HOSE USD
Tan Cang Logistics and Stevedoring Joint Stock Company (TCL.VN)
32,400.00
+200.00
+(0.62%)
At close: April 29 at 2:45:04 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 | 32,200.00 | 33,000.00 | 31,900.00 | 32,400.00 | 32,400.00 | 140,100 |
| Apr 28, 2025 | 32,000.00 | 32,550.00 | 32,000.00 | 32,200.00 | 32,200.00 | 114,200 |
| Apr 25, 2025 | 32,650.00 | 32,650.00 | 31,950.00 | 32,000.00 | 32,000.00 | 109,100 |
| Apr 24, 2025 | 32,300.00 | 32,750.00 | 31,900.00 | 32,650.00 | 32,650.00 | 123,300 |
| Apr 23, 2025 | 33,000.00 | 33,050.00 | 32,000.00 | 32,350.00 | 32,350.00 | 137,700 |
| Apr 22, 2025 | 33,800.00 | 33,800.00 | 31,550.00 | 32,400.00 | 32,400.00 | 377,200 |
| Apr 21, 2025 | 2364 Dividend | |||||
| Apr 21, 2025 | 35,000.00 | 35,000.00 | 33,800.00 | 33,900.00 | 33,900.00 | 184,000 |
| Apr 18, 2025 | 36,400.00 | 36,750.00 | 36,000.00 | 36,500.00 | 34,136.00 | 179,200 |
| Apr 17, 2025 | 36,100.00 | 36,200.00 | 35,500.00 | 35,800.00 | 33,481.34 | 131,900 |
| Apr 16, 2025 | 36,800.00 | 36,800.00 | 35,900.00 | 36,100.00 | 33,761.91 | 133,100 |
| Apr 15, 2025 | 35,900.00 | 36,100.00 | 35,200.00 | 35,900.00 | 33,574.86 | 353,400 |
| Apr 14, 2025 | 35,600.00 | 36,050.00 | 35,300.00 | 36,000.00 | 33,668.38 | 364,100 |
| Apr 11, 2025 | 36,000.00 | 36,000.00 | 34,450.00 | 35,050.00 | 32,779.91 | 308,500 |
| Apr 10, 2025 | 35,950.00 | 35,950.00 | 35,900.00 | 35,950.00 | 33,621.62 | 344,800 |
| Apr 9, 2025 | 33,600.00 | 34,800.00 | 33,600.00 | 33,600.00 | 31,423.82 | 393,900 |
| Apr 8, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 33,761.91 | 158,700 |
| Apr 4, 2025 | 36,100.00 | 38,800.00 | 36,100.00 | 38,800.00 | 36,287.04 | 427,400 |
| Apr 3, 2025 | 38,800.00 | 39,500.00 | 38,800.00 | 38,800.00 | 36,287.04 | 282,900 |
| Apr 2, 2025 | 41,400.00 | 41,900.00 | 41,000.00 | 41,700.00 | 38,999.21 | 113,600 |
| Apr 1, 2025 | 41,000.00 | 41,450.00 | 41,000.00 | 41,350.00 | 38,671.88 | 42,300 |
| Mar 31, 2025 | 41,600.00 | 41,700.00 | 40,850.00 | 41,000.00 | 38,344.55 | 158,200 |
| Mar 28, 2025 | 42,050.00 | 42,500.00 | 41,550.00 | 41,600.00 | 38,905.69 | 42,600 |
| Mar 27, 2025 | 41,200.00 | 43,100.00 | 41,000.00 | 42,000.00 | 39,279.78 | 184,400 |
| Mar 26, 2025 | 41,100.00 | 42,400.00 | 41,100.00 | 41,800.00 | 39,092.73 | 172,800 |
| Mar 25, 2025 | 41,100.00 | 41,850.00 | 40,800.00 | 41,100.00 | 38,438.07 | 105,900 |
| Mar 24, 2025 | 42,450.00 | 42,500.00 | 40,700.00 | 41,100.00 | 38,438.07 | 220,200 |
| Mar 21, 2025 | 42,000.00 | 42,450.00 | 41,750.00 | 42,450.00 | 39,700.64 | 64,500 |
| Mar 20, 2025 | 41,750.00 | 42,650.00 | 41,700.00 | 42,400.00 | 39,653.88 | 113,400 |
| Mar 19, 2025 | 41,700.00 | 42,400.00 | 41,400.00 | 41,750.00 | 39,045.97 | 83,100 |
