HOSE
VND
City Auto Corporation (CTF.VN)
19,350.00
+150.00
(+0.78%)
At close: October 30 at 2:45:07 PM GMT+7
Currency in VND
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
19,300.00 | 19,350.00 | 18,750.00 | 19,350.00 | 19,350.00 | 211,900 |
|
Oct 29, 2026
|
18,700.00 | 19,700.00 | 18,350.00 | 19,200.00 | 19,200.00 | 202,900 |
|
Oct 28, 2026
|
18,750.00 | 18,750.00 | 18,450.00 | 18,750.00 | 18,750.00 | 217,300 |
|
Oct 27, 2026
|
18,400.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 239,100 |
|
Oct 26, 2026
|
17,850.00 | 18,500.00 | 17,350.00 | 18,500.00 | 18,500.00 | 191,200 |
|
Oct 23, 2026
|
18,600.00 | 18,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 179,500 |
|
Oct 22, 2026
|
18,700.00 | 18,900.00 | 17,800.00 | 18,650.00 | 18,650.00 | 247,100 |
|
Oct 21, 2026
|
18,900.00 | 18,900.00 | 17,900.00 | 18,700.00 | 18,700.00 | 157,700 |
|
Oct 20, 2026
|
19,250.00 | 19,250.00 | 18,300.00 | 18,300.00 | 18,300.00 | 246,500 |
|
Oct 19, 2026
|
19,300.00 | 19,300.00 | 18,350.00 | 18,900.00 | 18,900.00 | 116,400 |
|
Oct 16, 2026
|
19,400.00 | 19,400.00 | 18,900.00 | 18,900.00 | 18,900.00 | 312,400 |
|
Oct 15, 2026
|
19,400.00 | 19,400.00 | 18,700.00 | 19,350.00 | 19,350.00 | 261,500 |
|
Oct 14, 2026
|
19,300.00 | 19,350.00 | 18,650.00 | 19,350.00 | 19,350.00 | 212,500 |
|
Oct 13, 2026
|
19,400.00 | 19,400.00 | 18,650.00 | 19,300.00 | 19,300.00 | 195,900 |
|
Oct 12, 2026
|
19,300.00 | 19,300.00 | 18,450.00 | 19,300.00 | 19,300.00 | 235,900 |
|
Oct 9, 2026
|
18,400.00 | 18,450.00 | 18,150.00 | 18,400.00 | 18,400.00 | 215,100 |
|
Oct 8, 2026
|
18,300.00 | 18,400.00 | 18,200.00 | 18,400.00 | 18,400.00 | 244,300 |
|
Oct 7, 2026
|
18,450.00 | 18,450.00 | 17,950.00 | 18,350.00 | 18,350.00 | 209,700 |
|
Oct 6, 2026
|
18,250.00 | 18,300.00 | 17,650.00 | 18,300.00 | 18,300.00 | 273,700 |
|
Oct 5, 2026
|
18,250.00 | 18,400.00 | 17,800.00 | 18,200.00 | 18,200.00 | 237,100 |
|
Oct 2, 2026
|
18,200.00 | 18,450.00 | 17,650.00 | 18,350.00 | 18,350.00 | 272,700 |
|
Oct 1, 2026
|
18,200.00 | 18,250.00 | 17,100.00 | 18,200.00 | 18,200.00 | 179,000 |
|
Sep 30, 2026
|
17,450.00 | 18,350.00 | 17,100.00 | 18,200.00 | 18,200.00 | 173,600 |
|
Sep 29, 2026
|
18,900.00 | 19,150.00 | 18,100.00 | 18,350.00 | 18,350.00 | 267,700 |
|
Sep 28, 2026
|
18,950.00 | 19,350.00 | 18,500.00 | 19,200.00 | 19,200.00 | 236,600 |
|
Sep 25, 2026
|
19,200.00 | 19,400.00 | 18,700.00 | 19,200.00 | 19,200.00 | 267,100 |
|
Sep 24, 2026
|
19,500.00 | 19,500.00 | 19,050.00 | 19,200.00 | 19,200.00 | 245,600 |
|
Sep 23, 2026
|
18,050.00 | 19,500.00 | 18,050.00 | 19,500.00 | 19,500.00 | 265,800 |
|
Sep 22, 2026
|
20,950.00 | 20,950.00 | 19,400.00 | 19,400.00 | 19,400.00 | 111,300 |
|
Sep 21, 2026
|
20,850.00 | 20,850.00 | 20,550.00 | 20,850.00 | 20,850.00 | 329,100 |
|
Sep 18, 2026
|
20,750.00 | 21,100.00 | 20,500.00 | 21,100.00 | 21,100.00 | 284,300 |
