HOSE
VND
Vinhomes Joint Stock Company (VHM.VN)
75,200.00
+1,800.00
(+2.45%)
At close: September 4 at 2:45:16 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
Sep 4, 2026
73,100.00
77,000.00
73,100.00
75,200.00
75,200.00
14,079,600
Sep 3, 2026
72,500.00
73,500.00
71,600.00
73,400.00
73,400.00
5,307,700
Sep 2, 2026
73,000.00
73,000.00
73,000.00
73,000.00
73,000.00
-
Sep 1, 2026
73,000.00
73,000.00
73,000.00
73,000.00
73,000.00
-
Aug 31, 2026
73,000.00
73,000.00
73,000.00
73,000.00
73,000.00
-
Aug 28, 2026
74,000.00
74,000.00
72,900.00
73,000.00
73,000.00
4,565,600
Aug 27, 2026
74,200.00
75,200.00
73,600.00
73,800.00
73,800.00
4,595,500
Aug 26, 2026
73,300.00
73,800.00
72,100.00
73,600.00
73,600.00
5,343,200
Aug 25, 2026
73,500.00
75,200.00
72,800.00
73,600.00
73,600.00
9,252,600
Aug 24, 2026
72,900.00
73,500.00
72,400.00
73,400.00
73,400.00
6,124,500
Aug 21, 2026
69,500.00
71,900.00
68,900.00
71,700.00
71,700.00
5,100,800
Aug 20, 2026
69,600.00
70,500.00
69,100.00
69,500.00
69,500.00
4,626,100
Aug 19, 2026
69,400.00
69,800.00
68,600.00
69,100.00
69,100.00
2,613,600
Aug 18, 2026
68,500.00
70,600.00
68,300.00
69,200.00
69,200.00
4,816,300
Aug 17, 2026
68,000.00
69,800.00
66,600.00
68,200.00
68,200.00
4,964,300
Aug 14, 2026
71,800.00
71,800.00
68,000.00
68,200.00
68,200.00
12,131,200
Aug 13, 2026
74,000.00
74,000.00
71,800.00
71,800.00
71,800.00
7,785,200
Aug 12, 2026
72,900.00
75,500.00
72,000.00
73,800.00
73,800.00
6,525,700
Aug 11, 2026
71,600.00
74,000.00
71,200.00
72,100.00
72,100.00
8,286,300
Aug 10, 2026
72,800.00
72,800.00
70,800.00
71,600.00
71,600.00
8,267,400
Aug 7, 2026
75,300.00
76,800.00
73,000.00
73,000.00
73,000.00
9,117,200
Aug 6, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
76,500.00
76,500.00
76,500.00
76,500.00
76,500.00
-
Aug 5, 2026
77,100.00
79,400.00
76,500.00
76,500.00
76,500.00
21,362,200
Aug 4, 2026
74,100.00
76,650.00
73,400.00
76,450.00
76,450.00
12,677,200
Aug 3, 2026
74,350.00
74,850.00
72,550.00
74,000.00
74,000.00
10,625,600
Jul 31, 2026
77,000.00
77,000.00
72,300.00
74,050.00
74,050.00
11,620,800
Jul 30, 2026
71,200.00
73,950.00
70,050.00
73,950.00
73,950.00
11,767,200
Jul 29, 2026
66,250.00
70,550.00
65,950.00
70,000.00
70,000.00
13,141,200
Jul 28, 2026
65,000.00
66,150.00
64,450.00
65,950.00
65,950.00
5,348,800
Jul 27, 2026
65,300.00
66,950.00
64,500.00
65,500.00
65,500.00
7,415,000
Jul 24, 2026
64,750.00
65,950.00
64,250.00
65,000.00
65,000.00
5,766,400
Jul 23, 2026
63,350.00
66,750.00
63,300.00
66,000.00
66,000.00
9,146,000
Jul 22, 2026
68,100.00
68,200.00
63,450.00
63,450.00
63,450.00
16,470,600
Jul 21, 2026
68,400.00
69,150.00
67,650.00
68,200.00
68,200.00
5,339,400
Jul 20, 2026
69,600.00
71,000.00
68,150.00
68,450.00
68,450.00
5,985,600
Jul 17, 2026
71,400.00
72,400.00
