KOSDAQ - Delayed Quote KRW
Mezzion Pharma Co.,Ltd. (140410.KQ)
39,150.00
-1,250.00
(-3.09%)
At close: 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 |
|---|---|---|---|---|---|---|
| May 2, 2025 | 40,050.00 | 40,650.00 | 38,900.00 | 39,150.00 | 39,150.00 | 102,041 |
| Apr 30, 2025 | 40,050.00 | 42,600.00 | 39,950.00 | 40,400.00 | 40,400.00 | 174,238 |
| Apr 29, 2025 | 38,350.00 | 41,100.00 | 38,050.00 | 40,400.00 | 40,400.00 | 146,391 |
| Apr 28, 2025 | 39,200.00 | 39,250.00 | 37,900.00 | 38,350.00 | 38,350.00 | 131,652 |
| Apr 25, 2025 | 38,050.00 | 39,550.00 | 38,050.00 | 38,750.00 | 38,750.00 | 81,719 |
| Apr 24, 2025 | 38,100.00 | 38,500.00 | 37,350.00 | 38,200.00 | 38,200.00 | 60,621 |
| Apr 23, 2025 | 39,400.00 | 40,000.00 | 38,200.00 | 38,350.00 | 38,350.00 | 93,207 |
| Apr 22, 2025 | 37,500.00 | 39,950.00 | 37,100.00 | 39,050.00 | 39,050.00 | 223,053 |
| Apr 21, 2025 | 37,050.00 | 38,000.00 | 36,750.00 | 37,500.00 | 37,500.00 | 91,146 |
| Apr 18, 2025 | 36,400.00 | 37,650.00 | 35,550.00 | 37,050.00 | 37,050.00 | 129,986 |
| Apr 17, 2025 | 33,000.00 | 37,500.00 | 32,550.00 | 37,000.00 | 37,000.00 | 211,397 |
| Apr 16, 2025 | 33,450.00 | 33,700.00 | 32,200.00 | 32,500.00 | 32,500.00 | 166,664 |
| Apr 15, 2025 | 35,200.00 | 35,200.00 | 33,550.00 | 33,750.00 | 33,750.00 | 172,924 |
| Apr 14, 2025 | 35,700.00 | 35,850.00 | 34,600.00 | 35,500.00 | 35,500.00 | 84,447 |
| Apr 11, 2025 | 35,350.00 | 36,000.00 | 34,700.00 | 35,700.00 | 35,700.00 | 79,123 |
| Apr 10, 2025 | 35,750.00 | 35,950.00 | 33,950.00 | 35,450.00 | 35,450.00 | 117,138 |
| Apr 9, 2025 | 36,000.00 | 36,000.00 | 33,900.00 | 34,650.00 | 34,650.00 | 121,981 |
| Apr 8, 2025 | 36,750.00 | 36,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | 116,645 |
| Apr 7, 2025 | 34,850.00 | 36,600.00 | 34,450.00 | 35,600.00 | 35,600.00 | 148,690 |
| Apr 4, 2025 | 35,150.00 | 35,850.00 | 34,150.00 | 35,800.00 | 35,800.00 | 185,969 |
| Apr 3, 2025 | 36,150.00 | 36,550.00 | 34,650.00 | 35,300.00 | 35,300.00 | 208,160 |
| Apr 2, 2025 | 36,500.00 | 37,600.00 | 35,700.00 | 36,700.00 | 36,700.00 | 253,257 |
| Apr 1, 2025 | 33,850.00 | 38,050.00 | 33,750.00 | 35,650.00 | 35,650.00 | 411,483 |
| Mar 31, 2025 | 30,200.00 | 34,150.00 | 30,200.00 | 33,600.00 | 33,600.00 | 335,293 |
| Mar 28, 2025 | 31,900.00 | 31,900.00 | 29,000.00 | 30,650.00 | 30,650.00 | 214,301 |
| Mar 27, 2025 | 32,100.00 | 32,700.00 | 31,500.00 | 31,900.00 | 31,900.00 | 100,903 |
| Mar 26, 2025 | 32,600.00 | 33,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 112,465 |
| Mar 25, 2025 | 28,750.00 | 32,700.00 | 28,750.00 | 32,450.00 | 32,450.00 | 327,105 |
