Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

HOSE USD

Hoa An Joint Stock Company (DHA.VN)

41,200.00

-450.00

(-1.08%)

At close: February 21 at 2:45:01 PM GMT+7

Currency in

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	40,950.00	41,900.00	40,950.00	41,200.00	41,200.00	30,500
Feb 20, 2025	41,000.00	41,900.00	40,950.00	41,650.00	41,650.00	78,800
Feb 19, 2025	41,000.00	41,000.00	40,900.00	40,950.00	40,950.00	43,700
Feb 18, 2025	40,900.00	41,150.00	40,900.00	40,950.00	40,950.00	17,900
Feb 17, 2025	40,900.00	41,200.00	40,900.00	40,900.00	40,900.00	50,200
Feb 14, 2025	40,800.00	41,150.00	40,800.00	40,900.00	40,900.00	52,000
Feb 13, 2025	40,500.00	40,850.00	40,500.00	40,600.00	40,600.00	37,700
Feb 12, 2025	40,400.00	40,900.00	40,400.00	40,700.00	40,700.00	52,200
Feb 11, 2025	40,200.00	40,600.00	40,050.00	40,400.00	40,400.00	67,900
Feb 10, 2025	40,250.00	40,500.00	40,000.00	40,100.00	40,100.00	30,000
Feb 7, 2025	39,800.00	40,500.00	39,800.00	40,050.00	40,050.00	78,500
Feb 6, 2025	40,000.00	40,000.00	39,400.00	39,500.00	39,500.00	27,800
Feb 5, 2025	39,300.00	40,000.00	39,300.00	39,500.00	39,500.00	36,300
Feb 4, 2025	39,250.00	39,450.00	39,000.00	39,300.00	39,300.00	75,800
Feb 3, 2025	40,250.00	40,250.00	37,700.00	39,300.00	39,300.00	47,700
Jan 24, 2025	40,500.00	40,750.00	40,500.00	40,500.00	40,500.00	17,700
Jan 23, 2025	1,500.00 Dividend
Jan 23, 2025	41,050.00	41,100.00	40,200.00	40,500.00	40,500.00	30,700
Jan 22, 2025	43,200.00	43,200.00	42,500.00	42,500.00	41,000.00	39,000
Jan 21, 2025	43,550.00	43,650.00	42,700.00	43,050.00	41,530.59	87,400
Jan 20, 2025	43,950.00	44,050.00	43,200.00	43,650.00	42,109.41	51,400
Jan 17, 2025	43,900.00	44,100.00	43,800.00	44,050.00	42,495.29	43,500
Jan 16, 2025	44,300.00	44,300.00	43,600.00	43,750.00	42,205.88	44,100
Jan 15, 2025	42,850.00	44,100.00	42,750.00	44,050.00	42,495.29	84,600
Jan 14, 2025	42,700.00	42,800.00	42,600.00	42,700.00	41,192.94	17,900
Jan 13, 2025	42,800.00	42,800.00	42,050.00	42,700.00	41,192.94	17,800
Jan 10, 2025	42,650.00	43,100.00	42,600.00	42,800.00	41,289.41	21,600
Jan 9, 2025	42,900.00	43,000.00	42,550.00	42,650.00	41,144.71	17,700
Jan 8, 2025	42,400.00	42,650.00	42,300.00	42,600.00	41,096.47	16,500
Jan 7, 2025	42,000.00	42,500.00	42,000.00	42,300.00	40,807.06	34,300
Jan 6, 2025	43,500.00	43,500.00	41,000.00	42,300.00	40,807.06	49,400
Jan 3, 2025	43,750.00	44,000.00	42,850.00	43,300.00	41,771.77	36,700
Jan 2, 2025	43,050.00	43,700.00	43,050.00	43,700.00	42,157.65	24,800