70,250.00
70,250.00
70,250.00
4,293,200
Jul 16, 2026
66,750.00
71,400.00
66,750.00
71,400.00
71,400.00
9,342,200
Jul 15, 2026
70,400.00
70,400.00
68,000.00
68,000.00
68,000.00
9,080,400
Jul 14, 2026
71,450.00
71,450.00
69,250.00
70,400.00
70,400.00
8,772,400
Jul 13, 2026
73,500.00
73,500.00
69,600.00
71,500.00
71,500.00
12,151,600
Jul 10, 2026
74,050.00
75,150.00
73,350.00
73,500.00
73,500.00
6,313,800
Jul 9, 2026
74,900.00
75,500.00
74,050.00
74,350.00
74,350.00
3,808,600
Jul 8, 2026
75,000.00
75,950.00
74,250.00
75,000.00
75,000.00
5,596,600
Jul 7, 2026
77,000.00
77,000.00
75,050.00
75,050.00
75,050.00
7,757,000
Jul 6, 2026
79,350.00
79,350.00
76,050.00
77,050.00
77,050.00
14,312,400
Jul 3, 2026
75,500.00
77,700.00
75,300.00
75,800.00
75,800.00
8,102,800
Jul 2, 2026
74,100.00
75,750.00
74,100.00
75,200.00
75,200.00
4,449,200
Jul 1, 2026
75,150.00
75,900.00
73,450.00
75,900.00
75,900.00
6,225,400
Jun 30, 2026
75,150.00
75,900.00
73,450.00
75,900.00
75,900.00
6,225,400
Jun 29, 2026
3000
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
79,000.00
79,050.00
75,050.00
75,150.00
75,150.00
12,014,400
Jun 26, 2026
78,750.00
81,950.00
78,250.00
81,000.00
78,000.00
20,896,600
Jun 25, 2026
80,000.00
80,050.00
77,300.00
78,250.00
75,351.85
9,158,400
Jun 24, 2026
78,000.00
80,250.00
77,000.00
79,800.00
76,844.45
10,849,200
Jun 23, 2026
78,950.00
81,000.00
77,700.00
78,000.00
75,111.11
13,084,200
Jun 22, 2026
73,550.00
77,700.00
72,700.00
77,700.00
74,822.23
10,946,800
Jun 19, 2026
74,750.00
74,900.00
72,650.00
72,650.00
69,959.26
20,235,200
Jun 18, 2026
72,200.00
72,200.00
72,200.00
72,200.00
69,525.93
4,781,000
Jun 17, 2026
65,600.00
68,100.00
65,250.00
67,500.00
65,000.00
14,673,600
Jun 16, 2026
68,500.00
68,750.00
67,100.00
68,250.00
65,722.23
5,457,200
Jun 15, 2026
70,000.00
71,100.00
64,500.00
68,050.00
65,529.63
16,281,800
Jun 12, 2026
73,250.00
73,600.00
69,350.00
69,350.00
66,781.48
8,684,000
Jun 11, 2026
72,800.00
73,350.00
72,000.00
72,250.00
69,574.08
3,416,800
Jun 10, 2026
73,100.00
73,750.00
72,150.00
73,400.00
70,681.48
3,138,800
Jun 9, 2026
73,600.00
73,850.00
71,950.00
73,000.00
70,296.30
4,443,000
Jun 8, 2026
74,500.00
75,250.00
72,600.00
73,350.00
70,633.34
8,452,600
Jun 5, 2026
74,500.00
76,800.00
74,500.00
76,000.00
73,185.19
7,425,400
Jun 4, 2026
74,700.00
75,400.00
73,150.00
75,000.00
72,222.23
6,554,600
Jun 3, 2026
75,100.00
75,500.00
71,100.00
74,200.00
71,451.85
12,620,600
Jun 2, 2026
76,000.00
77,300.00
75,400.00
75,400.00
72,607.41
8,011,400
Jun 1, 2026
78,500.00
79,000.00
75,150.00
76,000.00
73,185.19
9,277,600
May 29, 2026
79,900.00
80,800.00
77,900.00
78,000.00
75,111.11
11,217,200
May 28, 2026
73,000.00
78,850.00
72,600.00
78,850.00
75,929.63
17,837,000
May 27, 2026
76,900.00
77,350.00
