HOSE USD

Saigon - Hanoi Commercial Joint Stock Bank (SHB.VN)

10,300.00

+50.00

+(0.49%)

At close: January 24 at 2:45:02 PM GMT+7

Currency in

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	10,300.00	10,350.00	10,250.00	10,300.00	10,300.00	8,913,102
Jan 23, 2025	10,200.00	10,350.00	10,150.00	10,250.00	10,250.00	10,046,100
Jan 22, 2025	10,250.00	10,250.00	10,150.00	10,150.00	10,150.00	9,153,100
Jan 21, 2025	10,250.00	10,300.00	10,200.00	10,200.00	10,200.00	10,594,710
Jan 20, 2025	10,200.00	10,250.00	10,150.00	10,200.00	10,200.00	5,948,300
Jan 17, 2025	10,150.00	10,250.00	10,150.00	10,200.00	10,200.00	8,364,153
Jan 16, 2025	10,200.00	10,300.00	10,100.00	10,150.00	10,150.00	6,942,000
Jan 15, 2025	10,150.00	10,200.00	10,100.00	10,150.00	10,150.00	6,421,294
Jan 14, 2025	10,150.00	10,200.00	10,100.00	10,100.00	10,100.00	16,508,800
Jan 13, 2025	10,150.00	10,200.00	10,050.00	10,150.00	10,150.00	15,898,210
Jan 10, 2025	10,250.00	10,300.00	10,150.00	10,150.00	10,150.00	17,415,800
Jan 9, 2025	10,300.00	10,350.00	10,200.00	10,250.00	10,250.00	21,824,500
Jan 8, 2025	10,250.00	10,300.00	10,200.00	10,300.00	10,300.00	3,780,907
Jan 7, 2025	10,300.00	10,350.00	10,250.00	10,250.00	10,250.00	7,884,908
Jan 6, 2025	10,300.00	10,450.00	10,250.00	10,300.00	10,300.00	9,761,208
Jan 3, 2025	10,250.00	10,300.00	10,200.00	10,250.00	10,250.00	11,358,700
Jan 2, 2025	10,300.00	10,350.00	10,250.00	10,250.00	10,250.00	6,732,307
Dec 31, 2024	10,250.00	10,300.00	10,200.00	10,250.00	10,250.00	7,209,310
Dec 30, 2024	10,300.00	10,350.00	10,250.00	10,250.00	10,250.00	26,046,500
Dec 27, 2024	10,300.00	10,400.00	10,300.00	10,300.00	10,300.00	9,304,807
Dec 26, 2024	10,350.00	10,400.00	10,250.00	10,300.00	10,300.00	8,874,203
Dec 25, 2024	10,250.00	10,450.00	10,200.00	10,300.00	10,300.00	12,707,700
Dec 24, 2024	10,200.00	10,300.00	10,150.00	10,250.00	10,250.00	7,305,100
Dec 23, 2024	10,150.00	10,300.00	10,150.00	10,250.00	10,250.00	7,962,400
Dec 20, 2024	10,200.00	10,250.00	10,150.00	10,150.00	10,150.00	14,273,400
Dec 19, 2024	10,300.00	10,350.00	10,150.00	10,200.00	10,200.00	23,041,000
Dec 18, 2024	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	4,511,801
Dec 17, 2024	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	9,625,002
Dec 16, 2024	10,400.00	10,450.00	10,300.00	10,400.00	10,400.00	7,395,605
Dec 13, 2024	10,450.00	10,550.00	10,400.00	10,400.00	10,400.00	19,007,100
Dec 12, 2024	10,650.00	10,700.00	10,500.00	10,500.00	10,500.00	25,483,100
Dec 11, 2024	10,400.00	10,750.00	10,400.00	10,600.00	10,600.00	44,083,800
Dec 10, 2024	10,350.00	10,450.00	10,350.00	10,350.00	10,350.00	12,016,000