Dec 31, 2024	43,500.00	43,600.00	42,850.00	43,150.00	41,627.06	80,900
Dec 30, 2024	44,250.00	44,250.00	43,700.00	43,800.00	42,254.12	32,900
Dec 27, 2024	45,200.00	45,200.00	44,050.00	44,400.00	42,832.94	83,800
Dec 26, 2024	45,300.00	45,300.00	44,750.00	44,800.00	43,218.82	8,600
Dec 25, 2024	44,000.00	45,100.00	43,950.00	44,750.00	43,170.59	211,200
Dec 24, 2024	44,200.00	44,200.00	43,800.00	43,850.00	42,302.35	15,800
Dec 23, 2024	44,300.00	44,700.00	43,700.00	44,350.00	42,784.71	91,400
Dec 20, 2024	42,950.00	43,500.00	42,900.00	43,500.00	41,964.71	32,000
Dec 19, 2024	43,200.00	43,300.00	42,750.00	42,800.00	41,289.41	39,700
Dec 18, 2024	43,200.00	43,650.00	43,100.00	43,300.00	41,771.77	26,400
Dec 17, 2024	43,500.00	43,650.00	43,200.00	43,200.00	41,675.29	37,900
Dec 16, 2024	43,350.00	44,400.00	43,350.00	43,700.00	42,157.65	59,200
Dec 13, 2024	43,500.00	44,200.00	43,300.00	43,950.00	42,398.82	99,100
Dec 12, 2024	43,650.00	44,050.00	43,300.00	43,900.00	42,350.59	105,100
Dec 11, 2024	43,650.00	44,200.00	43,350.00	43,650.00	42,109.41	31,700
Dec 10, 2024	42,100.00	43,700.00	42,100.00	43,700.00	42,157.65	147,400
Dec 9, 2024	41,950.00	42,300.00	41,900.00	42,100.00	40,614.12	40,500
Dec 6, 2024	41,900.00	42,500.00	41,900.00	41,950.00	40,469.41	22,900
Dec 5, 2024	41,800.00	43,000.00	41,500.00	42,300.00	40,807.06	62,300
Dec 4, 2024	42,000.00	42,000.00	41,600.00	41,750.00	40,276.47	13,100
Dec 3, 2024	42,400.00	42,400.00	42,000.00	42,000.00	40,517.65	37,500
Dec 2, 2024	41,700.00	42,400.00	41,700.00	42,400.00	40,903.53	253,000
Nov 29, 2024	41,100.00	41,900.00	41,100.00	41,700.00	40,228.23	48,300
Nov 28, 2024	40,600.00	41,100.00	40,550.00	41,100.00	39,649.41	25,100
Nov 27, 2024	40,800.00	40,800.00	40,650.00	40,750.00	39,311.77	11,500
Nov 26, 2024	40,400.00	41,000.00	40,400.00	40,750.00	39,311.77	27,200
Nov 25, 2024	40,350.00	40,900.00	40,250.00	40,400.00	38,974.12	247,300
Nov 22, 2024	40,800.00	40,800.00	40,350.00	40,350.00	38,925.88	35,000
Nov 21, 2024	40,800.00	40,800.00	40,400.00	40,500.00	39,070.59	29,600
Nov 20, 2024	40,100.00	40,800.00	40,000.00	40,450.00	39,022.35	29,200
Nov 19, 2024	40,050.00	40,300.00	40,050.00	40,050.00	38,636.47	12,100
Nov 18, 2024	40,400.00	40,400.00	40,000.00	40,250.00	38,829.41	25,000
Nov 15, 2024	40,250.00	40,500.00	40,050.00	40,400.00	38,974.12	41,200
Nov 14, 2024	40,350.00	40,600.00	40,350.00	40,350.00	38,925.88	21,200
Nov 13, 2024	40,200.00	40,400.00	40,000.00	40,300.00	38,877.65	29,100
Nov 12, 2024	40,700.00	40,700.00	40,250.00	40,400.00	38,974.12	11,800
