51,200.00
-600.00
(-1.16%)
As of 10:18:48 AM GMT+9. Market Open.
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 11, 2025 | 50,800.00 | 51,500.00 | 50,800.00 | 51,200.00 | 51,200.00 | 4,638 |
| Apr 10, 2025 | 51,400.00 | 51,800.00 | 50,600.00 | 51,800.00 | 51,800.00 | 28,575 |
| Apr 9, 2025 | 50,500.00 | 50,800.00 | 49,000.00 | 49,250.00 | 49,250.00 | 22,792 |
| Apr 8, 2025 | 52,700.00 | 53,100.00 | 51,000.00 | 51,000.00 | 51,000.00 | 19,987 |
| Apr 7, 2025 | 53,100.00 | 53,600.00 | 51,500.00 | 52,200.00 | 52,200.00 | 24,726 |
| Apr 4, 2025 | 53,100.00 | 55,500.00 | 52,700.00 | 54,700.00 | 54,700.00 | 22,495 |
| Apr 3, 2025 | 54,000.00 | 54,100.00 | 53,000.00 | 53,900.00 | 53,900.00 | 21,619 |
| Apr 2, 2025 | 55,400.00 | 56,200.00 | 54,900.00 | 55,300.00 | 55,300.00 | 12,652 |
| Apr 1, 2025 | 54,400.00 | 56,200.00 | 54,200.00 | 55,200.00 | 55,200.00 | 19,782 |
| Mar 31, 2025 | 55,000.00 | 55,600.00 | 54,000.00 | 54,400.00 | 54,400.00 | 25,850 |
| Mar 28, 2025 | 57,100.00 | 57,400.00 | 55,500.00 | 55,900.00 | 55,900.00 | 25,230 |
| Mar 27, 2025 | 57,700.00 | 57,800.00 | 56,900.00 | 57,000.00 | 57,000.00 | 19,642 |
| Mar 26, 2025 | 57,800.00 | 58,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | 18,000 |
| Mar 25, 2025 | 58,400.00 | 58,800.00 | 57,300.00 | 57,600.00 | 57,600.00 | 36,910 |
| Mar 24, 2025 | 58,500.00 | 58,500.00 | 58,000.00 | 58,400.00 | 58,400.00 | 21,447 |
| Mar 21, 2025 | 60,000.00 | 60,100.00 | 58,300.00 | 58,300.00 | 58,300.00 | 54,426 |
| Mar 20, 2025 | 60,300.00 | 60,700.00 | 59,700.00 | 60,200.00 | 60,200.00 | 40,444 |
| Mar 19, 2025 | 59,300.00 | 60,100.00 | 59,300.00 | 59,900.00 | 59,900.00 | 25,827 |
| Mar 18, 2025 | 60,300.00 | 60,400.00 | 59,100.00 | 59,500.00 | 59,500.00 | 15,510 |
| Mar 17, 2025 | 59,000.00 | 60,200.00 | 58,700.00 | 59,500.00 | 59,500.00 | 29,536 |
| Mar 14, 2025 | 58,300.00 | 59,400.00 | 58,300.00 | 58,400.00 | 58,400.00 | 26,796 |
| Mar 13, 2025 | 59,800.00 | 60,200.00 | 58,500.00 | 58,500.00 | 58,500.00 | 29,042 |
| Mar 12, 2025 | 58,800.00 | 59,600.00 | 58,500.00 | 59,400.00 | 59,400.00 | 20,666 |
| Mar 11, 2025 | 58,600.00 | 58,700.00 | 57,500.00 | 58,400.00 | 58,400.00 | 51,583 |
| Mar 10, 2025 | 60,000.00 | 60,400.00 | 59,400.00 | 60,100.00 | 60,100.00 | 24,254 |
| Mar 7, 2025 | 59,200.00 | 61,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | 75,401 |
| Mar 6, 2025 | 60,800.00 | 61,200.00 | 59,600.00 | 59,800.00 | 59,800.00 | 45,655 |
| Mar 5, 2025 | 59,400.00 | 60,800.00 | 59,000.00 | 60,300.00 | 60,300.00 | 61,780 |
| Mar 4, 2025 | 60,000.00 | 60,000.00 | 58,700.00 | 59,000.00 | 59,000.00 | 56,483 |