Dec 9, 2024	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	12,531,000
Dec 6, 2024	10,500.00	10,500.00	10,300.00	10,350.00	10,350.00	11,128,800
Dec 5, 2024	10,200.00	10,500.00	10,150.00	10,500.00	10,500.00	15,491,410
Dec 4, 2024	10,250.00	10,300.00	10,200.00	10,200.00	10,200.00	6,399,900
Dec 3, 2024	10,300.00	10,350.00	10,200.00	10,300.00	10,300.00	21,890,170
Dec 2, 2024	10,350.00	10,350.00	10,250.00	10,300.00	10,300.00	6,815,100
Nov 29, 2024	10,300.00	10,300.00	10,250.00	10,300.00	10,300.00	20,650,700
Nov 28, 2024	10,350.00	10,350.00	10,250.00	10,250.00	10,250.00	8,584,400
Nov 27, 2024	10,350.00	10,400.00	10,300.00	10,300.00	10,300.00	13,027,500
Nov 26, 2024	10,300.00	10,400.00	10,300.00	10,350.00	10,350.00	14,588,770
Nov 25, 2024	10,300.00	10,300.00	10,250.00	10,300.00	10,300.00	11,316,600
Nov 22, 2024	10,250.00	10,300.00	10,200.00	10,250.00	10,250.00	10,739,550
Nov 21, 2024	10,250.00	10,250.00	10,150.00	10,250.00	10,250.00	7,646,300
Nov 20, 2024	10,100.00	10,300.00	10,100.00	10,200.00	10,200.00	18,742,600
Nov 19, 2024	10,200.00	10,250.00	10,100.00	10,100.00	10,100.00	24,893,820
Nov 18, 2024	10,200.00	10,300.00	10,100.00	10,200.00	10,200.00	35,184,360
Nov 15, 2024	10,300.00	10,350.00	10,200.00	10,200.00	10,200.00	18,229,400
Nov 14, 2024	10,450.00	10,500.00	10,300.00	10,350.00	10,350.00	21,708,300
Nov 13, 2024	10,450.00	10,500.00	10,400.00	10,450.00	10,450.00	26,776,470
Nov 12, 2024	10,500.00	10,600.00	10,450.00	10,450.00	10,450.00	21,531,440
Nov 11, 2024	10,550.00	10,550.00	10,400.00	10,500.00	10,500.00	17,978,510
Nov 8, 2024	10,650.00	10,650.00	10,500.00	10,550.00	10,550.00	8,692,556
Nov 7, 2024	10,700.00	10,750.00	10,550.00	10,600.00	10,600.00	12,304,070
Nov 6, 2024	10,600.00	10,650.00	10,550.00	10,650.00	10,650.00	11,220,650
Nov 4, 2024	10,550.00	10,550.00	10,400.00	10,450.00	10,450.00	34,555,190
Nov 1, 2024	10,600.00	10,650.00	10,500.00	10,550.00	10,550.00	13,306,470
Oct 31, 2024	10,500.00	10,700.00	10,450.00	10,600.00	10,600.00	26,288,280
Oct 29, 2024	10,550.00	10,550.00	10,450.00	10,500.00	10,500.00	18,863,130
Oct 28, 2024	10,450.00	10,500.00	10,400.00	10,450.00	10,450.00	16,942,850
Oct 25, 2024	10,550.00	10,600.00	10,400.00	10,400.00	10,400.00	12,971,140
Oct 24, 2024	10,650.00	10,750.00	10,550.00	10,550.00	10,550.00	19,541,440
Oct 23, 2024	10,700.00	10,750.00	10,600.00	10,650.00	10,650.00	12,982,430
Oct 22, 2024	10,750.00	10,800.00	10,650.00	10,700.00	10,700.00	23,330,260
Oct 21, 2024	10,900.00	10,900.00	10,750.00	10,800.00	10,800.00	11,402,380
Oct 18, 2024	10,900.00	10,950.00	10,850.00	10,850.00	10,850.00	19,545,580
