HOSE USD
Saigon Beer - Alcohol - Beverage Corporation (SAB.VN)
49,100.00
-350.00
(-0.71%)
At close: June 13 at 2:45:14 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 49,400.00 | 49,400.00 | 48,900.00 | 49,100.00 | 49,100.00 | 1,036,385 |
| Jun 12, 2025 | 49,100.00 | 49,600.00 | 49,100.00 | 49,450.00 | 49,450.00 | 778,744 |
| Jun 11, 2025 | 48,900.00 | 49,100.00 | 48,850.00 | 49,000.00 | 49,000.00 | 420,695 |
| Jun 10, 2025 | 49,250.00 | 49,250.00 | 48,800.00 | 48,850.00 | 48,850.00 | 991,861 |
| Jun 9, 2025 | 49,050.00 | 49,400.00 | 48,850.00 | 48,850.00 | 48,850.00 | 997,177 |
| Jun 6, 2025 | 49,500.00 | 49,750.00 | 49,050.00 | 49,050.00 | 49,050.00 | 902,124 |
| Jun 5, 2025 | 50,000.00 | 50,200.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1,665,649 |
| Jun 4, 2025 | 49,600.00 | 50,700.00 | 49,550.00 | 50,100.00 | 50,100.00 | 1,592,198 |
| Jun 3, 2025 | 49,200.00 | 49,550.00 | 49,200.00 | 49,500.00 | 49,500.00 | 761,668 |
| Jun 2, 2025 | 48,750.00 | 49,350.00 | 48,550.00 | 49,150.00 | 49,150.00 | 676,970 |
| May 30, 2025 | 49,250.00 | 49,300.00 | 48,700.00 | 48,750.00 | 48,750.00 | 1,846,002 |
| May 29, 2025 | 49,500.00 | 49,800.00 | 49,250.00 | 49,250.00 | 49,250.00 | 880,730 |
| May 28, 2025 | 49,600.00 | 49,700.00 | 49,250.00 | 49,450.00 | 49,450.00 | 671,352 |
| May 27, 2025 | 49,750.00 | 49,750.00 | 49,400.00 | 49,450.00 | 49,450.00 | 695,480 |
| May 26, 2025 | 49,900.00 | 49,900.00 | 48,700.00 | 49,450.00 | 49,450.00 | 789,367 |
| May 23, 2025 | 49,650.00 | 49,700.00 | 49,300.00 | 49,450.00 | 49,450.00 | 502,977 |
| May 22, 2025 | 49,600.00 | 49,700.00 | 49,400.00 | 49,650.00 | 49,650.00 | 867,955 |
| May 21, 2025 | 49,800.00 | 49,950.00 | 49,500.00 | 49,600.00 | 49,600.00 | 684,212 |
| May 20, 2025 | 49,500.00 | 49,900.00 | 49,450.00 | 49,800.00 | 49,800.00 | 656,479 |
| May 19, 2025 | 50,200.00 | 50,200.00 | 49,600.00 | 49,700.00 | 49,700.00 | 861,833 |
| May 16, 2025 | 50,300.00 | 50,700.00 | 50,200.00 | 50,500.00 | 50,500.00 | 774,068 |
| May 15, 2025 | 49,500.00 | 50,600.00 | 49,500.00 | 50,300.00 | 50,300.00 | 1,387,816 |
| May 14, 2025 | 49,100.00 | 49,650.00 | 49,100.00 | 49,500.00 | 49,500.00 | 1,202,231 |
| May 13, 2025 | 49,600.00 | 49,600.00 | 49,200.00 | 49,250.00 | 49,250.00 | 1,114,145 |
| May 12, 2025 | 49,200.00 | 49,500.00 | 49,000.00 | 49,450.00 | 49,450.00 | 1,300,578 |
| May 9, 2025 | 49,700.00 | 49,700.00 | 48,850.00 | 49,000.00 | 49,000.00 | 1,047,554 |
| May 8, 2025 | 48,100.00 | 48,750.00 | 48,100.00 | 48,550.00 | 48,550.00 | 932,241 |
| May 7, 2025 | 48,050.00 | 48,400.00 | 48,000.00 | 48,050.00 | 48,050.00 | 874,869 |
| May 6, 2025 | 48,450.00 | 48,450.00 | 47,750.00 | 47,850.00 | 47,850.00 | 863,459 |
