8,160.00
-350.00
(-4.11%)
At close: January 24 at 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 |
|---|---|---|---|---|---|---|
| Jan 24, 2025 | 8,590.00 | 8,650.00 | 8,100.00 | 8,160.00 | 8,160.00 | 230,782 |
| Jan 23, 2025 | 8,830.00 | 8,830.00 | 8,450.00 | 8,510.00 | 8,510.00 | 77,632 |
| Jan 22, 2025 | 8,650.00 | 8,830.00 | 8,470.00 | 8,820.00 | 8,820.00 | 51,899 |
| Jan 21, 2025 | 8,900.00 | 9,060.00 | 8,510.00 | 8,630.00 | 8,630.00 | 170,568 |
| Jan 20, 2025 | 8,910.00 | 8,910.00 | 8,700.00 | 8,890.00 | 8,890.00 | 53,699 |
| Jan 17, 2025 | 8,300.00 | 9,030.00 | 8,300.00 | 8,880.00 | 8,880.00 | 185,730 |
| Jan 16, 2025 | 8,440.00 | 8,540.00 | 8,350.00 | 8,360.00 | 8,360.00 | 38,037 |
| Jan 15, 2025 | 8,330.00 | 8,410.00 | 8,220.00 | 8,410.00 | 8,410.00 | 31,583 |
| Jan 14, 2025 | 8,150.00 | 8,310.00 | 8,060.00 | 8,270.00 | 8,270.00 | 37,650 |
| Jan 13, 2025 | 8,400.00 | 8,420.00 | 8,110.00 | 8,140.00 | 8,140.00 | 35,818 |
| Jan 10, 2025 | 8,500.00 | 8,580.00 | 8,390.00 | 8,420.00 | 8,420.00 | 35,669 |
| Jan 9, 2025 | 8,690.00 | 8,690.00 | 8,430.00 | 8,580.00 | 8,580.00 | 62,743 |
| Jan 8, 2025 | 8,290.00 | 8,720.00 | 8,150.00 | 8,690.00 | 8,690.00 | 127,853 |
| Jan 7, 2025 | 8,450.00 | 8,520.00 | 8,250.00 | 8,250.00 | 8,250.00 | 51,853 |
| Jan 6, 2025 | 8,000.00 | 8,520.00 | 8,000.00 | 8,450.00 | 8,450.00 | 101,422 |
| Jan 3, 2025 | 7,790.00 | 8,080.00 | 7,430.00 | 8,050.00 | 8,050.00 | 83,973 |
| Jan 2, 2025 | 7,770.00 | 7,930.00 | 7,600.00 | 7,810.00 | 7,810.00 | 54,840 |
| Dec 30, 2024 | 7,660.00 | 7,900.00 | 7,620.00 | 7,830.00 | 7,830.00 | 32,378 |
| Dec 27, 2024 | 7,910.00 | 8,040.00 | 7,670.00 | 7,780.00 | 7,780.00 | 60,146 |
| Dec 26, 2024 | 8,000.00 | 8,050.00 | 7,810.00 | 7,920.00 | 7,920.00 | 77,010 |
| Dec 24, 2024 | 8,210.00 | 8,300.00 | 7,960.00 | 7,960.00 | 7,960.00 | 51,106 |
| Dec 23, 2024 | 8,020.00 | 8,480.00 | 7,910.00 | 8,210.00 | 8,210.00 | 84,778 |
| Dec 20, 2024 | 8,310.00 | 8,320.00 | 7,800.00 | 7,870.00 | 7,870.00 | 88,414 |
| Dec 19, 2024 | 8,130.00 | 8,500.00 | 8,010.00 | 8,390.00 | 8,390.00 | 182,660 |
| Dec 18, 2024 | 7,950.00 | 8,340.00 | 7,850.00 | 8,340.00 | 8,340.00 | 193,628 |
| Dec 17, 2024 | 7,810.00 | 7,950.00 | 7,740.00 | 7,950.00 | 7,950.00 | 66,520 |
| Dec 16, 2024 | 7,630.00 | 8,070.00 | 7,610.00 | 7,810.00 | 7,810.00 | 75,333 |
| Dec 13, 2024 | 7,640.00 | 7,740.00 | 7,510.00 | 7,610.00 | 7,610.00 | 96,577 |
| Dec 12, 2024 | 7,600.00 | 7,800.00 | 7,510.00 | 7,620.00 | 7,620.00 | 117,170 |
| Dec 11, 2024 | 7,140.00 | 7,690.00 | 7,140.00 | 7,600.00 | 7,600.00 | 93,861 |
| Dec 10, 2024 | 6,770.00 | 7,390.00 | 6,770.00 | 7,260.00 | 7,260.00 | 79,963 |
