 17,560.00 | 16,830.00 | 17,030.00 | 17,030.00 | 73,487 |
| Dec 4, 2024 | 17,830.00 | 18,180.00 | 17,260.00 | 17,430.00 | 17,430.00 | 110,159 |
| Dec 3, 2024 | 16,550.00 | 18,680.00 | 16,550.00 | 18,280.00 | 18,280.00 | 267,827 |
| Dec 2, 2024 | 17,140.00 | 17,260.00 | 16,660.00 | 16,710.00 | 16,710.00 | 44,124 |
| Nov 29, 2024 | 17,750.00 | 17,780.00 | 17,070.00 | 17,140.00 | 17,140.00 | 67,232 |
| Nov 28, 2024 | 17,660.00 | 17,750.00 | 17,480.00 | 17,750.00 | 17,750.00 | 28,563 |
| Nov 27, 2024 | 18,000.00 | 18,000.00 | 17,520.00 | 17,630.00 | 17,630.00 | 41,168 |
| Nov 26, 2024 | 17,950.00 | 18,980.00 | 17,730.00 | 17,960.00 | 17,960.00 | 92,290 |
| Nov 25, 2024 | 17,690.00 | 18,200.00 | 17,600.00 | 17,890.00 | 17,890.00 | 78,714 |
| Nov 22, 2024 | 17,130.00 | 17,570.00 | 17,020.00 | 17,470.00 | 17,470.00 | 42,073 |
| Nov 21, 2024 | 17,360.00 | 17,360.00 | 17,100.00 | 17,130.00 | 17,130.00 | 59,238 |
| Nov 20, 2024 | 17,600.00 | 17,690.00 | 17,260.00 | 17,360.00 | 17,360.00 | 43,359 |
| Nov 19, 2024 | 17,420.00 | 17,770.00 | 17,310.00 | 17,600.00 | 17,600.00 | 50,233 |
| Nov 18, 2024 | 17,000.00 | 17,490.00 | 16,890.00 | 17,420.00 | 17,420.00 | 37,593 |
| Nov 15, 2024 | 17,120.00 | 17,300.00 | 16,700.00 | 17,210.00 | 17,210.00 | 89,289 |
| Nov 14, 2024 | 17,480.00 | 17,730.00 | 16,930.00 | 17,120.00 | 17,120.00 | 85,417 |
| Nov 13, 2024 | 17,810.00 | 18,090.00 | 17,410.00 | 17,480.00 | 17,480.00 | 126,921 |
| Nov 12, 2024 | 18,080.00 | 18,100.00 | 17,200.00 | 17,810.00 | 17,810.00 | 198,633 |
| Nov 11, 2024 | 20,600.00 | 20,650.00 | 17,560.00 | 18,070.00 | 18,070.00 | 528,611 |
| Nov 8, 2024 | 21,500.00 | 22,150.00 | 21,250.00 | 21,450.00 | 21,450.00 | 74,287 |
| Nov 7, 2024 | 21,300.00 | 21,600.00 | 21,000.00 | 21,400.00 | 21,400.00 | 51,082 |
| Nov 6, 2024 | 21,850.00 | 22,250.00 | 21,150.00 | 21,300.00 | 21,300.00 | 73,090 |
| Nov 5, 2024 | 22,250.00 | 22,450.00 | 21,450.00 | 21,750.00 | 21,750.00 | 89,642 |
| Nov 4, 2024 | 21,650.00 | 22,550.00 | 21,600.00 | 22,250.00 | 22,250.00 | 72,018 |
| Nov 1, 2024 | 22,600.00 | 22,600.00 | 21,350.00 | 21,650.00 | 21,650.00 | 135,354 |
| Oct 31, 2024 | 21,700.00 | 22,500.00 | 21,250.00 | 22,200.00 | 22,200.00 | 87,393 |
| Oct 30, 2024 | 21,450.00 | 21,900.00 | 21,250.00 | 21,700.00 | 21,700.00 | 100,891 |
| Oct 29, 2024 | 21,900.00 | 22,000.00 | 21,200.00 | 21,450.00 | 21,450.00 | 126,295 |
