HOSE
VND
Dabaco Group Joint Stock Company (DBC.VN)
15,200.00
0.00
(0.00%)
At close: 2:45:06 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
Nov 3, 2026
15,050.00
15,450.00
15,050.00
15,200.00
15,200.00
4,591,091
Nov 2, 2026
15,350.00
15,400.00
15,000.00
15,200.00
15,200.00
2,160,100
Oct 30, 2026
15,700.00
15,800.00
15,400.00
15,400.00
15,400.00
1,119,400
Oct 29, 2026
15,900.00
15,950.00
15,650.00
15,800.00
15,800.00
1,783,100
Oct 28, 2026
16,100.00
16,150.00
15,700.00
15,900.00
15,900.00
1,809,800
Oct 27, 2026
16,200.00
16,250.00
16,050.00
16,100.00
16,100.00
1,465,600
Oct 26, 2026
16,450.00
16,550.00
16,200.00
16,250.00
16,250.00
1,210,800
Oct 23, 2026
15,950.00
16,550.00
15,900.00
16,450.00
16,450.00
3,530,700
Oct 22, 2026
16,200.00
16,250.00
15,850.00
16,050.00
16,050.00
1,549,600
Oct 21, 2026
16,250.00
16,500.00
16,100.00
16,150.00
16,150.00
2,038,200
Oct 20, 2026
15,650.00
16,100.00
15,650.00
16,050.00
16,050.00
2,602,200
Oct 19, 2026
15,800.00
15,900.00
15,600.00
15,650.00
15,650.00
1,162,300
Oct 16, 2026
15,750.00
15,900.00
15,650.00
15,700.00
15,700.00
1,170,600
Oct 15, 2026
15,400.00
15,800.00
15,150.00
15,650.00
15,650.00
2,359,900
Oct 14, 2026
15,300.00
15,400.00
15,100.00
15,350.00
15,350.00
1,590,200
Oct 13, 2026
15,200.00
15,500.00
15,150.00
15,250.00
15,250.00
1,317,000
Oct 12, 2026
15,550.00
15,650.00
15,250.00
15,300.00
15,300.00
1,182,600
Oct 9, 2026
15,700.00
15,750.00
15,350.00
15,550.00
15,550.00
1,475,900
Oct 8, 2026
15,200.00
15,900.00
15,050.00
15,550.00
15,550.00
3,377,800
Oct 7, 2026
15,200.00
15,300.00
15,100.00
15,200.00
15,200.00
799,200
Oct 6, 2026
15,300.00
15,500.00
15,000.00
15,250.00
15,250.00
1,711,700
Oct 5, 2026
15,400.00
15,500.00
15,300.00
15,350.00
15,350.00
1,132,400
Oct 2, 2026
14,900.00
15,550.00
14,900.00
15,400.00
15,400.00
2,820,200
Oct 1, 2026
15,200.00
15,350.00
15,000.00
15,000.00
15,000.00
1,801,800
Sep 30, 2026
15,400.00
15,550.00
15,300.00
15,300.00
15,300.00
791,100
Sep 29, 2026
15,350.00
15,550.00
15,350.00
15,500.00
15,500.00
485,000
Sep 28, 2026
15,550.00
15,750.00
15,400.00
15,550.00
15,550.00
997,700
Sep 25, 2026
15,700.00
15,800.00
15,600.00
15,700.00
15,700.00
888,500
Sep 24, 2026
15,900.00
15,900.00
15,750.00
15,750.00
15,750.00
1,012,500
Sep 23, 2026
15,950.00
16,050.00
15,900.00
15,900.00
15,900.00
741,600
Sep 22, 2026
16,050.00
16,100.00
15,950.00
15,950.00
15,950.00
622,600
Sep 21, 2026
16,200.00
16,200.00
15,950.00
16,000.00
16,000.00
679,800
Sep 18, 2026
16,100.00
16,200.00
16,000.00
16,050.00
16,050.00
1,079,100
Sep 17, 2026
15,850.00
16,250.00
15,850.00
16,050.00
16,050.00
1,170,900
Sep 16, 2026
16,000.00
16,050.00
15,850.00
15,850.00
15,850.00
717,500
Sep 15, 2026
15,800.00
16,050.00
15,800.00
16,000.00
16,000.00
