Shenzhen - Delayed Quote • CNY
Guangdong Vanward New Electric Co., Ltd. (002543.SZ)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY 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 26, 2024 | 10.32 | 10.70 | 10.27 | 10.56 | 10.56 | 10,563,859 |
| Apr 25, 2024 | 10.64 | 10.64 | 10.35 | 10.42 | 10.42 | 5,835,424 |
| Apr 24, 2024 | 10.47 | 10.70 | 10.39 | 10.65 | 10.65 | 6,592,506 |
| Apr 23, 2024 | 10.76 | 10.84 | 10.45 | 10.55 | 10.55 | 8,281,111 |
| Apr 22, 2024 | 11.10 | 11.17 | 10.69 | 10.72 | 10.72 | 11,821,115 |
| Apr 19, 2024 | 11.00 | 11.36 | 10.93 | 11.14 | 11.14 | 10,650,833 |
| Apr 18, 2024 | 11.10 | 11.46 | 11.02 | 11.10 | 11.10 | 16,277,396 |
| Apr 17, 2024 | 10.35 | 11.57 | 10.23 | 11.42 | 11.42 | 22,804,911 |
| Apr 16, 2024 | 10.31 | 10.80 | 10.03 | 10.52 | 10.52 | 12,733,589 |
| Apr 15, 2024 | 10.50 | 10.69 | 10.19 | 10.41 | 10.41 | 10,210,303 |
| Apr 12, 2024 | 10.13 | 10.52 | 10.11 | 10.42 | 10.42 | 10,946,456 |
| Apr 11, 2024 | 9.86 | 10.13 | 9.82 | 10.05 | 10.05 | 4,357,922 |
| Apr 10, 2024 | 10.00 | 10.13 | 9.83 | 9.90 | 9.90 | 4,883,436 |
| Apr 9, 2024 | 10.10 | 10.12 | 9.95 | 10.01 | 10.01 | 5,474,912 |
| Apr 8, 2024 | 10.09 | 10.35 | 9.98 | 10.20 | 10.20 | 10,560,489 |
| Apr 3, 2024 | 9.75 | 10.58 | 9.72 | 10.29 | 10.29 | 12,825,940 |
| Apr 2, 2024 | 9.72 | 9.82 | 9.68 | 9.82 | 9.82 | 4,899,330 |
| Apr 1, 2024 | 9.68 | 9.83 | 9.64 | 9.73 | 9.73 | 4,918,125 |
| Mar 29, 2024 | 9.64 | 9.67 | 9.52 | 9.68 | 9.68 | 2,505,300 |
| Mar 28, 2024 | 9.44 | 9.63 | 9.39 | 9.60 | 9.60 | 5,012,210 |
| Mar 27, 2024 | 9.49 | 9.61 | 9.38 | 9.38 | 9.38 | 3,972,472 |
| Mar 26, 2024 | 9.38 | 9.52 | 9.33 | 9.50 | 9.50 | 4,109,768 |
| Mar 25, 2024 | 9.30 | 9.60 | 9.30 | 9.39 | 9.39 | 5,132,006 |
| Mar 22, 2024 | 9.46 | 9.46 | 9.28 | 9.33 | 9.33 | 5,071,938 |
| Mar 21, 2024 | 9.53 | 9.53 | 9.41 | 9.49 | 9.49 | 4,416,428 |
| Mar 20, 2024 | 9.54 | 9.58 | 9.40 | 9.49 | 9.49 | 4,450,578 |
| Mar 19, 2024 | 9.63 | 9.71 | 9.55 | 9.57 | 9.57 | 4,953,410 |