|
Sep 17, 2026
|
21,100.00 | 21,100.00 | 20,450.00 | 21,100.00 | 21,100.00 | 353,200 |
|
Sep 16, 2026
|
21,200.00 | 21,200.00 | 20,400.00 | 21,000.00 | 21,000.00 | 317,900 |
|
Sep 15, 2026
|
21,350.00 | 21,350.00 | 20,750.00 | 21,200.00 | 21,200.00 | 331,400 |
|
Sep 14, 2026
|
21,400.00 | 21,400.00 | 21,050.00 | 21,150.00 | 21,150.00 | 199,300 |
|
Sep 11, 2026
|
21,300.00 | 21,300.00 | 21,000.00 | 21,250.00 | 21,250.00 | 287,900 |
|
Sep 10, 2026
|
21,300.00 | 21,300.00 | 21,050.00 | 21,100.00 | 21,100.00 | 353,900 |
|
Sep 9, 2026
|
20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | - |
|
Sep 8, 2026
|
20,700.00 | 21,000.00 | 20,700.00 | 20,950.00 | 20,950.00 | 325,900 |
|
Sep 7, 2026
|
20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | 303,500 |
|
Sep 4, 2026
|
20,800.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,450.00 | 336,600 |
|
Sep 3, 2026
|
20,100.00 | 20,300.00 | 19,600.00 | 20,300.00 | 20,300.00 | 307,900 |
|
Sep 2, 2026
|
20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
|
Sep 1, 2026
|
20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
|
Aug 31, 2026
|
20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | - |
|
Aug 28, 2026
|
20,300.00 | 20,450.00 | 19,200.00 | 20,300.00 | 20,300.00 | 276,300 |
|
Aug 27, 2026
|
20,550.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 278,400 |
|
Aug 26, 2026
|
20,500.00 | 20,500.00 | 19,900.00 | 20,500.00 | 20,500.00 | 317,100 |
|
Aug 25, 2026
|
21,000.00 | 21,000.00 | 20,000.00 | 20,500.00 | 20,500.00 | 309,900 |
|
Aug 24, 2026
|
21,300.00 | 21,300.00 | 20,100.00 | 21,000.00 | 21,000.00 | 368,200 |
|
Aug 21, 2026
|
21,000.00 | 21,150.00 | 21,000.00 | 21,150.00 | 21,150.00 | 384,900 |
|
Aug 20, 2026
|
20,900.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 312,000 |
|
Aug 19, 2026
|
20,850.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 355,800 |
|
Aug 18, 2026
|
20,800.00 | 20,900.00 | 20,800.00 | 20,900.00 | 20,900.00 | 323,900 |
|
Aug 17, 2026
|
20,700.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,750.00 | 330,800 |
|
Aug 14, 2026
|
20,650.00 | 20,700.00 | 20,250.00 | 20,700.00 | 20,700.00 | 332,800 |
|
Aug 13, 2026
|
21,000.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 303,600 |
|
Aug 12, 2026
|
20,800.00 | 20,800.00 | 20,650.00 | 20,750.00 | 20,750.00 | 372,900 |
|
Aug 11, 2026
|
20,800.00 | 20,800.00 | 20,000.00 | 20,600.00 | 20,600.00 | 347,900 |
|
Aug 10, 2026
|
20,200.00 | 20,450.00 | 19,850.00 | 20,200.00 | 20,200.00 | 333,400 |
|
Aug 7, 2026
|
19,650.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 428,000 |
|
Aug 6, 2026
|
18,950.00 | 19,800.00 | 18,950.00 | 19,600.00 | 19,600.00 | 448,800 |
|
Aug 5, 2026
|
18,700.00 | 18,950.00 | 18,400.00 | 18,950.00 | 18,950.00 | 392,600 |
|
Aug 4, 2026
|
18,500.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 303,900 |