Oct 17, 2024	10,800.00	10,850.00	10,700.00	10,800.00	10,800.00	16,441,100
Oct 16, 2024	10,800.00	10,850.00	10,700.00	10,750.00	10,750.00	9,057,201
Oct 15, 2024	10,850.00	10,950.00	10,750.00	10,800.00	10,800.00	18,604,800
Oct 14, 2024	10,850.00	10,900.00	10,750.00	10,800.00	10,800.00	16,139,400
Oct 11, 2024	10,800.00	10,850.00	10,700.00	10,800.00	10,800.00	9,670,201
Oct 10, 2024	10,900.00	10,950.00	10,750.00	10,750.00	10,750.00	12,852,800
Oct 9, 2024	10,750.00	10,850.00	10,750.00	10,800.00	10,800.00	11,119,020
Oct 8, 2024	10,800.00	10,900.00	10,700.00	10,750.00	10,750.00	20,413,100
Oct 7, 2024	10,900.00	11,000.00	10,750.00	10,850.00	10,850.00	15,377,900
Oct 4, 2024	10,950.00	11,000.00	10,850.00	10,850.00	10,850.00	19,901,500
Oct 3, 2024	10,900.00	11,300.00	10,850.00	10,950.00	10,950.00	46,609,500
Oct 2, 2024	11,000.00	11,000.00	10,850.00	10,900.00	10,900.00	22,427,700
Oct 1, 2024	11,050.00	11,200.00	11,000.00	11,050.00	11,050.00	30,158,600
Sep 30, 2024	11,000.00	11,100.00	10,900.00	11,000.00	11,000.00	24,494,700
Sep 27, 2024	10,850.00	11,250.00	10,850.00	11,000.00	11,000.00	50,734,100
Sep 26, 2024	10,550.00	10,900.00	10,550.00	10,750.00	10,750.00	42,217,400
Sep 25, 2024	10,500.00	10,600.00	10,450.00	10,550.00	10,550.00	24,776,900
Sep 24, 2024	10,350.00	10,450.00	10,350.00	10,450.00	10,450.00	13,736,200
Sep 23, 2024	10,450.00	10,500.00	10,350.00	10,350.00	10,350.00	11,811,200
Sep 20, 2024	10,400.00	10,500.00	10,350.00	10,450.00	10,450.00	17,998,400
Sep 19, 2024	10,400.00	10,400.00	10,300.00	10,350.00	10,350.00	8,393,601
Sep 18, 2024	10,400.00	10,400.00	10,300.00	10,350.00	10,350.00	44,697,800
Sep 17, 2024	10,250.00	10,400.00	10,200.00	10,400.00	10,400.00	13,834,330
Sep 16, 2024	10,300.00	10,350.00	10,250.00	10,250.00	10,250.00	31,181,800
Sep 13, 2024	10,350.00	10,400.00	10,300.00	10,300.00	10,300.00	5,940,500
Sep 12, 2024	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	10,512,100
Sep 11, 2024	10,300.00	10,350.00	10,250.00	10,300.00	10,300.00	11,414,300
Sep 10, 2024	10,400.00	10,450.00	10,250.00	10,300.00	10,300.00	60,123,950
Sep 9, 2024	10,350.00	10,400.00	10,300.00	10,350.00	10,350.00	11,311,110
Sep 6, 2024	10,400.00	10,450.00	10,300.00	10,350.00	10,350.00	14,541,400
Sep 5, 2024	10,450.00	10,500.00	10,350.00	10,400.00	10,400.00	13,760,200
Sep 4, 2024	10,550.00	10,550.00	10,350.00	10,400.00	10,400.00	21,060,000
Aug 30, 2024	10,550.00	10,600.00	10,550.00	10,550.00	10,550.00	9,679,105
Aug 29, 2024	10,600.00	10,700.00	10,550.00	10,550.00	10,550.00	14,114,000
Aug 28, 2024	10,600.00	10,650.00	10,550.00	10,600.00	10,600.00	18,536,350