73,700.00
73,700.00
70,970.38
14,743,200
May 26, 2026
78,950.00
79,100.00
76,900.00
76,900.00
74,051.85
6,448,000
May 25, 2026
77,500.00
79,950.00
76,550.00
79,350.00
76,411.11
7,386,800
May 22, 2026
79,300.00
79,300.00
75,250.00
76,900.00
74,051.85
13,930,000
May 21, 2026
80,650.00
81,550.00
78,500.00
79,900.00
76,940.74
9,008,800
May 20, 2026
78,000.00
81,450.00
77,250.00
79,950.00
76,988.89
13,640,200
May 19, 2026
77,000.00
79,800.00
76,050.00
78,500.00
75,592.59
9,476,400
May 18, 2026
78,800.00
80,100.00
76,500.00
77,000.00
74,148.15
10,506,400
May 15, 2026
78,500.00
79,400.00
76,850.00
79,000.00
76,074.08
9,672,800
May 14, 2026
76,450.00
78,500.00
74,350.00
78,500.00
75,592.59
11,085,000
May 13, 2026
81,050.00
81,250.00
74,500.00
76,250.00
73,425.93
22,826,800
May 12, 2026
79,500.00
81,500.00
78,300.00
80,100.00
77,133.34
12,934,200
May 11, 2026
83,000.00
86,650.00
80,500.00
80,500.00
77,518.52
16,751,600
May 8, 2026
81,000.00
82,000.00
78,300.00
82,000.00
78,962.96
14,084,800
May 7, 2026
76,300.00
80,750.00
75,550.00
80,750.00
77,759.26
17,304,200
May 6, 2026
76,500.00
77,500.00
73,600.00
75,500.00
72,703.70
11,190,400
May 5, 2026
71,000.00
75,950.00
70,900.00
75,600.00
72,800.00
13,430,600
May 4, 2026
74,250.00
74,500.00
70,850.00
71,000.00
68,370.38
11,067,600
May 1, 2026
73,000.00
73,000.00
73,000.00
73,000.00
70,296.30
-
Apr 30, 2026
73,000.00
73,000.00
73,000.00
73,000.00
70,296.30
-
Apr 29, 2026
77,400.00
77,950.00
73,000.00
73,000.00
70,296.30
13,981,200
Apr 28, 2026
70,350.00
75,500.00
70,000.00
75,500.00
72,703.70
18,696,000
Apr 27, 2026
70,600.00
70,600.00
70,600.00
70,600.00
67,985.19
-
Apr 24, 2026
74,050.00
74,300.00
70,600.00
70,600.00
67,985.19
12,095,800
Apr 23, 2026
76,000.00
76,350.00
73,100.00
74,500.00
71,740.74
11,400,200
Apr 22, 2026
71,800.00
77,400.00
70,650.00
75,150.00
72,366.67
17,306,200
Apr 21, 2026
74,500.00
77,500.00
72,900.00
72,900.00
70,200.00
10,508,600
Apr 20, 2026
68,300.00
72,550.00
65,750.00
72,550.00
69,862.96
13,683,600
Apr 17, 2026
72,300.00
73,250.00
67,750.00
67,850.00
65,337.04
18,709,600
Apr 16, 2026
68,500.00
73,000.00
68,500.00
71,550.00
68,900.00
16,481,000
Apr 15, 2026
65,150.00
68,950.00
64,650.00
68,500.00
65,962.96
13,172,600
Apr 14, 2026
62,550.00
64,450.00
61,450.00
64,450.00
62,062.96
11,151,000
Apr 13, 2026
59,550.00
62,100.00
59,100.00
61,450.00
59,174.07
7,358,800
Apr 10, 2026
62,000.00
62,000.00
60,300.00
60,550.00
58,307.41
5,001,800
Apr 9, 2026
61,750.00
63,750.00
60,950.00
61,000.00
58,740.74
10,410,400
Apr 8, 2026
58,950.00
61,500.00
58,800.00
61,500.00
59,222.22
11,068,000
Apr 7, 2026
58,500.00
59,000.00
56,750.00
57,500.00
55,370.37
6,321,400
Apr 6, 2026
59,000.00
60,350.00
58,000.00
58,500.00
56,333.34
6,417,800
Apr 3, 2026
60,400.00
62,500.00