| Mar 24, 2025 | 29,350.00 | 30,150.00 | 28,300.00 | 29,400.00 | 29,400.00 | 114,153 |
| Mar 21, 2025 | 25,900.00 | 29,300.00 | 25,800.00 | 29,200.00 | 29,200.00 | 249,016 |
| Mar 20, 2025 | 26,450.00 | 26,450.00 | 25,450.00 | 25,900.00 | 25,900.00 | 75,404 |
| Mar 19, 2025 | 26,300.00 | 26,900.00 | 25,800.00 | 25,950.00 | 25,950.00 | 61,051 |
| Mar 18, 2025 | 27,200.00 | 27,550.00 | 25,775.00 | 26,050.00 | 26,050.00 | 142,951 |
| Mar 17, 2025 | 27,700.00 | 27,900.00 | 27,000.00 | 27,150.00 | 27,150.00 | 67,856 |
| Mar 14, 2025 | 27,500.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,500.00 | 76,505 |
| Mar 13, 2025 | 28,500.00 | 28,750.00 | 27,300.00 | 27,300.00 | 27,300.00 | 141,415 |
| Mar 12, 2025 | 28,400.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | 48,854 |
| Mar 11, 2025 | 28,650.00 | 28,850.00 | 28,000.00 | 28,550.00 | 28,550.00 | 51,706 |
| Mar 10, 2025 | 29,100.00 | 29,150.00 | 28,600.00 | 28,650.00 | 28,650.00 | 67,071 |
| Mar 7, 2025 | 29,700.00 | 30,100.00 | 28,900.00 | 29,100.00 | 29,100.00 | 58,511 |
| Mar 6, 2025 | 29,500.00 | 30,400.00 | 28,850.00 | 30,150.00 | 30,150.00 | 98,348 |
| Mar 5, 2025 | 29,200.00 | 29,650.00 | 28,600.00 | 29,000.00 | 29,000.00 | 81,881 |
| Mar 4, 2025 | 27,850.00 | 29,050.00 | 27,625.00 | 28,800.00 | 28,800.00 | 76,070 |
| Feb 28, 2025 | 28,950.00 | 28,950.00 | 28,200.00 | 28,200.00 | 28,200.00 | 77,988 |
| Feb 27, 2025 | 29,150.00 | 29,450.00 | 28,600.00 | 29,250.00 | 29,250.00 | 73,844 |
| Feb 26, 2025 | 29,550.00 | 29,950.00 | 29,150.00 | 29,150.00 | 29,150.00 | 40,128 |
| Feb 25, 2025 | 28,750.00 | 30,500.00 | 28,750.00 | 29,650.00 | 29,650.00 | 69,996 |
| Feb 24, 2025 | 28,600.00 | 29,500.00 | 28,350.00 | 29,050.00 | 29,050.00 | 76,038 |
| Feb 21, 2025 | 27,800.00 | 28,850.00 | 27,650.00 | 28,600.00 | 28,600.00 | 63,027 |
| Feb 20, 2025 | 27,950.00 | 28,350.00 | 27,550.00 | 27,800.00 | 27,800.00 | 69,900 |
| Feb 19, 2025 | 27,400.00 | 28,400.00 | 27,350.00 | 28,200.00 | 28,200.00 | 80,669 |
| Feb 18, 2025 | 28,150.00 | 28,150.00 | 27,200.00 | 27,400.00 | 27,400.00 | 114,862 |
| Feb 17, 2025 | 28,100.00 | 28,400.00 | 27,750.00 | 28,000.00 | 28,000.00 | 84,959 |
| Feb 14, 2025 | 28,400.00 | 28,450.00 | 27,350.00 | 28,100.00 | 28,100.00 | 106,344 |
| Feb 13, 2025 | 28,800.00 | 29,150.00 | 28,250.00 | 28,250.00 | 28,250.00 | 117,116 |
| Feb 12, 2025 | 28,800.00 | 28,950.00 | 28,450.00 | 28,600.00 | 28,600.00 | 65,614 |
| Feb 11, 2025 | 29,300.00 | 29,600.00 | 28,800.00 | 28,800.00 | 28,800.00 | 134,532 |
| Feb 10, 2025 | 29,100.00 | 29,350.00 | 28,850.00 | 29,200.00 | 29,200.00 | 104,487 |
| Feb 7, 2025 | 29,500.00 | 30,000.00 | 29,400.00 | 29,450.00 | 29,450.00 | 71,171 |