852,600
Sep 14, 2026
16,050.00
16,100.00
15,550.00
15,850.00
15,850.00
1,458,400
Sep 11, 2026
16,550.00
16,550.00
16,000.00
16,000.00
16,000.00
2,720,300
Sep 10, 2026
16,550.00
16,700.00
16,400.00
16,500.00
16,500.00
833,700
Sep 9, 2026
16,750.00
16,750.00
16,750.00
16,750.00
16,750.00
-
Sep 8, 2026
16,750.00
16,950.00
16,500.00
16,750.00
16,750.00
769,600
Sep 7, 2026
17,000.00
17,000.00
16,700.00
16,950.00
16,950.00
982,300
Sep 4, 2026
16,900.00
17,150.00
16,800.00
16,800.00
16,800.00
2,305,900
Sep 3, 2026
17,150.00
17,300.00
17,000.00
17,050.00
17,050.00
1,994,700
Sep 2, 2026
17,400.00
17,400.00
17,400.00
17,400.00
17,400.00
-
Sep 1, 2026
17,400.00
17,400.00
17,400.00
17,400.00
17,400.00
-
Aug 31, 2026
17,400.00
17,400.00
17,400.00
17,400.00
17,400.00
-
Aug 28, 2026
17,400.00
17,600.00
17,150.00
17,400.00
17,400.00
1,748,900
Aug 27, 2026
17,700.00
17,750.00
17,300.00
17,400.00
17,400.00
1,816,000
Aug 26, 2026
17,650.00
17,700.00
17,350.00
17,700.00
17,700.00
1,625,100
Aug 25, 2026
16,500.00
17,750.00
16,500.00
17,700.00
17,700.00
8,747,300
Aug 24, 2026
16,800.00
16,800.00
16,550.00
16,600.00
16,600.00
1,145,000
Aug 21, 2026
15,900.00
16,500.00
15,850.00
16,450.00
16,450.00
1,843,300
Aug 20, 2026
16,000.00
16,100.00
15,850.00
15,900.00
15,900.00
543,400
Aug 19, 2026
16,100.00
16,150.00
15,900.00
15,950.00
15,950.00
744,300
Aug 18, 2026
16,200.00
16,300.00
16,000.00
16,050.00
16,050.00
737,700
Aug 17, 2026
16,250.00
16,400.00
16,100.00
16,100.00
16,100.00
645,000
Aug 14, 2026
16,450.00
16,600.00
16,250.00
16,250.00
16,250.00
1,004,900
Aug 13, 2026
16,700.00
16,800.00
16,550.00
16,550.00
16,550.00
1,225,100
Aug 12, 2026
16,650.00
16,800.00
16,500.00
16,700.00
16,700.00
976,500
Aug 11, 2026
16,900.00
16,950.00
16,700.00
16,700.00
16,700.00
1,160,800
Aug 10, 2026
16,650.00
16,800.00
16,600.00
16,800.00
16,800.00
1,349,500
Aug 7, 2026
16,500.00
16,750.00
16,500.00
16,650.00
16,650.00
1,158,800
Aug 6, 2026
16,850.00
16,950.00
16,600.00
16,600.00
16,600.00
1,311,100
Aug 5, 2026
16,850.00
17,050.00
16,600.00
16,750.00
16,750.00
2,396,500
Aug 4, 2026
16,450.00
17,100.00
16,450.00
16,600.00
16,600.00
1,997,200
Aug 3, 2026
16,000.00
16,700.00
15,950.00
16,550.00
16,550.00
2,373,700
Jul 31, 2026
16,500.00
16,650.00
16,250.00
16,300.00
16,300.00
1,953,900
Jul 30, 2026
16,150.00
16,500.00
16,000.00
16,450.00
16,450.00
2,452,400
Jul 29, 2026
16,150.00
16,350.00
16,000.00
16,150.00
16,150.00
1,407,700
Jul 28, 2026
15,500.00
16,100.00
15,500.00
16,000.00
16,000.00
1,877,400
Jul 27, 2026
16,000.00
16,150.00
15,700.00
15,700.00
15,700.00
1,549,500
Jul 24, 2026
16,000.00
16,250.00
15,950.00
16,100.00
16,100.00
951,300
Jul 23, 2026
15,850.00
16,200.00
15,450.00
16,100.00
16,100.00
2,295,300
Jul 22, 2026