58,900.00
59,600.00
57,392.59
12,046,000
Apr 2, 2026
58,950.00
58,950.00
58,050.00
58,950.00
56,766.67
32,640,600
Apr 1, 2026
55,100.00
55,100.00
55,100.00
55,100.00
53,059.26
4,063,000
Mar 31, 2026
51,200.00
51,900.00
51,000.00
51,500.00
49,592.59
2,974,800
Mar 30, 2026
50,400.00
51,800.00
50,100.00
51,500.00
49,592.59
5,164,400
Mar 27, 2026
51,000.00
51,750.00
50,100.00
51,500.00
49,592.59
5,095,000
Mar 26, 2026
52,150.00
52,150.00
50,550.00
50,550.00
48,677.78
5,485,200
Mar 25, 2026
50,450.00
52,100.00
49,600.00
52,100.00
50,170.37
8,654,800
Mar 24, 2026
49,700.00
49,800.00
48,250.00
49,500.00
47,666.67
5,399,000
Mar 23, 2026
49,500.00
49,500.00
46,500.00
49,000.00
47,185.19
13,191,400
Mar 20, 2026
51,000.00
51,000.00
48,500.00
50,000.00
48,148.15
12,284,400
Mar 19, 2026
50,950.00
51,750.00
50,250.00
51,150.00
49,255.56
9,193,200
Mar 18, 2026
51,100.00
52,750.00
50,750.00
51,000.00
49,111.11
9,022,600
Mar 17, 2026
50,950.00
52,200.00
50,400.00
51,000.00
49,111.11
8,718,000
Mar 16, 2026
49,000.00
51,200.00
48,450.00
50,000.00
48,148.15
9,894,600
Mar 13, 2026
47,250.00
49,000.00
46,950.00
49,000.00
47,185.19
7,978,200
Mar 12, 2026
46,850.00
47,950.00
46,750.00
47,950.00
46,174.07
8,274,800
Mar 11, 2026
44,600.00
47,950.00
44,600.00
47,950.00
46,174.07
13,468,600
Mar 10, 2026
45,150.00
46,450.00
44,150.00
44,900.00
43,237.04
11,331,200
Mar 9, 2026
44,250.00
45,550.00
44,200.00
44,200.00
42,562.96
34,465,800
Mar 6, 2026
47,500.00
48,250.00
46,500.00
47,500.00
45,740.74
13,958,400
Mar 5, 2026
47,700.00
49,500.00
46,650.00
47,500.00
45,740.74
17,957,400
Mar 4, 2026
45,700.00
47,450.00
43,500.00
46,750.00
45,018.52
25,445,400
Mar 3, 2026
51,250.00
52,550.00
50,250.00
50,250.00
48,388.89
13,156,000
Mar 2, 2026
51,250.00
52,550.00
50,250.00
50,250.00
48,388.89
13,156,000
Feb 27, 2026
54,000.00
54,750.00
52,300.00
54,000.00
52,000.00
9,830,000
Feb 26, 2026
53,000.00
56,450.00
52,800.00
53,800.00
51,807.41
12,315,200
Feb 25, 2026
55,300.00
55,300.00
53,200.00
53,500.00
51,518.52
11,095,600
Feb 24, 2026
55,250.00
55,500.00
53,550.00
55,500.00
53,444.45
9,447,600
Feb 23, 2026
54,550.00
55,700.00
54,000.00
55,350.00
53,300.00
7,358,800
Feb 20, 2026
54,500.00
54,500.00
54,500.00
54,500.00
52,481.48
-
Feb 19, 2026
54,500.00
54,500.00
54,500.00
54,500.00
52,481.48
-
Feb 18, 2026
54,500.00
54,500.00
54,500.00
54,500.00
52,481.48
-
Feb 17, 2026
54,500.00
54,500.00
54,500.00
54,500.00
52,481.48
-
Feb 16, 2026
54,500.00
54,500.00
54,500.00
54,500.00
52,481.48
-
Feb 13, 2026
54,850.00
54,900.00
52,650.00
54,500.00
52,481.48
12,489,400
Feb 12, 2026
51,800.00
54,650.00
51,050.00
54,500.00
52,481.48
13,169,800
Feb 11, 2026
51,250.00
52,250.00
51,200.00
51,500.00
49,592.59
12,406,400
Feb 10, 2026
47,300.00
50,800.00
47,000.00
50,650.00