| Mar 18, 2024 | 9.74 | 9.75 | 9.57 | 9.65 | 9.65 | 6,326,950 |
| Mar 15, 2024 | 9.49 | 9.70 | 9.40 | 9.70 | 9.70 | 8,802,220 |
| Mar 14, 2024 | 9.46 | 9.55 | 9.30 | 9.47 | 9.47 | 5,570,532 |
| Mar 13, 2024 | 9.40 | 9.41 | 9.24 | 9.39 | 9.39 | 4,834,723 |
| Mar 12, 2024 | 9.48 | 9.52 | 9.28 | 9.35 | 9.35 | 6,271,521 |
| Mar 11, 2024 | 9.56 | 9.58 | 9.37 | 9.48 | 9.48 | 5,491,242 |
| Mar 8, 2024 | 9.40 | 9.62 | 9.36 | 9.56 | 9.56 | 5,871,763 |
| Mar 7, 2024 | 9.64 | 9.86 | 9.42 | 9.44 | 9.44 | 7,535,518 |
| Mar 6, 2024 | 9.32 | 9.63 | 9.32 | 9.48 | 9.48 | 7,970,618 |
| Mar 5, 2024 | 9.51 | 9.51 | 9.26 | 9.41 | 9.41 | 7,971,069 |
| Mar 4, 2024 | 9.23 | 9.58 | 9.23 | 9.54 | 9.54 | 12,150,313 |
| Mar 1, 2024 | 9.13 | 9.19 | 9.03 | 9.11 | 9.11 | 4,586,177 |
| Feb 29, 2024 | 8.64 | 9.08 | 8.64 | 9.07 | 9.07 | 5,512,358 |
| Feb 28, 2024 | 9.18 | 9.33 | 8.77 | 8.78 | 8.78 | 9,039,745 |
| Feb 27, 2024 | 9.15 | 9.20 | 9.03 | 9.19 | 9.19 | 5,087,466 |
| Feb 26, 2024 | 9.11 | 9.23 | 9.01 | 9.09 | 9.09 | 6,998,537 |
| Feb 23, 2024 | 8.99 | 9.04 | 8.80 | 8.98 | 8.98 | 3,893,166 |
| Feb 22, 2024 | 8.90 | 9.13 | 8.85 | 8.99 | 8.99 | 5,063,957 |
| Feb 21, 2024 | 8.83 | 9.15 | 8.83 | 8.92 | 8.92 | 7,323,630 |
| Feb 20, 2024 | 8.81 | 8.93 | 8.69 | 8.90 | 8.90 | 4,247,237 |
| Feb 19, 2024 | 8.80 | 8.88 | 8.69 | 8.84 | 8.84 | 5,014,274 |
| Feb 8, 2024 | 8.30 | 8.79 | 8.13 | 8.69 | 8.69 | 5,977,738 |
| Feb 7, 2024 | 8.18 | 8.39 | 8.12 | 8.24 | 8.24 | 4,678,595 |
| Feb 6, 2024 | 7.79 | 8.39 | 7.51 | 8.24 | 8.24 | 6,409,447 |
| Feb 5, 2024 | 8.26 | 8.26 | 7.73 | 7.95 | 7.95 | 6,358,497 |
| Feb 2, 2024 | 8.30 | 8.59 | 8.08 | 8.35 | 8.35 | 6,744,800 |
| Feb 1, 2024 | 8.41 | 8.46 | 8.15 | 8.33 | 8.33 | 4,507,954 |
| Jan 31, 2024 | 8.60 | 8.60 | 8.33 | 8.41 | 8.41 | 4,045,440 |
| Jan 30, 2024 | 8.80 | 8.83 | 8.59 | 8.62 | 8.62 | 3,271,008 |
| Jan 29, 2024 | 8.86 | 8.95 | 8.72 | 8.75 | 8.75 | 3,850,613 |
| Jan 26, 2024 | 8.93 | 9.06 | 8.85 | 8.90 | 8.90 | 4,700,517 |