Nov 11, 2024	40,500.00	40,850.00	40,400.00	40,400.00	38,974.12	5,100
Nov 8, 2024	40,600.00	40,600.00	40,200.00	40,250.00	38,829.41	20,900
Nov 7, 2024	41,000.00	41,000.00	40,600.00	40,600.00	39,167.06	7,200
Nov 6, 2024	40,400.00	40,900.00	40,300.00	40,900.00	39,456.47	13,800
Nov 4, 2024	40,100.00	40,500.00	40,100.00	40,250.00	38,829.41	15,700
Nov 1, 2024	40,600.00	40,600.00	40,200.00	40,500.00	39,070.59	13,100
Oct 31, 2024	40,600.00	40,900.00	40,050.00	40,800.00	39,360.00	12,400
Oct 29, 2024	41,000.00	41,000.00	40,550.00	41,000.00	39,552.94	41,200
Oct 28, 2024	41,000.00	41,100.00	40,550.00	40,850.00	39,408.23	34,100
Oct 25, 2024	40,900.00	41,000.00	40,800.00	41,000.00	39,552.94	32,700
Oct 24, 2024	40,950.00	41,000.00	40,600.00	40,900.00	39,456.47	20,800
Oct 23, 2024	40,750.00	41,000.00	40,500.00	41,000.00	39,552.94	102,000
Oct 22, 2024	40,850.00	40,900.00	40,400.00	40,850.00	39,408.23	86,900
Oct 21, 2024	40,950.00	40,950.00	40,400.00	40,850.00	39,408.23	62,600
Oct 18, 2024	40,850.00	40,950.00	40,150.00	40,950.00	39,504.71	96,100
Oct 17, 2024	40,600.00	40,900.00	40,400.00	40,900.00	39,456.47	53,800
Oct 16, 2024	40,200.00	41,200.00	40,200.00	40,700.00	39,263.53	84,800
Oct 15, 2024	40,500.00	40,500.00	40,000.00	40,050.00	38,636.47	37,300
Oct 14, 2024	40,150.00	40,300.00	40,050.00	40,300.00	38,877.65	21,200
Oct 11, 2024	40,200.00	40,300.00	39,950.00	40,000.00	38,588.23	84,100
Oct 10, 2024	40,400.00	40,450.00	40,150.00	40,200.00	38,781.18	57,900
Oct 9, 2024	40,350.00	40,550.00	40,300.00	40,400.00	38,974.12	26,400
Oct 8, 2024	40,500.00	40,850.00	40,000.00	40,500.00	39,070.59	46,100
Oct 7, 2024	40,800.00	41,000.00	40,500.00	40,500.00	39,070.59	24,400
Oct 4, 2024	41,000.00	41,050.00	40,800.00	40,900.00	39,456.47	16,200
Oct 3, 2024	41,100.00	41,200.00	40,800.00	41,000.00	39,552.94	45,300
Oct 2, 2024	40,800.00	41,100.00	40,800.00	41,000.00	39,552.94	44,000
Oct 1, 2024	40,800.00	41,350.00	40,800.00	41,000.00	39,552.94	94,000
Sep 30, 2024	42,000.00	42,000.00	40,700.00	40,700.00	39,263.53	70,700
Sep 27, 2024	40,900.00	41,000.00	40,600.00	40,700.00	39,263.53	81,600
Sep 26, 2024	40,500.00	40,900.00	40,350.00	40,800.00	39,360.00	107,200
Sep 25, 2024	40,500.00	40,550.00	40,150.00	40,350.00	38,925.88	98,300
Sep 24, 2024	40,500.00	40,900.00	40,450.00	40,500.00	39,070.59	16,900
Sep 23, 2024	40,450.00	41,000.00	40,450.00	40,500.00	39,070.59	50,300
Sep 20, 2024	40,250.00	40,600.00	40,250.00	40,450.00	39,022.35	25,600
Sep 19, 2024	40,500.00	40,500.00	40,200.00	40,250.00	38,829.41	27,100
Sep 18, 2024	40,600.00	40,700.00	40,500.00	40,500.00	39,070.59	15,100
