HOSE USD
Hai An Transport And Stevedoring Joint Stock Company (HAH.VN)
64,200.00
+3,600.00
+(5.94%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in 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 29, 2025 | 61,000.00 | 64,600.00 | 60,200.00 | 64,200.00 | 64,200.00 | 2,971,200 |
| Apr 28, 2025 | 60,400.00 | 60,800.00 | 58,400.00 | 60,600.00 | 60,600.00 | 772,900 |
| Apr 25, 2025 | 59,800.00 | 61,000.00 | 59,400.00 | 60,500.00 | 60,500.00 | 1,284,700 |
| Apr 24, 2025 | 59,800.00 | 61,900.00 | 59,000.00 | 59,600.00 | 59,600.00 | 966,200 |
| Apr 23, 2025 | 62,000.00 | 62,000.00 | 59,000.00 | 59,900.00 | 59,900.00 | 1,003,500 |
| Apr 22, 2025 | 57,100.00 | 60,400.00 | 55,200.00 | 60,400.00 | 60,400.00 | 4,468,900 |
| Apr 21, 2025 | 59,200.00 | 59,900.00 | 56,700.00 | 59,300.00 | 59,300.00 | 1,450,500 |
| Apr 18, 2025 | 58,300.00 | 61,600.00 | 58,000.00 | 59,400.00 | 59,400.00 | 2,934,400 |
| Apr 17, 2025 | 57,500.00 | 58,500.00 | 57,000.00 | 58,300.00 | 58,300.00 | 1,158,700 |
| Apr 16, 2025 | 58,000.00 | 58,900.00 | 56,500.00 | 57,900.00 | 57,900.00 | 3,584,700 |
| Apr 15, 2025 | 53,000.00 | 57,600.00 | 53,000.00 | 57,600.00 | 57,600.00 | 4,536,000 |
| Apr 14, 2025 | 51,000.00 | 54,000.00 | 50,800.00 | 54,000.00 | 54,000.00 | 2,931,200 |
| Apr 11, 2025 | 49,800.00 | 51,100.00 | 48,000.00 | 51,000.00 | 51,000.00 | 2,432,200 |
| Apr 10, 2025 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 86,400 |
| Apr 9, 2025 | 45,050.00 | 46,150.00 | 45,050.00 | 45,050.00 | 45,050.00 | 2,187,400 |
| Apr 8, 2025 | 49,500.00 | 50,300.00 | 48,400.00 | 48,400.00 | 48,400.00 | 1,984,100 |
| Apr 4, 2025 | 47,100.00 | 52,100.00 | 47,100.00 | 52,000.00 | 52,000.00 | 5,012,300 |
| Apr 3, 2025 | 50,500.00 | 51,900.00 | 49,700.00 | 49,700.00 | 49,700.00 | 6,864,400 |
| Apr 2, 2025 | 53,400.00 | 54,100.00 | 53,100.00 | 53,400.00 | 53,400.00 | 2,796,700 |
| Apr 1, 2025 | 52,700.00 | 53,300.00 | 52,400.00 | 52,900.00 | 52,900.00 | 1,440,400 |
| Mar 31, 2025 | 52,800.00 | 53,300.00 | 52,600.00 | 52,800.00 | 52,800.00 | 2,464,900 |
| Mar 28, 2025 | 52,500.00 | 53,200.00 | 51,700.00 | 52,800.00 | 52,800.00 | 3,109,900 |
| Mar 27, 2025 | 52,500.00 | 52,700.00 | 51,900.00 | 52,500.00 | 52,500.00 | 2,975,500 |
| Mar 26, 2025 | 51,900.00 | 52,800.00 | 51,800.00 | 52,500.00 | 52,500.00 | 2,639,800 |
| Mar 25, 2025 | 50,800.00 | 52,500.00 | 50,500.00 | 51,900.00 | 51,900.00 | 2,864,800 |
| Mar 24, 2025 | 50,900.00 | 51,000.00 | 50,400.00 | 50,700.00 | 50,700.00 | 1,708,100 |
| Mar 21, 2025 | 49,900.00 | 50,800.00 | 49,800.00 | 50,800.00 | 50,800.00 | 2,331,000 |
| Mar 20, 2025 | 48,200.00 | 49,900.00 | 48,050.00 | 49,900.00 | 49,900.00 | 2,229,300 |
| Mar 19, 2025 | 48,900.00 | 48,900.00 | 47,800.00 | 48,200.00 | 48,200.00 | 1,125,300 |