| Jan 25, 2024 | 8.74 | 8.92 | 8.65 | 8.90 | 8.90 | 7,080,264 |
| Jan 24, 2024 | 8.35 | 8.88 | 8.31 | 8.80 | 8.80 | 10,051,281 |
| Jan 23, 2024 | 8.27 | 8.41 | 7.95 | 8.37 | 8.37 | 7,197,054 |
| Jan 22, 2024 | 8.78 | 8.84 | 8.25 | 8.32 | 8.32 | 8,615,869 |
| Jan 19, 2024 | 8.92 | 9.02 | 8.82 | 8.83 | 8.83 | 5,567,000 |
| Jan 18, 2024 | 9.06 | 9.06 | 8.70 | 8.98 | 8.98 | 10,840,800 |
| Jan 17, 2024 | 9.21 | 9.33 | 9.12 | 9.12 | 9.12 | 9,496,300 |
| Jan 16, 2024 | 9.07 | 9.28 | 8.99 | 9.22 | 9.22 | 9,296,398 |
| Jan 15, 2024 | 8.85 | 9.26 | 8.78 | 9.12 | 9.12 | 8,419,512 |
| Jan 12, 2024 | 8.90 | 9.01 | 8.86 | 8.86 | 8.86 | 5,158,834 |
| Jan 11, 2024 | 9.00 | 9.00 | 8.86 | 8.94 | 8.94 | 6,013,579 |
| Jan 10, 2024 | 8.96 | 9.08 | 8.85 | 9.00 | 9.00 | 6,266,118 |
| Jan 9, 2024 | 8.84 | 9.00 | 8.83 | 8.96 | 8.96 | 7,068,401 |
| Jan 8, 2024 | 8.91 | 9.04 | 8.85 | 8.85 | 8.85 | 8,934,242 |
| Jan 5, 2024 | 9.38 | 9.38 | 8.96 | 9.02 | 9.02 | 14,492,159 |
| Jan 4, 2024 | 9.23 | 9.50 | 9.10 | 9.37 | 9.37 | 16,572,231 |
| Jan 3, 2024 | 8.99 | 9.53 | 8.86 | 9.27 | 9.27 | 21,968,066 |
| Jan 2, 2024 | 8.88 | 9.07 | 8.84 | 8.97 | 8.97 | 11,719,252 |
| Dec 29, 2023 | 8.95 | 9.04 | 8.86 | 8.92 | 8.92 | 13,769,194 |
| Dec 28, 2023 | 8.78 | 9.08 | 8.67 | 9.00 | 9.00 | 17,684,119 |
| Dec 27, 2023 | 8.85 | 8.86 | 8.62 | 8.84 | 8.84 | 12,858,668 |
| Dec 26, 2023 | 8.74 | 9.08 | 8.60 | 8.95 | 8.95 | 21,268,078 |
| Dec 25, 2023 | 8.82 | 8.88 | 8.61 | 8.80 | 8.80 | 19,749,909 |
| Dec 22, 2023 | 8.66 | 9.23 | 8.49 | 8.94 | 8.94 | 26,393,580 |
| Dec 21, 2023 | 8.28 | 8.42 | 8.18 | 8.42 | 8.42 | 3,889,884 |
| Dec 20, 2023 | 8.32 | 8.40 | 8.24 | 8.25 | 8.25 | 2,095,637 |
| Dec 19, 2023 | 8.34 | 8.40 | 8.26 | 8.32 | 8.32 | 2,442,001 |
| Dec 18, 2023 | 8.45 | 8.45 | 8.33 | 8.35 | 8.35 | 5,519,880 |
| Dec 15, 2023 | 8.39 | 8.52 | 8.36 | 8.48 | 8.48 | 4,629,693 |
| Dec 14, 2023 | 8.37 | 8.48 | 8.31 | 8.39 | 8.39 | 4,381,000 |
| Dec 13, 2023 | 8.40 | 8.46 | 8.29 | 8.36 | 8.36 | 3,571,131 |