|
Aug 3, 2026
|
18,500.00 | 18,500.00 | 17,700.00 | 18,000.00 | 18,000.00 | 336,900 |
|
Jul 31, 2026
|
17,800.00 | 18,050.00 | 17,500.00 | 18,000.00 | 18,000.00 | 328,900 |
|
Jul 30, 2026
|
17,250.00 | 17,650.00 | 17,050.00 | 17,650.00 | 17,650.00 | 360,200 |
|
Jul 29, 2026
|
17,300.00 | 17,300.00 | 16,900.00 | 17,250.00 | 17,250.00 | 350,900 |
|
Jul 28, 2026
|
17,100.00 | 17,350.00 | 16,750.00 | 17,350.00 | 17,350.00 | 322,500 |
|
Jul 27, 2026
|
17,350.00 | 17,350.00 | 16,750.00 | 17,150.00 | 17,150.00 | 393,900 |
|
Jul 24, 2026
|
17,000.00 | 17,200.00 | 16,650.00 | 17,150.00 | 17,150.00 | 324,900 |
|
Jul 23, 2026
|
17,100.00 | 17,100.00 | 16,450.00 | 17,000.00 | 17,000.00 | 303,200 |
|
Jul 22, 2026
|
17,150.00 | 17,150.00 | 16,650.00 | 16,900.00 | 16,900.00 | 272,900 |
|
Jul 21, 2026
|
17,100.00 | 17,150.00 | 16,700.00 | 17,150.00 | 17,150.00 | 303,900 |
|
Jul 20, 2026
|
16,950.00 | 17,100.00 | 16,450.00 | 17,100.00 | 17,100.00 | 279,800 |
|
Jul 17, 2026
|
17,400.00 | 17,400.00 | 16,750.00 | 17,050.00 | 17,050.00 | 279,900 |
|
Jul 16, 2026
|
17,100.00 | 17,250.00 | 16,050.00 | 17,150.00 | 17,150.00 | 312,900 |
|
Jul 15, 2026
|
17,350.00 | 17,350.00 | 16,750.00 | 17,100.00 | 17,100.00 | 338,500 |
|
Jul 14, 2026
|
17,150.00 | 17,150.00 | 16,700.00 | 17,050.00 | 17,050.00 | 403,900 |
|
Jul 13, 2026
|
17,050.00 | 17,050.00 | 16,750.00 | 16,950.00 | 16,950.00 | 328,900 |
|
Jul 10, 2026
|
17,500.00 | 17,500.00 | 16,900.00 | 17,050.00 | 17,050.00 | 337,900 |
|
Jul 9, 2026
|
17,250.00 | 17,250.00 | 16,800.00 | 17,100.00 | 17,100.00 | 383,900 |
|
Jul 8, 2026
|
17,500.00 | 17,500.00 | 16,900.00 | 17,100.00 | 17,100.00 | 445,200 |
|
Jul 7, 2026
|
17,250.00 | 17,500.00 | 16,800.00 | 17,500.00 | 17,500.00 | 291,900 |
|
Jul 6, 2026
|
16,500.00 | 17,400.00 | 16,350.00 | 17,400.00 | 17,400.00 | 273,000 |
|
Jul 3, 2026
|
17,300.00 | 17,300.00 | 16,500.00 | 16,500.00 | 16,500.00 | 285,200 |
|
Jul 2, 2026
|
17,400.00 | 17,400.00 | 16,950.00 | 17,300.00 | 17,300.00 | 311,900 |
|
Jul 1, 2026
|
17,400.00 | 17,400.00 | 16,900.00 | 17,250.00 | 17,250.00 | 270,900 |
|
Jun 30, 2026
|
17,400.00 | 17,400.00 | 16,900.00 | 17,250.00 | 17,250.00 | 270,900 |
|
Jun 29, 2026
|
17,200.00 | 17,250.00 | 17,000.00 | 17,250.00 | 17,250.00 | 218,900 |
|
Jun 26, 2026
|
17,200.00 | 17,200.00 | 16,050.00 | 17,150.00 | 17,150.00 | 273,900 |
|
Jun 25, 2026
|
17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | 290,000 |
|
Jun 24, 2026
|
17,400.00 | 17,400.00 | 16,950.00 | 17,100.00 | 17,100.00 | 256,700 |
|
Jun 23, 2026
|
17,200.00 | 17,450.00 | 17,050.00 | 17,450.00 | 17,450.00 | 267,100 |
|
Jun 22, 2026
|
17,650.00 | 17,650.00 | 17,150.00 | 17,450.00 | 17,450.00 | 253,900 |
|
Jun 19, 2026
|
17,650.00 | 17,650.00 | 17,200.00 | 17,500.00 | 17,500.00 | 274,200 |
|
Jun 18, 2026
|
17,650.00 | 17,650.00 | 17,450.00 | 17,650.00 | 17,650.00 | 308,900 |