| Oct 28, 2024 | 22,150.00 | 22,450.00 | 21,700.00 | 21,850.00 | 21,850.00 | 130,437 |
| Oct 25, 2024 | 22,850.00 | 23,150.00 | 22,000.00 | 22,200.00 | 22,200.00 | 184,874 |
| Oct 24, 2024 | 23,200.00 | 23,200.00 | 22,400.00 | 22,800.00 | 22,800.00 | 171,828 |
| Oct 23, 2024 | 23,400.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,200.00 | 101,236 |
| Oct 22, 2024 | 24,750.00 | 24,950.00 | 23,050.00 | 23,150.00 | 23,150.00 | 291,998 |
| Oct 21, 2024 | 24,850.00 | 25,800.00 | 24,850.00 | 25,750.00 | 25,750.00 | 64,019 |
| Oct 18, 2024 | 25,800.00 | 26,350.00 | 25,100.00 | 25,150.00 | 25,150.00 | 79,159 |
| Oct 17, 2024 | 26,500.00 | 26,500.00 | 25,850.00 | 25,900.00 | 25,900.00 | 135,913 |
| Oct 16, 2024 | 27,150.00 | 27,150.00 | 26,100.00 | 26,500.00 | 26,500.00 | 159,308 |
| Oct 15, 2024 | 27,550.00 | 27,550.00 | 26,300.00 | 27,150.00 | 27,150.00 | 214,980 |
| Oct 14, 2024 | 27,100.00 | 27,400.00 | 26,550.00 | 27,400.00 | 27,400.00 | 99,648 |
| Oct 11, 2024 | 28,050.00 | 28,100.00 | 27,200.00 | 27,300.00 | 27,300.00 | 96,243 |
| Oct 10, 2024 | 27,800.00 | 28,250.00 | 27,500.00 | 28,050.00 | 28,050.00 | 98,418 |
| Oct 8, 2024 | 28,050.00 | 28,050.00 | 27,250.00 | 27,800.00 | 27,800.00 | 165,207 |
| Oct 7, 2024 | 28,700.00 | 28,800.00 | 27,950.00 | 28,050.00 | 28,050.00 | 123,942 |
| Oct 4, 2024 | 29,850.00 | 29,850.00 | 28,450.00 | 28,450.00 | 28,450.00 | 139,366 |
| Oct 2, 2024 | 30,900.00 | 30,900.00 | 29,400.00 | 29,400.00 | 29,400.00 | 124,831 |
| Sep 30, 2024 | 31,750.00 | 31,950.00 | 30,450.00 | 31,050.00 | 31,050.00 | 72,239 |
| Sep 27, 2024 | 32,050.00 | 32,750.00 | 31,550.00 | 31,550.00 | 31,550.00 | 70,590 |
| Sep 26, 2024 | 31,550.00 | 31,950.00 | 31,350.00 | 31,850.00 | 31,850.00 | 50,388 |
| Sep 25, 2024 | 30,900.00 | 32,200.00 | 30,900.00 | 31,550.00 | 31,550.00 | 79,698 |
| Sep 24, 2024 | 31,200.00 | 31,300.00 | 30,400.00 | 30,800.00 | 30,800.00 | 43,972 |
| Sep 23, 2024 | 31,150.00 | 31,350.00 | 30,650.00 | 31,200.00 | 31,200.00 | 33,589 |
| Sep 20, 2024 | 30,550.00 | 31,250.00 | 30,350.00 | 30,550.00 | 30,550.00 | 59,284 |
| Sep 19, 2024 | 31,550.00 | 31,600.00 | 30,050.00 | 30,300.00 | 30,300.00 | 83,858 |
| Sep 13, 2024 | 31,800.00 | 31,800.00 | 30,900.00 | 31,100.00 | 31,100.00 | 35,060 |
| Sep 12, 2024 | 30,850.00 | 31,800.00 | 30,800.00 | 31,750.00 | 31,750.00 | 36,423 |