Sep 17, 2024	40,000.00	40,500.00	40,000.00	40,500.00	39,070.59	23,500
Sep 16, 2024	40,200.00	40,200.00	40,000.00	40,000.00	38,588.23	37,800
Sep 13, 2024	40,500.00	40,500.00	40,050.00	40,250.00	38,829.41	57,600
Sep 12, 2024	40,750.00	40,800.00	40,200.00	40,200.00	38,781.18	63,700
Sep 11, 2024	40,350.00	40,400.00	40,150.00	40,350.00	38,925.88	20,900
Sep 10, 2024	40,850.00	40,850.00	40,250.00	40,250.00	38,829.41	24,200
Sep 9, 2024	41,000.00	41,000.00	40,300.00	40,400.00	38,974.12	31,300
Sep 6, 2024	41,000.00	41,250.00	40,750.00	41,000.00	39,552.94	31,600
Sep 5, 2024	40,700.00	41,250.00	40,700.00	41,150.00	39,697.65	44,300
Sep 4, 2024	41,100.00	41,150.00	40,750.00	41,150.00	39,697.65	30,300
Aug 30, 2024	41,400.00	41,600.00	41,300.00	41,400.00	39,938.82	22,300
Aug 29, 2024	41,300.00	41,500.00	41,200.00	41,300.00	39,842.35	23,100
Aug 28, 2024	41,800.00	41,800.00	41,300.00	41,600.00	40,131.77	11,000
Aug 26, 2024	41,400.00	41,500.00	41,300.00	41,300.00	39,842.35	31,100
Aug 23, 2024	41,450.00	41,500.00	41,250.00	41,400.00	39,938.82	16,600
Aug 22, 2024	42,050.00	42,050.00	41,300.00	41,400.00	39,938.82	28,300
Aug 21, 2024	41,500.00	41,500.00	41,300.00	41,400.00	39,938.82	22,800
Aug 20, 2024	41,800.00	41,800.00	41,250.00	41,500.00	40,035.29	13,300
Aug 19, 2024	41,000.00	41,600.00	41,000.00	41,100.00	39,649.41	21,200
Aug 16, 2024	40,500.00	41,250.00	40,500.00	40,700.00	39,263.53	99,600
Aug 15, 2024	40,500.00	40,600.00	40,450.00	40,500.00	39,070.59	17,700
Aug 14, 2024	40,900.00	41,250.00	40,200.00	40,500.00	39,070.59	51,800
Aug 13, 2024	40,500.00	40,800.00	40,300.00	40,500.00	39,070.59	19,800
Aug 12, 2024	40,050.00	41,000.00	40,050.00	40,500.00	39,070.59	19,900
Aug 9, 2024	39,900.00	40,100.00	39,900.00	40,050.00	38,636.47	17,300
Aug 8, 2024	40,000.00	40,600.00	39,900.00	39,900.00	38,491.77	14,200
Aug 7, 2024	39,250.00	40,200.00	39,250.00	40,200.00	38,781.18	10,700
Aug 6, 2024	39,200.00	40,100.00	39,000.00	39,900.00	38,491.77	37,200
Aug 5, 2024	40,300.00	41,250.00	39,000.00	39,000.00	37,623.53	104,200
Aug 2, 2024	40,700.00	41,350.00	40,150.00	41,350.00	39,890.59	33,600
Aug 1, 2024	41,950.00	42,000.00	40,500.00	41,000.00	39,552.94	48,600
Jul 31, 2024	41,300.00	41,700.00	41,000.00	41,600.00	40,131.77	27,200
Jul 30, 2024	41,800.00	41,900.00	41,400.00	41,600.00	40,131.77	28,600
Jul 29, 2024	41,500.00	41,950.00	41,500.00	41,600.00	40,131.77	12,300
Jul 26, 2024	41,000.00	41,500.00	40,900.00	41,500.00	40,035.29	25,800
Jul 25, 2024	40,800.00	41,000.00	40,500.00	40,900.00	39,456.47	33,100