| Dec 12, 2023 | 8.23 | 8.41 | 8.14 | 8.39 | 8.39 | 5,619,700 |
| Dec 11, 2023 | 8.41 | 8.41 | 8.10 | 8.22 | 8.22 | 8,520,914 |
| Dec 8, 2023 | 8.32 | 8.60 | 8.32 | 8.43 | 8.43 | 9,035,098 |
| Dec 7, 2023 | 8.20 | 8.43 | 8.20 | 8.40 | 8.40 | 6,834,083 |
| Dec 6, 2023 | 8.09 | 8.27 | 8.09 | 8.21 | 8.21 | 4,297,343 |
| Dec 5, 2023 | 8.25 | 8.25 | 8.10 | 8.10 | 8.10 | 3,789,400 |
| Dec 4, 2023 | 8.34 | 8.39 | 8.20 | 8.26 | 8.26 | 6,213,000 |
| Dec 1, 2023 | 8.40 | 8.47 | 8.33 | 8.35 | 8.35 | 4,581,239 |
| Nov 30, 2023 | 8.44 | 8.49 | 8.33 | 8.40 | 8.40 | 3,455,471 |
| Nov 29, 2023 | 8.45 | 8.51 | 8.43 | 8.45 | 8.45 | 3,983,800 |
| Nov 28, 2023 | 8.31 | 8.45 | 8.26 | 8.43 | 8.43 | 4,005,355 |
| Nov 27, 2023 | 8.44 | 8.45 | 8.20 | 8.30 | 8.30 | 5,075,760 |
| Nov 24, 2023 | 8.49 | 8.52 | 8.42 | 8.44 | 8.44 | 2,381,700 |
| Nov 23, 2023 | 8.39 | 8.51 | 8.38 | 8.49 | 8.49 | 2,998,028 |
| Nov 22, 2023 | 8.42 | 8.46 | 8.40 | 8.41 | 8.41 | 3,001,315 |
| Nov 21, 2023 | 8.47 | 8.54 | 8.44 | 8.45 | 8.45 | 3,695,200 |
| Nov 20, 2023 | 8.55 | 8.55 | 8.43 | 8.46 | 8.46 | 3,684,279 |
| Nov 17, 2023 | 8.41 | 8.52 | 8.35 | 8.52 | 8.52 | 3,829,799 |
| Nov 16, 2023 | 8.44 | 8.45 | 8.37 | 8.40 | 8.40 | 3,108,600 |
| Nov 15, 2023 | 8.41 | 8.45 | 8.37 | 8.43 | 8.43 | 3,516,683 |
| Nov 14, 2023 | 8.42 | 8.42 | 8.34 | 8.39 | 8.39 | 3,572,639 |
| Nov 13, 2023 | 8.44 | 8.46 | 8.31 | 8.39 | 8.39 | 5,027,196 |
| Nov 10, 2023 | 8.39 | 8.44 | 8.33 | 8.43 | 8.43 | 4,063,512 |
| Nov 9, 2023 | 8.40 | 8.45 | 8.38 | 8.43 | 8.43 | 3,360,672 |
| Nov 8, 2023 | 8.42 | 8.43 | 8.35 | 8.39 | 8.39 | 3,662,101 |
| Nov 7, 2023 | 8.41 | 8.42 | 8.31 | 8.40 | 8.40 | 4,403,501 |
| Nov 6, 2023 | 8.35 | 8.43 | 8.31 | 8.39 | 8.39 | 4,715,792 |
| Nov 3, 2023 | 8.35 | 8.42 | 8.31 | 8.34 | 8.34 | 3,234,187 |
| Nov 2, 2023 | 8.40 | 8.45 | 8.33 | 8.34 | 8.34 | 3,629,297 |
| Nov 1, 2023 | 8.37 | 8.41 | 8.28 | 8.37 | 8.37 | 4,950,773 |
| Oct 31, 2023 | 8.37 | 8.43 | 8.28 | 8.35 | 8.35 | 4,573,900 |