| Mar 18, 2025 | 48,200.00 | 49,250.00 | 48,200.00 | 48,650.00 | 48,650.00 | 974,400 |
| Mar 17, 2025 | 48,000.00 | 48,600.00 | 48,000.00 | 48,200.00 | 48,200.00 | 1,089,900 |
| Mar 14, 2025 | 48,200.00 | 48,800.00 | 47,700.00 | 47,950.00 | 47,950.00 | 2,577,000 |
| Mar 13, 2025 | 50,800.00 | 51,200.00 | 48,800.00 | 48,800.00 | 48,800.00 | 3,988,000 |
| Mar 12, 2025 | 51,000.00 | 51,300.00 | 50,400.00 | 50,800.00 | 50,800.00 | 2,275,600 |
| Mar 11, 2025 | 50,800.00 | 51,300.00 | 50,400.00 | 50,800.00 | 50,800.00 | 1,900,700 |
| Mar 10, 2025 | 50,800.00 | 51,800.00 | 50,800.00 | 51,400.00 | 51,400.00 | 1,579,300 |
| Mar 7, 2025 | 50,700.00 | 51,400.00 | 50,600.00 | 50,800.00 | 50,800.00 | 1,981,400 |
| Mar 6, 2025 | 51,200.00 | 51,700.00 | 50,000.00 | 50,700.00 | 50,700.00 | 3,492,300 |
| Mar 5, 2025 | 52,000.00 | 52,800.00 | 51,000.00 | 51,000.00 | 51,000.00 | 2,064,800 |
| Mar 4, 2025 | 52,400.00 | 52,400.00 | 51,500.00 | 52,100.00 | 52,100.00 | 2,057,600 |
| Mar 3, 2025 | 53,100.00 | 53,100.00 | 51,500.00 | 52,200.00 | 52,200.00 | 4,080,100 |
| Feb 28, 2025 | 52,800.00 | 53,700.00 | 52,300.00 | 53,200.00 | 53,200.00 | 2,077,900 |
| Feb 27, 2025 | 53,000.00 | 53,000.00 | 52,300.00 | 53,000.00 | 53,000.00 | 1,392,900 |
| Feb 26, 2025 | 53,200.00 | 54,400.00 | 52,900.00 | 52,900.00 | 52,900.00 | 2,729,700 |
| Feb 25, 2025 | 52,700.00 | 53,000.00 | 52,100.00 | 53,000.00 | 53,000.00 | 1,563,700 |
| Feb 24, 2025 | 52,900.00 | 53,100.00 | 51,900.00 | 52,400.00 | 52,400.00 | 3,082,900 |
| Feb 21, 2025 | 53,600.00 | 53,900.00 | 52,800.00 | 53,200.00 | 53,200.00 | 1,576,200 |
| Feb 20, 2025 | 54,300.00 | 54,300.00 | 53,400.00 | 53,700.00 | 53,700.00 | 1,255,400 |
| Feb 19, 2025 | 52,700.00 | 53,800.00 | 52,700.00 | 53,800.00 | 53,800.00 | 1,826,600 |
| Feb 18, 2025 | 53,500.00 | 53,600.00 | 52,400.00 | 52,700.00 | 52,700.00 | 2,359,600 |
| Feb 17, 2025 | 54,100.00 | 55,000.00 | 53,300.00 | 53,300.00 | 53,300.00 | 2,587,900 |
| Feb 14, 2025 | 54,800.00 | 54,900.00 | 53,700.00 | 54,000.00 | 54,000.00 | 2,298,400 |
| Feb 13, 2025 | 53,000.00 | 54,300.00 | 52,700.00 | 54,200.00 | 54,200.00 | 2,821,400 |
| Feb 12, 2025 | 53,500.00 | 53,500.00 | 52,600.00 | 53,000.00 | 53,000.00 | 988,400 |
| Feb 11, 2025 | 52,000.00 | 53,500.00 | 51,500.00 | 53,000.00 | 53,000.00 | 2,257,900 |
| Feb 10, 2025 | 53,800.00 | 53,900.00 | 52,100.00 | 52,100.00 | 52,100.00 | 3,313,300 |
| Feb 7, 2025 | 54,000.00 | 54,800.00 | 53,300.00 | 54,000.00 | 54,000.00 | 2,256,800 |
| Feb 6, 2025 | 54,500.00 | 55,000.00 | 53,500.00 | 54,100.00 | 54,100.00 | 1,687,300 |
| Feb 5, 2025 | 52,000.00 | 54,500.00 | 51,700.00 | 54,300.00 | 54,300.00 | 4,983,300 |
| Feb 4, 2025 | 52,100.00 | 52,100.00 | 51,300.00 | 51,800.00 | 51,800.00 | 1,942,100 |