| Mar 18, 2025 | 41,750.00 | 42,050.00 | 41,600.00 | 41,700.00 | 38,999.21 | 90,700 |
| Mar 17, 2025 | 41,850.00 | 42,000.00 | 41,100.00 | 42,000.00 | 39,279.78 | 198,300 |
| Mar 14, 2025 | 42,850.00 | 42,950.00 | 41,700.00 | 41,700.00 | 38,999.21 | 327,500 |
| Mar 13, 2025 | 44,650.00 | 44,900.00 | 42,800.00 | 42,850.00 | 40,074.73 | 142,700 |
| Mar 12, 2025 | 44,900.00 | 44,950.00 | 43,400.00 | 44,900.00 | 41,991.96 | 182,100 |
| Mar 11, 2025 | 41,500.00 | 44,950.00 | 41,500.00 | 44,900.00 | 41,991.96 | 578,000 |
| Mar 10, 2025 | 42,000.00 | 42,150.00 | 41,750.00 | 42,050.00 | 39,326.54 | 136,900 |
| Mar 7, 2025 | 42,850.00 | 42,850.00 | 41,700.00 | 42,100.00 | 39,373.30 | 195,300 |
| Mar 6, 2025 | 42,300.00 | 42,450.00 | 41,800.00 | 42,450.00 | 39,700.64 | 123,000 |
| Mar 5, 2025 | 42,350.00 | 43,000.00 | 41,900.00 | 42,000.00 | 39,279.78 | 111,100 |
| Mar 4, 2025 | 42,500.00 | 42,600.00 | 41,700.00 | 42,100.00 | 39,373.30 | 197,400 |
| Mar 3, 2025 | 41,700.00 | 42,750.00 | 41,500.00 | 42,200.00 | 39,466.83 | 263,800 |
| Feb 28, 2025 | 40,700.00 | 42,450.00 | 40,700.00 | 41,600.00 | 38,905.69 | 256,000 |
| Feb 27, 2025 | 41,200.00 | 41,500.00 | 40,800.00 | 40,900.00 | 38,251.02 | 236,500 |
| Feb 26, 2025 | 42,700.00 | 42,700.00 | 41,550.00 | 41,550.00 | 38,858.93 | 280,400 |
| Feb 25, 2025 | 41,200.00 | 42,200.00 | 40,200.00 | 42,200.00 | 39,466.83 | 604,500 |
| Feb 24, 2025 | 41,600.00 | 42,200.00 | 41,300.00 | 41,350.00 | 38,671.88 | 197,900 |
| Feb 21, 2025 | 42,600.00 | 43,600.00 | 41,650.00 | 42,250.00 | 39,513.59 | 396,100 |
| Feb 20, 2025 | 42,800.00 | 43,500.00 | 42,600.00 | 42,600.00 | 39,840.92 | 202,900 |
| Feb 19, 2025 | 42,150.00 | 44,750.00 | 42,150.00 | 43,200.00 | 40,402.06 | 600,600 |
| Feb 18, 2025 | 40,500.00 | 42,250.00 | 40,100.00 | 41,900.00 | 39,186.26 | 323,900 |
| Feb 17, 2025 | 41,700.00 | 41,950.00 | 40,000.00 | 40,500.00 | 37,876.93 | 429,000 |
| Feb 14, 2025 | 41,750.00 | 41,850.00 | 41,150.00 | 41,700.00 | 38,999.21 | 245,000 |
| Feb 13, 2025 | 40,300.00 | 42,650.00 | 39,500.00 | 41,300.00 | 38,625.12 | 645,700 |
| Feb 12, 2025 | 40,000.00 | 40,950.00 | 39,000.00 | 39,900.00 | 37,315.79 | 385,900 |
| Feb 11, 2025 | 40,050.00 | 40,900.00 | 38,650.00 | 39,450.00 | 36,894.94 | 583,100 |
| Feb 10, 2025 | 40,700.00 | 42,650.00 | 39,750.00 | 40,000.00 | 37,409.32 | 524,300 |
| Feb 7, 2025 | 41,150.00 | 41,150.00 | 40,000.00 | 41,150.00 | 38,484.83 | 1,180,600 |
| Feb 6, 2025 | 36,400.00 | 38,500.00 | 36,100.00 | 38,500.00 | 36,006.46 | 801,800 |
| Feb 5, 2025 | 35,400.00 | 36,500.00 | 35,150.00 | 36,000.00 | 33,668.38 | 403,600 |
| Feb 4, 2025 | 35,300.00 | 35,500.00 | 35,150.00 | 35,300.00 | 33,013.72 | 41,100 |