| May 5, 2025 | 47,900.00 | 48,150.00 | 47,150.00 | 47,900.00 | 47,900.00 | 1,358,013 |
| Apr 29, 2025 | 50,800.00 | 50,800.00 | 48,100.00 | 48,100.00 | 48,100.00 | 4,602,000 |
| Apr 28, 2025 | 49,450.00 | 51,300.00 | 49,250.00 | 51,200.00 | 51,200.00 | 2,093,300 |
| Apr 25, 2025 | 49,200.00 | 49,500.00 | 48,900.00 | 49,500.00 | 49,500.00 | 2,004,100 |
| Apr 24, 2025 | 49,000.00 | 49,350.00 | 48,800.00 | 49,200.00 | 49,200.00 | 1,823,900 |
| Apr 23, 2025 | 47,800.00 | 48,600.00 | 47,400.00 | 48,600.00 | 48,600.00 | 1,164,100 |
| Apr 22, 2025 | 47,000.00 | 47,500.00 | 45,000.00 | 46,600.00 | 46,600.00 | 1,384,500 |
| Apr 21, 2025 | 47,300.00 | 47,600.00 | 47,100.00 | 47,100.00 | 47,100.00 | 472,500 |
| Apr 18, 2025 | 47,400.00 | 48,000.00 | 47,200.00 | 47,350.00 | 47,350.00 | 1,025,000 |
| Apr 17, 2025 | 47,300.00 | 47,500.00 | 46,950.00 | 47,000.00 | 47,000.00 | 1,363,100 |
| Apr 16, 2025 | 48,200.00 | 48,500.00 | 47,350.00 | 47,600.00 | 47,600.00 | 1,523,400 |
| Apr 15, 2025 | 49,050.00 | 49,100.00 | 47,800.00 | 48,700.00 | 48,700.00 | 2,331,300 |
| Apr 14, 2025 | 49,500.00 | 49,750.00 | 48,550.00 | 49,500.00 | 49,500.00 | 2,653,300 |
| Apr 11, 2025 | 48,000.00 | 49,600.00 | 47,150.00 | 49,000.00 | 49,000.00 | 4,010,000 |
| Apr 10, 2025 | 47,150.00 | 47,150.00 | 47,100.00 | 47,150.00 | 47,150.00 | 598,500 |
| Apr 9, 2025 | 41,500.00 | 44,600.00 | 41,500.00 | 44,100.00 | 44,100.00 | 3,452,100 |
| Apr 8, 2025 | 43,350.00 | 44,550.00 | 42,400.00 | 42,600.00 | 42,600.00 | 3,688,200 |
| Apr 4, 2025 | 42,650.00 | 44,850.00 | 42,650.00 | 43,350.00 | 43,350.00 | 3,848,700 |
| Apr 3, 2025 | 48,300.00 | 48,300.00 | 45,850.00 | 45,850.00 | 45,850.00 | 3,313,200 |
| Apr 2, 2025 | 49,400.00 | 49,450.00 | 49,100.00 | 49,300.00 | 49,300.00 | 653,100 |
| Apr 1, 2025 | 49,050.00 | 49,600.00 | 48,850.00 | 49,350.00 | 49,350.00 | 1,112,800 |
| Mar 31, 2025 | 49,250.00 | 49,400.00 | 48,900.00 | 48,900.00 | 48,900.00 | 1,148,000 |
| Mar 28, 2025 | 49,600.00 | 49,700.00 | 49,200.00 | 49,300.00 | 49,300.00 | 1,296,000 |
| Mar 27, 2025 | 49,550.00 | 49,700.00 | 49,450.00 | 49,550.00 | 49,550.00 | 1,011,300 |
| Mar 26, 2025 | 49,550.00 | 50,100.00 | 49,400.00 | 49,550.00 | 49,550.00 | 1,419,300 |
| Mar 25, 2025 | 50,100.00 | 50,200.00 | 49,550.00 | 49,550.00 | 49,550.00 | 1,626,600 |
| Mar 24, 2025 | 50,300.00 | 50,400.00 | 49,900.00 | 49,900.00 | 49,900.00 | 1,706,500 |
| Mar 21, 2025 | 50,800.00 | 50,800.00 | 50,300.00 | 50,300.00 | 50,300.00 | 1,227,900 |
| Mar 20, 2025 | 50,900.00 | 51,100.00 | 50,500.00 | 50,600.00 | 50,600.00 | 1,541,600 |
| Mar 19, 2025 | 51,300.00 | 51,300.00 | 50,800.00 | 50,800.00 | 50,800.00 | 2,211,100 |
| Mar 18, 2025 | 51,600.00 | 51,900.00 | 51,100.00 | 51,100.00 | 51,100.00 | 1,776,800 |