Aug 26, 2024	10,750.00	10,800.00	10,600.00	10,600.00	10,600.00	31,585,900
Aug 23, 2024	10,650.00	10,700.00	10,600.00	10,650.00	10,650.00	9,030,009
Aug 22, 2024	10,750.00	10,800.00	10,650.00	10,650.00	10,650.00	18,638,240
Aug 21, 2024	10,650.00	10,750.00	10,600.00	10,700.00	10,700.00	37,073,910
Aug 20, 2024	10,600.00	10,700.00	10,600.00	10,650.00	10,650.00	16,537,500
Aug 19, 2024	10,600.00	10,700.00	10,550.00	10,600.00	10,600.00	28,429,700
Aug 16, 2024	10,450.00	10,650.00	10,400.00	10,600.00	10,600.00	15,104,000
Aug 15, 2024	10,450.00	10,500.00	10,300.00	10,400.00	10,400.00	11,527,400
Aug 14, 2024	10,500.00	10,550.00	10,450.00	10,450.00	10,450.00	9,489,506
Aug 13, 2024	10,500.00	10,550.00	10,450.00	10,500.00	10,500.00	9,189,422
Aug 12, 2024	10,500.00	10,550.00	10,400.00	10,500.00	10,500.00	7,976,316
Aug 9, 2024	10,450.00	10,550.00	10,400.00	10,500.00	10,500.00	9,878,013
Aug 8, 2024	10,500.00	10,550.00	10,350.00	10,400.00	10,400.00	21,343,510
Aug 7, 2024	10,550.00	10,600.00	10,450.00	10,500.00	10,500.00	31,148,580
Aug 6, 2024	10,400.00	10,550.00	10,300.00	10,500.00	10,500.00	19,237,900
Aug 5, 2024	10,750.00	10,750.00	10,250.00	10,300.00	10,300.00	36,291,700
Aug 2, 2024	10,900.00	10,900.00	10,650.00	10,850.00	10,850.00	24,468,500
Aug 1, 2024	11,150.00	11,200.00	10,850.00	10,900.00	10,900.00	30,293,010
Jul 31, 2024	11,150.00	11,200.00	11,050.00	11,150.00	11,150.00	11,149,120
Jul 30, 2024	11,000.00	11,250.00	11,000.00	11,100.00	11,100.00	19,092,410
Jul 29, 2024	11,100.00	11,150.00	11,000.00	11,050.00	11,050.00	7,447,008
Jul 26, 2024	11,050.00	11,100.00	11,000.00	11,100.00	11,100.00	8,538,213
Jul 25, 2024	11,100.00	11,100.00	11,000.00	11,050.00	11,050.00	8,500,333
Jul 24, 2024	11,050.00	11,100.00	10,950.00	11,100.00	11,100.00	22,102,200
Jul 23, 2024	11,200.00	11,250.00	11,000.00	11,000.00	11,000.00	23,141,200
Jul 22, 2024	11,300.00	11,350.00	11,100.00	11,200.00	11,200.00	24,889,310
Jul 19, 2024	11,400.00	11,500.00	11,200.00	11,300.00	11,300.00	31,448,420
Jul 18, 2024	500.00 Dividend
Jul 18, 2024	11,500.00	11,500.00	11,300.00	11,450.00	11,450.00	22,804,360
Jul 17, 2024	11,900.00	12,150.00	11,800.00	11,850.00	11,350.00	59,085,410
Jul 16, 2024	12,000.00	12,050.00	11,850.00	11,900.00	11,397.89	37,646,840
Jul 15, 2024	11,900.00	12,000.00	11,850.00	11,950.00	11,445.78	27,075,730
Jul 12, 2024	11,800.00	11,950.00	11,800.00	11,850.00	11,350.00	14,695,150
Jul 11, 2024	11,900.00	11,950.00	11,800.00	11,850.00	11,350.00	16,095,400
Jul 10, 2024	11,800.00	11,950.00	11,800.00	11,850.00	11,350.00	20,788,900
Jul 9, 2024	11,700.00	11,900.00	11,700.00	11,800.00	11,302.11	21,601,200