|
Jun 17, 2026
|
17,750.00 | 17,750.00 | 17,450.00 | 17,650.00 | 17,650.00 | 230,900 |
|
Jun 16, 2026
|
17,800.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 254,500 |
|
Jun 15, 2026
|
17,800.00 | 17,800.00 | 17,500.00 | 17,700.00 | 17,700.00 | 278,900 |
|
Jun 12, 2026
|
17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 253,900 |
|
Jun 11, 2026
|
18,100.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | 240,700 |
|
Jun 10, 2026
|
18,000.00 | 18,100.00 | 17,650.00 | 18,100.00 | 18,100.00 | 245,300 |
|
Jun 9, 2026
|
17,750.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 303,900 |
|
Jun 8, 2026
|
17,950.00 | 17,950.00 | 17,550.00 | 17,600.00 | 17,600.00 | 288,900 |
|
Jun 5, 2026
|
17,950.00 | 17,950.00 | 17,750.00 | 17,850.00 | 17,850.00 | 253,400 |
|
Jun 4, 2026
|
17,850.00 | 17,850.00 | 17,600.00 | 17,850.00 | 17,850.00 | 261,900 |
|
Jun 3, 2026
|
17,850.00 | 17,850.00 | 17,600.00 | 17,850.00 | 17,850.00 | 325,900 |
|
Jun 2, 2026
|
17,800.00 | 18,000.00 | 17,550.00 | 17,950.00 | 17,950.00 | 313,900 |
|
Jun 1, 2026
|
17,900.00 | 18,000.00 | 17,750.00 | 17,950.00 | 17,950.00 | 249,900 |
|
May 29, 2026
|
18,150.00 | 18,150.00 | 17,900.00 | 17,950.00 | 17,950.00 | 266,900 |
|
May 28, 2026
|
18,150.00 | 18,150.00 | 17,900.00 | 18,150.00 | 18,150.00 | 253,900 |
|
May 27, 2026
|
18,200.00 | 18,200.00 | 17,850.00 | 18,200.00 | 18,200.00 | 329,900 |
|
May 26, 2026
|
18,250.00 | 18,250.00 | 18,150.00 | 18,200.00 | 18,200.00 | 263,900 |
|
May 25, 2026
|
18,150.00 | 18,250.00 | 18,050.00 | 18,200.00 | 18,200.00 | 249,700 |
|
May 22, 2026
|
18,100.00 | 18,150.00 | 17,800.00 | 18,150.00 | 18,150.00 | 290,700 |
|
May 21, 2026
|
18,000.00 | 18,050.00 | 17,700.00 | 18,050.00 | 18,050.00 | 318,900 |
|
May 20, 2026
|
18,000.00 | 18,000.00 | 17,700.00 | 18,000.00 | 18,000.00 | 287,000 |
|
May 19, 2026
|
17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 18,000.00 | 247,700 |
|
May 18, 2026
|
18,050.00 | 18,050.00 | 17,600.00 | 18,000.00 | 18,000.00 | 324,900 |
|
May 15, 2026
|
18,050.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,900.00 | 282,300 |
|
May 14, 2026
|
18,000.00 | 18,100.00 | 17,750.00 | 18,050.00 | 18,050.00 | 269,500 |
|
May 13, 2026
|
18,050.00 | 18,050.00 | 17,500.00 | 18,050.00 | 18,050.00 | 273,900 |
|
May 12, 2026
|
18,200.00 | 18,200.00 | 17,500.00 | 18,000.00 | 18,000.00 | 306,000 |
|
May 11, 2026
|
18,300.00 | 18,300.00 | 17,900.00 | 18,100.00 | 18,100.00 | 301,400 |
|
May 8, 2026
|
18,300.00 | 18,300.00 | 18,050.00 | 18,250.00 | 18,250.00 | 309,200 |
|
May 7, 2026
|
18,350.00 | 18,350.00 | 18,100.00 | 18,300.00 | 18,300.00 | 364,600 |
|
May 6, 2026
|
18,300.00 | 18,300.00 | 18,050.00 | 18,300.00 | 18,300.00 | 298,100 |
|
May 5, 2026
|
18,350.00 | 18,350.00 | 18,050.00 | 18,200.00 | 18,200.00 | 267,900 |
|
May 4, 2026
|