| Feb 28, 2025 | 64,200.00 | 64,400.00 | 60,000.00 | 60,000.00 | 60,000.00 | 179,076 |
| Feb 27, 2025 | 63,800.00 | 66,600.00 | 63,600.00 | 64,700.00 | 64,700.00 | 104,894 |
| Feb 26, 2025 | 63,200.00 | 64,100.00 | 62,500.00 | 63,700.00 | 63,700.00 | 28,934 |
| Feb 25, 2025 | 64,800.00 | 64,800.00 | 63,300.00 | 63,300.00 | 63,300.00 | 64,377 |
| Feb 24, 2025 | 64,300.00 | 65,400.00 | 63,600.00 | 65,400.00 | 65,400.00 | 37,964 |
| Feb 21, 2025 | 66,200.00 | 66,200.00 | 64,700.00 | 65,400.00 | 65,400.00 | 37,776 |
| Feb 20, 2025 | 67,100.00 | 67,100.00 | 65,300.00 | 65,400.00 | 65,400.00 | 65,410 |
| Feb 19, 2025 | 65,400.00 | 66,900.00 | 64,300.00 | 66,400.00 | 66,400.00 | 116,945 |
| Feb 18, 2025 | 62,700.00 | 65,200.00 | 62,600.00 | 65,000.00 | 65,000.00 | 111,318 |
| Feb 17, 2025 | 61,300.00 | 62,400.00 | 61,100.00 | 62,100.00 | 62,100.00 | 32,489 |
| Feb 14, 2025 | 62,700.00 | 62,700.00 | 61,200.00 | 61,400.00 | 61,400.00 | 34,292 |
| Feb 13, 2025 | 60,200.00 | 63,100.00 | 60,200.00 | 62,000.00 | 62,000.00 | 60,895 |
| Feb 12, 2025 | 62,000.00 | 62,100.00 | 60,900.00 | 61,400.00 | 61,400.00 | 61,442 |
| Feb 11, 2025 | 62,500.00 | 62,800.00 | 61,900.00 | 62,400.00 | 62,400.00 | 50,688 |
| Feb 10, 2025 | 68,300.00 | 68,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | 243,177 |
| Feb 7, 2025 | 67,000.00 | 68,800.00 | 66,200.00 | 68,300.00 | 68,300.00 | 44,927 |
| Feb 6, 2025 | 65,500.00 | 67,400.00 | 65,500.00 | 67,300.00 | 67,300.00 | 36,266 |
| Feb 5, 2025 | 66,500.00 | 67,700.00 | 65,500.00 | 65,600.00 | 65,600.00 | 25,440 |
| Feb 4, 2025 | 65,600.00 | 67,400.00 | 65,300.00 | 66,100.00 | 66,100.00 | 29,251 |
| Feb 3, 2025 | 67,900.00 | 68,100.00 | 64,300.00 | 64,800.00 | 64,800.00 | 43,765 |
| Jan 31, 2025 | 69,200.00 | 69,400.00 | 67,800.00 | 68,500.00 | 68,500.00 | 19,290 |
| Jan 24, 2025 | 68,300.00 | 68,800.00 | 67,700.00 | 68,800.00 | 68,800.00 | 19,771 |
| Jan 23, 2025 | 69,100.00 | 69,100.00 | 67,600.00 | 67,700.00 | 67,700.00 | 29,199 |
| Jan 22, 2025 | 70,700.00 | 70,800.00 | 68,300.00 | 68,700.00 | 68,700.00 | 54,174 |
| Jan 21, 2025 | 70,800.00 | 70,900.00 | 68,300.00 | 70,700.00 | 70,700.00 | 50,665 |
| Jan 20, 2025 | 69,400.00 | 70,800.00 | 68,600.00 | 69,800.00 | 69,800.00 | 36,133 |
| Jan 17, 2025 | 70,900.00 | 71,000.00 | 68,400.00 | 69,100.00 | 69,100.00 | 56,577 |
| Jan 16, 2025 | 63,900.00 | 71,000.00 | 63,500.00 | 70,800.00 | 70,800.00 | 111,645 |
| Jan 15, 2025 | 63,300.00 | 64,100.00 | 62,700.00 | 62,900.00 | 62,900.00 | 14,968 |
| Jan 14, 2025 | 63,800.00 | 63,800.00 | 62,500.00 | 63,000.00 | 63,000.00 | 14,674 |
| Jan 13, 2025 | 63,800.00 | 63,900.00 | 62,300.00 | 63,500.00 | 63,500.00 | 15,978 |