| Feb 3, 2025 | 35,700.00 | 36,500.00 | 35,050.00 | 35,050.00 | 32,779.91 | 143,600 |
| Jan 24, 2025 | 36,000.00 | 36,000.00 | 35,200.00 | 35,650.00 | 33,341.05 | 73,800 |
| Jan 23, 2025 | 35,550.00 | 36,250.00 | 35,550.00 | 35,600.00 | 33,294.29 | 78,000 |
| Jan 22, 2025 | 34,900.00 | 36,500.00 | 34,900.00 | 35,650.00 | 33,341.05 | 243,800 |
| Jan 21, 2025 | 35,000.00 | 35,200.00 | 34,900.00 | 34,950.00 | 32,686.39 | 32,300 |
| Jan 20, 2025 | 34,750.00 | 35,200.00 | 34,750.00 | 34,950.00 | 32,686.39 | 64,100 |
| Jan 17, 2025 | 35,000.00 | 35,000.00 | 34,850.00 | 34,850.00 | 32,592.87 | 5,400 |
| Jan 16, 2025 | 35,050.00 | 35,050.00 | 34,950.00 | 34,950.00 | 32,686.39 | 12,800 |
| Jan 15, 2025 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 32,733.15 | 18,100 |
| Jan 14, 2025 | 34,700.00 | 35,000.00 | 34,700.00 | 35,000.00 | 32,733.15 | 15,400 |
| Jan 13, 2025 | 34,750.00 | 34,900.00 | 34,500.00 | 34,900.00 | 32,639.63 | 11,300 |
| Jan 10, 2025 | 34,650.00 | 35,000.00 | 34,650.00 | 34,750.00 | 32,499.34 | 12,500 |
| Jan 9, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 32,639.63 | 700 |
| Jan 8, 2025 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 32,639.63 | 13,700 |
| Jan 7, 2025 | 35,000.00 | 35,000.00 | 34,800.00 | 34,950.00 | 32,686.39 | 41,600 |
| Jan 6, 2025 | 35,200.00 | 35,200.00 | 34,800.00 | 34,900.00 | 32,639.63 | 26,400 |
| Jan 3, 2025 | 34,950.00 | 35,150.00 | 34,900.00 | 35,100.00 | 32,826.68 | 38,600 |
| Jan 2, 2025 | 35,100.00 | 35,150.00 | 35,000.00 | 35,100.00 | 32,826.68 | 7,300 |
| Dec 31, 2024 | 35,100.00 | 35,200.00 | 34,900.00 | 35,150.00 | 32,873.44 | 28,700 |
| Dec 30, 2024 | 35,000.00 | 35,000.00 | 34,900.00 | 34,950.00 | 32,686.39 | 53,900 |
| Dec 27, 2024 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 32,733.15 | 42,000 |
| Dec 26, 2024 | 35,300.00 | 35,300.00 | 35,100.00 | 35,100.00 | 32,826.68 | 49,400 |
| Dec 25, 2024 | 35,600.00 | 35,600.00 | 35,050.00 | 35,100.00 | 32,826.68 | 100,100 |
| Dec 24, 2024 | 34,900.00 | 35,100.00 | 34,850.00 | 35,100.00 | 32,826.68 | 118,500 |
| Dec 23, 2024 | 34,850.00 | 35,100.00 | 34,800.00 | 34,850.00 | 32,592.87 | 31,300 |
| Dec 20, 2024 | 34,850.00 | 35,100.00 | 34,800.00 | 34,850.00 | 32,592.87 | 34,500 |
| Dec 19, 2024 | 34,950.00 | 35,000.00 | 34,850.00 | 34,850.00 | 32,592.87 | 19,900 |
| Dec 18, 2024 | 34,900.00 | 35,000.00 | 34,850.00 | 35,000.00 | 32,733.15 | 25,300 |
| Dec 17, 2024 | 34,950.00 | 35,000.00 | 34,850.00 | 34,900.00 | 32,639.63 | 21,800 |
| Dec 16, 2024 | 35,000.00 | 35,050.00 | 34,850.00 | 35,000.00 | 32,733.15 | 52,500 |
| Dec 13, 2024 | 34,850.00 | 35,050.00 | 34,850.00 | 35,000.00 | 32,733.15 | 70,900 |