| Dec 9, 2024 | 7,500.00 | 7,500.00 | 6,780.00 | 6,800.00 | 6,800.00 | 195,260 |
| Dec 6, 2024 | 7,960.00 | 7,960.00 | 7,400.00 | 7,600.00 | 7,600.00 | 103,475 |
| Dec 5, 2024 | 7,370.00 | 8,050.00 | 7,270.00 | 7,810.00 | 7,810.00 | 201,894 |
| Dec 4, 2024 | 7,400.00 | 7,490.00 | 7,210.00 | 7,370.00 | 7,370.00 | 86,746 |
| Dec 3, 2024 | 7,380.00 | 7,740.00 | 7,370.00 | 7,550.00 | 7,550.00 | 69,125 |
| Dec 2, 2024 | 7,720.00 | 7,780.00 | 7,370.00 | 7,400.00 | 7,400.00 | 54,507 |
| Nov 29, 2024 | 8,000.00 | 8,000.00 | 7,580.00 | 7,650.00 | 7,650.00 | 115,272 |
| Nov 28, 2024 | 8,020.00 | 8,020.00 | 7,820.00 | 8,000.00 | 8,000.00 | 46,654 |
| Nov 27, 2024 | 8,160.00 | 8,160.00 | 7,900.00 | 7,950.00 | 7,950.00 | 63,107 |
| Nov 26, 2024 | 8,000.00 | 8,170.00 | 7,900.00 | 8,160.00 | 8,160.00 | 79,163 |
| Nov 25, 2024 | 7,840.00 | 8,000.00 | 7,820.00 | 8,000.00 | 8,000.00 | 73,034 |
| Nov 22, 2024 | 7,710.00 | 8,050.00 | 7,710.00 | 7,820.00 | 7,820.00 | 86,327 |
| Nov 21, 2024 | 7,780.00 | 7,870.00 | 7,620.00 | 7,720.00 | 7,720.00 | 63,184 |
| Nov 20, 2024 | 7,910.00 | 7,950.00 | 7,690.00 | 7,710.00 | 7,710.00 | 52,045 |
| Nov 19, 2024 | 7,870.00 | 8,090.00 | 7,800.00 | 7,930.00 | 7,930.00 | 90,976 |
| Nov 18, 2024 | 7,900.00 | 8,210.00 | 7,850.00 | 7,940.00 | 7,940.00 | 83,662 |
| Nov 15, 2024 | 7,550.00 | 7,990.00 | 7,460.00 | 7,930.00 | 7,930.00 | 151,484 |
| Nov 14, 2024 | 7,720.00 | 8,140.00 | 7,370.00 | 7,640.00 | 7,640.00 | 158,987 |
| Nov 13, 2024 | 7,960.00 | 8,080.00 | 7,610.00 | 7,700.00 | 7,700.00 | 154,163 |
| Nov 12, 2024 | 8,130.00 | 8,180.00 | 7,810.00 | 7,890.00 | 7,890.00 | 121,289 |
| Nov 11, 2024 | 8,430.00 | 8,490.00 | 7,870.00 | 8,060.00 | 8,060.00 | 370,582 |
| Nov 8, 2024 | 9,440.00 | 9,570.00 | 8,220.00 | 8,430.00 | 8,430.00 | 746,041 |
| Nov 7, 2024 | 9,500.00 | 9,590.00 | 9,200.00 | 9,590.00 | 9,590.00 | 73,430 |
| Nov 6, 2024 | 9,470.00 | 9,700.00 | 9,380.00 | 9,450.00 | 9,450.00 | 107,000 |
| Nov 5, 2024 | 9,170.00 | 9,540.00 | 9,140.00 | 9,350.00 | 9,350.00 | 74,095 |
| Nov 4, 2024 | 9,150.00 | 9,400.00 | 9,140.00 | 9,260.00 | 9,260.00 | 68,415 |
| Nov 1, 2024 | 9,240.00 | 9,240.00 | 8,960.00 | 9,130.00 | 9,130.00 | 43,664 |
| Oct 31, 2024 | 8,810.00 | 9,300.00 | 8,650.00 | 9,250.00 | 9,250.00 | 77,232 |
| Oct 30, 2024 | 8,940.00 | 9,100.00 | 8,810.00 | 8,870.00 | 8,870.00 | 33,591 |
| Oct 29, 2024 | 8,880.00 | 8,960.00 | 8,700.00 | 8,940.00 | 8,940.00 | 53,435 |
| Oct 28, 2024 | 8,650.00 | 8,940.00 | 8,650.00 | 8,920.00 | 8,920.00 | 90,388 |
| Oct 25, 2024 | 9,020.00 | 9,020.00 | 8,570.00 | 8,700.00 | 8,700.00 | 103,621 |