Jul 24, 2024	41,500.00	41,500.00	40,600.00	40,800.00	39,360.00	60,800
Jul 23, 2024	42,600.00	42,850.00	40,500.00	41,500.00	40,035.29	59,700
Jul 22, 2024	43,000.00	43,000.00	42,300.00	42,600.00	41,096.47	50,100
Jul 19, 2024	43,000.00	43,300.00	42,850.00	43,000.00	41,482.35	101,100
Jul 18, 2024	43,250.00	43,500.00	43,050.00	43,050.00	41,530.59	46,900
Jul 17, 2024	43,900.00	44,000.00	42,900.00	43,700.00	42,157.65	74,100
Jul 16, 2024	43,550.00	44,300.00	43,550.00	43,900.00	42,350.59	43,300
Jul 15, 2024	43,300.00	43,650.00	43,200.00	43,550.00	42,012.94	75,600
Jul 12, 2024	43,450.00	43,450.00	43,000.00	43,050.00	41,530.59	36,500
Jul 11, 2024	43,250.00	43,400.00	43,000.00	43,150.00	41,627.06	28,400
Jul 10, 2024	43,300.00	43,550.00	43,100.00	43,250.00	41,723.53	47,700
Jul 9, 2024	43,300.00	43,550.00	42,800.00	43,250.00	41,723.53	44,300
Jul 8, 2024	43,500.00	43,500.00	42,700.00	42,950.00	41,434.12	78,300
Jul 5, 2024	43,900.00	44,250.00	43,250.00	43,500.00	41,964.71	49,500
Jul 4, 2024	44,000.00	44,350.00	43,000.00	44,200.00	42,640.00	82,200
Jul 3, 2024	44,250.00	44,700.00	44,050.00	44,050.00	42,495.29	39,900
Jul 2, 2024	2,000.00 Dividend
Jul 2, 2024	44,100.00	46,000.00	44,100.00	44,250.00	42,688.23	296,900
Jul 1, 2024	46,000.00	46,050.00	45,500.00	46,000.00	42,447.06	125,800
Jun 28, 2024	46,350.00	46,350.00	43,200.00	46,000.00	42,447.06	158,400
Jun 27, 2024	46,200.00	46,500.00	46,000.00	46,350.00	42,770.03	75,700
Jun 26, 2024	46,700.00	46,700.00	46,150.00	46,200.00	42,631.61	55,200
Jun 25, 2024	46,400.00	46,800.00	46,200.00	46,500.00	42,908.44	200,700
Jun 24, 2024	46,100.00	46,300.00	45,950.00	46,150.00	42,585.47	217,900
Jun 21, 2024	46,100.00	46,150.00	46,000.00	46,050.00	42,493.20	84,900
Jun 20, 2024	46,500.00	46,500.00	46,000.00	46,050.00	42,493.20	90,200
Jun 19, 2024	46,000.00	46,300.00	45,600.00	46,000.00	42,447.06	183,800
Jun 18, 2024	45,450.00	45,500.00	45,300.00	45,400.00	41,893.40	49,100
Jun 17, 2024	45,750.00	45,900.00	45,450.00	45,450.00	41,939.54	44,200
Jun 14, 2024	46,300.00	46,300.00	45,700.00	45,750.00	42,216.37	92,700
Jun 13, 2024	46,250.00	46,250.00	45,700.00	46,100.00	42,539.34	150,400
Jun 12, 2024	45,650.00	46,100.00	45,650.00	46,000.00	42,447.06	105,500
Jun 11, 2024	45,950.00	46,050.00	45,650.00	45,650.00	42,124.09	75,400
Jun 10, 2024	46,000.00	46,250.00	45,550.00	45,950.00	42,400.92	75,000
Jun 7, 2024	46,200.00	46,200.00	45,600.00	45,650.00	42,124.09	62,200
Jun 6, 2024	46,400.00	46,400.00	46,000.00	46,050.00	42,493.20	84,500