48,774.07
17,313,600
Feb 9, 2026
48,950.00
48,950.00
46,550.00
47,500.00
45,740.74
8,926,400
Feb 6, 2026
48,800.00
50,900.00
47,550.00
48,750.00
46,944.45
16,984,400
Feb 5, 2026
45,600.00
48,800.00
45,600.00
48,800.00
46,992.59
18,858,400
Feb 4, 2026
48,750.00
49,000.00
45,400.00
45,650.00
43,959.26
27,165,600
Feb 3, 2026
48,050.00
51,000.00
47,750.00
48,650.00
46,848.15
18,697,600
Feb 2, 2026
53,550.00
53,650.00
49,300.00
49,300.00
47,474.07
18,289,000
Jan 30, 2026
53,500.00
53,700.00
52,000.00
53,000.00
51,037.04
9,428,400
Jan 29, 2026
52,250.00
53,700.00
52,050.00
53,500.00
51,518.52
12,737,600
Jan 28, 2026
54,050.00
54,500.00
51,450.00
52,150.00
50,218.52
31,017,400
Jan 27, 2026
58,750.00
59,000.00
55,300.00
55,300.00
53,251.85
20,324,000
Jan 26, 2026
62,000.00
62,050.00
58,050.00
59,450.00
57,248.15
8,318,000
Jan 23, 2026
61,050.00
63,750.00
60,550.00
61,250.00
58,981.48
14,545,200
Jan 22, 2026
60,050.00
61,450.00
59,250.00
60,250.00
58,018.52
15,942,200
Jan 21, 2026
60,500.00
63,000.00
60,150.00
61,450.00
59,174.07
18,643,200
Jan 20, 2026
62,050.00
62,250.00
59,850.00
61,500.00
59,222.22
14,012,800
Jan 19, 2026
63,450.00
63,450.00
60,250.00
62,500.00
60,185.19
10,569,400
Jan 16, 2026
60,550.00
63,400.00
60,550.00
62,050.00
59,751.85
11,548,800
Jan 15, 2026
62,000.00
62,000.00
58,750.00
60,000.00
57,777.78
38,511,400
Jan 14, 2026
67,450.00
67,450.00
62,350.00
63,150.00
60,811.11
22,770,600
Jan 13, 2026
62,850.00
67,450.00
62,850.00
67,000.00
64,518.52
18,297,000
Jan 12, 2026
69,500.00
69,500.00
65,100.00
65,100.00
62,688.89
18,287,200
Jan 9, 2026
69,300.00
71,400.00
66,300.00
70,000.00
67,407.41
19,578,600
Jan 8, 2026
75,150.00
75,450.00
69,550.00
69,550.00
66,974.08
30,468,800
Jan 7, 2026
75,000.00
75,450.00
70,500.00
74,750.00
71,981.48
19,023,000
Jan 6, 2026
69,250.00
70,900.00
68,250.00
70,900.00
68,274.08
16,919,800
Jan 5, 2026
63,400.00
66,300.00
62,600.00
66,300.00
63,844.45
20,272,400
Jan 2, 2026
62,000.00
62,000.00
62,000.00
62,000.00
59,703.70
-
Jan 1, 2026
62,000.00
62,000.00
62,000.00
62,000.00
59,703.70
-
Dec 31, 2025
58,750.00
62,850.00
57,900.00
62,000.00
59,703.70
13,661,000
Dec 30, 2025
60,000.00
60,300.00
56,500.00
58,750.00
56,574.07
13,338,000
Dec 29, 2025
55,950.00
58,850.00
55,500.00
58,850.00
56,670.37
14,648,600
Dec 26, 2025
53,150.00
55,500.00
53,150.00
55,000.00
52,962.96
33,102,400
Dec 25, 2025
58,650.00
61,450.00
57,250.00
61,400.00
59,125.93
19,899,200
Dec 24, 2025
58,650.00
61,450.00
57,250.00
61,400.00
59,125.93
19,899,200
Dec 23, 2025
54,250.00
57,450.00
53,800.00
57,450.00
55,322.22
15,563,400
Dec 22, 2025
52,000.00
53,700.00
51,100.00
53,700.00
51,711.11
9,558,200
Dec 19, 2025
47,650.00
50,750.00
47,550.00
50,750.00
48,870.37
10,697,400
Dec 18, 2025
47,450.00
47,650.00