| Jan 10, 2025 | 62,000.00 | 64,100.00 | 62,000.00 | 63,900.00 | 63,900.00 | 29,258 |
| Jan 9, 2025 | 62,900.00 | 63,200.00 | 61,800.00 | 62,100.00 | 62,100.00 | 19,206 |
| Jan 8, 2025 | 61,600.00 | 63,500.00 | 61,600.00 | 62,900.00 | 62,900.00 | 24,005 |
| Jan 7, 2025 | 63,400.00 | 63,700.00 | 61,800.00 | 62,000.00 | 62,000.00 | 18,227 |
| Jan 6, 2025 | 61,600.00 | 63,600.00 | 61,200.00 | 63,000.00 | 63,000.00 | 52,353 |
| Jan 3, 2025 | 58,000.00 | 63,700.00 | 58,000.00 | 61,600.00 | 61,600.00 | 73,590 |
| Jan 2, 2025 | 58,300.00 | 58,500.00 | 57,400.00 | 58,200.00 | 58,200.00 | 8,728 |
| Dec 30, 2024 | 58,600.00 | 59,500.00 | 58,300.00 | 58,500.00 | 58,500.00 | 9,270 |
| Dec 27, 2024 | 59,500.00 | 60,500.00 | 58,900.00 | 58,900.00 | 58,900.00 | 18,115 |
| Dec 26, 2024 | 62,300.00 | 62,500.00 | 61,200.00 | 61,300.00 | 61,300.00 | 15,251 |
| Dec 24, 2024 | 62,100.00 | 62,600.00 | 61,800.00 | 62,000.00 | 62,000.00 | 12,333 |
| Dec 23, 2024 | 61,300.00 | 62,500.00 | 60,700.00 | 62,500.00 | 62,500.00 | 10,056 |
| Dec 20, 2024 | 61,700.00 | 62,400.00 | 60,000.00 | 61,000.00 | 61,000.00 | 22,372 |
| Dec 19, 2024 | 62,000.00 | 63,000.00 | 61,000.00 | 62,500.00 | 62,500.00 | 10,868 |
| Dec 18, 2024 | 64,300.00 | 64,600.00 | 62,900.00 | 63,200.00 | 63,200.00 | 14,056 |
| Dec 17, 2024 | 65,400.00 | 65,400.00 | 63,100.00 | 64,200.00 | 64,200.00 | 16,719 |
| Dec 16, 2024 | 64,800.00 | 67,300.00 | 64,300.00 | 64,500.00 | 64,500.00 | 23,694 |
| Dec 13, 2024 | 62,300.00 | 65,900.00 | 62,100.00 | 64,500.00 | 64,500.00 | 41,401 |
| Dec 12, 2024 | 64,100.00 | 64,800.00 | 62,100.00 | 62,400.00 | 62,400.00 | 144,670 |
| Dec 11, 2024 | 62,200.00 | 64,200.00 | 62,200.00 | 64,000.00 | 64,000.00 | 11,083 |
| Dec 10, 2024 | 58,400.00 | 62,300.00 | 58,400.00 | 62,300.00 | 62,300.00 | 17,106 |
| Dec 9, 2024 | 60,700.00 | 61,300.00 | 58,000.00 | 58,100.00 | 58,100.00 | 24,964 |
| Dec 6, 2024 | 60,400.00 | 62,800.00 | 60,400.00 | 62,000.00 | 62,000.00 | 14,864 |
| Dec 5, 2024 | 64,200.00 | 64,900.00 | 59,800.00 | 60,300.00 | 60,300.00 | 16,936 |
| Dec 4, 2024 | 64,000.00 | 66,100.00 | 63,400.00 | 64,200.00 | 64,200.00 | 18,480 |
| Dec 3, 2024 | 62,100.00 | 65,300.00 | 62,100.00 | 65,200.00 | 65,200.00 | 13,175 |
| Dec 2, 2024 | 61,900.00 | 63,500.00 | 61,200.00 | 63,000.00 | 63,000.00 | 9,208 |
| Nov 29, 2024 | 64,100.00 | 64,100.00 | 61,100.00 | 61,900.00 | 61,900.00 | 15,578 |
| Nov 28, 2024 | 64,000.00 | 64,400.00 | 63,600.00 | 64,100.00 | 64,100.00 | 10,712 |
| Nov 27, 2024 | 64,000.00 | 64,300.00 | 62,800.00 | 63,500.00 | 63,500.00 | 13,208 |
| Nov 26, 2024 | 63,600.00 | 65,300.00 | 63,600.00 | 64,000.00 | 64,000.00 | 10,725 |