Jun 5, 2024	46,150.00	46,400.00	45,350.00	46,200.00	42,631.61	122,800
Jun 4, 2024	45,300.00	46,250.00	45,300.00	46,100.00	42,539.34	119,200
Jun 3, 2024	44,900.00	45,150.00	44,900.00	45,100.00	41,616.57	58,800
May 31, 2024	44,750.00	44,950.00	44,750.00	44,800.00	41,339.75	28,200
May 30, 2024	43,700.00	44,800.00	43,700.00	44,800.00	41,339.75	83,500
May 29, 2024	44,000.00	44,100.00	43,800.00	44,000.00	40,601.54	36,900
May 28, 2024	44,500.00	44,500.00	43,600.00	44,000.00	40,601.54	54,200
May 27, 2024	44,000.00	44,000.00	43,300.00	43,900.00	40,509.26	39,400
May 24, 2024	44,400.00	44,800.00	43,800.00	44,000.00	40,601.54	83,900
May 23, 2024	44,950.00	44,950.00	44,250.00	44,800.00	41,339.75	49,600
May 22, 2024	45,000.00	45,000.00	44,650.00	44,950.00	41,478.16	80,800
May 21, 2024	45,100.00	45,400.00	44,800.00	44,950.00	41,478.16	68,000
May 20, 2024	45,500.00	45,500.00	44,900.00	45,050.00	41,570.43	64,200
May 17, 2024	44,900.00	45,400.00	44,650.00	45,000.00	41,524.30	75,800
May 16, 2024	44,950.00	45,300.00	44,850.00	44,900.00	41,432.02	69,300
May 15, 2024	44,450.00	44,950.00	44,400.00	44,950.00	41,478.16	50,700
May 14, 2024	44,500.00	44,900.00	44,300.00	44,500.00	41,062.91	22,800
May 13, 2024	44,750.00	44,750.00	44,200.00	44,500.00	41,062.91	24,500
May 10, 2024	45,000.00	45,400.00	44,550.00	44,800.00	41,339.75	65,300
May 9, 2024	45,500.00	45,500.00	44,500.00	44,700.00	41,247.47	57,000
May 8, 2024	43,400.00	45,000.00	43,000.00	44,950.00	41,478.16	80,500
May 7, 2024	43,250.00	43,600.00	43,000.00	43,400.00	40,047.88	41,600
May 6, 2024	42,550.00	43,300.00	42,550.00	43,200.00	39,863.32	35,500
May 3, 2024	42,500.00	42,700.00	42,400.00	42,550.00	39,263.53	30,100
May 2, 2024	43,000.00	43,000.00	42,000.00	42,350.00	39,078.98	66,100
Apr 26, 2024	42,000.00	43,000.00	42,000.00	43,000.00	39,678.77	57,800
Apr 25, 2024	43,050.00	43,300.00	42,850.00	42,950.00	39,632.63	62,200
Apr 24, 2024	42,500.00	43,800.00	42,500.00	43,700.00	40,324.71	72,800
Apr 23, 2024	41,000.00	42,300.00	41,000.00	42,000.00	38,756.01	146,500
Apr 22, 2024	42,200.00	43,400.00	41,000.00	41,000.00	37,833.25	155,400
Apr 19, 2024	42,900.00	42,900.00	41,500.00	42,100.00	38,848.29	89,800
Apr 17, 2024	44,050.00	44,050.00	42,850.00	43,000.00	39,678.77	66,800
Apr 16, 2024	43,300.00	43,800.00	42,850.00	43,300.00	39,955.60	155,400
Apr 15, 2024	46,200.00	46,350.00	43,300.00	43,300.00	39,955.60	304,100
Apr 12, 2024	46,100.00	46,450.00	45,900.00	46,400.00	42,816.16	166,500
Apr 11, 2024	46,650.00	46,650.00	45,950.00	46,100.00	42,539.34	93,400