| Mar 17, 2025 | 52,000.00 | 52,100.00 | 51,400.00 | 51,600.00 | 51,600.00 | 761,900 |
| Mar 14, 2025 | 51,300.00 | 52,400.00 | 51,200.00 | 51,600.00 | 51,600.00 | 1,544,600 |
| Mar 13, 2025 | 51,100.00 | 51,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | 1,148,100 |
| Mar 12, 2025 | 51,000.00 | 51,500.00 | 51,000.00 | 51,100.00 | 51,100.00 | 1,733,300 |
| Mar 11, 2025 | 51,300.00 | 51,400.00 | 50,900.00 | 51,200.00 | 51,200.00 | 1,594,800 |
| Mar 10, 2025 | 51,500.00 | 51,700.00 | 51,000.00 | 51,400.00 | 51,400.00 | 1,371,300 |
| Mar 7, 2025 | 51,900.00 | 52,000.00 | 51,100.00 | 51,200.00 | 51,200.00 | 1,447,200 |
| Mar 6, 2025 | 51,800.00 | 51,900.00 | 51,300.00 | 51,400.00 | 51,400.00 | 1,466,600 |
| Mar 5, 2025 | 52,000.00 | 52,100.00 | 51,600.00 | 51,800.00 | 51,800.00 | 607,300 |
| Mar 4, 2025 | 51,700.00 | 52,100.00 | 51,500.00 | 52,000.00 | 52,000.00 | 981,100 |
| Mar 3, 2025 | 52,000.00 | 52,000.00 | 51,500.00 | 51,700.00 | 51,700.00 | 603,400 |
| Feb 28, 2025 | 52,000.00 | 52,300.00 | 51,500.00 | 51,500.00 | 51,500.00 | 1,085,900 |
| Feb 27, 2025 | 52,200.00 | 52,300.00 | 51,800.00 | 52,200.00 | 52,200.00 | 480,200 |
| Feb 26, 2025 | 52,500.00 | 52,500.00 | 52,000.00 | 52,200.00 | 52,200.00 | 844,700 |
| Feb 25, 2025 | 53,500.00 | 53,500.00 | 52,100.00 | 52,400.00 | 52,400.00 | 507,400 |
| Feb 24, 2025 | 51,800.00 | 52,400.00 | 51,800.00 | 52,400.00 | 52,400.00 | 870,800 |
| Feb 21, 2025 | 51,600.00 | 52,200.00 | 51,400.00 | 51,800.00 | 51,800.00 | 774,900 |
| Feb 20, 2025 | 51,500.00 | 51,600.00 | 51,300.00 | 51,400.00 | 51,400.00 | 737,300 |
| Feb 19, 2025 | 51,200.00 | 51,400.00 | 51,100.00 | 51,300.00 | 51,300.00 | 894,100 |
| Feb 18, 2025 | 51,100.00 | 51,500.00 | 51,000.00 | 51,200.00 | 51,200.00 | 646,700 |
| Feb 17, 2025 | 51,500.00 | 51,600.00 | 51,000.00 | 51,100.00 | 51,100.00 | 1,138,900 |
| Feb 14, 2025 | 52,400.00 | 52,400.00 | 51,500.00 | 51,600.00 | 51,600.00 | 825,700 |
| Feb 13, 2025 | 51,900.00 | 52,000.00 | 51,700.00 | 51,700.00 | 51,700.00 | 297,800 |
| Feb 12, 2025 | 51,700.00 | 52,000.00 | 51,700.00 | 51,900.00 | 51,900.00 | 247,500 |
| Feb 11, 2025 | 52,100.00 | 52,200.00 | 51,500.00 | 51,600.00 | 51,600.00 | 770,000 |
| Feb 10, 2025 | 52,200.00 | 52,400.00 | 52,000.00 | 52,200.00 | 52,200.00 | 802,100 |
| Feb 7, 2025 | 52,700.00 | 52,800.00 | 52,300.00 | 52,400.00 | 52,400.00 | 929,200 |
| Feb 6, 2025 | 53,200.00 | 53,200.00 | 52,700.00 | 52,700.00 | 52,700.00 | 684,600 |
| Feb 5, 2025 | 52,800.00 | 53,100.00 | 52,700.00 | 53,100.00 | 53,100.00 | 518,500 |
| Feb 4, 2025 | 52,800.00 | 53,000.00 | 52,400.00 | 52,700.00 | 52,700.00 | 735,000 |
| Feb 3, 2025 | 53,600.00 | 53,800.00 | 52,600.00 | 52,700.00 | 52,700.00 | 621,200 |