Jul 8, 2024	11,800.00	11,800.00	11,650.00	11,700.00	11,206.33	14,757,400
Jul 5, 2024	11,700.00	11,800.00	11,650.00	11,750.00	11,254.22	13,613,000
Jul 4, 2024	11,750.00	11,800.00	11,650.00	11,700.00	11,206.33	10,471,100
Jul 3, 2024	11,850.00	11,850.00	11,700.00	11,750.00	11,254.22	14,125,700
Jul 2, 2024	11,700.00	11,900.00	11,700.00	11,750.00	11,254.22	28,958,500
Jul 1, 2024	11,400.00	11,650.00	11,400.00	11,600.00	11,110.55	20,149,900
Jun 28, 2024	11,400.00	11,600.00	11,300.00	11,400.00	10,918.99	19,711,010
Jun 27, 2024	11,350.00	11,450.00	11,300.00	11,300.00	10,823.21	11,461,200
Jun 26, 2024	11,400.00	11,450.00	11,300.00	11,350.00	10,871.10	85,292,500
Jun 25, 2024	11,400.00	11,450.00	11,350.00	11,400.00	10,918.99	15,557,500
Jun 24, 2024	11,600.00	11,600.00	11,300.00	11,300.00	10,823.21	39,470,000
Jun 21, 2024	11,600.00	11,700.00	11,550.00	11,550.00	11,062.66	11,762,600
Jun 20, 2024	11,650.00	11,700.00	11,500.00	11,600.00	11,110.55	15,674,900
Jun 19, 2024	11,650.00	11,700.00	11,500.00	11,600.00	11,110.55	22,567,800
Jun 18, 2024	11,700.00	11,750.00	11,600.00	11,600.00	11,110.55	14,941,600
Jun 17, 2024	11,700.00	11,750.00	11,550.00	11,650.00	11,158.44	26,067,100
Jun 14, 2024	12,100.00	12,100.00	11,700.00	11,700.00	11,206.33	27,755,500
Jun 13, 2024	11,900.00	12,100.00	11,750.00	12,000.00	11,493.67	48,447,000
Jun 12, 2024	11,650.00	11,850.00	11,600.00	11,800.00	11,302.11	29,009,100
Jun 11, 2024	11,750.00	11,800.00	11,600.00	11,650.00	11,158.44	25,815,600
Jun 10, 2024	11,900.00	11,950.00	11,650.00	11,750.00	11,254.22	37,492,500
Jun 7, 2024	11,900.00	12,000.00	11,750.00	11,800.00	11,302.11	17,165,700
Jun 6, 2024	11,600.00	12,100.00	11,500.00	11,850.00	11,350.00	69,364,500
Jun 5, 2024	11,600.00	11,650.00	11,500.00	11,550.00	11,062.66	21,915,000
Jun 4, 2024	11,700.00	11,700.00	11,550.00	11,550.00	11,062.66	19,424,000
Jun 3, 2024	11,500.00	11,750.00	11,450.00	11,650.00	11,158.44	24,032,700
May 31, 2024	11,450.00	11,500.00	11,400.00	11,400.00	10,918.99	14,564,200
May 30, 2024	11,500.00	11,550.00	11,350.00	11,400.00	10,918.99	27,798,100
May 29, 2024	11,700.00	11,750.00	11,500.00	11,550.00	11,062.66	25,358,500
May 28, 2024	11,600.00	11,700.00	11,550.00	11,700.00	11,206.33	17,896,200
May 27, 2024	11,600.00	11,650.00	11,500.00	11,600.00	11,110.55	16,216,200
May 24, 2024	11,650.00	11,800.00	11,500.00	11,550.00	11,062.66	39,512,500
May 23, 2024	11,650.00	11,750.00	11,550.00	11,750.00	11,254.22	30,264,200
May 22, 2024	11,900.00	11,900.00	11,650.00	11,650.00	11,158.44	56,932,600
May 21, 2024	11,850.00	11,900.00	11,700.00	11,850.00	11,350.00	40,828,000