| Dec 12, 2024 | 35,050.00 | 35,150.00 | 34,900.00 | 35,050.00 | 32,779.91 | 21,800 |
| Dec 11, 2024 | 35,100.00 | 35,150.00 | 34,900.00 | 35,150.00 | 32,873.44 | 33,000 |
| Dec 10, 2024 | 34,850.00 | 35,100.00 | 34,800.00 | 35,100.00 | 32,826.68 | 23,400 |
| Dec 9, 2024 | 35,150.00 | 35,400.00 | 34,850.00 | 35,050.00 | 32,779.91 | 21,600 |
| Dec 6, 2024 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 32,733.15 | 20,000 |
| Dec 5, 2024 | 34,850.00 | 35,100.00 | 34,750.00 | 35,100.00 | 32,826.68 | 11,200 |
| Dec 4, 2024 | 34,850.00 | 34,900.00 | 34,800.00 | 34,800.00 | 32,546.10 | 4,500 |
| Dec 3, 2024 | 35,000.00 | 35,000.00 | 34,850.00 | 34,900.00 | 32,639.63 | 6,400 |
| Dec 2, 2024 | 35,000.00 | 35,000.00 | 34,900.00 | 34,900.00 | 32,639.63 | 900 |
| Nov 29, 2024 | 34,850.00 | 35,000.00 | 34,800.00 | 35,000.00 | 32,733.15 | 16,600 |
| Nov 28, 2024 | 35,050.00 | 35,050.00 | 34,850.00 | 35,000.00 | 32,733.15 | 3,300 |
| Nov 27, 2024 | 34,950.00 | 35,000.00 | 34,900.00 | 35,000.00 | 32,733.15 | 5,600 |
| Nov 26, 2024 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,733.15 | 500 |
| Nov 25, 2024 | 35,000.00 | 35,050.00 | 34,750.00 | 35,050.00 | 32,779.91 | 11,500 |
| Nov 22, 2024 | 34,950.00 | 35,050.00 | 34,900.00 | 35,000.00 | 32,733.15 | 28,200 |
| Nov 21, 2024 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 32,733.15 | 9,400 |
| Nov 20, 2024 | 34,550.00 | 35,000.00 | 34,500.00 | 34,950.00 | 32,686.39 | 44,400 |
| Nov 19, 2024 | 34,850.00 | 35,000.00 | 34,650.00 | 34,650.00 | 32,405.82 | 17,000 |
| Nov 18, 2024 | 35,000.00 | 35,000.00 | 34,500.00 | 34,900.00 | 32,639.63 | 10,800 |
| Nov 15, 2024 | 34,750.00 | 34,900.00 | 34,500.00 | 34,900.00 | 32,639.63 | 23,200 |
| Nov 14, 2024 | 34,800.00 | 35,100.00 | 34,750.00 | 34,750.00 | 32,499.34 | 10,800 |
| Nov 13, 2024 | 35,000.00 | 35,100.00 | 34,750.00 | 34,900.00 | 32,639.63 | 32,000 |
| Nov 12, 2024 | 35,100.00 | 35,100.00 | 35,000.00 | 35,100.00 | 32,826.68 | 7,600 |
| Nov 11, 2024 | 35,000.00 | 35,200.00 | 34,950.00 | 35,000.00 | 32,733.15 | 38,700 |
| Nov 8, 2024 | 35,000.00 | 35,100.00 | 35,000.00 | 35,000.00 | 32,733.15 | 29,500 |
| Nov 7, 2024 | 34,900.00 | 35,100.00 | 34,850.00 | 35,000.00 | 32,733.15 | 36,100 |
| Nov 6, 2024 | 34,750.00 | 34,950.00 | 34,700.00 | 34,900.00 | 32,639.63 | 26,600 |
| Nov 4, 2024 | 35,000.00 | 35,000.00 | 34,800.00 | 34,900.00 | 32,639.63 | 7,900 |
| Nov 1, 2024 | 35,000.00 | 35,000.00 | 34,800.00 | 34,850.00 | 32,592.87 | 8,700 |
| Oct 31, 2024 | 35,000.00 | 35,000.00 | 34,800.00 | 34,950.00 | 32,686.39 | 1,600 |
| Oct 29, 2024 | 35,000.00 | 35,100.00 | 34,850.00 | 34,900.00 | 32,639.63 | 22,700 |