| Jan 24, 2025 | 53,700.00 | 54,100.00 | 53,700.00 | 53,800.00 | 53,800.00 | 459,900 |
| Jan 23, 2025 | 54,000.00 | 54,100.00 | 53,600.00 | 54,000.00 | 54,000.00 | 258,100 |
| Jan 22, 2025 | 53,900.00 | 54,100.00 | 53,600.00 | 53,700.00 | 53,700.00 | 358,200 |
| Jan 21, 2025 | 54,400.00 | 54,400.00 | 53,500.00 | 53,600.00 | 53,600.00 | 336,600 |
| Jan 20, 2025 | 53,600.00 | 54,200.00 | 53,600.00 | 54,100.00 | 54,100.00 | 357,400 |
| Jan 17, 2025 | 53,900.00 | 55,000.00 | 53,200.00 | 53,400.00 | 53,400.00 | 660,800 |
| Jan 16, 2025 | 54,800.00 | 55,400.00 | 53,800.00 | 54,000.00 | 54,000.00 | 729,400 |
| Jan 15, 2025 | 55,000.00 | 55,000.00 | 54,400.00 | 55,000.00 | 55,000.00 | 354,800 |
| Jan 14, 2025 | 54,000.00 | 54,500.00 | 54,000.00 | 54,500.00 | 54,500.00 | 459,200 |
| Jan 13, 2025 | 53,400.00 | 54,400.00 | 53,300.00 | 54,100.00 | 54,100.00 | 512,200 |
| Jan 10, 2025 | 53,600.00 | 54,000.00 | 53,600.00 | 53,600.00 | 53,600.00 | 605,600 |
| Jan 9, 2025 | 53,700.00 | 54,000.00 | 53,500.00 | 53,600.00 | 53,600.00 | 461,400 |
| Jan 8, 2025 | 53,700.00 | 53,900.00 | 53,600.00 | 53,700.00 | 53,700.00 | 626,600 |
| Jan 7, 2025 | 53,700.00 | 54,200.00 | 53,700.00 | 53,700.00 | 53,700.00 | 453,600 |
| Jan 6, 2025 | 54,900.00 | 55,700.00 | 53,600.00 | 53,600.00 | 53,600.00 | 1,071,500 |
| Jan 3, 2025 | 55,600.00 | 55,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | 417,400 |
| Jan 2, 2025 | 55,800.00 | 55,800.00 | 55,100.00 | 55,600.00 | 55,600.00 | 489,100 |
| Dec 31, 2024 | 55,900.00 | 55,900.00 | 55,500.00 | 55,500.00 | 55,500.00 | 416,000 |
| Dec 30, 2024 | 55,700.00 | 56,100.00 | 55,200.00 | 56,100.00 | 56,100.00 | 478,700 |
| Dec 27, 2024 | 55,800.00 | 55,800.00 | 55,100.00 | 55,800.00 | 55,800.00 | 632,700 |
| Dec 26, 2024 | 2000 Dividend | |||||
| Dec 26, 2024 | 55,200.00 | 56,000.00 | 55,200.00 | 55,700.00 | 55,700.00 | 959,500 |
| Dec 25, 2024 | 57,500.00 | 57,800.00 | 57,200.00 | 57,400.00 | 55,400.00 | 845,200 |
| Dec 24, 2024 | 57,300.00 | 57,500.00 | 57,000.00 | 57,200.00 | 55,206.97 | 623,800 |
| Dec 23, 2024 | 57,000.00 | 58,100.00 | 56,700.00 | 57,200.00 | 55,206.97 | 613,200 |
| Dec 20, 2024 | 56,900.00 | 57,100.00 | 56,400.00 | 56,500.00 | 54,531.36 | 868,600 |
| Dec 19, 2024 | 57,000.00 | 57,300.00 | 56,400.00 | 56,900.00 | 54,917.42 | 859,800 |
| Dec 18, 2024 | 57,300.00 | 57,600.00 | 57,300.00 | 57,400.00 | 55,400.00 | 340,100 |
| Dec 17, 2024 | 57,500.00 | 57,600.00 | 57,000.00 | 57,300.00 | 55,303.48 | 449,400 |
| Dec 16, 2024 | 57,400.00 | 57,600.00 | 57,200.00 | 57,300.00 | 55,303.48 | 276,600 |
| Dec 13, 2024 | 57,500.00 | 57,700.00 | 57,200.00 | 57,400.00 | 55,400.00 | 571,700 |
| Dec 12, 2024 | 57,600.00 | 58,100.00 | 57,500.00 | 57,500.00 | 55,496.52 | 577,300 |