| Oct 30, 2023 | 8.50 | 8.65 | 8.31 | 8.37 | 8.37 | 6,417,004 |
| Oct 27, 2023 | 8.24 | 8.38 | 8.17 | 8.34 | 8.34 | 3,762,803 |
| Oct 26, 2023 | 8.24 | 8.29 | 8.10 | 8.21 | 8.21 | 2,650,770 |
| Oct 25, 2023 | 8.08 | 8.28 | 8.05 | 8.25 | 8.25 | 3,837,600 |
| Oct 24, 2023 | 7.91 | 8.08 | 7.90 | 8.07 | 8.07 | 3,359,600 |
| Oct 23, 2023 | 7.95 | 8.10 | 7.89 | 7.91 | 7.91 | 3,792,600 |
| Oct 20, 2023 | 8.15 | 8.20 | 8.09 | 8.10 | 8.10 | 3,974,359 |
| Oct 19, 2023 | 8.20 | 8.28 | 8.15 | 8.18 | 8.18 | 3,286,100 |
| Oct 18, 2023 | 8.30 | 8.35 | 8.20 | 8.20 | 8.20 | 3,000,943 |
| Oct 17, 2023 | 8.24 | 8.34 | 8.19 | 8.30 | 8.30 | 3,323,673 |
| Oct 16, 2023 | 8.22 | 8.33 | 8.11 | 8.29 | 8.29 | 5,798,696 |
| Oct 13, 2023 | 8.34 | 8.38 | 8.22 | 8.26 | 8.26 | 4,535,155 |
| Oct 12, 2023 | 8.36 | 8.44 | 8.31 | 8.39 | 8.39 | 3,521,532 |
| Oct 11, 2023 | 8.32 | 8.38 | 8.23 | 8.31 | 8.31 | 4,187,884 |
| Oct 10, 2023 | 8.44 | 8.49 | 8.16 | 8.25 | 8.25 | 5,530,749 |
| Oct 9, 2023 | 8.48 | 8.49 | 8.36 | 8.46 | 8.46 | 5,382,832 |
| Sep 28, 2023 | 8.31 | 8.53 | 8.28 | 8.48 | 8.48 | 4,816,000 |
| Sep 27, 2023 | 8.29 | 8.37 | 8.21 | 8.31 | 8.31 | 3,161,014 |
| Sep 26, 2023 | 8.38 | 8.40 | 8.28 | 8.30 | 8.30 | 6,058,144 |
| Sep 25, 2023 | 8.54 | 8.60 | 8.39 | 8.41 | 8.41 | 7,517,000 |
| Sep 22, 2023 | 8.44 | 8.62 | 8.41 | 8.61 | 8.61 | 11,570,438 |
| Sep 21, 2023 | 8.42 | 8.45 | 8.37 | 8.41 | 8.41 | 2,798,600 |
| Sep 20, 2023 | 8.42 | 8.51 | 8.39 | 8.44 | 8.44 | 4,721,500 |
| Sep 19, 2023 | 8.47 | 8.49 | 8.38 | 8.44 | 8.44 | 3,979,900 |
| Sep 18, 2023 | 8.34 | 8.49 | 8.23 | 8.48 | 8.48 | 5,123,752 |
| Sep 15, 2023 | 8.36 | 8.40 | 8.27 | 8.37 | 8.37 | 3,688,400 |
| Sep 14, 2023 | 8.37 | 8.42 | 8.29 | 8.36 | 8.36 | 2,818,400 |
| Sep 13, 2023 | 8.41 | 8.49 | 8.34 | 8.39 | 8.39 | 4,216,400 |
| Sep 12, 2023 | 8.33 | 8.46 | 8.28 | 8.44 | 8.44 | 4,525,518 |
| Sep 11, 2023 | 8.30 | 8.40 | 8.25 | 8.34 | 8.34 | 4,556,029 |
| Sep 8, 2023 | 8.32 | 8.36 | 8.27 | 8.32 | 8.32 | 3,237,600 |