16,450.00
16,550.00
16,000.00
16,000.00
16,000.00
1,657,900
Jul 21, 2026
16,400.00
16,550.00
16,200.00
16,300.00
16,300.00
1,739,500
Jul 20, 2026
16,300.00
17,200.00
16,250.00
16,250.00
16,250.00
7,689,000
Jul 17, 2026
17,700.00
17,750.00
17,450.00
17,450.00
17,450.00
1,238,600
Jul 16, 2026
17,200.00
17,850.00
17,100.00
17,750.00
17,750.00
3,137,100
Jul 15, 2026
17,400.00
17,400.00
17,150.00
17,200.00
17,200.00
1,277,500
Jul 14, 2026
16,800.00
17,400.00
16,800.00
17,250.00
17,250.00
1,585,400
Jul 13, 2026
17,350.00
17,350.00
16,850.00
16,900.00
16,900.00
3,318,600
Jul 10, 2026
17,800.00
17,800.00
17,350.00
17,350.00
17,350.00
2,716,100
Jul 9, 2026
17,900.00
18,100.00
17,800.00
17,800.00
17,800.00
1,193,400
Jul 8, 2026
18,050.00
18,100.00
17,850.00
17,950.00
17,950.00
1,397,800
Jul 7, 2026
18,200.00
18,200.00
17,950.00
18,000.00
18,000.00
1,870,200
Jul 6, 2026
18,500.00
18,550.00
18,150.00
18,200.00
18,200.00
2,347,400
Jul 3, 2026
18,600.00
18,700.00
18,500.00
18,500.00
18,500.00
993,600
Jul 2, 2026
18,600.00
18,700.00
18,550.00
18,600.00
18,600.00
595,600
Jul 1, 2026
18,600.00
18,650.00
18,500.00
18,550.00
18,550.00
873,300
Jun 30, 2026
18,600.00
18,650.00
18,500.00
18,550.00
18,550.00
873,300
Jun 29, 2026
18,600.00
18,650.00
18,500.00
18,550.00
18,550.00
808,300
Jun 26, 2026
18,600.00
18,700.00
18,500.00
18,500.00
18,500.00
974,300
Jun 25, 2026
18,750.00
18,850.00
18,600.00
18,600.00
18,600.00
749,900
Jun 24, 2026
18,900.00
18,900.00
18,600.00
18,750.00
18,750.00
852,000
Jun 23, 2026
18,750.00
18,950.00
18,750.00
18,750.00
18,750.00
881,800
Jun 22, 2026
18,800.00
18,900.00
18,750.00
18,750.00
18,750.00
657,100
Jun 19, 2026
19,000.00
19,100.00
18,900.00
18,900.00
18,900.00
751,000
Jun 18, 2026
19,200.00
19,250.00
19,000.00
19,050.00
19,050.00
1,153,900
Jun 17, 2026
19,250.00
19,300.00
19,150.00
19,200.00
19,200.00
1,128,100
Jun 16, 2026
18,900.00
19,250.00
18,900.00
19,250.00
19,250.00
1,532,100
Jun 15, 2026
18,600.00
18,850.00
18,550.00
18,850.00
18,850.00
1,033,100
Jun 12, 2026
18,650.00
18,650.00
18,400.00
18,500.00
18,500.00
1,242,000
Jun 11, 2026
18,600.00
18,700.00
18,450.00
18,500.00
18,500.00
1,956,400
Jun 10, 2026
19,050.00
19,100.00
18,800.00
18,800.00
18,800.00
1,463,700
Jun 9, 2026
19,000.00
19,150.00
18,850.00
19,050.00
19,050.00
1,014,600
Jun 8, 2026
19,700.00
19,700.00
19,000.00
19,050.00
19,050.00
1,612,300
Jun 5, 2026
300
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
19,600.00
19,600.00
19,300.00
19,300.00
19,300.00
975,200
Jun 5, 2026
112:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
19,866.07
19,866.07
19,553.57
19,598.21
19,298.21
2,396,464
Jun 3, 2026
19,330.36
19,910.71
19,330.36
19,732.14
19,430.09
3,251,360
Jun 2, 2026
19,330.36
19,598.21
19,330.36