| Feb 3, 2025 | 51,400.00 | 52,500.00 | 50,900.00 | 51,400.00 | 51,400.00 | 3,466,200 |
| Jan 24, 2025 | 50,300.00 | 50,800.00 | 49,600.00 | 49,700.00 | 49,700.00 | 1,165,600 |
| Jan 23, 2025 | 49,500.00 | 50,300.00 | 49,200.00 | 50,300.00 | 50,300.00 | 2,024,800 |
| Jan 22, 2025 | 51,000.00 | 51,000.00 | 49,300.00 | 49,500.00 | 49,500.00 | 2,415,000 |
| Jan 21, 2025 | 51,000.00 | 51,300.00 | 50,300.00 | 50,800.00 | 50,800.00 | 1,356,100 |
| Jan 20, 2025 | 52,100.00 | 52,200.00 | 51,000.00 | 51,000.00 | 51,000.00 | 1,343,300 |
| Jan 17, 2025 | 51,700.00 | 52,500.00 | 50,900.00 | 52,100.00 | 52,100.00 | 2,771,300 |
| Jan 16, 2025 | 52,000.00 | 52,000.00 | 50,700.00 | 51,300.00 | 51,300.00 | 1,485,900 |
| Jan 15, 2025 | 49,700.00 | 51,000.00 | 49,400.00 | 51,000.00 | 51,000.00 | 2,481,600 |
| Jan 14, 2025 | 49,900.00 | 50,500.00 | 49,400.00 | 49,500.00 | 49,500.00 | 1,455,100 |
| Jan 13, 2025 | 49,400.00 | 49,500.00 | 48,450.00 | 49,450.00 | 49,450.00 | 1,486,700 |
| Jan 10, 2025 | 49,600.00 | 50,700.00 | 49,500.00 | 49,500.00 | 49,500.00 | 2,477,900 |
| Jan 9, 2025 | 49,500.00 | 50,400.00 | 49,200.00 | 49,500.00 | 49,500.00 | 1,620,100 |
| Jan 8, 2025 | 48,500.00 | 49,750.00 | 48,150.00 | 49,500.00 | 49,500.00 | 1,242,700 |
| Jan 7, 2025 | 48,200.00 | 48,950.00 | 48,100.00 | 48,400.00 | 48,400.00 | 1,327,600 |
| Jan 6, 2025 | 48,650.00 | 49,350.00 | 48,100.00 | 48,700.00 | 48,700.00 | 1,251,400 |
| Jan 3, 2025 | 49,500.00 | 49,500.00 | 48,250.00 | 48,650.00 | 48,650.00 | 1,186,000 |
| Jan 2, 2025 | 49,500.00 | 49,950.00 | 49,200.00 | 49,450.00 | 49,450.00 | 1,199,900 |
| Dec 31, 2024 | 48,950.00 | 49,500.00 | 48,950.00 | 49,500.00 | 49,500.00 | 1,628,800 |
| Dec 30, 2024 | 49,000.00 | 49,450.00 | 48,700.00 | 49,150.00 | 49,150.00 | 851,300 |
| Dec 27, 2024 | 49,100.00 | 49,350.00 | 48,000.00 | 49,000.00 | 49,000.00 | 2,791,900 |
| Dec 26, 2024 | 50,200.00 | 50,200.00 | 49,050.00 | 49,050.00 | 49,050.00 | 1,949,500 |
| Dec 25, 2024 | 50,700.00 | 51,100.00 | 49,900.00 | 49,900.00 | 49,900.00 | 2,369,600 |
| Dec 24, 2024 | 50,400.00 | 51,200.00 | 49,600.00 | 50,800.00 | 50,800.00 | 3,124,500 |
| Dec 23, 2024 | 49,500.00 | 50,100.00 | 49,000.00 | 50,100.00 | 50,100.00 | 2,153,800 |
| Dec 20, 2024 | 48,500.00 | 49,850.00 | 48,400.00 | 49,300.00 | 49,300.00 | 2,328,500 |
| Dec 19, 2024 | 48,800.00 | 49,450.00 | 47,200.00 | 48,500.00 | 48,500.00 | 4,122,400 |
| Dec 18, 2024 | 49,800.00 | 49,850.00 | 49,000.00 | 49,350.00 | 49,350.00 | 1,521,600 |
| Dec 17, 2024 | 49,600.00 | 49,850.00 | 49,000.00 | 49,550.00 | 49,550.00 | 1,009,100 |
| Dec 16, 2024 | 49,250.00 | 50,200.00 | 49,250.00 | 49,450.00 | 49,450.00 | 1,216,800 |
| Dec 13, 2024 | 49,850.00 | 49,850.00 | 49,250.00 | 49,400.00 | 49,400.00 | 1,285,300 |
| Dec 12, 2024 | 50,700.00 | 50,900.00 | 49,450.00 | 49,900.00 | 49,900.00 | 1,782,900 |