May 20, 2024	12,150.00	12,200.00	11,800.00	11,850.00	11,350.00	73,910,900
May 17, 2024	11,900.00	12,300.00	11,850.00	12,000.00	11,493.67	78,900,200
May 16, 2024	11,700.00	11,850.00	11,650.00	11,850.00	11,350.00	36,799,200
May 15, 2024	11,650.00	11,700.00	11,550.00	11,600.00	11,110.55	23,545,100
May 14, 2024	11,700.00	11,800.00	11,550.00	11,600.00	11,110.55	20,388,200
May 13, 2024	11,650.00	11,750.00	11,600.00	11,650.00	11,158.44	34,250,800
May 10, 2024	11,800.00	11,850.00	11,600.00	11,600.00	11,110.55	18,443,900
May 9, 2024	11,950.00	12,100.00	11,750.00	11,750.00	11,254.22	37,596,390
May 8, 2024	11,600.00	12,100.00	11,500.00	11,900.00	11,397.89	74,596,500
May 7, 2024	11,800.00	11,800.00	11,600.00	11,650.00	11,158.44	22,685,100
May 6, 2024	11,650.00	11,750.00	11,600.00	11,750.00	11,254.22	41,203,100
May 3, 2024	11,800.00	11,850.00	11,550.00	11,600.00	11,110.55	22,166,100
May 2, 2024	11,500.00	11,800.00	11,450.00	11,700.00	11,206.33	31,406,100
Apr 26, 2024	11,150.00	11,600.00	11,150.00	11,450.00	10,966.88	33,098,200
Apr 25, 2024	11,200.00	11,250.00	11,100.00	11,100.00	10,631.65	13,148,000
Apr 24, 2024	11,050.00	11,300.00	11,050.00	11,200.00	10,727.43	25,751,500
Apr 23, 2024	11,250.00	11,300.00	10,850.00	10,950.00	10,487.97	39,471,100
Apr 22, 2024	11,300.00	11,400.00	11,150.00	11,250.00	10,775.32	29,777,470
Apr 19, 2024	11,200.00	11,350.00	11,100.00	11,150.00	10,679.54	38,197,000
Apr 17, 2024	11,650.00	11,650.00	11,100.00	11,100.00	10,631.65	32,443,000
Apr 16, 2024	11,500.00	11,650.00	11,250.00	11,500.00	11,014.77	37,915,700
Apr 15, 2024	11,450.00	12,050.00	11,250.00	11,350.00	10,871.10	104,663,600
Apr 12, 2024	11,200.00	11,300.00	11,100.00	11,300.00	10,823.21	28,014,700
Apr 11, 2024	11,150.00	11,250.00	11,100.00	11,100.00	10,631.65	12,480,200
Apr 10, 2024	11,250.00	11,350.00	11,200.00	11,200.00	10,727.43	20,749,700
Apr 9, 2024	11,150.00	11,250.00	11,050.00	11,200.00	10,727.43	12,063,700
Apr 8, 2024	11,150.00	11,200.00	11,050.00	11,100.00	10,631.65	14,630,600
Apr 5, 2024	11,150.00	11,200.00	11,100.00	11,150.00	10,679.54	13,720,200
Apr 4, 2024	11,300.00	11,300.00	11,200.00	11,200.00	10,727.43	14,842,200
Apr 3, 2024	11,400.00	11,400.00	11,200.00	11,250.00	10,775.32	21,717,300
Apr 2, 2024	11,400.00	11,400.00	11,250.00	11,400.00	10,918.99	23,421,600
Apr 1, 2024	11,450.00	11,500.00	11,350.00	11,450.00	10,966.88	13,432,900
Mar 29, 2024	11,600.00	11,600.00	11,400.00	11,400.00	10,918.99	18,186,600
Mar 28, 2024	11,550.00	11,650.00	11,500.00	11,600.00	11,110.55	14,036,400
Mar 27, 2024	11,500.00	11,600.00	11,450.00	11,500.00	11,014.77	13,164,100