| Sep 11, 2024 | 31,400.00 | 31,800.00 | 30,450.00 | 30,750.00 | 30,750.00 | 59,315 |
| Sep 10, 2024 | 31,850.00 | 32,350.00 | 31,150.00 | 31,150.00 | 31,150.00 | 54,074 |
| Sep 9, 2024 | 29,900.00 | 31,950.00 | 29,300.00 | 31,400.00 | 31,400.00 | 65,929 |
| Sep 6, 2024 | 30,900.00 | 31,100.00 | 30,000.00 | 30,000.00 | 30,000.00 | 56,062 |
| Sep 5, 2024 | 30,950.00 | 31,800.00 | 30,650.00 | 31,050.00 | 31,050.00 | 39,177 |
| Sep 4, 2024 | 30,600.00 | 31,750.00 | 30,200.00 | 31,000.00 | 31,000.00 | 106,236 |
| Sep 3, 2024 | 31,000.00 | 32,800.00 | 30,800.00 | 32,150.00 | 32,150.00 | 77,460 |
| Sep 2, 2024 | 31,250.00 | 32,450.00 | 31,000.00 | 31,100.00 | 31,100.00 | 107,703 |
| Aug 30, 2024 | 30,150.00 | 30,650.00 | 29,850.00 | 30,500.00 | 30,500.00 | 47,252 |
| Aug 29, 2024 | 30,600.00 | 30,650.00 | 30,000.00 | 30,500.00 | 30,500.00 | 46,556 |
| Aug 28, 2024 | 30,800.00 | 30,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | 49,342 |
| Aug 27, 2024 | 30,200.00 | 30,700.00 | 29,650.00 | 30,500.00 | 30,500.00 | 61,352 |
| Aug 26, 2024 | 30,700.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 95,303 |
| Aug 23, 2024 | 31,000.00 | 31,200.00 | 30,100.00 | 30,500.00 | 30,500.00 | 171,917 |
| Aug 22, 2024 | 32,050.00 | 32,200.00 | 30,950.00 | 31,350.00 | 31,350.00 | 147,598 |
| Aug 21, 2024 | 31,850.00 | 33,000.00 | 31,500.00 | 31,850.00 | 31,850.00 | 111,024 |
| Aug 20, 2024 | 32,600.00 | 32,600.00 | 31,300.00 | 31,850.00 | 31,850.00 | 143,159 |
| Aug 19, 2024 | 32,200.00 | 32,750.00 | 32,100.00 | 32,450.00 | 32,450.00 | 55,950 |
| Aug 16, 2024 | 32,150.00 | 32,800.00 | 31,650.00 | 32,200.00 | 32,200.00 | 80,199 |
| Aug 14, 2024 | 31,850.00 | 32,100.00 | 31,250.00 | 31,600.00 | 31,600.00 | 73,643 |
| Aug 13, 2024 | 33,050.00 | 33,250.00 | 30,950.00 | 31,400.00 | 31,400.00 | 251,291 |
| Aug 12, 2024 | 32,550.00 | 34,000.00 | 32,400.00 | 33,350.00 | 33,350.00 | 93,438 |
| Aug 9, 2024 | 33,300.00 | 34,200.00 | 32,150.00 | 32,600.00 | 32,600.00 | 159,004 |
| Aug 8, 2024 | 32,800.00 | 33,600.00 | 31,550.00 | 32,350.00 | 32,350.00 | 129,590 |
| Aug 7, 2024 | 33,200.00 | 33,800.00 | 32,550.00 | 33,000.00 | 33,000.00 | 101,849 |
| Aug 6, 2024 | 31,250.00 | 34,150.00 | 31,250.00 | 33,950.00 | 33,950.00 | 77,316 |
| Aug 5, 2024 | 33,000.00 | 33,800.00 | 30,200.00 | 31,250.00 | 31,250.00 | 107,748 |