| Dec 11, 2024 | 49,650.00 | 51,300.00 | 49,350.00 | 50,700.00 | 50,700.00 | 3,126,600 |
| Dec 10, 2024 | 49,400.00 | 50,300.00 | 49,100.00 | 49,600.00 | 49,600.00 | 1,913,500 |
| Dec 9, 2024 | 50,000.00 | 50,100.00 | 49,000.00 | 49,650.00 | 49,650.00 | 2,039,700 |
| Dec 6, 2024 | 50,000.00 | 51,300.00 | 49,800.00 | 49,800.00 | 49,800.00 | 3,069,300 |
| Dec 5, 2024 | 50,000.00 | 50,300.00 | 49,100.00 | 50,000.00 | 50,000.00 | 2,759,700 |
| Dec 4, 2024 | 47,700.00 | 50,000.00 | 47,200.00 | 50,000.00 | 50,000.00 | 6,773,415 |
| Dec 3, 2024 | 47,950.00 | 49,000.00 | 47,600.00 | 47,850.00 | 47,850.00 | 1,730,600 |
| Dec 2, 2024 | 48,100.00 | 49,200.00 | 47,600.00 | 48,300.00 | 48,300.00 | 4,531,806 |
| Nov 29, 2024 | 47,600.00 | 48,250.00 | 47,200.00 | 48,050.00 | 48,050.00 | 1,955,400 |
| Nov 28, 2024 | 47,700.00 | 47,700.00 | 47,000.00 | 47,650.00 | 47,650.00 | 3,405,400 |
| Nov 27, 2024 | 47,500.00 | 48,350.00 | 46,800.00 | 47,550.00 | 47,550.00 | 1,918,600 |
| Nov 26, 2024 | 47,100.00 | 47,500.00 | 46,750.00 | 47,500.00 | 47,500.00 | 4,454,200 |
| Nov 25, 2024 | 46,400.00 | 47,800.00 | 46,400.00 | 47,050.00 | 47,050.00 | 1,695,300 |
| Nov 22, 2024 | 46,250.00 | 47,200.00 | 46,250.00 | 46,400.00 | 46,400.00 | 2,428,000 |
| Nov 21, 2024 | 45,900.00 | 46,750.00 | 45,200.00 | 46,400.00 | 46,400.00 | 1,883,500 |
| Nov 20, 2024 | 44,000.00 | 46,850.00 | 42,700.00 | 45,700.00 | 45,700.00 | 4,008,100 |
| Nov 19, 2024 | 47,450.00 | 48,200.00 | 44,000.00 | 44,000.00 | 44,000.00 | 6,725,700 |
| Nov 18, 2024 | 47,600.00 | 48,000.00 | 46,050.00 | 47,200.00 | 47,200.00 | 2,326,800 |
| Nov 15, 2024 | 47,500.00 | 48,500.00 | 46,700.00 | 47,500.00 | 47,500.00 | 3,184,500 |
| Nov 14, 2024 | 46,450.00 | 49,300.00 | 46,250.00 | 48,000.00 | 48,000.00 | 5,861,500 |
| Nov 13, 2024 | 46,700.00 | 46,950.00 | 45,500.00 | 46,100.00 | 46,100.00 | 6,836,700 |
| Nov 12, 2024 | 46,900.00 | 47,400.00 | 46,100.00 | 46,700.00 | 46,700.00 | 2,747,900 |
| Nov 11, 2024 | 45,900.00 | 47,900.00 | 45,900.00 | 46,850.00 | 46,850.00 | 5,771,800 |
| Nov 8, 2024 | 46,000.00 | 46,500.00 | 45,500.00 | 45,800.00 | 45,800.00 | 3,341,900 |
| Nov 7, 2024 | 44,650.00 | 45,950.00 | 44,050.00 | 45,950.00 | 45,950.00 | 6,291,500 |
| Nov 6, 2024 | 44,100.00 | 44,950.00 | 43,950.00 | 44,500.00 | 44,500.00 | 3,200,700 |
| Nov 4, 2024 | 43,100.00 | 43,500.00 | 42,400.00 | 43,450.00 | 43,450.00 | 1,888,700 |
| Nov 1, 2024 | 43,750.00 | 43,750.00 | 42,850.00 | 43,000.00 | 43,000.00 | 2,194,000 |
| Oct 31, 2024 | 43,350.00 | 44,250.00 | 43,350.00 | 43,900.00 | 43,900.00 | 2,336,600 |
| Oct 29, 2024 | 43,450.00 | 43,700.00 | 43,050.00 | 43,450.00 | 43,450.00 | 3,142,800 |
| Oct 28, 2024 | 42,000.00 | 43,200.00 | 42,000.00 | 43,200.00 | 43,200.00 | 3,012,500 |