19,330.36
19,034.46
2,179,296
Jun 1, 2026
19,285.71
19,553.57
19,241.07
19,464.29
19,166.33
998,368
May 29, 2026
19,285.71
19,508.93
19,196.43
19,196.43
18,902.58
1,176,560
May 28, 2026
19,598.21
19,732.14
19,285.71
19,330.36
19,034.46
1,823,136
May 27, 2026
19,687.50
19,776.79
19,553.57
19,598.21
19,298.21
1,387,008
May 26, 2026
19,732.14
19,732.14
19,553.57
19,687.50
19,386.13
1,041,040
May 25, 2026
19,598.21
19,866.07
19,598.21
19,598.21
19,298.21
1,955,072
May 22, 2026
19,375.00
19,508.93
19,196.43
19,375.00
19,078.42
1,973,440
May 21, 2026
19,508.93
19,553.57
19,285.71
19,419.64
19,122.38
1,602,496
May 20, 2026
19,776.79
19,910.71
18,973.21
19,464.29
19,166.33
3,560,256
May 19, 2026
19,910.71
20,044.64
19,866.07
19,866.07
19,561.97
1,672,384
May 18, 2026
20,000.00
20,089.29
19,821.43
19,910.71
19,605.93
2,346,064
May 15, 2026
20,223.21
20,223.21
20,044.64
20,133.93
19,825.73
1,368,752
May 14, 2026
20,357.14
20,401.79
20,089.29
20,178.57
19,869.69
1,356,432
May 13, 2026
20,089.29
20,446.43
20,044.64
20,178.57
19,869.69
2,157,680
May 12, 2026
20,223.21
20,223.21
20,000.00
20,044.64
19,737.81
1,533,280
May 11, 2026
20,267.86
20,267.86
20,044.64
20,044.64
19,737.81
1,804,880
May 8, 2026
20,267.86
20,312.50
20,044.64
20,089.29
19,781.77
2,316,496
May 7, 2026
20,357.14
20,580.36
20,267.86
20,267.86
19,957.61
1,724,128
May 6, 2026
20,357.14
20,491.07
20,133.93
20,446.43
20,133.44
1,710,800
May 5, 2026
20,133.93
20,535.71
20,089.29
20,312.50
20,001.57
2,600,192
May 4, 2026
20,357.14
20,401.79
20,133.93
20,133.93
19,825.73
1,185,856
May 1, 2026
20,178.57
20,178.57
20,178.57
20,178.57
19,869.69
-
Apr 30, 2026
20,178.57
20,178.57
20,178.57
20,178.57
19,869.69
-
Apr 29, 2026
20,178.57
20,267.86
19,732.14
20,178.57
19,869.69
2,306,528
Apr 28, 2026
20,401.79
20,491.07
20,044.64
20,089.29
19,781.77
2,083,872
Apr 27, 2026
20,401.79
20,401.79
20,401.79
20,401.79
20,089.48
-
Apr 24, 2026
20,669.64
20,669.64
20,312.50
20,401.79
20,089.48
1,704,080
Apr 23, 2026
20,491.07
20,669.64
20,312.50
20,625.00
20,309.28
3,364,256
Apr 22, 2026
20,625.00
20,714.29
20,491.07
20,491.07
20,177.40
1,926,624
Apr 21, 2026
20,937.50
20,937.50
20,625.00
20,625.00
20,309.28
1,901,872
Apr 20, 2026
20,803.57
20,937.50
20,758.93
20,758.93
20,441.16
1,787,072
Apr 17, 2026
20,892.86
21,250.00
20,714.29
20,803.57
20,485.12
2,255,456
Apr 16, 2026
21,071.43
21,205.36
20,669.64
20,803.57
20,485.12
3,642,688
Apr 15, 2026
21,607.14
21,651.79
21,116.07
21,160.71
20,836.80
3,768,128
Apr 14, 2026
20,848.21
21,696.43
20,580.36
21,607.14
21,276.39
6,321,280
Apr 13, 2026
20,535.71
20,669.64
20,446.43
20,580.36
20,265.32
2,778,160
Apr 10, 2026
20,803.57
20,937.50
20,625.00
20,758.93
20,441.16
2,401,280
Apr 9, 2026
20,892.86
20,892.86