| Dec 11, 2024 | 58,200.00 | 58,400.00 | 57,600.00 | 57,600.00 | 55,593.03 | 927,200 |
| Dec 10, 2024 | 57,500.00 | 58,300.00 | 57,400.00 | 58,100.00 | 56,075.61 | 765,300 |
| Dec 9, 2024 | 57,700.00 | 57,900.00 | 57,200.00 | 57,500.00 | 55,496.52 | 612,400 |
| Dec 6, 2024 | 57,700.00 | 58,500.00 | 57,300.00 | 57,700.00 | 55,689.55 | 1,099,700 |
| Dec 5, 2024 | 57,600.00 | 58,000.00 | 56,900.00 | 57,500.00 | 55,496.52 | 826,400 |
| Dec 4, 2024 | 56,200.00 | 58,000.00 | 56,000.00 | 57,400.00 | 55,400.00 | 1,411,400 |
| Dec 3, 2024 | 56,200.00 | 56,300.00 | 55,800.00 | 56,200.00 | 54,241.81 | 524,400 |
| Dec 2, 2024 | 56,200.00 | 56,900.00 | 56,000.00 | 56,200.00 | 54,241.81 | 385,300 |
| Nov 29, 2024 | 55,500.00 | 56,100.00 | 55,200.00 | 56,100.00 | 54,145.30 | 503,600 |
| Nov 28, 2024 | 56,400.00 | 56,500.00 | 55,500.00 | 55,500.00 | 53,566.20 | 454,800 |
| Nov 27, 2024 | 56,100.00 | 56,600.00 | 56,100.00 | 56,100.00 | 54,145.30 | 477,400 |
| Nov 26, 2024 | 55,600.00 | 56,300.00 | 55,600.00 | 56,100.00 | 54,145.30 | 853,100 |
| Nov 25, 2024 | 55,900.00 | 56,000.00 | 55,500.00 | 55,500.00 | 53,566.20 | 411,600 |
| Nov 22, 2024 | 55,300.00 | 56,000.00 | 55,300.00 | 55,400.00 | 53,469.69 | 539,000 |
| Nov 21, 2024 | 55,600.00 | 55,600.00 | 55,100.00 | 55,300.00 | 53,373.17 | 266,200 |
| Nov 20, 2024 | 54,700.00 | 55,500.00 | 54,700.00 | 55,500.00 | 53,566.20 | 436,600 |
| Nov 19, 2024 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 53,083.63 | 520,500 |
| Nov 18, 2024 | 56,300.00 | 56,300.00 | 55,300.00 | 55,500.00 | 53,566.20 | 628,600 |
| Nov 15, 2024 | 56,000.00 | 56,100.00 | 55,500.00 | 55,500.00 | 53,566.20 | 476,200 |
| Nov 14, 2024 | 56,800.00 | 56,800.00 | 56,000.00 | 56,100.00 | 54,145.30 | 364,700 |
| Nov 13, 2024 | 56,700.00 | 57,000.00 | 56,300.00 | 56,800.00 | 54,820.91 | 379,300 |
| Nov 12, 2024 | 55,400.00 | 57,400.00 | 55,400.00 | 56,600.00 | 54,627.88 | 1,134,200 |
| Nov 11, 2024 | 55,300.00 | 55,800.00 | 55,200.00 | 55,300.00 | 53,373.17 | 491,500 |
| Nov 8, 2024 | 55,700.00 | 55,900.00 | 55,200.00 | 55,200.00 | 53,276.66 | 651,500 |
| Nov 7, 2024 | 56,000.00 | 56,100.00 | 55,600.00 | 55,600.00 | 53,662.72 | 339,500 |
| Nov 6, 2024 | 55,700.00 | 56,000.00 | 55,500.00 | 55,800.00 | 53,855.75 | 526,500 |
| Nov 4, 2024 | 55,900.00 | 56,100.00 | 55,500.00 | 55,500.00 | 53,566.20 | 571,700 |
| Nov 1, 2024 | 55,600.00 | 56,100.00 | 55,300.00 | 55,300.00 | 53,373.17 | 436,300 |
| Oct 31, 2024 | 55,300.00 | 56,200.00 | 55,200.00 | 55,200.00 | 53,276.66 | 621,300 |
| Oct 29, 2024 | 55,500.00 | 55,700.00 | 55,200.00 | 55,400.00 | 53,469.69 | 968,400 |
| Oct 28, 2024 | 55,600.00 | 55,600.00 | 55,300.00 | 55,500.00 | 53,566.20 | 563,900 |
| Oct 25, 2024 | 55,900.00 | 56,000.00 | 55,200.00 | 55,500.00 | 53,566.20 | 469,500 |