| Sep 7, 2023 | 8.51 | 8.52 | 8.29 | 8.35 | 8.35 | 5,815,235 |
| Sep 6, 2023 | 8.50 | 8.58 | 8.45 | 8.47 | 8.47 | 5,706,756 |
| Sep 5, 2023 | 8.54 | 8.59 | 8.45 | 8.55 | 8.55 | 6,018,191 |
| Sep 4, 2023 | 8.40 | 8.57 | 8.40 | 8.54 | 8.54 | 8,166,956 |
| Sep 1, 2023 | 8.34 | 8.42 | 8.27 | 8.39 | 8.39 | 6,893,313 |
| Aug 31, 2023 | 8.20 | 8.40 | 8.20 | 8.37 | 8.37 | 10,851,695 |
| Aug 30, 2023 | 8.16 | 8.32 | 8.15 | 8.27 | 8.27 | 8,979,976 |
| Aug 29, 2023 | 7.88 | 8.18 | 7.79 | 8.16 | 8.16 | 14,135,255 |
| Aug 28, 2023 | 7.84 | 8.14 | 7.82 | 7.98 | 7.98 | 23,544,636 |
| Aug 25, 2023 | 7.50 | 7.53 | 7.38 | 7.40 | 7.40 | 3,518,234 |
| Aug 24, 2023 | 7.55 | 7.63 | 7.43 | 7.52 | 7.52 | 2,994,506 |
| Aug 23, 2023 | 7.64 | 7.67 | 7.51 | 7.56 | 7.56 | 2,387,156 |
| Aug 22, 2023 | 7.71 | 7.76 | 7.53 | 7.63 | 7.63 | 3,068,500 |
| Aug 21, 2023 | 7.73 | 7.85 | 7.70 | 7.71 | 7.71 | 2,323,700 |
| Aug 18, 2023 | 7.88 | 7.90 | 7.75 | 7.76 | 7.76 | 1,716,400 |
| Aug 17, 2023 | 7.78 | 7.86 | 7.65 | 7.85 | 7.85 | 2,342,600 |
| Aug 16, 2023 | 7.80 | 7.86 | 7.76 | 7.77 | 7.77 | 1,299,100 |
| Aug 15, 2023 | 7.88 | 7.89 | 7.76 | 7.82 | 7.82 | 2,046,851 |
| Aug 14, 2023 | 7.81 | 7.88 | 7.73 | 7.88 | 7.88 | 3,708,200 |
| Aug 11, 2023 | 8.02 | 8.10 | 7.87 | 7.88 | 7.88 | 5,134,800 |
| Aug 10, 2023 | 7.96 | 8.24 | 7.92 | 8.07 | 8.07 | 5,846,545 |
| Aug 9, 2023 | 8.02 | 8.05 | 7.94 | 7.95 | 7.95 | 2,362,500 |
| Aug 8, 2023 | 8.14 | 8.15 | 7.99 | 8.03 | 8.03 | 3,331,019 |
| Aug 7, 2023 | 8.21 | 8.21 | 8.11 | 8.15 | 8.15 | 3,493,318 |
| Aug 4, 2023 | 8.22 | 8.25 | 8.19 | 8.21 | 8.21 | 2,762,657 |
| Aug 3, 2023 | 8.18 | 8.20 | 8.13 | 8.19 | 8.19 | 2,429,798 |
| Aug 2, 2023 | 8.17 | 8.25 | 8.15 | 8.22 | 8.22 | 3,474,700 |
| Aug 1, 2023 | 8.17 | 8.21 | 8.11 | 8.18 | 8.18 | 2,861,878 |
| Jul 31, 2023 | 8.19 | 8.22 | 8.13 | 8.17 | 8.17 | 5,074,771 |
| Jul 28, 2023 | 8.05 | 8.18 | 8.05 | 8.16 | 8.16 | 4,138,997 |
| Jul 27, 2023 | 8.12 | 8.14 | 8.05 | 8.06 | 8.06 | 2,861,471 |