| Feb 6, 2025 | 30,400.00 | 30,500.00 | 29,050.00 | 29,350.00 | 29,350.00 | 217,446 |
| Feb 5, 2025 | 31,000.00 | 31,550.00 | 30,300.00 | 30,300.00 | 30,300.00 | 71,025 |
| Feb 4, 2025 | 31,250.00 | 31,550.00 | 30,950.00 | 30,950.00 | 30,950.00 | 64,889 |
| Feb 3, 2025 | 31,050.00 | 31,550.00 | 30,050.00 | 30,650.00 | 30,650.00 | 123,029 |
| Jan 31, 2025 | 31,950.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 59,211 |
| Jan 24, 2025 | 31,300.00 | 32,200.00 | 31,050.00 | 31,550.00 | 31,550.00 | 71,312 |
| Jan 23, 2025 | 30,850.00 | 31,350.00 | 30,600.00 | 31,000.00 | 31,000.00 | 50,941 |
| Jan 22, 2025 | 30,850.00 | 31,200.00 | 30,750.00 | 30,950.00 | 30,950.00 | 47,863 |
| Jan 21, 2025 | 30,900.00 | 31,550.00 | 30,750.00 | 30,850.00 | 30,850.00 | 65,442 |
| Jan 20, 2025 | 30,650.00 | 31,000.00 | 30,550.00 | 30,650.00 | 30,650.00 | 44,968 |
| Jan 17, 2025 | 30,300.00 | 30,950.00 | 30,300.00 | 30,550.00 | 30,550.00 | 33,043 |
| Jan 16, 2025 | 30,200.00 | 30,900.00 | 30,200.00 | 30,550.00 | 30,550.00 | 72,666 |
| Jan 15, 2025 | 30,100.00 | 30,500.00 | 29,750.00 | 29,750.00 | 29,750.00 | 78,722 |
| Jan 14, 2025 | 30,000.00 | 31,000.00 | 30,000.00 | 30,150.00 | 30,150.00 | 50,035 |
| Jan 13, 2025 | 30,200.00 | 30,350.00 | 29,900.00 | 30,000.00 | 30,000.00 | 64,423 |
| Jan 10, 2025 | 30,900.00 | 31,450.00 | 30,200.00 | 30,350.00 | 30,350.00 | 68,318 |
| Jan 9, 2025 | 30,050.00 | 31,600.00 | 30,050.00 | 31,000.00 | 31,000.00 | 114,842 |
| Jan 8, 2025 | 30,400.00 | 30,650.00 | 29,850.00 | 30,250.00 | 30,250.00 | 107,741 |
| Jan 7, 2025 | 31,200.00 | 31,400.00 | 30,300.00 | 30,400.00 | 30,400.00 | 125,023 |
| Jan 6, 2025 | 31,100.00 | 31,700.00 | 31,050.00 | 31,350.00 | 31,350.00 | 59,509 |
| Jan 3, 2025 | 30,150.00 | 31,750.00 | 30,050.00 | 31,400.00 | 31,400.00 | 86,948 |
| Jan 2, 2025 | 30,600.00 | 30,800.00 | 30,050.00 | 30,350.00 | 30,350.00 | 85,760 |
| Dec 30, 2024 | 30,500.00 | 31,400.00 | 30,500.00 | 30,850.00 | 30,850.00 | 44,655 |
| Dec 27, 2024 | 31,700.00 | 31,900.00 | 30,300.00 | 30,800.00 | 30,800.00 | 120,674 |
| Dec 26, 2024 | 31,800.00 | 32,100.00 | 31,400.00 | 31,800.00 | 31,800.00 | 44,440 |
| Dec 24, 2024 | 32,300.00 | 32,600.00 | 31,400.00 | 31,800.00 | 31,800.00 | 63,399 |
| Dec 23, 2024 | 31,900.00 | 32,550.00 | 31,850.00 | 32,050.00 | 32,050.00 | 74,717 |
| Dec 20, 2024 | 32,500.00 | 32,900.00 | 31,600.00 | 31,750.00 | 31,750.00 | 91,544 |
| Dec 19, 2024 | 33,700.00 | 34,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 131,424 |
| Dec 18, 2024 | 35,150.00 | 35,350.00 | 34,300.00 | 34,450.00 | 34,450.00 | 97,166 |
| Dec 17, 2024 | 33,650.00 | 37,200.00 | 33,300.00 | 34,900.00 | 34,900.00 | 400,053 |