18,400.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | 264,600 |
|
May 1, 2026
|
18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | - |
|
Apr 30, 2026
|
18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | - |
|
Apr 29, 2026
|
18,550.00 | 18,550.00 | 18,250.00 | 18,350.00 | 18,350.00 | 379,100 |
|
Apr 28, 2026
|
18,500.00 | 18,800.00 | 18,000.00 | 18,800.00 | 18,800.00 | 386,000 |
|
Apr 27, 2026
|
18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | - |
|
Apr 24, 2026
|
18,250.00 | 18,600.00 | 17,900.00 | 18,600.00 | 18,600.00 | 295,100 |
|
Apr 23, 2026
|
18,100.00 | 18,150.00 | 17,900.00 | 18,100.00 | 18,100.00 | 331,400 |
|
Apr 22, 2026
|
18,400.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | 280,800 |
|
Apr 21, 2026
|
18,250.00 | 18,650.00 | 18,150.00 | 18,150.00 | 18,150.00 | 330,200 |
|
Apr 20, 2026
|
18,400.00 | 18,600.00 | 18,050.00 | 18,600.00 | 18,600.00 | 274,100 |
|
Apr 17, 2026
|
18,400.00 | 18,450.00 | 18,000.00 | 18,450.00 | 18,450.00 | 320,900 |
|
Apr 16, 2026
|
18,500.00 | 18,500.00 | 18,250.00 | 18,400.00 | 18,400.00 | 283,200 |
|
Apr 15, 2026
|
18,150.00 | 18,500.00 | 18,100.00 | 18,500.00 | 18,500.00 | 292,400 |
|
Apr 14, 2026
|
18,850.00 | 18,850.00 | 18,100.00 | 18,100.00 | 18,100.00 | 284,500 |
|
Apr 13, 2026
|
18,700.00 | 18,700.00 | 18,400.00 | 18,650.00 | 18,650.00 | 293,900 |
|
Apr 10, 2026
|
18,850.00 | 18,850.00 | 18,400.00 | 18,650.00 | 18,650.00 | 337,900 |
|
Apr 9, 2026
|
18,750.00 | 18,750.00 | 18,300.00 | 18,600.00 | 18,600.00 | 273,000 |
|
Apr 8, 2026
|
18,650.00 | 18,700.00 | 18,300.00 | 18,700.00 | 18,700.00 | 382,900 |
|
Apr 7, 2026
|
18,500.00 | 18,650.00 | 18,150.00 | 18,650.00 | 18,650.00 | 323,300 |
|
Apr 6, 2026
|
18,600.00 | 18,600.00 | 18,150.00 | 18,600.00 | 18,600.00 | 260,700 |
|
Apr 3, 2026
|
18,450.00 | 18,700.00 | 18,350.00 | 18,600.00 | 18,600.00 | 341,200 |
|
Apr 2, 2026
|
18,400.00 | 18,500.00 | 18,050.00 | 18,500.00 | 18,500.00 | 385,900 |
|
Apr 1, 2026
|
18,500.00 | 18,500.00 | 18,050.00 | 18,500.00 | 18,500.00 | 356,200 |
|
Mar 31, 2026
|
18,350.00 | 18,400.00 | 18,100.00 | 18,300.00 | 18,300.00 | 299,500 |
|
Mar 30, 2026
|
18,400.00 | 18,400.00 | 17,950.00 | 18,350.00 | 18,350.00 | 306,900 |
|
Mar 27, 2026
|
18,700.00 | 18,700.00 | 18,100.00 | 18,350.00 | 18,350.00 | 324,900 |
|
Mar 26, 2026
|
18,600.00 | 18,600.00 | 18,050.00 | 18,350.00 | 18,350.00 | 297,300 |
|
Mar 25, 2026
|
18,550.00 | 18,600.00 | 18,200.00 | 18,600.00 | 18,600.00 | 302,900 |
|
Mar 24, 2026
|
17,800.00 | 18,600.00 | 17,800.00 | 18,600.00 | 18,600.00 | 283,800 |
|
Mar 23, 2026
|
18,500.00 | 18,500.00 | 17,750.00 | 18,350.00 | 18,350.00 | 288,800 |
|
Mar 20, 2026
|
18,850.00 | 18,850.00 | 18,300.00 | 18,350.00 | 18,350.00 | 322,300 |
|
Mar 19, 2026
|
18,650.00 | 18,900.00 | 18,300.00 | 18,500.00 | 18,500.00 | 267,500 |
|
Mar 18, 2026
|
19,200.00 | 19,200.00 | 18,200.00 | 18,700.00 | 18,700.00 | 287,500 |