| Nov 25, 2024 | 65,000.00 | 65,800.00 | 63,600.00 | 64,000.00 | 64,000.00 | 19,830 |
| Nov 22, 2024 | 62,000.00 | 66,400.00 | 62,000.00 | 65,000.00 | 65,000.00 | 41,672 |
| Nov 21, 2024 | 62,200.00 | 63,300.00 | 61,500.00 | 62,000.00 | 62,000.00 | 14,440 |
| Nov 20, 2024 | 60,000.00 | 62,300.00 | 59,100.00 | 61,800.00 | 61,800.00 | 26,249 |
| Nov 19, 2024 | 57,800.00 | 59,700.00 | 57,700.00 | 59,700.00 | 59,700.00 | 11,368 |
| Nov 18, 2024 | 57,900.00 | 59,400.00 | 57,300.00 | 58,100.00 | 58,100.00 | 16,957 |
| Nov 15, 2024 | 56,100.00 | 58,100.00 | 54,700.00 | 57,900.00 | 57,900.00 | 21,510 |
| Nov 14, 2024 | 57,000.00 | 57,900.00 | 56,100.00 | 56,100.00 | 56,100.00 | 19,968 |
| Nov 13, 2024 | 58,000.00 | 58,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | 22,666 |
| Nov 12, 2024 | 60,000.00 | 61,000.00 | 58,100.00 | 58,600.00 | 58,600.00 | 38,891 |
| Nov 11, 2024 | 65,800.00 | 66,000.00 | 60,300.00 | 60,900.00 | 60,900.00 | 68,894 |
| Nov 8, 2024 | 68,000.00 | 68,600.00 | 64,900.00 | 65,300.00 | 65,300.00 | 39,912 |
| Nov 7, 2024 | 71,300.00 | 71,800.00 | 67,700.00 | 68,100.00 | 68,100.00 | 45,235 |
| Nov 6, 2024 | 73,100.00 | 73,200.00 | 71,300.00 | 71,500.00 | 71,500.00 | 10,517 |
| Nov 5, 2024 | 71,500.00 | 72,900.00 | 71,500.00 | 72,700.00 | 72,700.00 | 5,490 |
| Nov 4, 2024 | 72,400.00 | 72,500.00 | 71,500.00 | 72,300.00 | 72,300.00 | 6,716 |
| Nov 1, 2024 | 71,300.00 | 72,000.00 | 71,200.00 | 71,800.00 | 71,800.00 | 9,054 |
| Oct 31, 2024 | 72,000.00 | 72,800.00 | 71,100.00 | 72,300.00 | 72,300.00 | 9,927 |
| Oct 30, 2024 | 73,000.00 | 73,400.00 | 72,000.00 | 72,200.00 | 72,200.00 | 16,822 |
| Oct 29, 2024 | 74,000.00 | 74,000.00 | 72,500.00 | 73,100.00 | 73,100.00 | 13,429 |
| Oct 28, 2024 | 72,600.00 | 73,700.00 | 72,600.00 | 73,500.00 | 73,500.00 | 14,979 |
| Oct 25, 2024 | 74,100.00 | 74,600.00 | 72,600.00 | 73,000.00 | 73,000.00 | 20,524 |
| Oct 24, 2024 | 77,700.00 | 77,700.00 | 73,600.00 | 73,800.00 | 73,800.00 | 36,154 |
| Oct 23, 2024 | 78,300.00 | 78,400.00 | 77,400.00 | 77,700.00 | 77,700.00 | 3,738 |
| Oct 22, 2024 | 78,500.00 | 79,100.00 | 77,800.00 | 77,900.00 | 77,900.00 | 5,958 |
| Oct 21, 2024 | 77,500.00 | 79,500.00 | 77,500.00 | 79,200.00 | 79,200.00 | 5,862 |
| Oct 18, 2024 | 78,000.00 | 78,300.00 | 77,400.00 | 78,000.00 | 78,000.00 | 4,705 |
| Oct 17, 2024 | 78,000.00 | 78,500.00 | 77,900.00 | 78,000.00 | 78,000.00 | 5,175 |
| Oct 16, 2024 | 77,800.00 | 78,500.00 | 77,700.00 | 77,900.00 | 77,900.00 | 5,859 |
| Oct 15, 2024 | 78,900.00 | 80,000.00 | 77,700.00 | 78,500.00 | 78,500.00 | 17,796 |