| Oct 25, 2024 | 41,600.00 | 42,250.00 | 41,200.00 | 42,050.00 | 42,050.00 | 1,616,800 |
| Oct 24, 2024 | 42,150.00 | 42,200.00 | 41,350.00 | 41,450.00 | 41,450.00 | 1,330,900 |
| Oct 23, 2024 | 41,750.00 | 42,100.00 | 41,100.00 | 42,100.00 | 42,100.00 | 1,584,300 |
| Oct 22, 2024 | 41,300.00 | 42,100.00 | 41,100.00 | 41,750.00 | 41,750.00 | 1,418,200 |
| Oct 21, 2024 | 42,000.00 | 42,250.00 | 41,500.00 | 41,500.00 | 41,500.00 | 1,671,100 |
| Oct 18, 2024 | 42,950.00 | 42,950.00 | 42,150.00 | 42,250.00 | 42,250.00 | 2,213,700 |
| Oct 17, 2024 | 43,000.00 | 43,000.00 | 42,100.00 | 42,950.00 | 42,950.00 | 1,134,000 |
| Oct 16, 2024 | 42,200.00 | 43,200.00 | 42,200.00 | 42,550.00 | 42,550.00 | 1,547,000 |
| Oct 15, 2024 | 42,850.00 | 42,950.00 | 42,200.00 | 42,300.00 | 42,300.00 | 2,840,500 |
| Oct 14, 2024 | 43,400.00 | 43,500.00 | 42,750.00 | 42,900.00 | 42,900.00 | 1,824,700 |
| Oct 11, 2024 | 42,000.00 | 43,650.00 | 41,950.00 | 43,300.00 | 43,300.00 | 7,477,400 |
| Oct 10, 2024 | 42,400.00 | 42,450.00 | 41,750.00 | 41,950.00 | 41,950.00 | 2,663,900 |
| Oct 9, 2024 | 41,650.00 | 42,300.00 | 41,500.00 | 42,100.00 | 42,100.00 | 4,205,700 |
| Oct 8, 2024 | 40,550.00 | 41,650.00 | 40,450.00 | 41,450.00 | 41,450.00 | 4,642,800 |
| Oct 7, 2024 | 40,200.00 | 40,500.00 | 40,100.00 | 40,400.00 | 40,400.00 | 1,200,800 |
| Oct 4, 2024 | 40,800.00 | 40,850.00 | 40,000.00 | 40,050.00 | 40,050.00 | 2,167,200 |
| Oct 3, 2024 | 41,300.00 | 41,400.00 | 40,600.00 | 40,800.00 | 40,800.00 | 2,698,700 |
| Oct 2, 2024 | 41,100.00 | 41,400.00 | 40,500.00 | 41,300.00 | 41,300.00 | 2,538,500 |
| Oct 1, 2024 | 40,650.00 | 41,300.00 | 40,600.00 | 41,250.00 | 41,250.00 | 2,325,000 |
| Sep 30, 2024 | 41,100.00 | 41,100.00 | 40,400.00 | 40,650.00 | 40,650.00 | 1,828,200 |
| Sep 27, 2024 | 41,400.00 | 41,550.00 | 41,050.00 | 41,100.00 | 41,100.00 | 2,574,600 |
| Sep 26, 2024 | 40,750.00 | 41,700.00 | 40,750.00 | 41,350.00 | 41,350.00 | 4,163,100 |
| Sep 25, 2024 | 40,750.00 | 40,850.00 | 40,400.00 | 40,750.00 | 40,750.00 | 2,566,200 |
| Sep 24, 2024 | 40,150.00 | 40,550.00 | 40,150.00 | 40,450.00 | 40,450.00 | 1,428,700 |
| Sep 23, 2024 | 40,450.00 | 40,850.00 | 40,200.00 | 40,200.00 | 40,200.00 | 1,801,400 |
| Sep 20, 2024 | 40,500.00 | 40,500.00 | 40,050.00 | 40,100.00 | 40,100.00 | 1,779,100 |
| Sep 19, 2024 | 39,850.00 | 39,900.00 | 39,400.00 | 39,900.00 | 39,900.00 | 1,697,500 |
| Sep 18, 2024 | 39,500.00 | 39,850.00 | 39,300.00 | 39,600.00 | 39,600.00 | 1,408,500 |
| Sep 17, 2024 | 39,000.00 | 39,400.00 | 38,750.00 | 39,300.00 | 39,300.00 | 1,201,600 |
| Sep 16, 2024 | 39,250.00 | 39,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 1,325,400 |
| Sep 13, 2024 | 39,100.00 | 39,450.00 | 39,100.00 | 39,250.00 | 39,250.00 | 781,500 |