| Dec 16, 2024 | 32,850.00 | 33,400.00 | 32,000.00 | 32,600.00 | 32,600.00 | 90,876 |
| Dec 13, 2024 | 29,600.00 | 35,000.00 | 29,600.00 | 32,850.00 | 32,850.00 | 414,176 |
| Dec 12, 2024 | 30,050.00 | 30,300.00 | 29,600.00 | 29,750.00 | 29,750.00 | 133,442 |
| Dec 11, 2024 | 29,350.00 | 30,500.00 | 29,350.00 | 29,850.00 | 29,850.00 | 79,623 |
| Dec 10, 2024 | 29,300.00 | 29,800.00 | 29,000.00 | 29,550.00 | 29,550.00 | 38,440 |
| Dec 9, 2024 | 29,150.00 | 29,700.00 | 28,600.00 | 28,650.00 | 28,650.00 | 94,896 |
| Dec 6, 2024 | 29,350.00 | 30,000.00 | 28,500.00 | 29,800.00 | 29,800.00 | 93,067 |
| Dec 5, 2024 | 29,250.00 | 29,800.00 | 28,850.00 | 29,100.00 | 29,100.00 | 57,975 |
| Dec 4, 2024 | 29,000.00 | 30,100.00 | 29,000.00 | 29,550.00 | 29,550.00 | 122,027 |
| Dec 3, 2024 | 30,350.00 | 30,450.00 | 29,900.00 | 30,000.00 | 30,000.00 | 51,429 |
| Dec 2, 2024 | 31,250.00 | 31,250.00 | 29,650.00 | 29,650.00 | 29,650.00 | 96,483 |
| Nov 29, 2024 | 31,650.00 | 31,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 64,688 |
| Nov 28, 2024 | 31,000.00 | 32,450.00 | 31,000.00 | 31,800.00 | 31,800.00 | 62,398 |
| Nov 27, 2024 | 30,950.00 | 31,300.00 | 29,100.00 | 31,100.00 | 31,100.00 | 161,207 |
| Nov 26, 2024 | 31,800.00 | 32,000.00 | 30,750.00 | 30,950.00 | 30,950.00 | 92,287 |
| Nov 25, 2024 | 31,750.00 | 32,250.00 | 31,200.00 | 32,050.00 | 32,050.00 | 82,736 |
| Nov 22, 2024 | 31,450.00 | 32,650.00 | 31,150.00 | 31,750.00 | 31,750.00 | 107,767 |
| Nov 21, 2024 | 30,400.00 | 31,700.00 | 30,350.00 | 31,100.00 | 31,100.00 | 94,937 |
| Nov 20, 2024 | 30,850.00 | 31,300.00 | 30,500.00 | 30,800.00 | 30,800.00 | 50,415 |
| Nov 19, 2024 | 30,800.00 | 31,350.00 | 30,650.00 | 30,850.00 | 30,850.00 | 50,736 |
| Nov 18, 2024 | 31,250.00 | 31,250.00 | 30,500.00 | 30,900.00 | 30,900.00 | 71,493 |
| Nov 15, 2024 | 30,850.00 | 31,550.00 | 30,050.00 | 31,300.00 | 31,300.00 | 67,001 |
| Nov 14, 2024 | 31,700.00 | 32,350.00 | 30,900.00 | 30,900.00 | 30,900.00 | 102,809 |
| Nov 13, 2024 | 31,200.00 | 32,250.00 | 30,900.00 | 31,700.00 | 31,700.00 | 85,201 |
| Nov 12, 2024 | 31,050.00 | 32,550.00 | 30,700.00 | 32,100.00 | 32,100.00 | 93,991 |
| Nov 11, 2024 | 32,750.00 | 32,750.00 | 30,750.00 | 31,200.00 | 31,200.00 | 228,569 |
| Nov 8, 2024 | 33,900.00 | 34,300.00 | 32,850.00 | 32,850.00 | 32,850.00 | 91,092 |
| Nov 7, 2024 | 34,200.00 | 34,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 79,164 |
| Nov 6, 2024 | 33,450.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 97,356 |
| Nov 5, 2024 | 34,400.00 | 34,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | 67,814 |