| Oct 14, 2024 | 79,200.00 | 79,800.00 | 78,100.00 | 78,800.00 | 78,800.00 | 18,393 |
| Oct 11, 2024 | 80,300.00 | 80,700.00 | 79,600.00 | 80,100.00 | 80,100.00 | 5,996 |
| Oct 10, 2024 | 81,000.00 | 81,300.00 | 79,500.00 | 80,000.00 | 80,000.00 | 12,032 |
| Oct 8, 2024 | 81,700.00 | 82,200.00 | 79,800.00 | 80,300.00 | 80,300.00 | 20,548 |
| Oct 7, 2024 | 80,800.00 | 82,800.00 | 80,500.00 | 82,400.00 | 82,400.00 | 12,054 |
| Oct 4, 2024 | 79,100.00 | 80,900.00 | 79,100.00 | 80,800.00 | 80,800.00 | 4,756 |
| Oct 2, 2024 | 81,500.00 | 81,500.00 | 79,700.00 | 80,100.00 | 80,100.00 | 6,976 |
| Sep 30, 2024 | 82,800.00 | 83,500.00 | 81,500.00 | 81,600.00 | 81,600.00 | 5,880 |
| Sep 27, 2024 | 82,400.00 | 84,900.00 | 82,400.00 | 83,000.00 | 83,000.00 | 14,107 |
| Sep 26, 2024 | 82,600.00 | 82,900.00 | 81,800.00 | 82,900.00 | 82,900.00 | 10,670 |
| Sep 25, 2024 | 82,600.00 | 83,000.00 | 81,800.00 | 81,800.00 | 81,800.00 | 11,264 |
| Sep 24, 2024 | 80,300.00 | 83,000.00 | 80,300.00 | 82,800.00 | 82,800.00 | 8,630 |
| Sep 23, 2024 | 81,700.00 | 81,700.00 | 80,500.00 | 80,900.00 | 80,900.00 | 7,000 |
| Sep 20, 2024 | 80,500.00 | 83,500.00 | 80,300.00 | 81,200.00 | 81,200.00 | 20,020 |
| Sep 19, 2024 | 80,200.00 | 81,400.00 | 79,700.00 | 80,200.00 | 80,200.00 | 7,393 |
| Sep 13, 2024 | 79,400.00 | 80,000.00 | 78,800.00 | 79,600.00 | 79,600.00 | 4,206 |
| Sep 12, 2024 | 79,000.00 | 80,000.00 | 78,800.00 | 79,400.00 | 79,400.00 | 6,467 |
| Sep 11, 2024 | 76,700.00 | 79,400.00 | 76,700.00 | 78,000.00 | 78,000.00 | 8,878 |
| Sep 10, 2024 | 78,700.00 | 78,700.00 | 76,400.00 | 77,000.00 | 77,000.00 | 8,721 |
| Sep 9, 2024 | 76,300.00 | 78,100.00 | 75,600.00 | 77,700.00 | 77,700.00 | 12,962 |
| Sep 6, 2024 | 80,300.00 | 80,300.00 | 77,600.00 | 78,600.00 | 78,600.00 | 13,899 |
| Sep 5, 2024 | 82,300.00 | 82,600.00 | 79,000.00 | 80,200.00 | 80,200.00 | 15,032 |
| Sep 4, 2024 | 81,500.00 | 82,700.00 | 81,000.00 | 82,200.00 | 82,200.00 | 16,573 |
| Sep 3, 2024 | 85,000.00 | 85,700.00 | 83,500.00 | 84,500.00 | 84,500.00 | 29,195 |
| Sep 2, 2024 | 81,200.00 | 84,500.00 | 80,300.00 | 82,900.00 | 82,900.00 | 34,902 |
| Aug 30, 2024 | 79,400.00 | 80,300.00 | 79,100.00 | 80,300.00 | 80,300.00 | 7,534 |
| Aug 29, 2024 | 79,000.00 | 79,400.00 | 78,500.00 | 79,300.00 | 79,300.00 | 8,765 |
| Aug 28, 2024 | 80,400.00 | 80,800.00 | 78,800.00 | 79,300.00 | 79,300.00 | 9,759 |
| Aug 27, 2024 | 79,300.00 | 81,100.00 | 79,300.00 | 79,900.00 | 79,900.00 | 8,378 |
| Aug 26, 2024 | 79,500.00 | 80,400.00 | 79,200.00 | 79,600.00 | 79,600.00 | 10,107 |
| Aug 23, 2024 | 80,000.00 | 80,300.00 | 79,000.00 | 80,000.00 | 80,000.00 | 7,982 |