| Sep 12, 2024 | 39,500.00 | 39,500.00 | 39,000.00 | 39,000.00 | 39,000.00 | 955,600 |
| Sep 11, 2024 | 39,500.00 | 39,500.00 | 38,900.00 | 39,000.00 | 39,000.00 | 2,007,100 |
| Sep 10, 2024 | 40,000.00 | 40,000.00 | 39,500.00 | 39,600.00 | 39,600.00 | 1,462,900 |
| Sep 9, 2024 | 39,500.00 | 40,050.00 | 39,500.00 | 39,700.00 | 39,700.00 | 1,300,000 |
| Sep 6, 2024 | 40,350.00 | 40,650.00 | 39,650.00 | 39,800.00 | 39,800.00 | 3,347,700 |
| Sep 5, 2024 | 41,300.00 | 41,550.00 | 40,500.00 | 40,600.00 | 40,600.00 | 1,772,500 |
| Sep 4, 2024 | 40,800.00 | 41,300.00 | 40,600.00 | 41,100.00 | 41,100.00 | 2,055,100 |
| Aug 30, 2024 | 41,150.00 | 41,250.00 | 40,950.00 | 41,250.00 | 41,250.00 | 1,593,100 |
| Aug 29, 2024 | 41,050.00 | 41,350.00 | 41,000.00 | 41,050.00 | 41,050.00 | 1,302,300 |
| Aug 28, 2024 | 41,250.00 | 41,500.00 | 40,700.00 | 41,100.00 | 41,100.00 | 2,296,500 |
| Aug 26, 2024 | 41,950.00 | 42,500.00 | 41,700.00 | 41,800.00 | 41,800.00 | 4,009,000 |
| Aug 23, 2024 | 41,900.00 | 42,200.00 | 41,600.00 | 41,850.00 | 41,850.00 | 2,558,900 |
| Aug 22, 2024 | 41,750.00 | 42,200.00 | 41,400.00 | 41,900.00 | 41,900.00 | 2,323,400 |
| Aug 21, 2024 | 42,150.00 | 42,150.00 | 41,650.00 | 41,700.00 | 41,700.00 | 2,545,500 |
| Aug 20, 2024 | 41,750.00 | 42,150.00 | 41,500.00 | 42,000.00 | 42,000.00 | 3,553,800 |
| Aug 19, 2024 | 41,600.00 | 42,400.00 | 41,250.00 | 41,950.00 | 41,950.00 | 3,939,800 |
| Aug 16, 2024 | 40,300.00 | 41,500.00 | 40,100.00 | 41,500.00 | 41,500.00 | 4,372,100 |
| Aug 15, 2024 | 40,200.00 | 40,500.00 | 39,500.00 | 40,000.00 | 40,000.00 | 1,995,600 |
| Aug 14, 2024 | 41,000.00 | 41,300.00 | 40,100.00 | 40,200.00 | 40,200.00 | 1,867,000 |
| Aug 13, 2024 | 41,000.00 | 41,200.00 | 40,500.00 | 40,650.00 | 40,650.00 | 2,224,100 |
| Aug 12, 2024 | 40,200.00 | 41,200.00 | 39,900.00 | 40,900.00 | 40,900.00 | 3,136,200 |
| Aug 9, 2024 | 40,000.00 | 40,300.00 | 39,750.00 | 40,150.00 | 40,150.00 | 3,056,510 |
| Aug 8, 2024 | 39,100.00 | 40,350.00 | 39,100.00 | 39,550.00 | 39,550.00 | 3,615,000 |
| Aug 7, 2024 | 39,300.00 | 39,850.00 | 38,850.00 | 39,500.00 | 39,500.00 | 3,145,200 |
| Aug 6, 2024 | 38,600.00 | 39,200.00 | 37,850.00 | 38,900.00 | 38,900.00 | 2,764,300 |
| Aug 5, 2024 | 38,550.00 | 40,300.00 | 37,800.00 | 37,800.00 | 37,800.00 | 4,268,000 |
| Aug 2, 2024 | 39,100.00 | 40,000.00 | 38,200.00 | 39,500.00 | 39,500.00 | 4,020,100 |
| Aug 1, 2024 | 42,450.00 | 42,500.00 | 39,500.00 | 39,500.00 | 39,500.00 | 10,568,500 |
| Jul 31, 2024 | 43,700.00 | 43,700.00 | 42,000.00 | 42,450.00 | 42,450.00 | 3,555,100 |
| Jul 30, 2024 | 43,900.00 | 44,650.00 | 43,050.00 | 43,350.00 | 43,350.00 | 5,708,400 |
| Jul 29, 2024 | 43,200.00 | 43,400.00 | 42,300.00 | 43,350.00 | 43,350.00 | 4,654,515 |