| Jul 26, 2023 | 8.18 | 8.19 | 8.08 | 8.10 | 8.10 | 4,396,269 |
| Jul 25, 2023 | 8.07 | 8.21 | 8.04 | 8.21 | 8.21 | 7,307,652 |
| Jul 24, 2023 | 8.08 | 8.10 | 7.97 | 8.03 | 8.03 | 2,938,748 |
| Jul 21, 2023 | 8.01 | 8.08 | 7.98 | 8.04 | 8.04 | 1,896,400 |
| Jul 20, 2023 | 8.11 | 8.18 | 8.01 | 8.04 | 8.04 | 2,544,227 |
| Jul 19, 2023 | 8.06 | 8.12 | 8.04 | 8.08 | 8.08 | 1,583,078 |
| Jul 18, 2023 | 8.05 | 8.10 | 8.00 | 8.09 | 8.09 | 2,664,893 |
| Jul 17, 2023 | 8.00 | 8.06 | 7.96 | 8.06 | 8.06 | 3,745,882 |
| Jul 14, 2023 | 7.98 | 8.02 | 7.95 | 7.96 | 7.96 | 1,852,451 |
| Jul 13, 2023 | 7.95 | 8.03 | 7.95 | 8.00 | 8.00 | 1,814,700 |
| Jul 12, 2023 | 8.04 | 8.06 | 7.94 | 7.96 | 7.96 | 1,834,859 |
| Jul 11, 2023 | 7.99 | 8.02 | 7.93 | 8.02 | 8.02 | 1,723,216 |
| Jul 10, 2023 | 7.99 | 8.06 | 7.93 | 7.96 | 7.96 | 1,820,200 |
| Jul 7, 2023 | 7.92 | 8.01 | 7.92 | 7.99 | 7.99 | 2,002,200 |
| Jul 6, 2023 | 8.02 | 8.02 | 7.96 | 7.99 | 7.99 | 1,744,195 |
| Jul 5, 2023 | 7.98 | 8.07 | 7.97 | 7.98 | 7.98 | 2,215,132 |
| Jul 4, 2023 | 8.00 | 8.04 | 7.94 | 8.02 | 8.02 | 2,502,761 |
| Jul 3, 2023 | 7.92 | 8.01 | 7.92 | 8.00 | 8.00 | 3,887,389 |
| Jun 30, 2023 | 7.89 | 7.95 | 7.85 | 7.91 | 7.91 | 2,886,232 |
| Jun 29, 2023 | 7.75 | 7.84 | 7.71 | 7.83 | 7.83 | 2,803,000 |
| Jun 28, 2023 | 7.77 | 7.77 | 7.59 | 7.75 | 7.75 | 2,410,100 |
| Jun 27, 2023 | 7.61 | 7.77 | 7.59 | 7.76 | 7.76 | 3,438,079 |
| Jun 26, 2023 | 7.71 | 7.75 | 7.54 | 7.56 | 7.56 | 3,054,987 |
| Jun 21, 2023 | 7.77 | 7.81 | 7.72 | 7.72 | 7.72 | 2,315,626 |
| Jun 20, 2023 | 7.82 | 7.83 | 7.76 | 7.77 | 7.77 | 2,757,232 |
| Jun 19, 2023 | 7.93 | 7.94 | 7.78 | 7.82 | 7.82 | 2,923,000 |
| Jun 16, 2023 | 7.91 | 7.96 | 7.90 | 7.91 | 7.91 | 3,499,589 |
| Jun 15, 2023 | 7.95 | 8.01 | 7.87 | 7.94 | 7.94 | 6,066,789 |
| Jun 14, 2023 | 7.79 | 8.19 | 7.73 | 8.04 | 8.04 | 9,316,709 |
| Jun 13, 2023 | 7.79 | 7.86 | 7.75 | 7.79 | 7.79 | 3,727,745 |
| Jun 12, 2023 | 7.75 | 7.87 | 7.69 | 7.83 | 7.83 | 3,725,688 |