| Oct 28, 2024 | 35,200.00 | 35,200.00 | 34,850.00 | 35,050.00 | 32,779.91 | 6,000 |
| Oct 25, 2024 | 35,000.00 | 35,150.00 | 34,900.00 | 35,000.00 | 32,733.15 | 7,000 |
| Oct 24, 2024 | 35,000.00 | 35,150.00 | 35,000.00 | 35,000.00 | 32,733.15 | 25,300 |
| Oct 23, 2024 | 34,900.00 | 35,100.00 | 34,850.00 | 34,950.00 | 32,686.39 | 13,200 |
| Oct 22, 2024 | 35,100.00 | 35,150.00 | 34,950.00 | 35,000.00 | 32,733.15 | 10,100 |
| Oct 21, 2024 | 35,000.00 | 35,250.00 | 34,850.00 | 35,100.00 | 32,826.68 | 16,200 |
| Oct 18, 2024 | 35,000.00 | 35,200.00 | 34,850.00 | 35,050.00 | 32,779.91 | 13,900 |
| Oct 17, 2024 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 32,733.15 | 6,500 |
| Oct 16, 2024 | 35,000.00 | 35,000.00 | 34,850.00 | 35,000.00 | 32,733.15 | 4,200 |
| Oct 15, 2024 | 35,150.00 | 35,150.00 | 34,950.00 | 35,000.00 | 32,733.15 | 23,600 |
| Oct 14, 2024 | 35,300.00 | 35,300.00 | 35,000.00 | 35,100.00 | 32,826.68 | 5,400 |
| Oct 11, 2024 | 35,050.00 | 35,100.00 | 35,000.00 | 35,050.00 | 32,779.91 | 30,800 |
| Oct 10, 2024 | 35,050.00 | 35,250.00 | 35,000.00 | 35,050.00 | 32,779.91 | 29,700 |
| Oct 9, 2024 | 35,350.00 | 35,350.00 | 35,050.00 | 35,300.00 | 33,013.72 | 5,200 |
| Oct 8, 2024 | 34,950.00 | 35,500.00 | 34,950.00 | 35,250.00 | 32,966.96 | 18,300 |
| Oct 7, 2024 | 35,000.00 | 35,500.00 | 34,950.00 | 35,000.00 | 32,733.15 | 39,200 |
| Oct 4, 2024 | 35,200.00 | 35,500.00 | 34,900.00 | 35,000.00 | 32,733.15 | 4,700 |
| Oct 3, 2024 | 34,950.00 | 35,250.00 | 34,800.00 | 35,000.00 | 32,733.15 | 21,000 |
| Oct 2, 2024 | 35,100.00 | 35,100.00 | 34,850.00 | 34,950.00 | 32,686.39 | 6,300 |
| Oct 1, 2024 | 35,150.00 | 35,400.00 | 35,000.00 | 35,000.00 | 32,733.15 | 13,900 |
| Sep 30, 2024 | 35,300.00 | 35,300.00 | 35,200.00 | 35,200.00 | 32,920.20 | 4,300 |
| Sep 27, 2024 | 35,150.00 | 35,200.00 | 35,000.00 | 35,200.00 | 32,920.20 | 10,800 |
| Sep 26, 2024 | 35,050.00 | 35,200.00 | 35,050.00 | 35,100.00 | 32,826.68 | 11,000 |
| Sep 25, 2024 | 35,000.00 | 35,100.00 | 35,000.00 | 35,050.00 | 32,779.91 | 12,600 |
| Sep 24, 2024 | 35,050.00 | 35,050.00 | 35,000.00 | 35,000.00 | 32,733.15 | 11,400 |
| Sep 23, 2024 | 35,000.00 | 35,200.00 | 35,000.00 | 35,050.00 | 32,779.91 | 15,700 |
| Sep 20, 2024 | 35,000.00 | 35,050.00 | 34,900.00 | 35,000.00 | 32,733.15 | 30,000 |
| Sep 19, 2024 | 35,000.00 | 35,250.00 | 34,800.00 | 35,000.00 | 32,733.15 | 43,600 |
| Sep 18, 2024 | 34,800.00 | 35,050.00 | 34,800.00 | 35,000.00 | 32,733.15 | 14,100 |
| Sep 17, 2024 | 34,800.00 | 35,000.00 | 34,800.00 | 35,000.00 | 32,733.15 | 8,700 |
| Sep 16, 2024 | 35,000.00 | 35,150.00 | 34,700.00 | 35,000.00 | 32,733.15 | 24,200 |
| Sep 13, 2024 | 35,000.00 | 35,000.00 | 34,700.00 | 35,000.00 | 32,733.15 | 25,600 |