| Nov 4, 2024 | 32,900.00 | 34,600.00 | 32,900.00 | 34,400.00 | 34,400.00 | 108,207 |
| Nov 1, 2024 | 35,300.00 | 35,450.00 | 33,000.00 | 33,000.00 | 33,000.00 | 154,820 |
| Oct 31, 2024 | 33,800.00 | 35,800.00 | 33,800.00 | 35,800.00 | 35,800.00 | 186,283 |
| Oct 30, 2024 | 33,950.00 | 34,500.00 | 33,350.00 | 34,200.00 | 34,200.00 | 85,508 |
| Oct 29, 2024 | 31,800.00 | 35,000.00 | 31,450.00 | 34,000.00 | 34,000.00 | 353,678 |
| Oct 28, 2024 | 30,200.00 | 32,450.00 | 30,200.00 | 31,800.00 | 31,800.00 | 144,160 |
| Oct 25, 2024 | 30,800.00 | 30,900.00 | 29,950.00 | 30,250.00 | 30,250.00 | 37,874 |
| Oct 24, 2024 | 30,000.00 | 31,250.00 | 29,650.00 | 30,650.00 | 30,650.00 | 63,909 |
| Oct 23, 2024 | 30,200.00 | 30,250.00 | 29,250.00 | 29,900.00 | 29,900.00 | 79,200 |
| Oct 22, 2024 | 30,800.00 | 30,800.00 | 29,600.00 | 29,700.00 | 29,700.00 | 60,198 |
| Oct 21, 2024 | 30,950.00 | 30,950.00 | 29,950.00 | 30,800.00 | 30,800.00 | 55,361 |
| Oct 18, 2024 | 31,400.00 | 31,550.00 | 30,150.00 | 30,600.00 | 30,600.00 | 78,055 |
| Oct 17, 2024 | 30,600.00 | 31,500.00 | 30,350.00 | 31,050.00 | 31,050.00 | 52,013 |
| Oct 16, 2024 | 30,950.00 | 31,850.00 | 30,600.00 | 30,650.00 | 30,650.00 | 103,513 |
| Oct 15, 2024 | 29,800.00 | 32,250.00 | 29,150.00 | 31,900.00 | 31,900.00 | 175,488 |
| Oct 14, 2024 | 29,200.00 | 29,650.00 | 28,800.00 | 29,550.00 | 29,550.00 | 66,374 |
| Oct 11, 2024 | 28,950.00 | 29,400.00 | 28,650.00 | 29,200.00 | 29,200.00 | 59,038 |
| Oct 10, 2024 | 28,700.00 | 29,250.00 | 28,450.00 | 28,700.00 | 28,700.00 | 52,100 |
| Oct 8, 2024 | 29,050.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | 91,429 |
| Oct 7, 2024 | 29,000.00 | 29,700.00 | 28,900.00 | 29,400.00 | 29,400.00 | 46,948 |
| Oct 4, 2024 | 27,450.00 | 29,800.00 | 27,450.00 | 29,350.00 | 29,350.00 | 117,930 |
| Oct 2, 2024 | 27,000.00 | 28,400.00 | 27,000.00 | 27,450.00 | 27,450.00 | 96,839 |
| Sep 30, 2024 | 29,050.00 | 29,150.00 | 27,000.00 | 27,100.00 | 27,100.00 | 246,635 |
| Sep 27, 2024 | 29,700.00 | 29,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 74,581 |
| Sep 26, 2024 | 29,100.00 | 30,200.00 | 29,100.00 | 29,800.00 | 29,800.00 | 82,182 |
| Sep 25, 2024 | 29,700.00 | 29,800.00 | 29,050.00 | 29,050.00 | 29,050.00 | 66,492 |
| Sep 24, 2024 | 29,600.00 | 29,950.00 | 29,100.00 | 29,500.00 | 29,500.00 | 73,246 |
| Sep 23, 2024 | 31,100.00 | 31,100.00 | 29,750.00 | 29,750.00 | 29,750.00 | 115,540 |
| Sep 20, 2024 | 31,150.00 | 31,400.00 | 30,850.00 | 31,100.00 | 31,100.00 | 81,532 |
| Sep 19, 2024 | 30,650.00 | 31,250.00 | 30,550.00 | 30,750.00 | 30,750.00 | 48,040 |
| Sep 13, 2024 | 30,700.00 | 30,800.00 | 30,250.00 | 30,650.00 | 30,650.00 | 39,447 |