|
Mar 17, 2026
|
19,000.00 | 19,150.00 | 18,600.00 | 18,950.00 | 18,950.00 | 294,400 |
|
Mar 16, 2026
|
18,750.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 336,100 |
|
Mar 13, 2026
|
18,950.00 | 18,950.00 | 18,700.00 | 18,850.00 | 18,850.00 | 308,900 |
|
Mar 12, 2026
|
19,100.00 | 19,100.00 | 18,800.00 | 19,000.00 | 19,000.00 | 289,900 |
|
Mar 11, 2026
|
18,750.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 293,900 |
|
Mar 10, 2026
|
18,350.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 263,900 |
|
Mar 9, 2026
|
18,450.00 | 18,450.00 | 17,350.00 | 18,250.00 | 18,250.00 | 340,900 |
|
Mar 6, 2026
|
18,750.00 | 18,750.00 | 18,550.00 | 18,650.00 | 18,650.00 | 319,000 |
|
Mar 5, 2026
|
18,550.00 | 18,750.00 | 18,350.00 | 18,750.00 | 18,750.00 | 286,300 |
|
Mar 4, 2026
|
18,600.00 | 18,600.00 | 18,300.00 | 18,550.00 | 18,550.00 | 252,900 |
|
Mar 3, 2026
|
18,450.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 282,800 |
|
Mar 2, 2026
|
18,450.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 282,800 |
|
Feb 27, 2026
|
18,750.00 | 18,750.00 | 18,300.00 | 18,500.00 | 18,500.00 | 340,900 |
|
Feb 26, 2026
|
18,950.00 | 18,950.00 | 18,400.00 | 18,400.00 | 18,400.00 | 311,400 |
|
Feb 25, 2026
|
19,300.00 | 19,300.00 | 18,600.00 | 18,950.00 | 18,950.00 | 326,900 |
|
Feb 24, 2026
|
19,400.00 | 19,400.00 | 19,050.00 | 19,300.00 | 19,300.00 | 256,900 |
|
Feb 23, 2026
|
19,450.00 | 19,450.00 | 19,000.00 | 19,450.00 | 19,450.00 | 293,900 |
|
Feb 20, 2026
|
19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
|
Feb 19, 2026
|
19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
|
Feb 18, 2026
|
19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
|
Feb 17, 2026
|
19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
|
Feb 16, 2026
|
19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | - |
|
Feb 13, 2026
|
19,000.00 | 19,500.00 | 18,700.00 | 19,500.00 | 19,500.00 | 318,600 |
|
Feb 12, 2026
|
19,500.00 | 19,500.00 | 18,350.00 | 19,000.00 | 19,000.00 | 304,900 |
|
Feb 11, 2026
|
19,500.00 | 19,600.00 | 18,550.00 | 19,400.00 | 19,400.00 | 432,600 |
|
Feb 10, 2026
|
19,600.00 | 19,600.00 | 19,000.00 | 19,500.00 | 19,500.00 | 301,300 |
|
Feb 9, 2026
|
19,750.00 | 19,750.00 | 19,400.00 | 19,600.00 | 19,600.00 | 304,300 |
|
Feb 6, 2026
|
19,250.00 | 19,900.00 | 19,200.00 | 19,600.00 | 19,600.00 | 340,400 |
|
Feb 5, 2026
|
19,800.00 | 19,800.00 | 19,300.00 | 19,600.00 | 19,600.00 | 321,400 |
|
Feb 4, 2026
|
19,800.00 | 19,800.00 | 19,100.00 | 19,250.00 | 19,250.00 | 258,900 |
|
Feb 3, 2026
|
19,900.00 | 19,900.00 | 19,400.00 | 19,800.00 | 19,800.00 | 310,300 |
|
Feb 2, 2026
|
19,800.00 | 19,950.00 | 19,650.00 | 19,850.00 | 19,850.00 | 272,000 |
|
Jan 30, 2026
|
19,950.00 | 19,950.00 | 19,400.00 | 19,900.00 | 19,900.00 | 386,000 |
|
Jan 29, 2026
|