46,350.00
47,450.00
45,692.59
6,613,000
Dec 17, 2025
47,450.00
47,650.00
46,350.00
47,450.00
45,692.59
6,613,000
Dec 16, 2025
45,650.00
47,850.00
45,250.00
47,500.00
45,740.74
11,345,400
Dec 15, 2025
47,400.00
48,000.00
45,550.00
46,250.00
44,537.04
10,826,400
Dec 12, 2025
50,500.00
50,500.00
47,050.00
47,050.00
45,307.41
13,277,400
Dec 11, 2025
50,900.00
51,650.00
50,550.00
50,550.00
48,677.78
6,234,400
Dec 10, 2025
53,500.00
53,500.00
50,100.00
51,750.00
49,833.34
15,816,800
Dec 9, 2025
55,400.00
55,700.00
52,350.00
53,750.00
51,759.26
15,199,200
Dec 8, 2025
53,500.00
55,000.00
53,000.00
55,000.00
52,962.96
9,206,000
Dec 5, 2025
52,500.00
54,250.00
52,400.00
53,500.00
51,518.52
10,287,000
Dec 4, 2025
53,100.00
53,100.00
52,100.00
52,600.00
50,651.85
9,169,600
Dec 3, 2025
53,450.00
53,500.00
52,400.00
53,400.00
51,422.22
8,954,400
Dec 2, 2025
52,950.00
53,400.00
51,800.00
53,400.00
51,422.22
9,067,400
Dec 1, 2025
52,000.00
53,650.00
51,500.00
52,850.00
50,892.59
11,759,200
Nov 28, 2025
51,000.00
51,650.00
50,650.00
51,450.00
49,544.45
6,869,400
Nov 27, 2025
51,250.00
51,800.00
50,650.00
51,250.00
49,351.85
6,280,400
Nov 26, 2025
51,400.00
51,450.00
50,050.00
51,050.00
49,159.26
8,750,400
Nov 25, 2025
51,700.00
52,000.00
50,600.00
51,300.00
49,400.00
8,915,600
Nov 24, 2025
49,650.00
52,000.00
49,350.00
51,350.00
49,448.15
12,124,600
Nov 21, 2025
48,050.00
49,650.00
48,050.00
49,650.00
47,811.11
7,894,800
Nov 20, 2025
48,350.00
49,200.00
48,000.00
48,900.00
47,088.89
6,700,600
Nov 19, 2025
48,450.00
48,450.00
47,650.00
48,450.00
46,655.55
7,482,400
Nov 18, 2025
47,850.00
48,500.00
47,000.00
48,500.00
46,703.70
7,332,000
Nov 17, 2025
47,000.00
48,150.00
47,000.00
47,500.00
45,740.74
8,192,000
Nov 14, 2025
46,500.00
46,950.00
45,250.00
46,950.00
45,211.11
6,560,800
Nov 13, 2025
47,250.00
47,450.00
45,800.00
46,650.00
44,922.22
8,584,000
Nov 12, 2025
45,050.00
47,500.00
45,050.00
47,000.00
45,259.26
9,441,000
Nov 11, 2025
43,450.00
45,700.00
43,450.00
45,000.00
43,333.34
16,931,200
Nov 10, 2025
45,100.00
46,000.00
43,450.00
43,450.00
41,840.74
12,698,400
Nov 7, 2025
48,750.00
49,000.00
46,000.00
46,000.00
44,296.30
19,582,400
Nov 6, 2025
49,800.00
50,750.00
48,800.00
49,450.00
47,618.52
9,180,600
Nov 5, 2025
49,200.00
51,000.00
49,200.00
50,100.00
48,244.45
9,128,200
Nov 4, 2025
49,200.00
51,000.00
49,200.00
50,100.00
48,244.45
9,128,200
Nov 3, 2025
49,800.00
50,700.00
48,900.00
49,250.00
47,425.93
10,166,200
Oct 31, 2025
51,900.00
52,500.00
50,400.00
52,000.00
50,074.07
7,382,600
Oct 30, 2025
53,550.00
53,550.00
51,350.00
51,900.00
49,977.78
7,363,400
Oct 29, 2025
52,100.00
53,500.00
49,550.00
53,500.00
51,518.52
27,122,400
Oct 28, 2025
57,500.00
58,000.00
53,250.00
53,250.00
51,277.78
14,328,600
Oct 27, 2025
57,500.00