| Sep 12, 2024 | 30,500.00 | 31,600.00 | 30,500.00 | 30,700.00 | 30,700.00 | 70,592 |
| Sep 11, 2024 | 31,150.00 | 31,450.00 | 30,250.00 | 30,300.00 | 30,300.00 | 67,751 |
| Sep 10, 2024 | 32,100.00 | 32,250.00 | 31,050.00 | 31,150.00 | 31,150.00 | 63,896 |
| Sep 9, 2024 | 30,700.00 | 32,300.00 | 30,500.00 | 32,250.00 | 32,250.00 | 72,340 |
| Sep 6, 2024 | 31,900.00 | 31,900.00 | 30,700.00 | 30,700.00 | 30,700.00 | 68,860 |
| Sep 5, 2024 | 31,200.00 | 31,950.00 | 30,900.00 | 31,900.00 | 31,900.00 | 51,756 |
| Sep 4, 2024 | 31,000.00 | 31,400.00 | 30,500.00 | 31,150.00 | 31,150.00 | 72,795 |
| Sep 3, 2024 | 33,050.00 | 33,500.00 | 31,650.00 | 31,650.00 | 31,650.00 | 118,593 |
| Sep 2, 2024 | 31,750.00 | 34,200.00 | 31,750.00 | 33,350.00 | 33,350.00 | 227,224 |
| Aug 30, 2024 | 30,950.00 | 32,350.00 | 30,950.00 | 32,150.00 | 32,150.00 | 53,594 |
| Aug 29, 2024 | 31,050.00 | 31,500.00 | 30,750.00 | 31,300.00 | 31,300.00 | 57,056 |
| Aug 28, 2024 | 30,000.00 | 31,200.00 | 29,700.00 | 31,050.00 | 31,050.00 | 106,992 |
| Aug 27, 2024 | 29,800.00 | 30,150.00 | 29,550.00 | 29,900.00 | 29,900.00 | 71,545 |
| Aug 26, 2024 | 31,750.00 | 31,800.00 | 29,600.00 | 29,900.00 | 29,900.00 | 244,563 |
| Aug 23, 2024 | 31,150.00 | 31,950.00 | 31,100.00 | 31,850.00 | 31,850.00 | 63,548 |
| Aug 22, 2024 | 32,500.00 | 32,550.00 | 31,600.00 | 31,600.00 | 31,600.00 | 83,336 |
| Aug 21, 2024 | 33,200.00 | 33,850.00 | 32,350.00 | 32,500.00 | 32,500.00 | 72,878 |
| Aug 20, 2024 | 33,450.00 | 34,100.00 | 33,400.00 | 33,400.00 | 33,400.00 | 47,745 |
| Aug 19, 2024 | 33,850.00 | 34,150.00 | 33,350.00 | 33,500.00 | 33,500.00 | 63,978 |
| Aug 16, 2024 | 34,950.00 | 34,950.00 | 33,800.00 | 33,850.00 | 33,850.00 | 64,141 |
| Aug 14, 2024 | 34,000.00 | 34,850.00 | 33,800.00 | 34,300.00 | 34,300.00 | 68,794 |
| Aug 13, 2024 | 33,250.00 | 33,850.00 | 32,750.00 | 33,500.00 | 33,500.00 | 41,746 |
| Aug 12, 2024 | 33,000.00 | 33,950.00 | 32,950.00 | 33,550.00 | 33,550.00 | 43,611 |
| Aug 9, 2024 | 32,900.00 | 33,400.00 | 32,550.00 | 33,100.00 | 33,100.00 | 64,879 |
| Aug 8, 2024 | 32,650.00 | 34,200.00 | 32,600.00 | 32,600.00 | 32,600.00 | 48,029 |
| Aug 7, 2024 | 31,300.00 | 33,800.00 | 31,300.00 | 33,350.00 | 33,350.00 | 115,894 |
| Aug 6, 2024 | 30,550.00 | 32,250.00 | 30,500.00 | 31,750.00 | 31,750.00 | 157,923 |
| Aug 5, 2024 | 31,200.00 | 31,200.00 | 28,400.00 | 29,150.00 | 29,150.00 | 349,870 |
| Aug 2, 2024 | 33,150.00 | 33,150.00 | 31,600.00 | 31,800.00 | 31,800.00 | 104,482 |
| Aug 1, 2024 | 32,550.00 | 33,550.00 | 32,400.00 | 32,950.00 | 32,950.00 | 86,476 |
| Jul 31, 2024 | 33,750.00 | 34,000.00 | 31,100.00 | 32,350.00 | 32,350.00 | 238,820 |