20,100.00 | 20,100.00 | 19,650.00 | 19,950.00 | 19,950.00 | 326,900 |
|
Jan 28, 2026
|
20,100.00 | 20,150.00 | 19,750.00 | 20,050.00 | 20,050.00 | 272,300 |
|
Jan 27, 2026
|
20,100.00 | 20,100.00 | 19,750.00 | 20,100.00 | 20,100.00 | 326,500 |
|
Jan 26, 2026
|
20,100.00 | 20,100.00 | 19,000.00 | 20,050.00 | 20,050.00 | 317,900 |
|
Jan 23, 2026
|
20,000.00 | 20,250.00 | 19,900.00 | 20,100.00 | 20,100.00 | 295,800 |
|
Jan 22, 2026
|
19,600.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 392,000 |
|
Jan 21, 2026
|
20,250.00 | 20,250.00 | 18,950.00 | 18,950.00 | 18,950.00 | 247,700 |
|
Jan 20, 2026
|
20,100.00 | 20,350.00 | 20,100.00 | 20,350.00 | 20,350.00 | 304,400 |
|
Jan 19, 2026
|
20,250.00 | 20,400.00 | 20,250.00 | 20,250.00 | 20,250.00 | 290,800 |
|
Jan 16, 2026
|
20,450.00 | 20,450.00 | 20,000.00 | 20,300.00 | 20,300.00 | 538,900 |
|
Jan 15, 2026
|
20,150.00 | 20,250.00 | 19,750.00 | 20,250.00 | 20,250.00 | 385,600 |
|
Jan 14, 2026
|
20,350.00 | 20,400.00 | 19,900.00 | 20,350.00 | 20,350.00 | 339,300 |
|
Jan 13, 2026
|
19,800.00 | 20,350.00 | 19,450.00 | 20,350.00 | 20,350.00 | 342,400 |
|
Jan 12, 2026
|
19,600.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 276,900 |
|
Jan 9, 2026
|
19,250.00 | 19,600.00 | 19,100.00 | 19,600.00 | 19,600.00 | 415,600 |
|
Jan 8, 2026
|
19,250.00 | 19,300.00 | 18,900.00 | 19,250.00 | 19,250.00 | 291,900 |
|
Jan 7, 2026
|
19,000.00 | 19,350.00 | 18,800.00 | 19,250.00 | 19,250.00 | 303,900 |
|
Jan 6, 2026
|
18,950.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 266,900 |
|
Jan 5, 2026
|
19,000.00 | 19,050.00 | 18,900.00 | 18,950.00 | 18,950.00 | 244,800 |
|
Jan 2, 2026
|
19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - |
|
Jan 1, 2026
|
19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - |
|
Dec 31, 2025
|
19,300.00 | 19,300.00 | 19,000.00 | 19,000.00 | 19,000.00 | 287,700 |
|
Dec 30, 2025
|
19,100.00 | 19,300.00 | 18,850.00 | 19,300.00 | 19,300.00 | 316,000 |
|
Dec 29, 2025
|
19,350.00 | 19,350.00 | 18,650.00 | 18,650.00 | 18,650.00 | 300,800 |
|
Dec 26, 2025
|
19,400.00 | 19,400.00 | 19,100.00 | 19,200.00 | 19,200.00 | 286,800 |
|
Dec 25, 2025
|
19,250.00 | 19,300.00 | 18,950.00 | 19,000.00 | 19,000.00 | 264,100 |
|
Dec 24, 2025
|
19,250.00 | 19,300.00 | 18,950.00 | 19,000.00 | 19,000.00 | 264,100 |
|
Dec 23, 2025
|
19,450.00 | 19,450.00 | 19,200.00 | 19,250.00 | 19,250.00 | 263,400 |
|
Dec 22, 2025
|
19,500.00 | 19,500.00 | 19,050.00 | 19,400.00 | 19,400.00 | 305,200 |
|
Dec 19, 2025
|
19,700.00 | 19,700.00 | 19,000.00 | 19,550.00 | 19,550.00 | 356,700 |
|
Dec 18, 2025
|
19,700.00 | 19,700.00 | 18,350.00 | 19,700.00 | 19,700.00 | 362,900 |
|
Dec 17, 2025
|
19,700.00 | 19,700.00 | 18,350.00 | 19,700.00 | 19,700.00 | 362,900 |
|
Dec 16, 2025
|
18,900.00 | 19,700.00 | 18,500.00 | 19,700.00 | 19,700.00 | 301,300 |
|
Dec 15, 2025
|