| Oct 24, 2024 | 9,190.00 | 9,190.00 | 8,860.00 | 8,940.00 | 8,940.00 | 70,984 |
| Oct 23, 2024 | 8,950.00 | 9,310.00 | 8,760.00 | 9,280.00 | 9,280.00 | 133,253 |
| Oct 22, 2024 | 9,200.00 | 9,280.00 | 8,770.00 | 8,770.00 | 8,770.00 | 134,982 |
| Oct 21, 2024 | 9,230.00 | 9,370.00 | 9,050.00 | 9,290.00 | 9,290.00 | 78,946 |
| Oct 18, 2024 | 9,790.00 | 9,790.00 | 9,220.00 | 9,230.00 | 9,230.00 | 112,674 |
| Oct 17, 2024 | 9,460.00 | 9,900.00 | 9,320.00 | 9,800.00 | 9,800.00 | 116,745 |
| Oct 16, 2024 | 9,700.00 | 9,700.00 | 9,410.00 | 9,440.00 | 9,440.00 | 75,836 |
| Oct 15, 2024 | 9,930.00 | 10,130.00 | 9,780.00 | 9,880.00 | 9,880.00 | 67,414 |
| Oct 14, 2024 | 9,630.00 | 9,980.00 | 9,620.00 | 9,800.00 | 9,800.00 | 46,500 |
| Oct 11, 2024 | 9,900.00 | 9,980.00 | 9,650.00 | 9,690.00 | 9,690.00 | 56,630 |
| Oct 10, 2024 | 9,960.00 | 10,200.00 | 9,700.00 | 9,810.00 | 9,810.00 | 73,969 |
| Oct 8, 2024 | 9,970.00 | 10,350.00 | 9,810.00 | 9,940.00 | 9,940.00 | 69,285 |
| Oct 7, 2024 | 9,740.00 | 10,150.00 | 9,610.00 | 10,140.00 | 10,140.00 | 58,931 |
| Oct 4, 2024 | 9,710.00 | 9,900.00 | 9,600.00 | 9,730.00 | 9,730.00 | 75,317 |
| Oct 2, 2024 | 9,710.00 | 9,890.00 | 9,500.00 | 9,620.00 | 9,620.00 | 62,514 |
| Sep 30, 2024 | 10,240.00 | 10,290.00 | 9,730.00 | 9,940.00 | 9,940.00 | 148,768 |
| Sep 27, 2024 | 10,160.00 | 10,360.00 | 10,070.00 | 10,240.00 | 10,240.00 | 119,593 |
| Sep 26, 2024 | 9,530.00 | 10,820.00 | 9,510.00 | 10,240.00 | 10,240.00 | 758,242 |
| Sep 25, 2024 | 9,410.00 | 9,640.00 | 9,350.00 | 9,390.00 | 9,390.00 | 119,093 |
| Sep 24, 2024 | 9,230.00 | 9,320.00 | 9,080.00 | 9,320.00 | 9,320.00 | 62,414 |
| Sep 23, 2024 | 9,070.00 | 9,280.00 | 9,000.00 | 9,180.00 | 9,180.00 | 64,164 |
| Sep 20, 2024 | 9,240.00 | 9,440.00 | 9,070.00 | 9,140.00 | 9,140.00 | 84,509 |
| Sep 19, 2024 | 9,440.00 | 9,460.00 | 8,950.00 | 9,080.00 | 9,080.00 | 103,358 |
| Sep 13, 2024 | 9,470.00 | 9,500.00 | 9,200.00 | 9,410.00 | 9,410.00 | 129,829 |
| Sep 12, 2024 | 9,560.00 | 10,050.00 | 9,390.00 | 9,460.00 | 9,460.00 | 355,480 |
| Sep 11, 2024 | 9,480.00 | 9,680.00 | 9,350.00 | 9,390.00 | 9,390.00 | 73,755 |
| Sep 10, 2024 | 9,810.00 | 9,830.00 | 9,370.00 | 9,450.00 | 9,450.00 | 85,943 |
| Sep 9, 2024 | 9,590.00 | 9,830.00 | 9,350.00 | 9,800.00 | 9,800.00 | 95,870 |
| Sep 6, 2024 | 9,700.00 | 9,770.00 | 9,410.00 | 9,680.00 | 9,680.00 | 110,264 |
| Sep 5, 2024 | 10,110.00 | 10,240.00 | 9,720.00 | 9,770.00 | 9,770.00 | 97,288 |
| Sep 4, 2024 | 10,250.00 | 10,250.00 | 9,960.00 | 10,110.00 | 10,110.00 | 190,947 |
| Sep 3, 2024 | 10,720.00 | 11,000.00 | 10,580.00 | 10,580.00 | 10,580.00 | 66,656 |