58,000.00
53,250.00
53,250.00
51,277.78
14,328,600
Oct 24, 2025
56,500.00
58,550.00
55,600.00
57,500.00
55,370.37
12,767,800
Oct 23, 2025
56,000.00
56,500.00
52,000.00
56,500.00
54,407.41
15,403,200
Oct 22, 2025
54,500.00
57,500.00
53,450.00
55,450.00
53,396.30
16,476,600
Oct 21, 2025
57,000.00
57,500.00
54,000.00
54,000.00
52,000.00
23,269,600
Oct 20, 2025
57,000.00
57,500.00
54,000.00
54,000.00
52,000.00
23,269,600
Oct 17, 2025
61,900.00
61,900.00
60,200.00
61,000.00
58,740.74
18,951,800
Oct 16, 2025
63,750.00
63,800.00
61,300.00
62,000.00
59,703.70
14,118,600
Oct 15, 2025
62,250.00
65,750.00
62,250.00
63,500.00
61,148.15
27,320,400
Oct 14, 2025
61,500.00
63,000.00
61,050.00
62,100.00
59,800.00
24,624,400
Oct 13, 2025
61,500.00
63,000.00
61,050.00
62,100.00
59,800.00
24,624,400
Oct 10, 2025
54,150.00
57,500.00
54,050.00
57,500.00
55,370.37
25,784,400
Oct 9, 2025
51,750.00
53,750.00
50,600.00
53,750.00
51,759.26
17,978,600
Oct 8, 2025
51,500.00
52,300.00
51,100.00
51,550.00
49,640.74
12,857,200
Oct 7, 2025
51,950.00
51,950.00
50,250.00
51,350.00
49,448.15
11,945,600
Oct 6, 2025
51,950.00
51,950.00
50,250.00
51,350.00
49,448.15
11,945,600
Oct 3, 2025
50,600.00
51,000.00
49,300.00
49,300.00
47,474.07
11,642,200
Oct 2, 2025
51,500.00
52,250.00
50,400.00
50,600.00
48,725.93
7,007,000
Oct 1, 2025
51,250.00
52,900.00
51,050.00
51,500.00
49,592.59
9,757,000
Sep 30, 2025
49,450.00
52,650.00
48,800.00
50,950.00
49,062.96
12,929,400
Sep 29, 2025
49,450.00
52,650.00
48,800.00
50,950.00
49,062.96
12,929,400
Sep 26, 2025
48,500.00
49,950.00
48,050.00
49,750.00
47,907.41
9,430,800
Sep 25, 2025
48,900.00
49,200.00
47,650.00
49,000.00
47,185.19
9,445,000
Sep 24, 2025
49,100.00
49,550.00
48,250.00
49,350.00
47,522.22
6,465,000
Sep 23, 2025
50,900.00
51,600.00
47,300.00
49,750.00
47,907.41
21,592,200
Sep 22, 2025
50,900.00
51,600.00
47,300.00
49,750.00
47,907.41
21,592,200
Sep 19, 2025
52,050.00
54,100.00
51,250.00
51,750.00
49,833.34
11,439,800
Sep 18, 2025
51,000.00
52,200.00
50,600.00
51,450.00
49,544.45
6,844,000
Sep 17, 2025
52,350.00
52,350.00
51,350.00
51,350.00
49,448.15
4,016,400
Sep 16, 2025
52,000.00
52,350.00
51,250.00
52,250.00
50,314.82
5,885,200
Sep 15, 2025
52,000.00
52,350.00
51,250.00
52,250.00
50,314.82
5,885,200
Sep 12, 2025
50,450.00
53,000.00
50,050.00
52,950.00
50,988.89
8,092,000
Sep 11, 2025
50,750.00
51,200.00
49,850.00
50,900.00
49,014.82
7,795,800
Sep 10, 2025
50,000.00
50,700.00
49,400.00
50,700.00
48,822.22
5,703,000
Sep 9, 2025
49,500.00
50,500.00
49,400.00
50,000.00
48,148.15
6,454,000
Sep 8, 2025
49,500.00
50,500.00
49,400.00
50,000.00
48,148.15
6,454,000
Sep 5, 2025
51,000.00
51,250.00
49,600.00
51,150.00
49,255.56
11,008,200
Sep 4, 2025
51,550.00
51,850.00
50,500.00
51,350.00
49,448.15
6,430,400