| Jul 30, 2024 | 34,200.00 | 34,650.00 | 33,750.00 | 33,750.00 | 33,750.00 | 62,090 |
| Jul 29, 2024 | 34,400.00 | 35,150.00 | 34,150.00 | 34,650.00 | 34,650.00 | 66,019 |
| Jul 26, 2024 | 34,100.00 | 34,300.00 | 33,850.00 | 34,100.00 | 34,100.00 | 76,846 |
| Jul 25, 2024 | 33,400.00 | 34,650.00 | 33,400.00 | 34,100.00 | 34,100.00 | 105,477 |
| Jul 24, 2024 | 34,050.00 | 34,300.00 | 33,500.00 | 34,050.00 | 34,050.00 | 100,119 |
| Jul 23, 2024 | 35,600.00 | 36,200.00 | 33,700.00 | 34,050.00 | 34,050.00 | 223,775 |
| Jul 22, 2024 | 37,050.00 | 37,050.00 | 35,500.00 | 35,500.00 | 35,500.00 | 166,673 |
| Jul 19, 2024 | 37,450.00 | 37,950.00 | 37,000.00 | 37,050.00 | 37,050.00 | 70,284 |
| Jul 18, 2024 | 37,750.00 | 37,850.00 | 37,350.00 | 37,800.00 | 37,800.00 | 78,122 |
| Jul 17, 2024 | 37,900.00 | 38,450.00 | 37,300.00 | 37,400.00 | 37,400.00 | 56,122 |
| Jul 16, 2024 | 38,500.00 | 38,800.00 | 37,800.00 | 37,850.00 | 37,850.00 | 49,904 |
| Jul 15, 2024 | 38,500.00 | 39,500.00 | 38,000.00 | 38,600.00 | 38,600.00 | 120,739 |
| Jul 12, 2024 | 36,650.00 | 38,500.00 | 36,650.00 | 38,500.00 | 38,500.00 | 149,358 |
| Jul 11, 2024 | 37,500.00 | 37,750.00 | 36,700.00 | 36,700.00 | 36,700.00 | 84,214 |
| Jul 10, 2024 | 36,800.00 | 37,500.00 | 36,800.00 | 37,000.00 | 37,000.00 | 69,932 |
| Jul 9, 2024 | 37,000.00 | 37,550.00 | 36,950.00 | 37,100.00 | 37,100.00 | 63,651 |
| Jul 8, 2024 | 37,250.00 | 37,550.00 | 36,650.00 | 37,100.00 | 37,100.00 | 92,695 |
| Jul 5, 2024 | 36,900.00 | 37,650.00 | 36,700.00 | 37,600.00 | 37,600.00 | 95,555 |
| Jul 4, 2024 | 37,850.00 | 38,400.00 | 37,250.00 | 37,300.00 | 37,300.00 | 118,014 |
| Jul 3, 2024 | 38,200.00 | 38,600.00 | 37,700.00 | 37,900.00 | 37,900.00 | 102,616 |
| Jul 2, 2024 | 38,050.00 | 39,100.00 | 37,500.00 | 38,400.00 | 38,400.00 | 105,250 |
| Jul 1, 2024 | 37,050.00 | 38,350.00 | 36,800.00 | 38,300.00 | 38,300.00 | 75,083 |
| Jun 28, 2024 | 36,750.00 | 37,650.00 | 36,650.00 | 37,100.00 | 37,100.00 | 68,605 |
| Jun 27, 2024 | 36,700.00 | 37,300.00 | 36,100.00 | 36,650.00 | 36,650.00 | 105,958 |
| Jun 26, 2024 | 37,700.00 | 38,450.00 | 36,800.00 | 37,000.00 | 37,000.00 | 116,872 |
| Jun 25, 2024 | 38,250.00 | 38,450.00 | 37,650.00 | 37,850.00 | 37,850.00 | 80,791 |
| Jun 24, 2024 | 38,850.00 | 39,200.00 | 38,050.00 | 38,050.00 | 38,050.00 | 84,464 |
| Jun 21, 2024 | 38,800.00 | 39,000.00 | 38,300.00 | 38,850.00 | 38,850.00 | 77,414 |
| Jun 20, 2024 | 38,950.00 | 39,650.00 | 38,500.00 | 38,800.00 | 38,800.00 | 69,765 |
| Jun 19, 2024 | 39,400.00 | 40,050.00 | 39,150.00 | 39,250.00 | 39,250.00 | 64,586 |