| Sep 2, 2024 | 11,110.00 | 11,170.00 | 10,690.00 | 10,710.00 | 10,710.00 | 88,322 |
| Aug 30, 2024 | 11,130.00 | 11,280.00 | 10,920.00 | 11,170.00 | 11,170.00 | 78,876 |
| Aug 29, 2024 | 11,360.00 | 11,360.00 | 11,080.00 | 11,120.00 | 11,120.00 | 77,291 |
| Aug 28, 2024 | 11,740.00 | 11,760.00 | 11,200.00 | 11,510.00 | 11,510.00 | 140,616 |
| Aug 27, 2024 | 11,270.00 | 11,570.00 | 10,950.00 | 11,520.00 | 11,520.00 | 83,248 |
| Aug 26, 2024 | 11,650.00 | 11,650.00 | 11,100.00 | 11,280.00 | 11,280.00 | 52,861 |
| Aug 23, 2024 | 11,300.00 | 11,500.00 | 11,230.00 | 11,470.00 | 11,470.00 | 41,541 |
| Aug 22, 2024 | 11,920.00 | 11,950.00 | 11,410.00 | 11,480.00 | 11,480.00 | 72,100 |
| Aug 21, 2024 | 11,800.00 | 12,000.00 | 11,610.00 | 11,820.00 | 11,820.00 | 50,389 |
| Aug 20, 2024 | 11,630.00 | 11,910.00 | 11,560.00 | 11,880.00 | 11,880.00 | 56,978 |
| Aug 19, 2024 | 11,900.00 | 11,920.00 | 11,520.00 | 11,530.00 | 11,530.00 | 64,798 |
| Aug 16, 2024 | 12,070.00 | 12,290.00 | 11,780.00 | 11,890.00 | 11,890.00 | 121,737 |
| Aug 14, 2024 | 11,990.00 | 12,020.00 | 11,810.00 | 12,000.00 | 12,000.00 | 63,968 |
| Aug 13, 2024 | 11,800.00 | 11,930.00 | 11,550.00 | 11,650.00 | 11,650.00 | 62,716 |
| Aug 12, 2024 | 11,210.00 | 12,100.00 | 11,210.00 | 11,830.00 | 11,830.00 | 144,685 |
| Aug 9, 2024 | 11,580.00 | 11,810.00 | 11,280.00 | 11,280.00 | 11,280.00 | 318,241 |
| Aug 8, 2024 | 11,220.00 | 11,570.00 | 11,030.00 | 11,420.00 | 11,420.00 | 121,703 |
| Aug 7, 2024 | 10,580.00 | 11,630.00 | 10,580.00 | 11,440.00 | 11,440.00 | 179,487 |
| Aug 6, 2024 | 10,290.00 | 11,290.00 | 10,290.00 | 10,800.00 | 10,800.00 | 283,907 |
| Aug 5, 2024 | 12,330.00 | 12,650.00 | 9,990.00 | 10,270.00 | 10,270.00 | 430,750 |
| Aug 2, 2024 | 13,510.00 | 13,510.00 | 12,860.00 | 12,910.00 | 12,910.00 | 145,612 |
| Aug 1, 2024 | 13,930.00 | 14,380.00 | 13,680.00 | 13,850.00 | 13,850.00 | 102,456 |
| Jul 31, 2024 | 13,400.00 | 13,780.00 | 13,100.00 | 13,750.00 | 13,750.00 | 127,712 |
| Jul 30, 2024 | 13,800.00 | 13,950.00 | 13,240.00 | 13,380.00 | 13,380.00 | 113,508 |
| Jul 29, 2024 | 13,700.00 | 13,950.00 | 13,570.00 | 13,950.00 | 13,950.00 | 81,501 |
| Jul 26, 2024 | 13,660.00 | 13,790.00 | 13,470.00 | 13,700.00 | 13,700.00 | 75,837 |
| Jul 25, 2024 | 13,850.00 | 13,850.00 | 13,480.00 | 13,660.00 | 13,660.00 | 100,117 |
| Jul 24, 2024 | 13,610.00 | 14,140.00 | 13,610.00 | 14,000.00 | 14,000.00 | 55,182 |
| Jul 23, 2024 | 14,280.00 | 14,440.00 | 13,790.00 | 13,800.00 | 13,800.00 | 79,824 |
| Jul 22, 2024 | 14,740.00 | 14,800.00 | 13,960.00 | 14,100.00 | 14,100.00 | 185,919 |