| Jun 9, 2023 | 7.80 | 7.82 | 7.70 | 7.77 | 7.77 | 2,771,777 |
| Jun 8, 2023 | 7.80 | 7.83 | 7.69 | 7.76 | 7.76 | 3,731,311 |
| Jun 7, 2023 | 7.90 | 7.95 | 7.79 | 7.81 | 7.81 | 3,811,317 |
| Jun 6, 2023 | 8.06 | 8.09 | 7.90 | 7.95 | 7.95 | 4,657,740 |
| Jun 5, 2023 | 0.40 Dividend | |||||
| Jun 5, 2023 | 8.40 | 8.40 | 7.98 | 8.04 | 8.04 | 11,786,565 |
| Jun 2, 2023 | 8.40 | 8.78 | 8.40 | 8.77 | 8.37 | 9,649,094 |
| Jun 1, 2023 | 8.61 | 8.61 | 8.41 | 8.41 | 8.03 | 5,308,566 |
| May 31, 2023 | 8.68 | 8.68 | 8.58 | 8.60 | 8.21 | 2,183,564 |
| May 30, 2023 | 8.58 | 8.69 | 8.55 | 8.66 | 8.27 | 2,437,447 |
| May 29, 2023 | 8.65 | 8.72 | 8.59 | 8.62 | 8.23 | 2,983,100 |
| May 26, 2023 | 8.64 | 8.64 | 8.46 | 8.56 | 8.17 | 2,094,479 |
| May 25, 2023 | 8.59 | 8.70 | 8.54 | 8.61 | 8.22 | 2,600,749 |
| May 24, 2023 | 8.61 | 8.70 | 8.59 | 8.61 | 8.22 | 2,195,390 |
| May 23, 2023 | 8.72 | 8.74 | 8.64 | 8.66 | 8.27 | 2,230,855 |
| May 22, 2023 | 8.63 | 8.75 | 8.56 | 8.74 | 8.34 | 3,455,253 |
| May 19, 2023 | 8.63 | 8.64 | 8.54 | 8.60 | 8.21 | 2,528,794 |
| May 18, 2023 | 8.48 | 8.64 | 8.48 | 8.62 | 8.23 | 3,973,359 |
| May 17, 2023 | 8.41 | 8.52 | 8.40 | 8.51 | 8.12 | 3,021,213 |
| May 16, 2023 | 8.42 | 8.46 | 8.38 | 8.43 | 8.05 | 2,383,745 |
| May 15, 2023 | 8.41 | 8.45 | 8.28 | 8.44 | 8.06 | 3,466,058 |
| May 12, 2023 | 8.45 | 8.51 | 8.37 | 8.41 | 8.03 | 2,461,898 |
| May 11, 2023 | 8.37 | 8.52 | 8.32 | 8.46 | 8.07 | 2,457,454 |
| May 10, 2023 | 8.35 | 8.42 | 8.31 | 8.37 | 7.99 | 2,866,490 |
| May 9, 2023 | 8.47 | 8.49 | 8.36 | 8.36 | 7.98 | 3,902,749 |
| May 8, 2023 | 8.43 | 8.50 | 8.42 | 8.47 | 8.08 | 3,021,229 |
| May 5, 2023 | 8.71 | 8.72 | 8.39 | 8.43 | 8.05 | 5,612,968 |
| May 4, 2023 | 8.69 | 8.80 | 8.62 | 8.71 | 8.31 | 6,971,013 |
| Apr 28, 2023 | 8.53 | 8.84 | 8.51 | 8.84 | 8.44 | 4,902,944 |
| Apr 27, 2023 | 8.55 | 8.62 | 8.46 | 8.55 | 8.16 | 3,528,311 |
| Apr 26, 2023 | 8.30 | 8.62 | 8.24 | 8.54 | 8.15 | 5,762,793 |