| Jul 26, 2024 | 42,950.00 | 43,750.00 | 42,700.00 | 43,100.00 | 43,100.00 | 2,585,300 |
| Jul 25, 2024 | 41,950.00 | 43,700.00 | 41,500.00 | 43,000.00 | 43,000.00 | 3,640,300 |
| Jul 24, 2024 | 41,900.00 | 42,600.00 | 40,500.00 | 42,300.00 | 42,300.00 | 5,629,500 |
| Jul 23, 2024 | 42,800.00 | 43,500.00 | 42,000.00 | 42,000.00 | 42,000.00 | 3,824,100 |
| Jul 22, 2024 | 42,950.00 | 43,000.00 | 41,800.00 | 42,050.00 | 42,050.00 | 2,817,200 |
| Jul 19, 2024 | 43,800.00 | 43,800.00 | 42,750.00 | 43,000.00 | 43,000.00 | 1,671,172 |
| Jul 18, 2024 | 42,350.00 | 43,950.00 | 42,200.00 | 43,950.00 | 43,950.00 | 2,405,727 |
| Jul 17, 2024 | 44,400.00 | 44,800.00 | 41,300.00 | 42,500.00 | 42,500.00 | 7,402,845 |
| Jul 16, 2024 | 45,350.00 | 45,450.00 | 44,300.00 | 44,350.00 | 44,350.00 | 2,869,893 |
| Jul 15, 2024 | 44,900.00 | 45,900.00 | 44,850.00 | 45,150.00 | 45,150.00 | 2,271,843 |
| Jul 12, 2024 | 44,950.00 | 45,300.00 | 44,700.00 | 44,850.00 | 44,850.00 | 3,384,590 |
| Jul 11, 2024 | 44,900.00 | 45,400.00 | 44,400.00 | 44,500.00 | 44,500.00 | 4,019,291 |
| Jul 10, 2024 | 45,600.00 | 45,700.00 | 44,800.00 | 44,900.00 | 44,900.00 | 5,779,279 |
| Jul 9, 2024 | 46,750.00 | 46,750.00 | 45,250.00 | 45,800.00 | 45,800.00 | 6,788,716 |
| Jul 8, 2024 | 46,400.00 | 47,150.00 | 45,700.00 | 46,250.00 | 46,250.00 | 4,890,951 |
| Jul 5, 2024 | 45,150.00 | 46,350.00 | 45,050.00 | 45,700.00 | 45,700.00 | 6,311,960 |
| Jul 4, 2024 | 44,600.00 | 44,950.00 | 44,250.00 | 44,850.00 | 44,850.00 | 3,048,660 |
| Jul 3, 2024 | 45,100.00 | 46,100.00 | 44,450.00 | 44,500.00 | 44,500.00 | 5,761,979 |
| Jul 2, 2024 | 45,400.00 | 45,400.00 | 44,150.00 | 45,000.00 | 45,000.00 | 4,077,580 |
| Jul 1, 2024 | 45,350.00 | 45,800.00 | 43,750.00 | 45,400.00 | 45,400.00 | 4,487,728 |
| Jun 28, 2024 | 44,500.00 | 46,500.00 | 44,450.00 | 45,250.00 | 45,250.00 | 7,540,352 |
| Jun 27, 2024 | 45,100.00 | 45,450.00 | 43,750.00 | 44,400.00 | 44,400.00 | 3,586,699 |
| Jun 26, 2024 | 44,400.00 | 45,900.00 | 44,400.00 | 45,000.00 | 45,000.00 | 5,953,945 |
| Jun 25, 2024 | 41,800.00 | 44,200.00 | 41,200.00 | 44,200.00 | 44,200.00 | 6,661,215 |
| Jun 24, 2024 | 43,400.00 | 43,600.00 | 41,250.00 | 41,350.00 | 41,350.00 | 7,325,440 |
| Jun 21, 2024 | 1.15:1 Stock Splits | |||||
| Jun 21, 2024 | 43,400.00 | 44,100.00 | 43,000.00 | 43,400.00 | 43,400.00 | 4,039,600 |
| Jun 20, 2024 | 43,086.96 | 43,434.78 | 41,739.13 | 42,304.35 | 42,304.35 | 10,173,311 |
| Jun 19, 2024 | 43,217.39 | 43,739.13 | 42,913.04 | 43,086.96 | 43,086.96 | 6,278,304 |
| Jun 18, 2024 | 43,652.18 | 44,434.78 | 42,695.65 | 42,869.57 | 42,869.57 | 6,255,540 |
| Jun 17, 2024 | 42,608.70 | 44,434.78 | 42,391.30 | 43,652.18 | 43,652.18 | 9,015,195 |
| Jun 14, 2024 | 42,608.70 | 44,869.57 | 41,739.13 | 41,739.13 | 41,739.13 | 10,128,050 |