19,700.00 | 19,700.00 | 18,800.00 | 18,800.00 | 18,800.00 | 361,300 |
|
Dec 12, 2025
|
19,750.00 | 19,750.00 | 19,400.00 | 19,650.00 | 19,650.00 | 242,600 |
|
Dec 11, 2025
|
19,700.00 | 19,800.00 | 19,650.00 | 19,700.00 | 19,700.00 | 269,900 |
|
Dec 10, 2025
|
19,650.00 | 19,700.00 | 19,500.00 | 19,700.00 | 19,700.00 | 285,000 |
|
Dec 9, 2025
|
19,500.00 | 19,700.00 | 19,100.00 | 19,700.00 | 19,700.00 | 373,600 |
|
Dec 8, 2025
|
19,700.00 | 19,700.00 | 19,300.00 | 19,500.00 | 19,500.00 | 253,900 |
|
Dec 5, 2025
|
19,750.00 | 19,750.00 | 19,500.00 | 19,600.00 | 19,600.00 | 336,900 |
|
Dec 4, 2025
|
19,450.00 | 19,650.00 | 19,350.00 | 19,650.00 | 19,650.00 | 323,900 |
|
Dec 3, 2025
|
19,450.00 | 19,650.00 | 19,350.00 | 19,650.00 | 19,650.00 | 323,900 |
|
Dec 2, 2025
|
19,650.00 | 19,650.00 | 19,400.00 | 19,500.00 | 19,500.00 | 268,400 |
|
Dec 1, 2025
|
19,850.00 | 19,850.00 | 19,500.00 | 19,600.00 | 19,600.00 | 332,800 |
|
Nov 28, 2025
|
19,800.00 | 19,800.00 | 19,550.00 | 19,550.00 | 19,550.00 | 291,500 |
|
Nov 27, 2025
|
19,950.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,800.00 | 327,900 |
|
Nov 26, 2025
|
19,950.00 | 19,950.00 | 19,700.00 | 19,950.00 | 19,950.00 | 296,900 |
|
Nov 25, 2025
|
19,900.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 271,900 |
|
Nov 24, 2025
|
20,000.00 | 20,000.00 | 19,650.00 | 19,950.00 | 19,950.00 | 317,900 |
|
Nov 21, 2025
|
19,500.00 | 20,000.00 | 19,500.00 | 20,000.00 | 20,000.00 | 279,900 |
|
Nov 20, 2025
|
20,000.00 | 20,050.00 | 19,600.00 | 19,750.00 | 19,750.00 | 340,500 |
|
Nov 19, 2025
|
20,050.00 | 20,050.00 | 19,500.00 | 19,900.00 | 19,900.00 | 313,900 |
|
Nov 18, 2025
|
19,950.00 | 20,000.00 | 19,450.00 | 20,000.00 | 20,000.00 | 390,200 |
|
Nov 17, 2025
|
20,150.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 413,800 |
|
Nov 14, 2025
|
20,150.00 | 20,150.00 | 19,900.00 | 20,150.00 | 20,150.00 | 356,900 |
|
Nov 13, 2025
|
20,150.00 | 20,200.00 | 20,050.00 | 20,150.00 | 20,150.00 | 404,400 |
|
Nov 12, 2025
|
20,100.00 | 20,150.00 | 19,950.00 | 20,150.00 | 20,150.00 | 451,500 |
|
Nov 11, 2025
|
20,200.00 | 20,200.00 | 19,850.00 | 20,100.00 | 20,100.00 | 393,900 |
|
Nov 10, 2025
|
20,200.00 | 20,200.00 | 18,700.00 | 20,150.00 | 20,150.00 | 393,500 |
|
Nov 7, 2025
|
20,000.00 | 20,050.00 | 19,950.00 | 20,000.00 | 20,000.00 | 328,900 |
|
Nov 6, 2025
|
20,100.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 360,900 |
|
Nov 5, 2025
|
20,150.00 | 20,150.00 | 20,000.00 | 20,100.00 | 20,100.00 | 310,400 |
|
Nov 4, 2025
|
20,150.00 | 20,150.00 | 20,000.00 | 20,100.00 | 20,100.00 | 310,400 |
|
Nov 3, 2025
|
20,250.00 | 20,300.00 | 20,050.00 | 20,100.00 | 20,100.00 | 309,100 |
|
Oct 31, 2025
|
20,100.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 288,900 |
|
Oct 30, 2025
|
20,150.00 | 20,250.00 | 20,050.00 | 20,200.00 | 20,200.00 | 375,800 |