| Oct 24, 2024 | 56,000.00 | 56,000.00 | 55,700.00 | 55,900.00 | 53,952.27 | 433,400 |
| Oct 23, 2024 | 56,000.00 | 56,500.00 | 55,600.00 | 56,000.00 | 54,048.78 | 479,000 |
| Oct 22, 2024 | 56,400.00 | 56,500.00 | 55,900.00 | 56,000.00 | 54,048.78 | 646,300 |
| Oct 21, 2024 | 57,400.00 | 57,600.00 | 56,500.00 | 56,600.00 | 54,627.88 | 735,600 |
| Oct 18, 2024 | 57,500.00 | 58,100.00 | 57,300.00 | 57,400.00 | 55,400.00 | 410,300 |
| Oct 17, 2024 | 58,000.00 | 58,000.00 | 56,900.00 | 57,300.00 | 55,303.48 | 294,700 |
| Oct 16, 2024 | 57,100.00 | 57,800.00 | 57,100.00 | 57,800.00 | 55,786.06 | 601,800 |
| Oct 15, 2024 | 57,200.00 | 58,200.00 | 57,100.00 | 57,100.00 | 55,110.45 | 642,600 |
| Oct 14, 2024 | 57,600.00 | 57,700.00 | 57,100.00 | 57,200.00 | 55,206.97 | 515,400 |
| Oct 11, 2024 | 57,900.00 | 58,200.00 | 57,400.00 | 57,500.00 | 55,496.52 | 449,300 |
| Oct 10, 2024 | 56,600.00 | 57,900.00 | 56,500.00 | 57,700.00 | 55,689.55 | 770,400 |
| Oct 9, 2024 | 56,400.00 | 56,600.00 | 55,900.00 | 56,400.00 | 54,434.84 | 633,900 |
| Oct 8, 2024 | 56,700.00 | 56,900.00 | 56,100.00 | 56,300.00 | 54,338.33 | 599,800 |
| Oct 7, 2024 | 56,600.00 | 57,100.00 | 56,500.00 | 56,700.00 | 54,724.39 | 434,800 |
| Oct 4, 2024 | 56,800.00 | 57,000.00 | 56,600.00 | 56,600.00 | 54,627.88 | 536,200 |
| Oct 3, 2024 | 57,200.00 | 57,700.00 | 56,800.00 | 56,800.00 | 54,820.91 | 626,400 |
| Oct 2, 2024 | 57,800.00 | 57,800.00 | 56,800.00 | 56,900.00 | 54,917.42 | 815,600 |
| Oct 1, 2024 | 58,000.00 | 58,000.00 | 57,600.00 | 57,800.00 | 55,786.06 | 579,300 |
| Sep 30, 2024 | 58,800.00 | 58,800.00 | 57,700.00 | 57,800.00 | 55,786.06 | 731,500 |
| Sep 27, 2024 | 58,300.00 | 58,800.00 | 57,900.00 | 58,500.00 | 56,461.67 | 814,200 |
| Sep 26, 2024 | 57,500.00 | 58,500.00 | 57,500.00 | 58,100.00 | 56,075.61 | 1,271,100 |
| Sep 25, 2024 | 57,500.00 | 57,700.00 | 57,300.00 | 57,400.00 | 55,400.00 | 357,400 |
| Sep 24, 2024 | 57,700.00 | 57,800.00 | 57,200.00 | 57,500.00 | 55,496.52 | 758,600 |
| Sep 23, 2024 | 57,500.00 | 57,800.00 | 57,100.00 | 57,400.00 | 55,400.00 | 666,600 |
| Sep 20, 2024 | 56,800.00 | 57,400.00 | 56,500.00 | 57,400.00 | 55,400.00 | 1,126,400 |
| Sep 19, 2024 | 56,300.00 | 56,700.00 | 56,200.00 | 56,500.00 | 54,531.36 | 378,900 |
| Sep 18, 2024 | 56,500.00 | 56,600.00 | 56,100.00 | 56,100.00 | 54,145.30 | 586,900 |
| Sep 17, 2024 | 55,700.00 | 56,500.00 | 55,700.00 | 56,500.00 | 54,531.36 | 441,500 |
| Sep 16, 2024 | 55,700.00 | 56,400.00 | 55,700.00 | 55,800.00 | 53,855.75 | 587,100 |
| Sep 13, 2024 | 55,500.00 | 56,300.00 | 55,500.00 | 56,100.00 | 54,145.30 | 698,100 |
| Sep 12, 2024 | 56,400.00 | 56,500.00 | 55,300.00 | 55,400.00 | 53,469.69 | 665,800 |