20,535.71
20,580.36
20,265.32
3,566,528
Apr 8, 2026
20,491.07
20,892.86
20,267.86
20,892.86
20,573.04
3,551,408
Apr 7, 2026
20,089.29
20,223.21
19,910.71
20,000.00
19,693.85
954,352
Apr 6, 2026
20,267.86
20,446.43
19,910.71
19,910.71
19,605.93
2,425,024
Apr 3, 2026
20,848.21
20,848.21
20,357.14
20,357.14
20,045.53
2,577,456
Apr 2, 2026
20,892.86
20,892.86
20,535.71
20,669.64
20,353.24
1,936,928
Apr 1, 2026
20,982.14
21,116.07
20,803.57
20,803.57
20,485.12
3,297,728
Mar 31, 2026
20,803.57
20,848.21
20,535.71
20,714.29
20,397.20
2,177,056
Mar 30, 2026
20,267.86
20,892.86
20,267.86
20,669.64
20,353.24
2,486,176
Mar 27, 2026
20,535.71
20,803.57
20,401.79
20,714.29
20,397.20
1,966,832
Mar 26, 2026
20,625.00
20,848.21
20,357.14
20,446.43
20,133.44
1,615,824
Mar 25, 2026
20,178.57
20,892.86
20,133.93
20,803.57
20,485.12
3,410,512
Mar 24, 2026
20,089.29
20,223.21
19,910.71
19,910.71
19,605.93
2,466,464
Mar 23, 2026
20,848.21
20,848.21
19,553.57
19,642.86
19,342.17
4,654,720
Mar 20, 2026
20,714.29
21,116.07
20,580.36
20,758.93
20,441.16
3,299,184
Mar 19, 2026
20,937.50
20,937.50
20,535.71
20,714.29
20,397.20
3,780,000
Mar 18, 2026
21,160.71
21,383.93
20,892.86
20,982.14
20,660.96
2,417,632
Mar 17, 2026
21,116.07
21,428.57
20,937.50
21,071.43
20,748.88
2,428,720
Mar 16, 2026
21,071.43
21,116.07
20,758.93
20,803.57
20,485.12
2,825,424
Mar 13, 2026
20,803.57
21,205.36
20,803.57
20,982.14
20,660.96
2,809,632
Mar 12, 2026
21,339.29
21,562.50
20,937.50
21,071.43
20,748.88
3,409,840
Mar 11, 2026
20,848.21
21,562.50
20,714.29
21,562.50
21,232.43
5,043,248
Mar 10, 2026
20,937.50
20,937.50
20,312.50
20,625.00
20,309.28
6,837,040
Mar 9, 2026
20,491.07
20,982.14
20,446.43
20,446.43
20,133.44
7,346,080
Mar 6, 2026
22,232.14
22,321.43
21,919.64
21,964.29
21,628.07
8,112,832
Mar 5, 2026
22,500.00
22,812.50
22,321.43
22,366.07
22,023.70
4,785,648
Mar 4, 2026
22,544.64
22,767.86
21,383.93
22,276.79
21,935.78
14,803,824
Mar 3, 2026
23,035.71
23,526.79
22,991.07
22,991.07
22,639.13
10,926,944
Mar 2, 2026
23,035.71
23,526.79
22,991.07
22,991.07
22,639.13
10,926,944
Feb 27, 2026
23,973.21
24,017.86
23,660.71
23,705.36
23,342.49
6,782,832
Feb 26, 2026
24,196.43
24,330.36
23,973.21
23,973.21
23,606.24
3,063,312
Feb 25, 2026
24,375.00
24,598.21
24,151.79
24,151.79
23,782.08
4,228,448
Feb 24, 2026
24,017.86
24,375.00
23,973.21
24,330.36
23,957.92
4,895,632
Feb 23, 2026
24,062.50
24,107.14
23,839.29
24,017.86
23,650.20
3,501,680
Feb 20, 2026
23,839.29
23,839.29
23,839.29
23,839.29
23,474.36
-
Feb 19, 2026
23,839.29
23,839.29
23,839.29
23,839.29
23,474.36
-
Feb 18, 2026
23,839.29
23,839.29
23,839.29
23,839.29
23,474.36
-
Feb 17, 2026
23,839.29
23,839.29
23,839.29
23,839.29
23,474.36
-
Feb 16, 2026
23,839.29
23,839.29
23,839.29