| Aug 22, 2024 | 82,500.00 | 82,500.00 | 80,100.00 | 80,300.00 | 80,300.00 | 24,104 |
| Aug 21, 2024 | 81,700.00 | 82,200.00 | 81,300.00 | 81,600.00 | 81,600.00 | 4,364 |
| Aug 20, 2024 | 81,600.00 | 82,300.00 | 81,000.00 | 82,200.00 | 82,200.00 | 7,446 |
| Aug 19, 2024 | 82,300.00 | 82,800.00 | 80,800.00 | 81,500.00 | 81,500.00 | 11,133 |
| Aug 16, 2024 | 82,500.00 | 84,200.00 | 81,800.00 | 82,300.00 | 82,300.00 | 15,206 |
| Aug 14, 2024 | 81,800.00 | 82,500.00 | 80,900.00 | 81,500.00 | 81,500.00 | 9,062 |
| Aug 13, 2024 | 81,200.00 | 81,200.00 | 80,200.00 | 80,800.00 | 80,800.00 | 5,518 |
| Aug 12, 2024 | 80,200.00 | 81,400.00 | 79,800.00 | 80,700.00 | 80,700.00 | 6,517 |
| Aug 9, 2024 | 79,600.00 | 80,400.00 | 79,200.00 | 79,600.00 | 79,600.00 | 8,926 |
| Aug 8, 2024 | 77,500.00 | 79,000.00 | 76,500.00 | 78,400.00 | 78,400.00 | 12,659 |
| Aug 7, 2024 | 77,900.00 | 80,300.00 | 76,600.00 | 79,600.00 | 79,600.00 | 14,333 |
| Aug 6, 2024 | 74,500.00 | 77,900.00 | 74,200.00 | 76,600.00 | 76,600.00 | 28,787 |
| Aug 5, 2024 | 79,700.00 | 79,700.00 | 72,600.00 | 73,200.00 | 73,200.00 | 63,427 |
| Aug 2, 2024 | 83,200.00 | 83,200.00 | 80,500.00 | 80,800.00 | 80,800.00 | 46,714 |
| Aug 1, 2024 | 83,000.00 | 87,000.00 | 83,000.00 | 84,900.00 | 84,900.00 | 25,037 |
| Jul 31, 2024 | 82,200.00 | 83,600.00 | 80,700.00 | 83,400.00 | 83,400.00 | 18,835 |
| Jul 30, 2024 | 83,800.00 | 83,800.00 | 81,800.00 | 82,100.00 | 82,100.00 | 28,046 |
| Jul 29, 2024 | 84,500.00 | 85,000.00 | 83,100.00 | 83,800.00 | 83,800.00 | 17,704 |
| Jul 26, 2024 | 87,000.00 | 87,200.00 | 83,600.00 | 84,500.00 | 84,500.00 | 36,203 |
| Jul 25, 2024 | 87,800.00 | 88,500.00 | 86,200.00 | 87,300.00 | 87,300.00 | 95,136 |
| Jul 24, 2024 | 92,600.00 | 96,100.00 | 83,500.00 | 89,200.00 | 89,200.00 | 83,559 |
| Jul 23, 2024 | 91,700.00 | 93,500.00 | 91,600.00 | 92,500.00 | 92,500.00 | 16,458 |
| Jul 22, 2024 | 99,000.00 | 99,700.00 | 90,400.00 | 91,000.00 | 91,000.00 | 62,532 |
| Jul 19, 2024 | 98,000.00 | 99,400.00 | 98,000.00 | 99,000.00 | 99,000.00 | 18,759 |
| Jul 18, 2024 | 99,100.00 | 99,700.00 | 98,500.00 | 98,800.00 | 98,800.00 | 11,986 |
| Jul 17, 2024 | 100,300.00 | 100,800.00 | 99,500.00 | 99,700.00 | 99,700.00 | 13,015 |
| Jul 16, 2024 | 100,600.00 | 100,700.00 | 99,600.00 | 100,000.00 | 100,000.00 | 19,567 |
| Jul 15, 2024 | 101,000.00 | 101,300.00 | 99,700.00 | 100,600.00 | 100,600.00 | 7,199 |
| Jul 12, 2024 | 100,900.00 | 101,300.00 | 100,000.00 | 100,400.00 | 100,400.00 | 9,483 |
| Jul 11, 2024 | 100,000.00 | 102,000.00 | 99,200.00 | 101,000.00 | 101,000.00 | 19,147 |
| Jul 10, 2024 | 98,000.00 | 99,400.00 | 97,700.00 | 99,100.00 | 99,100.00 | 13,835 |