| Sep 11, 2024 | 55,700.00 | 55,700.00 | 55,000.00 | 55,400.00 | 53,469.69 | 729,500 |
| Sep 10, 2024 | 56,600.00 | 56,900.00 | 55,300.00 | 55,300.00 | 53,373.17 | 1,389,900 |
| Sep 9, 2024 | 56,700.00 | 56,900.00 | 55,600.00 | 56,200.00 | 54,241.81 | 1,129,500 |
| Sep 6, 2024 | 57,000.00 | 57,300.00 | 56,700.00 | 56,700.00 | 54,724.39 | 654,100 |
| Sep 5, 2024 | 57,300.00 | 58,200.00 | 56,700.00 | 57,000.00 | 55,013.94 | 824,400 |
| Sep 4, 2024 | 57,200.00 | 57,700.00 | 57,000.00 | 57,200.00 | 55,206.97 | 898,100 |
| Aug 30, 2024 | 57,700.00 | 58,500.00 | 57,400.00 | 57,500.00 | 55,496.52 | 1,404,900 |
| Aug 29, 2024 | 57,400.00 | 58,200.00 | 57,400.00 | 57,400.00 | 55,400.00 | 1,024,600 |
| Aug 28, 2024 | 57,100.00 | 58,100.00 | 57,000.00 | 57,400.00 | 55,400.00 | 997,600 |
| Aug 26, 2024 | 56,900.00 | 57,700.00 | 56,700.00 | 56,700.00 | 54,724.39 | 578,500 |
| Aug 23, 2024 | 56,600.00 | 57,500.00 | 56,600.00 | 56,900.00 | 54,917.42 | 851,200 |
| Aug 22, 2024 | 57,600.00 | 57,800.00 | 56,600.00 | 57,000.00 | 55,013.94 | 785,800 |
| Aug 21, 2024 | 58,000.00 | 58,000.00 | 57,200.00 | 57,400.00 | 55,400.00 | 937,500 |
| Aug 20, 2024 | 57,800.00 | 58,500.00 | 57,300.00 | 58,000.00 | 55,979.09 | 1,010,200 |
| Aug 19, 2024 | 56,300.00 | 57,800.00 | 56,100.00 | 57,800.00 | 55,786.06 | 1,218,400 |
| Aug 16, 2024 | 55,600.00 | 56,500.00 | 55,500.00 | 56,300.00 | 54,338.33 | 1,006,500 |
| Aug 15, 2024 | 55,800.00 | 56,500.00 | 55,700.00 | 55,700.00 | 53,759.23 | 899,700 |
| Aug 14, 2024 | 54,400.00 | 56,700.00 | 54,300.00 | 55,700.00 | 53,759.23 | 1,649,400 |
| Aug 13, 2024 | 54,500.00 | 54,800.00 | 53,800.00 | 54,300.00 | 52,408.02 | 732,900 |
| Aug 12, 2024 | 53,800.00 | 54,400.00 | 53,400.00 | 54,000.00 | 52,118.47 | 582,700 |
| Aug 9, 2024 | 53,400.00 | 54,200.00 | 53,300.00 | 53,600.00 | 51,732.40 | 471,000 |
| Aug 8, 2024 | 53,000.00 | 53,800.00 | 52,800.00 | 52,800.00 | 50,960.28 | 991,000 |
| Aug 7, 2024 | 53,900.00 | 53,900.00 | 52,700.00 | 52,900.00 | 51,056.79 | 724,300 |
| Aug 6, 2024 | 52,800.00 | 54,000.00 | 52,100.00 | 53,300.00 | 51,442.86 | 838,500 |
| Aug 5, 2024 | 54,700.00 | 54,900.00 | 52,000.00 | 52,000.00 | 50,188.15 | 1,649,500 |
| Aug 2, 2024 | 55,000.00 | 55,400.00 | 54,500.00 | 55,100.00 | 53,180.14 | 677,000 |
| Aug 1, 2024 | 55,800.00 | 57,500.00 | 55,000.00 | 55,000.00 | 53,083.63 | 1,325,700 |
| Jul 31, 2024 | 54,800.00 | 55,600.00 | 54,700.00 | 55,400.00 | 53,469.69 | 1,026,300 |
| Jul 30, 2024 | 54,700.00 | 55,500.00 | 54,700.00 | 54,800.00 | 52,890.59 | 754,700 |
| Jul 29, 2024 | 55,500.00 | 55,600.00 | 54,900.00 | 54,900.00 | 52,987.11 | 507,300 |
| Jul 26, 2024 | 54,700.00 | 55,700.00 | 54,500.00 | 55,000.00 | 53,083.63 | 1,452,400 |