23,839.29
23,474.36
-
Feb 13, 2026
23,883.93
23,928.57
23,750.00
23,839.29
23,474.36
2,976,624
Feb 12, 2026
23,839.29
24,062.50
23,839.29
23,928.57
23,562.29
1,770,048
Feb 11, 2026
23,660.71
24,151.79
23,660.71
23,794.64
23,430.40
3,745,728
Feb 10, 2026
23,928.57
23,973.21
23,348.21
23,571.43
23,210.61
6,142,080
Feb 9, 2026
24,508.93
24,553.57
23,705.36
23,883.93
23,518.32
7,281,680
Feb 6, 2026
25,133.93
25,267.86
24,241.07
24,241.07
23,870.00
12,186,160
Feb 5, 2026
26,250.00
26,473.21
25,357.14
25,357.14
24,968.99
10,664,416
Feb 4, 2026
25,178.57
25,892.86
25,178.57
25,892.86
25,496.50
15,245,776
Feb 3, 2026
25,044.64
25,669.64
24,955.36
25,089.29
24,705.23
8,496,320
Feb 2, 2026
25,312.50
25,401.79
24,776.79
24,910.71
24,529.39
7,757,792
Jan 30, 2026
25,535.71
25,535.71
25,089.29
25,133.93
24,749.19
9,571,184
Jan 29, 2026
25,401.79
26,339.29
25,267.86
25,267.86
24,881.07
14,498,288
Jan 28, 2026
25,714.29
25,937.50
25,000.00
25,223.21
24,837.11
7,695,072
Jan 27, 2026
24,732.14
26,071.43
24,553.57
25,491.07
25,100.87
13,996,640
Jan 26, 2026
25,312.50
25,714.29
24,330.36
24,598.21
24,221.68
11,692,912
Jan 23, 2026
25,803.57
25,803.57
25,089.29
25,133.93
24,749.19
5,775,504
Jan 22, 2026
25,446.43
26,428.57
25,446.43
25,535.71
25,144.83
13,967,072
Jan 21, 2026
24,955.36
25,223.21
24,598.21
25,223.21
24,837.11
6,777,120
Jan 20, 2026
25,223.21
25,491.07
24,821.43
24,866.07
24,485.43
6,459,712
Jan 19, 2026
25,133.93
25,178.57
24,821.43
25,000.00
24,617.31
4,433,744
Jan 16, 2026
25,491.07
25,625.00
25,000.00
25,000.00
24,617.31
5,909,904
Jan 15, 2026
25,937.50
25,937.50
25,089.29
25,267.86
24,881.07
5,921,440
Jan 14, 2026
24,821.43
26,116.07
24,642.86
25,669.64
25,276.70
21,306,768
Jan 13, 2026
24,553.57
24,910.71
24,419.64
24,553.57
24,177.72
6,561,968
Jan 12, 2026
23,526.79
24,464.29
23,482.14
24,375.00
24,001.88
5,296,368
Jan 9, 2026
23,883.93
23,928.57
22,991.07
23,214.29
22,858.93
9,775,584
Jan 8, 2026
24,107.14
24,285.71
23,705.36
23,705.36
23,342.49
5,655,104
Jan 7, 2026
23,928.57
24,241.07
23,794.64
23,973.21
23,606.24
5,431,104
Jan 6, 2026
23,839.29
24,017.86
23,616.07
23,839.29
23,474.36
4,741,744
Jan 5, 2026
24,241.07
24,375.00
23,571.43
23,660.71
23,298.53
8,508,752
Jan 2, 2026
24,151.79
24,151.79
24,151.79
24,151.79
23,782.08
-
Jan 1, 2026
24,151.79
24,151.79
24,151.79
24,151.79
23,782.08
-
Dec 31, 2025
24,553.57
24,598.21
24,151.79
24,151.79
23,782.08
3,690,176
Dec 30, 2025
24,508.93
24,732.14
24,285.71
24,508.93
24,133.76
4,380,320
Dec 29, 2025
24,553.57
24,821.43
24,330.36
24,375.00
24,001.88
3,581,424
Dec 26, 2025
24,821.43
25,044.64
24,196.43
24,598.21
24,221.68
7,656,096
Dec 25, 2025
25,133.93
25,580.36
25,089.29
25,357.14
24,968.99
8,169,504
Dec 24, 2025
25,133.93
25,580.36