| Jul 9, 2024 | 99,600.00 | 99,600.00 | 97,600.00 | 98,000.00 | 98,000.00 | 24,151 |
| Jul 8, 2024 | 99,400.00 | 100,200.00 | 98,500.00 | 99,100.00 | 99,100.00 | 16,322 |
| Jul 5, 2024 | 101,400.00 | 101,900.00 | 99,200.00 | 100,300.00 | 100,300.00 | 20,690 |
| Jul 4, 2024 | 99,800.00 | 102,500.00 | 99,800.00 | 101,200.00 | 101,200.00 | 20,257 |
| Jul 3, 2024 | 98,300.00 | 101,100.00 | 97,000.00 | 99,100.00 | 99,100.00 | 30,067 |
| Jul 2, 2024 | 102,500.00 | 102,500.00 | 97,000.00 | 98,200.00 | 98,200.00 | 44,186 |
| Jul 1, 2024 | 102,100.00 | 103,100.00 | 100,900.00 | 102,500.00 | 102,500.00 | 18,793 |
| Jun 28, 2024 | 101,800.00 | 103,200.00 | 100,600.00 | 103,000.00 | 103,000.00 | 21,616 |
| Jun 27, 2024 | 101,100.00 | 101,700.00 | 99,900.00 | 100,900.00 | 100,900.00 | 15,511 |
| Jun 26, 2024 | 101,300.00 | 102,300.00 | 99,500.00 | 101,300.00 | 101,300.00 | 20,157 |
| Jun 25, 2024 | 100,000.00 | 101,500.00 | 98,400.00 | 99,900.00 | 99,900.00 | 36,319 |
| Jun 24, 2024 | 103,200.00 | 103,200.00 | 99,900.00 | 100,200.00 | 100,200.00 | 46,524 |
| Jun 21, 2024 | 104,900.00 | 107,300.00 | 102,600.00 | 103,300.00 | 103,300.00 | 58,130 |
| Jun 20, 2024 | 108,600.00 | 108,700.00 | 104,700.00 | 106,000.00 | 106,000.00 | 50,355 |
| Jun 19, 2024 | 101,100.00 | 108,000.00 | 100,200.00 | 107,500.00 | 107,500.00 | 83,611 |
| Jun 18, 2024 | 100,100.00 | 102,000.00 | 98,900.00 | 101,100.00 | 101,100.00 | 28,688 |
| Jun 17, 2024 | 103,900.00 | 103,900.00 | 99,100.00 | 100,100.00 | 100,100.00 | 48,969 |
| Jun 14, 2024 | 101,300.00 | 105,700.00 | 100,700.00 | 103,000.00 | 103,000.00 | 73,821 |
| Jun 13, 2024 | 104,700.00 | 105,100.00 | 101,000.00 | 101,000.00 | 101,000.00 | 74,454 |
| Jun 12, 2024 | 99,600.00 | 106,900.00 | 97,800.00 | 105,900.00 | 105,900.00 | 182,821 |
| Jun 11, 2024 | 95,200.00 | 97,500.00 | 94,200.00 | 97,500.00 | 97,500.00 | 36,389 |
| Jun 10, 2024 | 95,600.00 | 96,300.00 | 94,700.00 | 94,800.00 | 94,800.00 | 16,274 |
| Jun 7, 2024 | 94,400.00 | 97,300.00 | 94,400.00 | 96,300.00 | 96,300.00 | 26,514 |
| Jun 5, 2024 | 95,000.00 | 95,100.00 | 93,600.00 | 94,200.00 | 94,200.00 | 28,174 |
| Jun 4, 2024 | 95,400.00 | 96,100.00 | 95,000.00 | 95,100.00 | 95,100.00 | 17,040 |
| Jun 3, 2024 | 96,500.00 | 96,600.00 | 95,400.00 | 96,100.00 | 96,100.00 | 8,541 |
| May 31, 2024 | 94,300.00 | 96,600.00 | 94,300.00 | 96,600.00 | 96,600.00 | 21,094 |
| May 30, 2024 | 96,400.00 | 96,400.00 | 93,800.00 | 95,000.00 | 95,000.00 | 24,775 |
| May 29, 2024 | 98,500.00 | 98,500.00 | 96,100.00 | 96,600.00 | 96,600.00 | 26,878 |
| May 28, 2024 | 101,300.00 | 101,400.00 | 97,800.00 | 98,500.00 | 98,500.00 | 32,658 |