| Sep 12, 2024 | 35,000.00 | 35,250.00 | 35,000.00 | 35,000.00 | 32,733.15 | 40,000 |
| Sep 11, 2024 | 35,000.00 | 35,000.00 | 34,800.00 | 34,950.00 | 32,686.39 | 39,700 |
| Sep 10, 2024 | 34,900.00 | 35,250.00 | 34,900.00 | 34,900.00 | 32,639.63 | 17,300 |
| Sep 9, 2024 | 35,100.00 | 35,250.00 | 35,000.00 | 35,100.00 | 32,826.68 | 48,300 |
| Sep 6, 2024 | 34,750.00 | 35,300.00 | 34,700.00 | 35,100.00 | 32,826.68 | 8,200 |
| Sep 5, 2024 | 34,700.00 | 35,000.00 | 34,700.00 | 34,950.00 | 32,686.39 | 12,000 |
| Sep 4, 2024 | 35,200.00 | 35,400.00 | 34,000.00 | 34,800.00 | 32,546.10 | 133,600 |
| Aug 30, 2024 | 35,450.00 | 35,450.00 | 35,350.00 | 35,400.00 | 33,107.24 | 3,500 |
| Aug 29, 2024 | 35,450.00 | 35,700.00 | 35,100.00 | 35,450.00 | 33,154.00 | 11,700 |
| Aug 28, 2024 | 35,450.00 | 35,450.00 | 35,200.00 | 35,450.00 | 33,154.00 | 8,500 |
| Aug 26, 2024 | 35,550.00 | 35,550.00 | 35,450.00 | 35,550.00 | 33,247.53 | 12,100 |
| Aug 23, 2024 | 35,400.00 | 35,650.00 | 35,400.00 | 35,550.00 | 33,247.53 | 9,300 |
| Aug 22, 2024 | 36,100.00 | 36,100.00 | 35,500.00 | 35,700.00 | 33,387.81 | 16,400 |
| Aug 21, 2024 | 35,100.00 | 35,800.00 | 35,100.00 | 35,600.00 | 33,294.29 | 79,300 |
| Aug 20, 2024 | 35,100.00 | 35,400.00 | 35,050.00 | 35,100.00 | 32,826.68 | 24,000 |
| Aug 19, 2024 | 34,900.00 | 35,100.00 | 34,900.00 | 35,100.00 | 32,826.68 | 18,500 |
| Aug 16, 2024 | 34,800.00 | 35,000.00 | 34,750.00 | 35,000.00 | 32,733.15 | 13,400 |
| Aug 15, 2024 | 34,800.00 | 34,950.00 | 34,750.00 | 34,800.00 | 32,546.10 | 36,700 |
| Aug 14, 2024 | 34,800.00 | 34,900.00 | 34,700.00 | 34,800.00 | 32,546.10 | 18,200 |
| Aug 13, 2024 | 35,000.00 | 35,000.00 | 34,850.00 | 34,900.00 | 32,639.63 | 16,300 |
| Aug 12, 2024 | 34,500.00 | 35,000.00 | 34,500.00 | 34,900.00 | 32,639.63 | 65,200 |
| Aug 9, 2024 | 34,800.00 | 34,950.00 | 34,800.00 | 34,850.00 | 32,592.87 | 17,800 |
| Aug 8, 2024 | 34,900.00 | 34,900.00 | 34,700.00 | 34,800.00 | 32,546.10 | 9,100 |
| Aug 7, 2024 | 34,700.00 | 35,000.00 | 34,650.00 | 34,900.00 | 32,639.63 | 26,900 |
| Aug 6, 2024 | 34,800.00 | 34,800.00 | 34,300.00 | 34,400.00 | 32,172.01 | 34,800 |
| Aug 5, 2024 | 34,650.00 | 34,900.00 | 34,300.00 | 34,600.00 | 32,359.06 | 82,700 |
| Aug 2, 2024 | 34,850.00 | 34,850.00 | 34,100.00 | 34,750.00 | 32,499.34 | 27,800 |
| Aug 1, 2024 | 35,000.00 | 35,000.00 | 34,500.00 | 34,900.00 | 32,639.63 | 24,900 |
| Jul 31, 2024 | 34,950.00 | 34,950.00 | 34,800.00 | 34,900.00 | 32,639.63 | 77,300 |
| Jul 30, 2024 | 35,100.00 | 35,100.00 | 34,800.00 | 34,950.00 | 32,686.39 | 75,900 |
| Jul 29, 2024 | 34,950.00 | 34,950.00 | 34,700.00 | 34,950.00 | 32,686.39 | 84,100 |