| Jul 25, 2024 | 54,900.00 | 54,900.00 | 53,700.00 | 54,000.00 | 52,118.47 | 516,200 |
| Jul 24, 2024 | 54,900.00 | 54,900.00 | 53,900.00 | 54,600.00 | 52,697.56 | 423,300 |
| Jul 23, 2024 | 55,700.00 | 55,700.00 | 54,700.00 | 54,700.00 | 52,794.08 | 499,700 |
| Jul 22, 2024 | 55,200.00 | 56,500.00 | 54,700.00 | 55,700.00 | 53,759.23 | 1,050,500 |
| Jul 19, 2024 | 54,300.00 | 55,300.00 | 54,300.00 | 55,200.00 | 53,276.66 | 828,700 |
| Jul 18, 2024 | 54,200.00 | 55,500.00 | 53,500.00 | 54,300.00 | 52,408.02 | 4,392,020 |
| Jul 17, 2024 | 55,800.00 | 56,100.00 | 53,700.00 | 54,000.00 | 52,118.47 | 1,228,200 |
| Jul 16, 2024 | 55,800.00 | 56,100.00 | 55,600.00 | 55,800.00 | 53,855.75 | 948,900 |
| Jul 15, 2024 | 56,400.00 | 56,400.00 | 55,700.00 | 55,800.00 | 53,855.75 | 3,650,920 |
| Jul 12, 2024 | 56,500.00 | 56,500.00 | 55,700.00 | 56,000.00 | 54,048.78 | 838,400 |
| Jul 11, 2024 | 56,900.00 | 56,900.00 | 56,200.00 | 56,300.00 | 54,338.33 | 3,809,400 |
| Jul 10, 2024 | 57,400.00 | 57,600.00 | 56,400.00 | 56,400.00 | 54,434.84 | 644,100 |
| Jul 9, 2024 | 56,500.00 | 58,500.00 | 55,700.00 | 57,300.00 | 55,303.48 | 1,623,200 |
| Jul 8, 2024 | 58,000.00 | 58,000.00 | 55,700.00 | 56,400.00 | 54,434.84 | 4,506,300 |
| Jul 5, 2024 | 2000 Dividend | |||||
| Jul 5, 2024 | 59,500.00 | 59,600.00 | 58,000.00 | 58,000.00 | 55,979.09 | 1,232,800 |
| Jul 4, 2024 | 62,100.00 | 62,100.00 | 61,000.00 | 61,000.00 | 56,944.25 | 679,800 |
| Jul 3, 2024 | 61,300.00 | 61,500.00 | 61,000.00 | 61,500.00 | 57,411.01 | 470,400 |
| Jul 2, 2024 | 61,000.00 | 61,200.00 | 60,700.00 | 61,200.00 | 57,130.95 | 504,800 |
| Jul 1, 2024 | 60,600.00 | 60,900.00 | 60,200.00 | 60,900.00 | 56,850.90 | 298,900 |
| Jun 28, 2024 | 61,000.00 | 61,300.00 | 60,000.00 | 60,000.00 | 56,010.74 | 1,027,400 |
| Jun 27, 2024 | 60,400.00 | 61,700.00 | 59,900.00 | 60,600.00 | 56,570.84 | 1,096,400 |
| Jun 26, 2024 | 60,600.00 | 60,800.00 | 59,800.00 | 60,000.00 | 56,010.74 | 928,100 |
| Jun 25, 2024 | 61,500.00 | 61,800.00 | 59,300.00 | 60,600.00 | 56,570.84 | 1,170,200 |
| Jun 24, 2024 | 62,100.00 | 62,900.00 | 60,700.00 | 61,500.00 | 57,411.01 | 1,557,700 |
| Jun 21, 2024 | 62,600.00 | 62,800.00 | 61,500.00 | 61,500.00 | 57,411.01 | 1,430,200 |
| Jun 20, 2024 | 62,300.00 | 62,800.00 | 60,600.00 | 62,100.00 | 57,971.11 | 1,052,800 |
| Jun 19, 2024 | 63,600.00 | 63,900.00 | 61,800.00 | 62,000.00 | 57,877.76 | 1,484,400 |
| Jun 18, 2024 | 63,800.00 | 64,000.00 | 63,200.00 | 63,600.00 | 59,371.38 | 844,100 |
| Jun 17, 2024 | 63,400.00 | 64,400.00 | 62,600.00 | 63,600.00 | 59,371.38 | 3,076,900 |
| Jun 14, 2024 | 64,800.00 | 65,100.00 | 62,600.00 | 63,400.00 | 59,184.68 | 3,957,200 |
| Jun 13, 2024 | 67,300.00 | 67,300.00 | 65,500.00 | 65,600.00 | 61,238.41 | 1,886,900 |