| May 27, 2024 | 95,100.00 | 101,600.00 | 94,800.00 | 100,600.00 | 100,600.00 | 88,465 |
| May 24, 2024 | 95,000.00 | 95,300.00 | 93,200.00 | 94,800.00 | 94,800.00 | 27,206 |
| May 23, 2024 | 97,500.00 | 100,600.00 | 95,400.00 | 95,400.00 | 95,400.00 | 99,270 |
| May 22, 2024 | 94,400.00 | 97,500.00 | 94,400.00 | 95,800.00 | 95,800.00 | 30,826 |
| May 21, 2024 | 94,800.00 | 94,800.00 | 93,500.00 | 94,400.00 | 94,400.00 | 14,196 |
| May 20, 2024 | 94,500.00 | 95,700.00 | 93,500.00 | 94,800.00 | 94,800.00 | 17,598 |
| May 17, 2024 | 96,200.00 | 96,200.00 | 94,400.00 | 95,000.00 | 95,000.00 | 21,413 |
| May 16, 2024 | 95,700.00 | 97,600.00 | 95,400.00 | 95,600.00 | 95,600.00 | 34,693 |
| May 14, 2024 | 95,200.00 | 96,100.00 | 94,200.00 | 95,100.00 | 95,100.00 | 21,230 |
| May 13, 2024 | 94,700.00 | 96,300.00 | 94,500.00 | 95,300.00 | 95,300.00 | 22,842 |
| May 10, 2024 | 96,300.00 | 96,900.00 | 92,800.00 | 94,400.00 | 94,400.00 | 32,857 |
| May 9, 2024 | 97,200.00 | 97,300.00 | 96,100.00 | 96,200.00 | 96,200.00 | 20,321 |
| May 8, 2024 | 95,800.00 | 96,900.00 | 94,800.00 | 96,900.00 | 96,900.00 | 33,739 |
| May 7, 2024 | 94,800.00 | 97,300.00 | 94,200.00 | 95,800.00 | 95,800.00 | 43,355 |
| May 3, 2024 | 93,500.00 | 94,800.00 | 92,900.00 | 93,500.00 | 93,500.00 | 33,377 |
| May 2, 2024 | 94,000.00 | 95,100.00 | 93,000.00 | 94,300.00 | 94,300.00 | 24,667 |
| Apr 30, 2024 | 96,100.00 | 96,800.00 | 94,200.00 | 94,300.00 | 94,300.00 | 38,663 |
| Apr 29, 2024 | 95,400.00 | 98,700.00 | 94,400.00 | 96,700.00 | 96,700.00 | 47,482 |
| Apr 26, 2024 | 94,400.00 | 96,000.00 | 92,400.00 | 95,400.00 | 95,400.00 | 57,966 |
| Apr 25, 2024 | 0.9958:1 Stock Splits | |||||
| Apr 25, 2024 | 94,000.00 | 99,200.00 | 92,100.00 | 94,700.00 | 94,700.00 | 185,965 |
| Apr 24, 2024 | 84,755.98 | 99,015.87 | 83,651.34 | 93,492.67 | 93,492.67 | 244,698 |
| Apr 23, 2024 | 83,550.91 | 85,358.51 | 83,249.65 | 84,856.40 | 84,856.40 | 13,044 |
| Apr 22, 2024 | 81,140.79 | 83,550.91 | 81,140.79 | 83,550.91 | 83,550.91 | 15,505 |
| Apr 19, 2024 | 82,948.38 | 82,948.38 | 80,036.15 | 81,140.79 | 81,140.79 | 16,979 |
| Apr 18, 2024 | 80,839.52 | 83,751.76 | 80,739.10 | 82,948.38 | 82,948.38 | 14,921 |
| Apr 17, 2024 | 80,136.57 | 81,040.37 | 79,935.73 | 80,739.10 | 80,739.10 | 7,100 |
| Apr 16, 2024 | 81,642.90 | 81,843.74 | 79,734.88 | 79,935.73 | 79,935.73 | 29,582 |
| Apr 15, 2024 | 82,647.12 | 83,249.65 | 81,843.74 | 82,446.27 | 82,446.27 | 9,139 |
| Apr 12, 2024 | 82,747.54 | 83,852.18 | 82,345.85 | 83,550.91 | 83,550.91 | 9,057 |
| Apr 11, 2024 | 81,442.05 | 83,751.76 | 81,341.63 | 83,048.80 | 83,048.80 | 15,733 |