| Jul 19, 2024 | 14,580.00 | 14,920.00 | 14,460.00 | 14,740.00 | 14,740.00 | 55,698 |
| Jul 18, 2024 | 14,630.00 | 14,760.00 | 14,120.00 | 14,700.00 | 14,700.00 | 107,178 |
| Jul 17, 2024 | 15,610.00 | 15,710.00 | 14,810.00 | 14,880.00 | 14,880.00 | 307,289 |
| Jul 16, 2024 | 15,850.00 | 15,850.00 | 15,490.00 | 15,600.00 | 15,600.00 | 101,656 |
| Jul 15, 2024 | 15,750.00 | 15,920.00 | 15,530.00 | 15,850.00 | 15,850.00 | 71,203 |
| Jul 12, 2024 | 15,900.00 | 16,070.00 | 15,660.00 | 15,740.00 | 15,740.00 | 69,342 |
| Jul 11, 2024 | 15,980.00 | 16,250.00 | 15,860.00 | 15,970.00 | 15,970.00 | 116,038 |
| Jul 10, 2024 | 16,100.00 | 16,210.00 | 15,610.00 | 15,750.00 | 15,750.00 | 151,543 |
| Jul 9, 2024 | 16,330.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | 125,606 |
| Jul 8, 2024 | 16,200.00 | 16,460.00 | 15,980.00 | 16,400.00 | 16,400.00 | 88,326 |
| Jul 5, 2024 | 16,370.00 | 16,720.00 | 16,150.00 | 16,210.00 | 16,210.00 | 124,187 |
| Jul 4, 2024 | 15,520.00 | 16,300.00 | 15,520.00 | 16,280.00 | 16,280.00 | 159,270 |
| Jul 3, 2024 | 15,750.00 | 15,950.00 | 15,400.00 | 15,520.00 | 15,520.00 | 133,680 |
| Jul 2, 2024 | 16,110.00 | 16,200.00 | 15,770.00 | 15,770.00 | 15,770.00 | 130,079 |
| Jul 1, 2024 | 16,120.00 | 16,350.00 | 16,050.00 | 16,200.00 | 16,200.00 | 107,411 |
| Jun 28, 2024 | 16,200.00 | 16,400.00 | 16,000.00 | 16,210.00 | 16,210.00 | 95,250 |
| Jun 27, 2024 | 16,210.00 | 16,440.00 | 15,940.00 | 16,210.00 | 16,210.00 | 80,121 |
| Jun 26, 2024 | 15,780.00 | 16,600.00 | 15,640.00 | 16,300.00 | 16,300.00 | 169,529 |
| Jun 25, 2024 | 15,600.00 | 15,960.00 | 15,370.00 | 15,760.00 | 15,760.00 | 153,737 |
| Jun 24, 2024 | 16,100.00 | 16,200.00 | 15,490.00 | 15,650.00 | 15,650.00 | 174,897 |
| Jun 21, 2024 | 16,500.00 | 16,500.00 | 15,900.00 | 16,100.00 | 16,100.00 | 167,262 |
| Jun 20, 2024 | 16,800.00 | 16,890.00 | 16,510.00 | 16,520.00 | 16,520.00 | 115,716 |
| Jun 19, 2024 | 16,760.00 | 17,130.00 | 16,520.00 | 16,800.00 | 16,800.00 | 173,085 |
| Jun 18, 2024 | 17,090.00 | 17,280.00 | 16,500.00 | 16,740.00 | 16,740.00 | 220,238 |
| Jun 17, 2024 | 17,400.00 | 17,470.00 | 16,990.00 | 17,000.00 | 17,000.00 | 146,201 |
| Jun 14, 2024 | 17,530.00 | 17,630.00 | 17,190.00 | 17,390.00 | 17,390.00 | 134,610 |
| Jun 13, 2024 | 17,720.00 | 17,750.00 | 17,410.00 | 17,410.00 | 17,410.00 | 180,641 |
| Jun 12, 2024 | 17,620.00 | 17,950.00 | 17,550.00 | 17,580.00 | 17,580.00 | 135,883 |
| Jun 11, 2024 | 17,840.00 | 18,170.00 | 17,540.00 | 17,620.00 | 17,620.00 | 174,328 |
| Jun 10, 2024 | 17,460.00 | 17,800.00 | 17,410.00 | 17,550.00 | 17,550.00 | 129,571 |