| Jun 13, 2024 | 42,608.70 | 43,478.26 | 42,043.48 | 42,608.70 | 42,608.70 | 4,794,235 |
| Jun 12, 2024 | 42,304.35 | 42,434.78 | 41,652.18 | 42,304.35 | 42,304.35 | 4,996,636 |
| Jun 11, 2024 | 41,956.52 | 42,608.70 | 41,347.82 | 42,217.39 | 42,217.39 | 9,685,609 |
| Jun 10, 2024 | 39,391.30 | 41,130.43 | 39,347.82 | 41,130.43 | 41,130.43 | 12,780,191 |
| Jun 7, 2024 | 37,304.35 | 39,043.48 | 37,043.48 | 38,478.26 | 38,478.26 | 15,654,536 |
| Jun 6, 2024 | 36,956.52 | 37,652.18 | 36,782.61 | 37,086.96 | 37,086.96 | 4,254,131 |
| Jun 5, 2024 | 37,565.22 | 37,782.61 | 36,782.61 | 36,782.61 | 36,782.61 | 4,304,535 |
| Jun 4, 2024 | 37,608.70 | 37,913.04 | 37,260.87 | 37,304.35 | 37,304.35 | 5,617,130 |
| Jun 3, 2024 | 37,478.26 | 37,956.52 | 37,043.48 | 37,217.39 | 37,217.39 | 5,273,220 |
| May 31, 2024 | 36,913.04 | 37,478.26 | 36,826.09 | 37,086.96 | 37,086.96 | 4,171,685 |
| May 30, 2024 | 36,434.78 | 36,782.61 | 36,086.96 | 36,739.13 | 36,739.13 | 3,821,923 |
| May 29, 2024 | 36,521.74 | 37,521.74 | 36,478.26 | 36,782.61 | 36,782.61 | 6,513,945 |
| May 28, 2024 | 36,391.30 | 36,652.18 | 36,217.39 | 36,521.74 | 36,521.74 | 3,867,989 |
| May 27, 2024 | 36,000.00 | 36,391.30 | 35,956.52 | 36,304.35 | 36,304.35 | 2,257,192 |
| May 24, 2024 | 36,826.09 | 37,695.65 | 35,173.91 | 35,956.52 | 35,956.52 | 10,410,142 |
| May 23, 2024 | 37,521.74 | 37,608.70 | 36,782.61 | 37,086.96 | 37,086.96 | 7,650,906 |
| May 22, 2024 | 39,086.96 | 39,086.96 | 37,260.87 | 37,521.74 | 37,521.74 | 8,305,481 |
| May 21, 2024 | 38,086.96 | 38,391.30 | 37,347.82 | 38,391.30 | 38,391.30 | 7,002,481 |
| May 20, 2024 | 37,739.13 | 38,826.09 | 37,695.65 | 38,260.87 | 38,260.87 | 7,687,890 |
| May 17, 2024 | 36,434.78 | 37,652.18 | 36,304.35 | 37,478.26 | 37,478.26 | 8,266,027 |
| May 16, 2024 | 36,608.70 | 36,826.09 | 36,391.30 | 36,434.78 | 36,434.78 | 3,463,950 |
| May 15, 2024 | 36,000.00 | 36,826.09 | 35,826.09 | 36,391.30 | 36,391.30 | 6,744,510 |
| May 14, 2024 | 36,173.91 | 36,478.26 | 35,695.65 | 35,869.57 | 35,869.57 | 4,131,081 |
| May 13, 2024 | 36,913.04 | 37,086.96 | 35,478.26 | 36,173.91 | 36,173.91 | 6,864,399 |
| May 10, 2024 | 37,347.82 | 37,478.26 | 36,608.70 | 36,782.61 | 36,782.61 | 2,447,018 |
| May 9, 2024 | 36,956.52 | 37,826.09 | 36,695.65 | 37,347.82 | 37,347.82 | 4,564,815 |
| May 8, 2024 | 36,826.09 | 37,782.61 | 36,434.78 | 37,000.00 | 37,000.00 | 9,446,100 |
| May 7, 2024 | 37,043.48 | 37,391.30 | 36,695.65 | 36,869.57 | 36,869.57 | 2,384,525 |
| May 6, 2024 | 35,478.26 | 36,956.52 | 35,130.43 | 36,956.52 | 36,956.52 | 5,294,370 |
| May 3, 2024 | 35,260.87 | 35,565.22 | 34,782.61 | 34,869.57 | 34,869.57 | 1,618,395 |
| May 2, 2024 | 35,826.09 | 35,826.09 | 34,782.61 | 35,260.87 | 35,260.87 | 980,145 |