| Aug 2, 2024 | 34,800.00 | 35,400.00 | 34,000.00 | 34,150.00 | 34,150.00 | 59,784 |
| Aug 1, 2024 | 35,200.00 | 35,950.00 | 34,800.00 | 35,600.00 | 35,600.00 | 62,498 |
| Jul 31, 2024 | 36,000.00 | 36,300.00 | 34,650.00 | 34,700.00 | 34,700.00 | 89,887 |
| Jul 30, 2024 | 36,000.00 | 36,450.00 | 35,100.00 | 36,000.00 | 36,000.00 | 36,236 |
| Jul 29, 2024 | 35,050.00 | 36,200.00 | 34,450.00 | 36,050.00 | 36,050.00 | 106,445 |
| Jul 26, 2024 | 36,900.00 | 37,300.00 | 34,950.00 | 35,050.00 | 35,050.00 | 130,996 |
| Jul 25, 2024 | 37,500.00 | 38,200.00 | 36,750.00 | 36,900.00 | 36,900.00 | 91,078 |
| Jul 24, 2024 | 38,600.00 | 39,500.00 | 38,200.00 | 38,350.00 | 38,350.00 | 141,846 |
| Jul 23, 2024 | 36,700.00 | 38,850.00 | 36,700.00 | 37,900.00 | 37,900.00 | 197,570 |
| Jul 22, 2024 | 35,800.00 | 37,100.00 | 35,650.00 | 36,150.00 | 36,150.00 | 46,865 |
| Jul 19, 2024 | 36,600.00 | 36,700.00 | 35,650.00 | 35,800.00 | 35,800.00 | 59,045 |
| Jul 18, 2024 | 36,600.00 | 37,850.00 | 35,700.00 | 36,700.00 | 36,700.00 | 89,521 |
| Jul 17, 2024 | 36,400.00 | 38,000.00 | 36,300.00 | 37,250.00 | 37,250.00 | 102,704 |
| Jul 16, 2024 | 37,200.00 | 37,450.00 | 34,800.00 | 36,400.00 | 36,400.00 | 182,367 |
| Jul 15, 2024 | 36,800.00 | 37,750.00 | 36,550.00 | 37,200.00 | 37,200.00 | 53,098 |
| Jul 12, 2024 | 36,500.00 | 37,000.00 | 36,100.00 | 36,700.00 | 36,700.00 | 87,484 |
| Jul 11, 2024 | 38,000.00 | 38,250.00 | 36,500.00 | 36,500.00 | 36,500.00 | 134,479 |
| Jul 10, 2024 | 37,300.00 | 37,700.00 | 36,400.00 | 37,500.00 | 37,500.00 | 74,769 |
| Jul 9, 2024 | 36,750.00 | 37,300.00 | 36,050.00 | 37,000.00 | 37,000.00 | 90,331 |
| Jul 8, 2024 | 35,800.00 | 36,750.00 | 35,500.00 | 36,350.00 | 36,350.00 | 157,036 |
| Jul 5, 2024 | 36,550.00 | 37,200.00 | 35,550.00 | 36,200.00 | 36,200.00 | 161,970 |
| Jul 4, 2024 | 36,700.00 | 37,300.00 | 36,150.00 | 36,500.00 | 36,500.00 | 82,539 |
| Jul 3, 2024 | 37,150.00 | 37,350.00 | 36,350.00 | 36,700.00 | 36,700.00 | 96,745 |
| Jul 2, 2024 | 38,000.00 | 38,000.00 | 36,150.00 | 37,000.00 | 37,000.00 | 116,202 |
| Jul 1, 2024 | 38,600.00 | 39,100.00 | 36,950.00 | 37,400.00 | 37,400.00 | 116,591 |
| Jun 28, 2024 | 37,650.00 | 38,350.00 | 37,550.00 | 38,350.00 | 38,350.00 | 97,926 |
| Jun 27, 2024 | 39,000.00 | 40,300.00 | 37,600.00 | 38,100.00 | 38,100.00 | 189,029 |
| Jun 26, 2024 | 38,700.00 | 39,100.00 | 37,500.00 | 38,650.00 | 38,650.00 | 100,459 |