| Jul 26, 2024 | 34,850.00 | 34,900.00 | 34,600.00 | 34,850.00 | 32,592.87 | 85,400 |
| Jul 25, 2024 | 35,300.00 | 35,300.00 | 34,450.00 | 34,500.00 | 32,265.54 | 22,100 |
| Jul 24, 2024 | 34,250.00 | 34,500.00 | 34,100.00 | 34,500.00 | 32,265.54 | 84,700 |
| Jul 23, 2024 | 34,900.00 | 34,900.00 | 34,450.00 | 34,500.00 | 32,265.54 | 32,400 |
| Jul 22, 2024 | 35,650.00 | 35,650.00 | 34,900.00 | 34,900.00 | 32,639.63 | 103,800 |
| Jul 19, 2024 | 34,400.00 | 35,200.00 | 34,300.00 | 35,200.00 | 32,920.20 | 83,800 |
| Jul 18, 2024 | 34,600.00 | 34,700.00 | 34,300.00 | 34,350.00 | 32,125.25 | 36,900 |
| Jul 17, 2024 | 34,800.00 | 34,950.00 | 34,650.00 | 34,700.00 | 32,452.58 | 40,300 |
| Jul 16, 2024 | 34,950.00 | 35,200.00 | 34,950.00 | 35,000.00 | 32,733.15 | 20,300 |
| Jul 15, 2024 | 35,250.00 | 35,350.00 | 34,750.00 | 34,800.00 | 32,546.10 | 46,500 |
| Jul 12, 2024 | 34,800.00 | 35,300.00 | 34,800.00 | 35,250.00 | 32,966.96 | 13,600 |
| Jul 11, 2024 | 35,100.00 | 35,250.00 | 34,800.00 | 34,850.00 | 32,592.87 | 98,700 |
| Jul 10, 2024 | 35,500.00 | 35,500.00 | 35,200.00 | 35,250.00 | 32,966.96 | 67,800 |
| Jul 9, 2024 | 35,550.00 | 35,700.00 | 35,500.00 | 35,500.00 | 33,200.77 | 21,900 |
| Jul 8, 2024 | 35,600.00 | 35,650.00 | 35,500.00 | 35,600.00 | 33,294.29 | 29,400 |
| Jul 5, 2024 | 35,600.00 | 35,800.00 | 35,500.00 | 35,600.00 | 33,294.29 | 49,700 |
| Jul 4, 2024 | 35,600.00 | 35,600.00 | 35,500.00 | 35,600.00 | 33,294.29 | 26,000 |
| Jul 3, 2024 | 35,600.00 | 35,600.00 | 35,500.00 | 35,600.00 | 33,294.29 | 23,500 |
| Jul 2, 2024 | 35,950.00 | 35,950.00 | 35,500.00 | 35,600.00 | 33,294.29 | 14,100 |
| Jul 1, 2024 | 35,500.00 | 35,650.00 | 35,450.00 | 35,550.00 | 33,247.53 | 32,400 |
| Jun 28, 2024 | 35,900.00 | 37,850.00 | 35,400.00 | 35,500.00 | 33,200.77 | 60,900 |
| Jun 27, 2024 | 35,400.00 | 35,450.00 | 35,350.00 | 35,400.00 | 33,107.24 | 31,000 |
| Jun 26, 2024 | 35,700.00 | 35,800.00 | 35,450.00 | 35,450.00 | 33,154.00 | 47,600 |
| Jun 25, 2024 | 35,650.00 | 35,950.00 | 35,600.00 | 35,650.00 | 33,341.05 | 40,800 |
| Jun 24, 2024 | 35,950.00 | 35,950.00 | 35,350.00 | 35,650.00 | 33,341.05 | 185,200 |
| Jun 21, 2024 | 36,200.00 | 36,200.00 | 35,600.00 | 35,650.00 | 33,341.05 | 69,400 |
| Jun 20, 2024 | 36,200.00 | 36,200.00 | 33,750.00 | 35,600.00 | 33,294.29 | 284,300 |
| Jun 19, 2024 | 2326 Dividend | |||||
| Jun 19, 2024 | 37,300.00 | 37,300.00 | 36,000.00 | 36,200.00 | 33,855.43 | 72,900 |
| Jun 18, 2024 | 39,600.00 | 39,600.00 | 38,600.00 | 38,700.00 | 34,018.16 | 177,600 |
| Jun 17, 2024 | 39,950.00 | 39,950.00 | 38,900.00 | 39,000.00 | 34,281.87 | 171,000 |
| Jun 14, 2024 | 38,900.00 | 39,600.00 | 38,900.00 | 38,900.00 | 34,193.96 | 113,700 |