| Jun 18, 2024 | 40,350.00 | 40,350.00 | 39,050.00 | 39,400.00 | 39,400.00 | 102,666 |
| Jun 17, 2024 | 40,000.00 | 40,450.00 | 39,250.00 | 40,400.00 | 40,400.00 | 67,516 |
| Jun 14, 2024 | 40,900.00 | 41,100.00 | 39,800.00 | 39,850.00 | 39,850.00 | 119,499 |
| Jun 13, 2024 | 42,500.00 | 42,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | 237,746 |
| Jun 12, 2024 | 42,050.00 | 42,450.00 | 41,500.00 | 42,000.00 | 42,000.00 | 92,705 |
| Jun 11, 2024 | 40,300.00 | 42,700.00 | 40,300.00 | 42,050.00 | 42,050.00 | 236,193 |
| Jun 10, 2024 | 40,700.00 | 40,800.00 | 39,800.00 | 40,500.00 | 40,500.00 | 80,701 |
| Jun 7, 2024 | 40,000.00 | 41,500.00 | 39,500.00 | 40,850.00 | 40,850.00 | 182,692 |
| Jun 5, 2024 | 39,500.00 | 40,200.00 | 39,350.00 | 39,850.00 | 39,850.00 | 103,513 |
| Jun 4, 2024 | 39,900.00 | 40,300.00 | 39,500.00 | 39,650.00 | 39,650.00 | 119,028 |
| Jun 3, 2024 | 40,250.00 | 40,500.00 | 39,250.00 | 39,600.00 | 39,600.00 | 128,650 |
| May 31, 2024 | 40,300.00 | 41,150.00 | 39,450.00 | 40,650.00 | 40,650.00 | 204,572 |
| May 30, 2024 | 38,950.00 | 39,850.00 | 38,500.00 | 39,800.00 | 39,800.00 | 94,747 |
| May 29, 2024 | 39,300.00 | 40,000.00 | 38,800.00 | 38,850.00 | 38,850.00 | 111,955 |
| May 28, 2024 | 39,050.00 | 39,450.00 | 38,900.00 | 39,150.00 | 39,150.00 | 82,163 |
| May 27, 2024 | 38,600.00 | 39,300.00 | 38,050.00 | 39,300.00 | 39,300.00 | 124,898 |
| May 24, 2024 | 37,400.00 | 39,100.00 | 37,400.00 | 38,550.00 | 38,550.00 | 105,241 |
| May 23, 2024 | 37,900.00 | 38,200.00 | 37,250.00 | 37,750.00 | 37,750.00 | 101,716 |
| May 22, 2024 | 37,600.00 | 37,800.00 | 36,800.00 | 37,300.00 | 37,300.00 | 95,971 |
| May 21, 2024 | 37,750.00 | 38,750.00 | 37,450.00 | 37,500.00 | 37,500.00 | 71,440 |
| May 20, 2024 | 38,550.00 | 38,800.00 | 37,000.00 | 37,850.00 | 37,850.00 | 135,204 |
| May 17, 2024 | 36,950.00 | 39,350.00 | 36,650.00 | 38,250.00 | 38,250.00 | 251,746 |
| May 16, 2024 | 37,500.00 | 37,700.00 | 36,300.00 | 36,600.00 | 36,600.00 | 125,334 |
| May 14, 2024 | 37,000.00 | 37,550.00 | 36,850.00 | 36,900.00 | 36,900.00 | 69,875 |
| May 13, 2024 | 37,950.00 | 38,000.00 | 36,800.00 | 37,200.00 | 37,200.00 | 89,630 |
| May 10, 2024 | 37,500.00 | 38,350.00 | 37,450.00 | 37,500.00 | 37,500.00 | 57,170 |
| May 9, 2024 | 38,300.00 | 38,850.00 | 37,600.00 | 37,650.00 | 37,650.00 | 111,175 |
| May 8, 2024 | 38,650.00 | 39,050.00 | 38,300.00 | 38,750.00 | 38,750.00 | 59,923 |
| May 7, 2024 | 39,300.00 | 39,500.00 | 38,550.00 | 38,650.00 | 38,650.00 | 79,538 |
| May 3, 2024 | 37,600.00 | 38,350.00 | 37,600.00 | 38,350.00 | 38,350.00 | 77,870 |
| May 2, 2024 | 37,400.00 | 38,300.00 | 37,400.00 | 37,600.00 | 37,600.00 | 50,916 |