| Jun 7, 2024 | 17,440.00 | 17,870.00 | 17,380.00 | 17,580.00 | 17,580.00 | 156,484 |
| Jun 5, 2024 | 18,100.00 | 18,230.00 | 17,350.00 | 17,380.00 | 17,380.00 | 268,777 |
| Jun 4, 2024 | 18,350.00 | 18,510.00 | 17,810.00 | 17,880.00 | 17,880.00 | 217,573 |
| Jun 3, 2024 | 19,010.00 | 19,010.00 | 18,200.00 | 18,370.00 | 18,370.00 | 494,520 |
| May 31, 2024 | 18,950.00 | 19,400.00 | 18,250.00 | 19,250.00 | 19,250.00 | 818,772 |
| May 30, 2024 | 19,760.00 | 19,770.00 | 18,720.00 | 18,830.00 | 18,830.00 | 1,016,716 |
| May 29, 2024 | 20,050.00 | 21,000.00 | 20,000.00 | 20,850.00 | 20,850.00 | 917,251 |
| May 28, 2024 | 18,900.00 | 20,300.00 | 18,860.00 | 20,000.00 | 20,000.00 | 746,868 |
| May 27, 2024 | 18,270.00 | 18,980.00 | 18,080.00 | 18,940.00 | 18,940.00 | 190,173 |
| May 24, 2024 | 18,750.00 | 18,900.00 | 18,170.00 | 18,250.00 | 18,250.00 | 193,665 |
| May 23, 2024 | 19,100.00 | 19,150.00 | 18,600.00 | 18,930.00 | 18,930.00 | 141,894 |
| May 22, 2024 | 19,370.00 | 19,510.00 | 18,880.00 | 18,980.00 | 18,980.00 | 153,230 |
| May 21, 2024 | 20,000.00 | 20,100.00 | 19,060.00 | 19,370.00 | 19,370.00 | 190,410 |
| May 20, 2024 | 20,050.00 | 20,100.00 | 19,620.00 | 19,990.00 | 19,990.00 | 115,564 |
| May 17, 2024 | 19,950.00 | 20,450.00 | 19,640.00 | 19,820.00 | 19,820.00 | 256,688 |
| May 16, 2024 | 19,150.00 | 19,950.00 | 18,970.00 | 19,950.00 | 19,950.00 | 344,227 |
| May 14, 2024 | 18,190.00 | 18,940.00 | 18,020.00 | 18,900.00 | 18,900.00 | 135,240 |
| May 13, 2024 | 18,580.00 | 18,670.00 | 17,950.00 | 18,200.00 | 18,200.00 | 102,038 |
| May 10, 2024 | 19,080.00 | 19,080.00 | 18,380.00 | 18,440.00 | 18,440.00 | 148,563 |
| May 9, 2024 | 19,280.00 | 19,280.00 | 18,800.00 | 18,930.00 | 18,930.00 | 143,428 |
| May 8, 2024 | 19,460.00 | 19,650.00 | 19,270.00 | 19,300.00 | 19,300.00 | 96,295 |
| May 7, 2024 | 19,480.00 | 19,600.00 | 19,300.00 | 19,430.00 | 19,430.00 | 161,283 |
| May 3, 2024 | 19,260.00 | 19,520.00 | 19,090.00 | 19,140.00 | 19,140.00 | 101,960 |
| May 2, 2024 | 18,960.00 | 19,170.00 | 18,800.00 | 19,130.00 | 19,130.00 | 122,853 |
| Apr 30, 2024 | 19,400.00 | 19,630.00 | 18,870.00 | 19,030.00 | 19,030.00 | 210,847 |
| Apr 29, 2024 | 19,550.00 | 19,670.00 | 19,220.00 | 19,350.00 | 19,350.00 | 110,019 |
| Apr 26, 2024 | 19,150.00 | 19,460.00 | 19,070.00 | 19,450.00 | 19,450.00 | 130,530 |
| Apr 25, 2024 | 18,810.00 | 19,750.00 | 18,730.00 | 18,950.00 | 18,950.00 | 197,277 |
| Apr 24, 2024 | 19,000.00 | 19,370.00 | 18,740.00 | 19,150.00 | 19,150.00 | 319,532 |
| Apr 23, 2024 | 20,050.00 | 20,050.00 | 18,650.00 | 18,670.00 | 18,670.00 | 383,981 |