Mar 26, 2024	11,450.00	11,550.00	11,400.00	11,500.00	11,014.77	21,716,300
Mar 25, 2024	11,550.00	11,600.00	11,450.00	11,450.00	10,966.88	23,961,700
Mar 22, 2024	11,550.00	11,700.00	11,450.00	11,550.00	11,062.66	26,977,700
Mar 21, 2024	11,450.00	11,550.00	11,350.00	11,450.00	10,966.88	56,736,900
Mar 20, 2024	11,200.00	11,450.00	11,100.00	11,350.00	10,871.10	25,619,300
Mar 19, 2024	11,200.00	11,300.00	11,150.00	11,200.00	10,727.43	56,265,840
Mar 18, 2024	11,400.00	11,500.00	11,000.00	11,150.00	10,679.54	45,701,800
Mar 15, 2024	11,450.00	11,500.00	11,350.00	11,400.00	10,918.99	17,962,000
Mar 14, 2024	11,600.00	11,600.00	11,400.00	11,450.00	10,966.88	17,755,100
Mar 13, 2024	11,300.00	11,600.00	11,300.00	11,550.00	11,062.66	18,066,700
Mar 12, 2024	11,350.00	11,450.00	11,250.00	11,300.00	10,823.21	27,009,840
Mar 11, 2024	11,700.00	11,700.00	11,350.00	11,400.00	10,918.99	40,610,500
Mar 8, 2024	11,950.00	12,000.00	11,700.00	11,700.00	11,206.33	26,237,800
Mar 7, 2024	11,850.00	11,950.00	11,750.00	11,900.00	11,397.89	20,374,600
Mar 6, 2024	11,800.00	12,050.00	11,750.00	11,800.00	11,302.11	32,546,300
Mar 5, 2024	11,850.00	11,900.00	11,700.00	11,850.00	11,350.00	27,682,100
Mar 4, 2024	11,950.00	12,000.00	11,800.00	11,850.00	11,350.00	32,338,130
Mar 1, 2024	11,850.00	11,900.00	11,750.00	11,900.00	11,397.89	29,226,500
Feb 29, 2024	12,000.00	12,050.00	11,750.00	11,800.00	11,302.11	30,596,500
Feb 28, 2024	11,950.00	11,950.00	11,800.00	11,900.00	11,397.89	24,129,600
Feb 27, 2024	11,800.00	11,900.00	11,700.00	11,900.00	11,397.89	29,482,000
Feb 26, 2024	11,850.00	11,900.00	11,700.00	11,750.00	11,254.22	34,905,300
Feb 23, 2024	12,100.00	12,300.00	11,850.00	11,850.00	11,350.00	50,831,100
Feb 22, 2024	12,000.00	12,350.00	11,950.00	12,100.00	11,589.45	45,132,900
Feb 21, 2024	11,900.00	12,000.00	11,800.00	11,900.00	11,397.89	51,480,800
Feb 20, 2024	12,000.00	12,100.00	11,800.00	11,850.00	11,350.00	42,615,900
Feb 19, 2024	12,000.00	12,100.00	11,850.00	12,000.00	11,493.67	27,719,700
Feb 16, 2024	12,000.00	12,100.00	11,850.00	11,900.00	11,397.89	24,259,400
Feb 15, 2024	11,750.00	12,150.00	11,700.00	11,900.00	11,397.89	48,133,100
Feb 7, 2024	11,600.00	11,750.00	11,550.00	11,650.00	11,158.44	23,906,010
Feb 6, 2024	11,850.00	11,850.00	11,550.00	11,550.00	11,062.66	18,686,400
Feb 5, 2024	11,400.00	11,850.00	11,400.00	11,750.00	11,254.22	50,146,900
Feb 2, 2024	11,650.00	11,700.00	11,350.00	11,450.00	10,966.88	39,945,000
Feb 1, 2024	11,600.00	11,750.00	11,500.00	11,600.00	11,110.55	33,599,370
Jan 31, 2024	12,200.00	12,250.00	11,500.00	11,600.00	11,110.55	129,843,200