25,089.29
25,357.14
24,968.99
8,169,504
Dec 23, 2025
25,178.57
25,535.71
24,955.36
25,000.00
24,617.31
5,865,328
Dec 22, 2025
25,133.93
25,312.50
24,955.36
25,178.57
24,793.15
5,401,872
Dec 19, 2025
25,580.36
25,580.36
24,910.71
24,910.71
24,529.39
9,333,296
Dec 18, 2025
25,044.64
25,580.36
24,687.50
25,580.36
25,188.79
12,012,560
Dec 17, 2025
25,044.64
25,580.36
24,687.50
25,580.36
25,188.79
12,012,560
Dec 16, 2025
24,866.07
25,178.57
24,285.71
24,955.36
24,573.35
6,092,128
Dec 15, 2025
23,928.57
24,732.14
23,883.93
24,732.14
24,353.55
8,313,984
Dec 12, 2025
24,553.57
24,776.79
23,750.00
23,750.00
23,386.45
5,180,224
Dec 11, 2025
24,062.50
24,553.57
24,017.86
24,375.00
24,001.88
2,727,312
Dec 10, 2025
24,241.07
24,375.00
23,928.57
23,928.57
23,562.29
3,097,920
Dec 9, 2025
24,553.57
24,642.86
24,017.86
24,375.00
24,001.88
5,320,112
Dec 8, 2025
25,044.64
25,133.93
24,642.86
24,642.86
24,265.64
3,663,520
Dec 5, 2025
24,508.93
25,312.50
24,508.93
24,955.36
24,573.35
8,468,880
Dec 4, 2025
24,732.14
24,910.71
24,464.29
24,464.29
24,089.80
6,309,968
Dec 3, 2025
24,732.14
24,821.43
24,598.21
24,642.86
24,265.64
6,319,712
Dec 2, 2025
24,642.86
24,732.14
24,285.71
24,598.21
24,221.68
3,826,928
Dec 1, 2025
23,794.64
24,687.50
23,794.64
24,553.57
24,177.72
9,013,088
Nov 28, 2025
23,883.93
24,017.86
23,660.71
23,794.64
23,430.40
2,263,520
Nov 27, 2025
24,285.71
24,285.71
23,794.64
23,839.29
23,474.36
2,905,392
Nov 26, 2025
23,928.57
24,285.71
23,705.36
24,241.07
23,870.00
2,769,088
Nov 25, 2025
24,375.00
24,419.64
23,660.71
23,660.71
23,298.53
4,745,888
Nov 24, 2025
24,375.00
24,687.50
24,151.79
24,285.71
23,913.96
5,740,000
Nov 21, 2025
24,017.86
24,330.36
23,660.71
24,107.14
23,738.12
3,888,752
Nov 20, 2025
24,285.71
24,375.00
23,839.29
24,017.86
23,650.20
3,156,384
Nov 19, 2025
23,750.00
24,732.14
23,750.00
24,285.71
23,913.96
10,129,392
Nov 18, 2025
23,660.71
24,017.86
23,482.14
23,705.36
23,342.49
4,573,968
Nov 17, 2025
23,392.86
23,750.00
23,348.21
23,616.07
23,254.57
3,462,144
Nov 14, 2025
23,080.36
23,482.14
23,035.71
23,348.21
22,990.81
3,220,896
Nov 13, 2025
22,723.21
23,392.86
22,723.21
23,258.93
22,902.89
4,511,920
Nov 12, 2025
22,589.29
22,812.50
22,455.36
22,678.57
22,331.42
1,881,712
Nov 11, 2025
22,589.29
22,633.93
22,366.07
22,455.36
22,111.62
1,534,064
Nov 10, 2025
22,410.71
22,589.29
22,321.43
22,455.36
22,111.62
1,803,760
Nov 7, 2025
22,901.79
23,035.71
22,366.07
22,410.71
22,067.66
3,101,952
Nov 6, 2025
23,035.71
23,214.29
22,812.50
22,991.07
22,639.13
1,886,752
Nov 5, 2025
23,035.71
23,526.79
22,321.43
23,526.79
23,166.65
5,679,968
Nov 4, 2025
23,035.71
23,526.79
22,321.43
23,526.79
23,166.65
5,679,968
Nov 3, 2025
23,750.00
23,839.29
23,035.71
23,035.71
22,683.09
3,897,376