| Apr 22, 2024 | 20,750.00 | 21,100.00 | 19,430.00 | 19,770.00 | 19,770.00 | 490,539 |
| Apr 19, 2024 | 21,850.00 | 21,900.00 | 20,450.00 | 21,300.00 | 21,300.00 | 411,403 |
| Apr 18, 2024 | 21,550.00 | 22,050.00 | 21,400.00 | 22,050.00 | 22,050.00 | 364,993 |
| Apr 17, 2024 | 20,600.00 | 21,650.00 | 20,400.00 | 21,450.00 | 21,450.00 | 376,954 |
| Apr 16, 2024 | 21,550.00 | 22,100.00 | 20,050.00 | 20,300.00 | 20,300.00 | 504,615 |
| Apr 15, 2024 | 21,100.00 | 22,350.00 | 20,750.00 | 21,550.00 | 21,550.00 | 697,596 |
| Apr 12, 2024 | 21,550.00 | 21,850.00 | 21,150.00 | 21,150.00 | 21,150.00 | 304,481 |
| Apr 11, 2024 | 20,450.00 | 21,350.00 | 20,100.00 | 21,200.00 | 21,200.00 | 265,983 |
| Apr 9, 2024 | 19,900.00 | 21,850.00 | 19,900.00 | 21,000.00 | 21,000.00 | 641,687 |
| Apr 8, 2024 | 21,050.00 | 21,150.00 | 19,900.00 | 19,900.00 | 19,900.00 | 194,001 |
| Apr 5, 2024 | 20,800.00 | 21,300.00 | 20,250.00 | 21,050.00 | 21,050.00 | 331,417 |
| Apr 4, 2024 | 21,550.00 | 22,300.00 | 21,000.00 | 21,450.00 | 21,450.00 | 675,030 |
| Apr 3, 2024 | 20,700.00 | 21,650.00 | 20,050.00 | 21,350.00 | 21,350.00 | 324,823 |
| Apr 2, 2024 | 21,050.00 | 21,650.00 | 20,250.00 | 21,100.00 | 21,100.00 | 597,503 |
| Apr 1, 2024 | 21,350.00 | 22,500.00 | 20,700.00 | 21,200.00 | 21,200.00 | 817,585 |
| Mar 29, 2024 | 21,100.00 | 21,300.00 | 20,600.00 | 20,800.00 | 20,800.00 | 379,363 |
| Mar 28, 2024 | 200.00 Dividend | |||||
| Mar 28, 2024 | 19,600.00 | 21,300.00 | 19,550.00 | 21,100.00 | 21,100.00 | 734,804 |
| Mar 27, 2024 | 18,420.00 | 20,300.00 | 18,360.00 | 19,950.00 | 19,750.00 | 713,191 |
| Mar 26, 2024 | 18,040.00 | 19,100.00 | 18,040.00 | 18,530.00 | 18,344.23 | 285,365 |
| Mar 25, 2024 | 18,950.00 | 19,060.00 | 17,990.00 | 18,180.00 | 17,997.74 | 302,828 |
| Mar 22, 2024 | 19,310.00 | 19,320.00 | 18,520.00 | 18,950.00 | 18,760.03 | 259,941 |
| Mar 21, 2024 | 18,750.00 | 19,430.00 | 18,680.00 | 19,100.00 | 18,908.52 | 468,276 |
| Mar 20, 2024 | 17,870.00 | 18,600.00 | 17,870.00 | 18,410.00 | 18,225.44 | 459,107 |
| Mar 19, 2024 | 18,170.00 | 18,170.00 | 17,580.00 | 17,680.00 | 17,502.76 | 328,488 |
| Mar 18, 2024 | 18,950.00 | 19,010.00 | 18,090.00 | 18,180.00 | 17,997.74 | 464,890 |
| Mar 15, 2024 | 19,670.00 | 19,870.00 | 18,880.00 | 18,910.00 | 18,720.43 | 322,407 |
| Mar 14, 2024 | 21,000.00 | 21,550.00 | 19,870.00 | 19,920.00 | 19,720.30 | 382,127 |
| Mar 13, 2024 | 21,500.00 | 21,700.00 | 20,500.00 | 20,850.00 | 20,640.98 | 588,657 |
| Mar 12, 2024 | 19,460.00 | 22,800.00 | 19,100.00 | 21,750.00 | 21,531.96 | 2,967,399 |
| Mar 11, 2024 | 20,900.00 | 21,100.00 | 19,520.00 | 19,780.00 | 19,581.70 | 1,511,639 |