| Jun 25, 2024 | 38,050.00 | 38,850.00 | 37,850.00 | 38,600.00 | 38,600.00 | 112,401 |
| Jun 24, 2024 | 41,000.00 | 41,000.00 | 38,350.00 | 38,450.00 | 38,450.00 | 280,093 |
| Jun 21, 2024 | 40,500.00 | 42,250.00 | 39,800.00 | 41,050.00 | 41,050.00 | 175,206 |
| Jun 20, 2024 | 42,450.00 | 43,000.00 | 40,700.00 | 41,200.00 | 41,200.00 | 115,647 |
| Jun 19, 2024 | 43,400.00 | 44,350.00 | 40,600.00 | 42,250.00 | 42,250.00 | 201,610 |
| Jun 18, 2024 | 42,500.00 | 43,150.00 | 41,700.00 | 43,150.00 | 43,150.00 | 102,162 |
| Jun 17, 2024 | 42,500.00 | 42,750.00 | 41,850.00 | 42,500.00 | 42,500.00 | 93,246 |
| Jun 14, 2024 | 43,550.00 | 44,550.00 | 41,600.00 | 42,400.00 | 42,400.00 | 172,142 |
| Jun 13, 2024 | 43,450.00 | 45,000.00 | 42,400.00 | 43,100.00 | 43,100.00 | 252,866 |
| Jun 12, 2024 | 39,600.00 | 43,550.00 | 39,550.00 | 43,150.00 | 43,150.00 | 330,571 |
| Jun 11, 2024 | 39,100.00 | 40,750.00 | 38,300.00 | 39,300.00 | 39,300.00 | 118,771 |
| Jun 10, 2024 | 39,300.00 | 40,150.00 | 38,600.00 | 39,100.00 | 39,100.00 | 71,117 |
| Jun 7, 2024 | 40,450.00 | 40,800.00 | 39,000.00 | 39,350.00 | 39,350.00 | 107,632 |
| Jun 5, 2024 | 39,700.00 | 40,500.00 | 38,300.00 | 40,300.00 | 40,300.00 | 148,633 |
| Jun 4, 2024 | 41,950.00 | 42,300.00 | 39,550.00 | 40,250.00 | 40,250.00 | 158,035 |
| Jun 3, 2024 | 41,250.00 | 42,900.00 | 39,700.00 | 40,900.00 | 40,900.00 | 155,254 |
| May 31, 2024 | 41,000.00 | 42,950.00 | 40,500.00 | 41,350.00 | 41,350.00 | 287,404 |
| May 30, 2024 | 39,400.00 | 41,400.00 | 38,800.00 | 41,050.00 | 41,050.00 | 183,333 |
| May 29, 2024 | 38,700.00 | 40,600.00 | 37,850.00 | 39,900.00 | 39,900.00 | 249,213 |
| May 28, 2024 | 38,550.00 | 39,950.00 | 38,100.00 | 38,250.00 | 38,250.00 | 80,296 |
| May 27, 2024 | 39,700.00 | 40,100.00 | 38,000.00 | 38,050.00 | 38,050.00 | 224,665 |
| May 24, 2024 | 39,500.00 | 42,500.00 | 39,200.00 | 40,100.00 | 40,100.00 | 394,217 |
| May 23, 2024 | 36,700.00 | 39,150.00 | 36,200.00 | 38,950.00 | 38,950.00 | 240,371 |
| May 22, 2024 | 37,700.00 | 38,350.00 | 36,550.00 | 36,600.00 | 36,600.00 | 94,545 |
| May 21, 2024 | 36,300.00 | 37,850.00 | 35,550.00 | 37,600.00 | 37,600.00 | 244,058 |
| May 20, 2024 | 35,000.00 | 36,750.00 | 35,000.00 | 35,850.00 | 35,850.00 | 126,990 |
| May 17, 2024 | 36,900.00 | 36,900.00 | 35,050.00 | 35,500.00 | 35,500.00 | 133,878 |