| Jun 13, 2024 | 39,100.00 | 39,700.00 | 38,800.00 | 38,900.00 | 34,193.96 | 112,100 |
| Jun 12, 2024 | 40,500.00 | 40,500.00 | 38,600.00 | 39,000.00 | 34,281.87 | 97,300 |
| Jun 11, 2024 | 41,000.00 | 41,000.00 | 39,600.00 | 39,900.00 | 35,072.99 | 61,300 |
| Jun 10, 2024 | 39,000.00 | 40,850.00 | 38,700.00 | 40,000.00 | 35,160.89 | 462,400 |
| Jun 7, 2024 | 38,000.00 | 38,350.00 | 38,000.00 | 38,200.00 | 33,578.65 | 54,700 |
| Jun 6, 2024 | 37,750.00 | 38,000.00 | 37,750.00 | 37,850.00 | 33,270.99 | 75,000 |
| Jun 5, 2024 | 37,700.00 | 37,900.00 | 37,700.00 | 37,750.00 | 33,183.09 | 26,800 |
| Jun 4, 2024 | 37,800.00 | 37,800.00 | 37,450.00 | 37,700.00 | 33,139.14 | 89,300 |
| Jun 3, 2024 | 37,350.00 | 37,800.00 | 37,350.00 | 37,800.00 | 33,227.04 | 21,400 |
| May 31, 2024 | 37,300.00 | 37,650.00 | 37,300.00 | 37,300.00 | 32,787.53 | 31,500 |
| May 30, 2024 | 37,400.00 | 37,450.00 | 37,300.00 | 37,300.00 | 32,787.53 | 101,400 |
| May 29, 2024 | 37,500.00 | 37,900.00 | 37,350.00 | 37,400.00 | 32,875.43 | 51,800 |
| May 28, 2024 | 37,100.00 | 37,400.00 | 37,100.00 | 37,350.00 | 32,831.48 | 78,000 |
| May 27, 2024 | 37,000.00 | 37,100.00 | 36,950.00 | 37,100.00 | 32,611.72 | 66,700 |
| May 24, 2024 | 37,000.00 | 37,000.00 | 36,900.00 | 37,000.00 | 32,523.82 | 56,500 |
| May 23, 2024 | 37,200.00 | 37,200.00 | 36,800.00 | 37,000.00 | 32,523.82 | 49,300 |
| May 22, 2024 | 37,200.00 | 37,300.00 | 37,000.00 | 37,050.00 | 32,567.78 | 15,700 |
| May 21, 2024 | 37,250.00 | 37,300.00 | 37,100.00 | 37,200.00 | 32,699.63 | 37,700 |
| May 20, 2024 | 37,550.00 | 37,550.00 | 37,200.00 | 37,200.00 | 32,699.63 | 23,600 |
| May 17, 2024 | 36,950.00 | 37,300.00 | 36,900.00 | 37,150.00 | 32,655.68 | 25,100 |
| May 16, 2024 | 36,750.00 | 37,000.00 | 36,750.00 | 36,850.00 | 32,391.97 | 19,400 |
| May 15, 2024 | 36,800.00 | 36,800.00 | 36,700.00 | 36,700.00 | 32,260.12 | 14,900 |
| May 14, 2024 | 36,800.00 | 36,900.00 | 36,700.00 | 36,700.00 | 32,260.12 | 8,700 |
| May 13, 2024 | 36,700.00 | 36,950.00 | 36,700.00 | 36,800.00 | 32,348.02 | 17,100 |
| May 10, 2024 | 36,850.00 | 36,850.00 | 36,600.00 | 36,700.00 | 32,260.12 | 11,200 |
| May 9, 2024 | 36,750.00 | 36,750.00 | 36,700.00 | 36,750.00 | 32,304.07 | 8,100 |
| May 8, 2024 | 36,900.00 | 36,900.00 | 36,700.00 | 36,750.00 | 32,304.07 | 10,700 |
| May 7, 2024 | 36,650.00 | 36,900.00 | 36,650.00 | 36,900.00 | 32,435.92 | 15,000 |
| May 6, 2024 | 36,400.00 | 36,800.00 | 36,300.00 | 36,500.00 | 32,084.31 | 27,600 |
| May 3, 2024 | 36,300.00 | 36,350.00 | 36,150.00 | 36,300.00 | 31,908.51 | 37,500 |
| May 2, 2024 | 36,000.00 | 36,500.00 | 36,000.00 | 36,300.00 | 31,908.51 | 31,900 |