| Mar 8, 2024 | 20,150.00 | 21,800.00 | 18,630.00 | 19,350.00 | 19,156.01 | 3,226,167 |
| Mar 7, 2024 | 17,250.00 | 17,810.00 | 17,230.00 | 17,450.00 | 17,275.06 | 167,837 |
| Mar 6, 2024 | 17,380.00 | 17,400.00 | 16,680.00 | 17,250.00 | 17,077.07 | 325,211 |
| Mar 5, 2024 | 18,050.00 | 18,050.00 | 17,390.00 | 17,570.00 | 17,393.86 | 149,042 |
| Mar 4, 2024 | 18,000.00 | 18,390.00 | 17,750.00 | 17,890.00 | 17,710.65 | 204,661 |
| Feb 29, 2024 | 17,990.00 | 18,030.00 | 17,350.00 | 17,650.00 | 17,473.06 | 202,983 |
| Feb 28, 2024 | 17,800.00 | 18,490.00 | 17,800.00 | 18,160.00 | 17,977.95 | 172,045 |
| Feb 27, 2024 | 18,980.00 | 19,280.00 | 17,610.00 | 18,050.00 | 17,869.05 | 372,835 |
| Feb 26, 2024 | 20,300.00 | 20,400.00 | 19,290.00 | 19,300.00 | 19,106.52 | 202,361 |
| Feb 23, 2024 | 19,600.00 | 20,700.00 | 18,990.00 | 20,350.00 | 20,145.99 | 393,515 |
| Feb 22, 2024 | 18,900.00 | 19,300.00 | 18,560.00 | 19,070.00 | 18,878.82 | 131,924 |
| Feb 21, 2024 | 18,800.00 | 18,970.00 | 18,420.00 | 18,700.00 | 18,512.53 | 166,394 |
| Feb 20, 2024 | 18,980.00 | 19,170.00 | 18,700.00 | 19,050.00 | 18,859.02 | 108,599 |
| Feb 19, 2024 | 19,200.00 | 19,310.00 | 18,730.00 | 18,980.00 | 18,789.72 | 111,000 |
| Feb 16, 2024 | 19,520.00 | 19,860.00 | 19,200.00 | 19,310.00 | 19,116.42 | 88,176 |
| Feb 15, 2024 | 20,000.00 | 20,500.00 | 18,990.00 | 19,710.00 | 19,512.41 | 347,807 |
| Feb 14, 2024 | 18,290.00 | 19,930.00 | 17,930.00 | 19,910.00 | 19,710.40 | 377,196 |
| Feb 13, 2024 | 18,310.00 | 18,690.00 | 18,190.00 | 18,360.00 | 18,175.94 | 181,511 |
| Feb 8, 2024 | 18,010.00 | 18,580.00 | 17,850.00 | 18,290.00 | 18,106.64 | 132,772 |
| Feb 7, 2024 | 18,870.00 | 18,870.00 | 17,910.00 | 18,010.00 | 17,829.45 | 120,934 |
| Feb 6, 2024 | 18,700.00 | 18,890.00 | 17,830.00 | 18,580.00 | 18,393.73 | 162,844 |
| Feb 5, 2024 | 19,020.00 | 19,020.00 | 18,360.00 | 18,520.00 | 18,334.34 | 90,967 |
| Feb 2, 2024 | 18,790.00 | 19,150.00 | 18,610.00 | 18,900.00 | 18,710.53 | 172,752 |
| Feb 1, 2024 | 18,500.00 | 19,390.00 | 18,460.00 | 18,810.00 | 18,621.43 | 257,077 |
| Jan 31, 2024 | 18,830.00 | 19,160.00 | 18,440.00 | 18,620.00 | 18,433.33 | 151,501 |
| Jan 30, 2024 | 20,450.00 | 20,450.00 | 18,540.00 | 19,230.00 | 19,037.22 | 544,221 |
| Jan 29, 2024 | 21,750.00 | 21,850.00 | 20,200.00 | 20,450.00 | 20,244.99 | 300,727 |
| Jan 26, 2024 | 21,900.00 | 22,000.00 | 20,500.00 | 22,000.00 | 21,779.45 | 354,262 |
| Jan 25, 2024 | 21,250.00 | 23,500.00 | 20,700.00 | 22,000.00 | 21,779.45 | 721,453 |
| Jan 24, 2024 | 21,050.00 | 22,250.00 | 20,700.00 | 21,800.00 | 21,581.45 | 199,751 |