| May 16, 2024 | 36,800.00 | 36,850.00 | 35,500.00 | 35,950.00 | 35,950.00 | 130,695 |
| May 14, 2024 | 36,450.00 | 38,000.00 | 36,000.00 | 36,850.00 | 36,850.00 | 252,961 |
| May 13, 2024 | 35,850.00 | 38,550.00 | 35,300.00 | 36,200.00 | 36,200.00 | 586,089 |
| May 10, 2024 | 35,100.00 | 36,650.00 | 33,300.00 | 34,850.00 | 34,850.00 | 507,752 |
| May 9, 2024 | 34,500.00 | 36,600.00 | 34,150.00 | 34,800.00 | 34,800.00 | 282,393 |
| May 8, 2024 | 34,500.00 | 34,650.00 | 33,900.00 | 34,150.00 | 34,150.00 | 56,670 |
| May 7, 2024 | 34,300.00 | 34,500.00 | 33,000.00 | 34,100.00 | 34,100.00 | 137,973 |
| May 3, 2024 | 34,650.00 | 34,850.00 | 33,900.00 | 33,900.00 | 33,900.00 | 55,318 |
| May 2, 2024 | 35,100.00 | 36,050.00 | 34,400.00 | 34,500.00 | 34,500.00 | 253,679 |
| Apr 30, 2024 | 32,750.00 | 35,600.00 | 32,300.00 | 35,000.00 | 35,000.00 | 436,783 |
| Apr 29, 2024 | 31,600.00 | 32,850.00 | 31,500.00 | 32,250.00 | 32,250.00 | 71,176 |
| Apr 26, 2024 | 31,650.00 | 32,100.00 | 31,200.00 | 31,850.00 | 31,850.00 | 55,915 |
| Apr 25, 2024 | 33,000.00 | 33,000.00 | 31,650.00 | 31,650.00 | 31,650.00 | 76,614 |
| Apr 24, 2024 | 32,550.00 | 32,700.00 | 31,150.00 | 32,700.00 | 32,700.00 | 99,891 |
| Apr 23, 2024 | 32,000.00 | 32,850.00 | 31,100.00 | 31,800.00 | 31,800.00 | 132,073 |
| Apr 22, 2024 | 33,000.00 | 34,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | 230,698 |
| Apr 19, 2024 | 30,650.00 | 32,950.00 | 30,100.00 | 32,100.00 | 32,100.00 | 385,919 |
| Apr 18, 2024 | 30,300.00 | 31,150.00 | 29,850.00 | 30,450.00 | 30,450.00 | 105,166 |
| Apr 17, 2024 | 28,700.00 | 30,200.00 | 28,650.00 | 29,950.00 | 29,950.00 | 98,673 |
| Apr 16, 2024 | 29,000.00 | 29,350.00 | 28,550.00 | 28,550.00 | 28,550.00 | 70,055 |
| Apr 15, 2024 | 30,500.00 | 30,500.00 | 29,500.00 | 29,550.00 | 29,550.00 | 89,508 |
| Apr 12, 2024 | 28,400.00 | 30,950.00 | 28,300.00 | 30,600.00 | 30,600.00 | 222,466 |
| Apr 11, 2024 | 28,150.00 | 28,650.00 | 27,950.00 | 28,300.00 | 28,300.00 | 85,396 |
| Apr 9, 2024 | 28,600.00 | 29,100.00 | 28,000.00 | 28,400.00 | 28,400.00 | 93,331 |
| Apr 8, 2024 | 29,200.00 | 29,500.00 | 28,400.00 | 28,600.00 | 28,600.00 | 135,584 |
| Apr 5, 2024 | 29,800.00 | 30,400.00 | 29,400.00 | 29,500.00 | 29,500.00 | 74,851 |
| Apr 4, 2024 | 30,200.00 | 30,400.00 | 29,000.00 | 29,900.00 | 29,900.00 | 116,668 |