Apr 10, 2024	46,550.00	46,900.00	46,450.00	46,650.00	43,046.86	352,000
Apr 9, 2024	47,650.00	47,650.00	46,700.00	46,900.00	43,277.55	174,100
Apr 8, 2024	47,900.00	47,900.00	47,350.00	47,350.00	43,692.79	138,400
Apr 5, 2024	48,250.00	48,300.00	47,850.00	47,850.00	44,154.17	238,600
Apr 4, 2024	49,100.00	49,100.00	48,300.00	48,500.00	44,753.96	225,900
Apr 3, 2024	49,100.00	50,000.00	49,000.00	49,150.00	45,353.76	138,300
Apr 2, 2024	49,150.00	49,500.00	48,950.00	49,100.00	45,307.62	117,400
Apr 1, 2024	49,500.00	49,500.00	49,000.00	49,150.00	45,353.76	66,800
Mar 29, 2024	49,950.00	50,400.00	49,350.00	49,400.00	45,584.45	46,000
Mar 28, 2024	49,500.00	50,000.00	49,200.00	50,000.00	46,138.11	52,900
Mar 27, 2024	50,200.00	50,200.00	49,100.00	49,450.00	45,630.59	129,600
Mar 26, 2024	50,100.00	50,200.00	49,700.00	50,000.00	46,138.11	57,600
Mar 25, 2024	50,200.00	51,000.00	49,950.00	50,100.00	46,230.39	197,800
Mar 22, 2024	49,850.00	50,200.00	49,550.00	50,000.00	46,138.11	104,300
Mar 21, 2024	49,150.00	49,900.00	49,000.00	49,850.00	45,999.70	111,200
Mar 20, 2024	49,150.00	49,200.00	48,550.00	49,000.00	45,215.35	72,200
Mar 19, 2024	49,050.00	49,400.00	48,800.00	48,800.00	45,030.79	72,100
Mar 18, 2024	49,950.00	50,800.00	48,900.00	49,000.00	45,215.35	192,500
Mar 15, 2024	49,100.00	50,300.00	49,000.00	49,900.00	46,045.83	160,900
Mar 14, 2024	49,900.00	49,900.00	49,100.00	49,350.00	45,538.31	60,600
Mar 13, 2024	48,200.00	50,000.00	48,100.00	49,900.00	46,045.83	100,400
Mar 12, 2024	48,100.00	48,400.00	47,700.00	48,050.00	44,338.72	103,200
Mar 11, 2024	49,000.00	49,200.00	48,000.00	48,200.00	44,477.14	112,700
Mar 8, 2024	50,000.00	50,000.00	49,000.00	49,000.00	45,215.35	117,500
Mar 7, 2024	49,800.00	49,950.00	49,500.00	49,750.00	45,907.42	76,900
Mar 6, 2024	50,300.00	50,300.00	49,700.00	49,800.00	45,953.55	80,000
Mar 5, 2024	50,100.00	50,300.00	50,000.00	50,100.00	46,230.39	69,100
Mar 4, 2024	50,600.00	50,900.00	49,850.00	50,000.00	46,138.11	120,400
Mar 1, 2024	49,700.00	50,600.00	49,200.00	50,300.00	46,414.94	113,000
Feb 29, 2024	50,100.00	50,100.00	48,500.00	49,500.00	45,676.73	229,300
Feb 28, 2024	50,400.00	50,900.00	49,700.00	50,100.00	46,230.39	239,800
Feb 27, 2024	50,000.00	51,000.00	49,900.00	50,300.00	46,414.94	75,000
Feb 26, 2024	50,400.00	50,600.00	49,950.00	50,100.00	46,230.39	80,100
Feb 23, 2024	50,700.00	51,000.00	50,400.00	50,500.00	46,599.49	71,100
Feb 22, 2024	51,200.00	51,200.00	50,800.00	50,800.00	46,876.32	76,000
Feb 21, 2024	51,200.00	51,200.00	50,600.00	51,200.00	47,245.42	101,000