Shenzhen - Delayed Quote • CNY
Fengxing Co., Ltd. (002760.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 | 15.20 | 15.33 | 14.90 | 15.16 | 15.16 | 1,035,700 |
Apr 25, 2024 | 15.24 | 15.50 | 15.18 | 15.29 | 15.29 | 703,300 |
Apr 24, 2024 | 14.98 | 15.32 | 14.98 | 15.32 | 15.32 | 691,900 |
Apr 23, 2024 | 14.45 | 15.08 | 14.45 | 14.94 | 14.94 | 746,053 |
Apr 22, 2024 | 14.89 | 15.38 | 14.31 | 14.45 | 14.45 | 901,100 |
Apr 19, 2024 | 14.87 | 15.25 | 14.42 | 14.89 | 14.89 | 1,052,500 |
Apr 18, 2024 | 15.62 | 15.89 | 14.57 | 14.88 | 14.88 | 1,311,212 |
Apr 17, 2024 | 13.67 | 14.97 | 13.67 | 14.97 | 14.97 | 1,189,775 |
Apr 16, 2024 | 15.00 | 15.11 | 13.60 | 13.61 | 13.61 | 2,039,100 |
Apr 15, 2024 | 16.73 | 16.73 | 15.05 | 15.11 | 15.11 | 2,194,813 |
Apr 12, 2024 | 16.70 | 16.93 | 16.58 | 16.72 | 16.72 | 1,231,300 |
Apr 11, 2024 | 16.69 | 17.23 | 16.33 | 16.72 | 16.72 | 1,102,500 |
Apr 10, 2024 | 17.31 | 17.49 | 16.55 | 16.64 | 16.64 | 962,800 |
Apr 9, 2024 | 16.80 | 17.29 | 16.69 | 17.25 | 17.25 | 894,300 |
Apr 8, 2024 | 17.12 | 17.36 | 16.80 | 16.80 | 16.80 | 1,262,650 |
Apr 3, 2024 | 17.42 | 17.42 | 17.09 | 17.27 | 17.27 | 795,100 |
Apr 2, 2024 | 17.58 | 17.78 | 17.30 | 17.42 | 17.42 | 1,118,900 |
Apr 1, 2024 | 16.97 | 17.40 | 16.96 | 17.30 | 17.30 | 1,018,800 |
Mar 29, 2024 | 16.59 | 16.91 | 16.51 | 16.84 | 16.84 | 500,300 |
Mar 28, 2024 | 16.04 | 16.77 | 16.02 | 16.58 | 16.58 | 1,290,793 |
Mar 27, 2024 | 16.81 | 16.97 | 15.97 | 16.00 | 16.00 | 1,310,893 |
Mar 26, 2024 | 16.85 | 17.16 | 16.66 | 16.81 | 16.81 | 953,663 |
Mar 25, 2024 | 17.69 | 17.69 | 16.88 | 16.91 | 16.91 | 1,268,613 |
Mar 22, 2024 | 17.68 | 17.93 | 17.42 | 17.68 | 17.68 | 1,643,000 |
Mar 21, 2024 | 17.43 | 17.87 | 17.19 | 17.72 | 17.72 | 1,318,675 |
Mar 20, 2024 | 17.15 | 17.45 | 17.11 | 17.37 | 17.37 | 990,800 |
Mar 19, 2024 | 16.98 | 17.42 | 16.98 | 17.15 | 17.15 | 1,261,300 |
Mar 18, 2024 | 16.80 | 17.07 | 16.61 | 16.98 | 16.98 | 997,320 |
Mar 15, 2024 | 16.32 | 16.86 | 16.21 | 16.75 | 16.75 | 1,231,159 |
Mar 14, 2024 | 16.58 | 16.75 | 16.08 | 16.32 | 16.32 | 1,052,635 |
Mar 13, 2024 | 16.47 | 16.78 | 16.24 | 16.58 | 16.58 | 1,079,117 |
Mar 12, 2024 | 16.16 | 16.80 | 16.10 | 16.48 | 16.48 | 1,400,421 |
Mar 11, 2024 | 15.64 | 16.18 | 15.64 | 16.18 | 16.18 | 973,500 |
Mar 8, 2024 | 15.71 | 15.94 | 15.62 | 15.78 | 15.78 | 750,493 |
Mar 7, 2024 | 15.62 | 16.03 | 15.56 | 15.71 | 15.71 | 1,305,445 |
Mar 6, 2024 | 15.35 | 15.77 | 15.21 | 15.60 | 15.60 | 1,003,100 |
Mar 5, 2024 | 15.49 | 15.77 | 15.42 | 15.52 | 15.52 | 916,100 |
Mar 4, 2024 | 15.79 | 15.85 | 15.20 | 15.68 | 15.68 | 1,369,859 |
Mar 1, 2024 | 15.49 | 15.92 | 15.30 | 15.55 | 15.55 | 1,222,300 |
Feb 29, 2024 | 15.01 | 15.63 | 14.80 | 15.49 | 15.49 | 2,468,320 |
Feb 28, 2024 | 16.90 | 17.33 | 15.24 | 15.24 | 15.24 | 3,054,400 |
Feb 27, 2024 | 16.54 | 16.95 | 16.20 | 16.93 | 16.93 | 1,542,093 |
Feb 26, 2024 | 15.90 | 17.16 | 15.85 | 16.45 | 16.45 | 2,903,900 |
Feb 23, 2024 | 15.16 | 15.64 | 15.03 | 15.60 | 15.60 | 1,123,600 |
Feb 22, 2024 | 15.10 | 15.21 | 14.77 | 15.10 | 15.10 | 1,250,600 |
Feb 21, 2024 | 14.15 | 15.25 | 13.88 | 14.85 | 14.85 | 2,056,193 |
Feb 20, 2024 | 14.55 | 14.55 | 13.58 | 14.22 | 14.22 | 1,440,400 |
Feb 19, 2024 | 13.29 | 14.28 | 13.29 | 14.13 | 14.13 | 2,504,552 |
Feb 8, 2024 | 11.89 | 13.11 | 10.81 | 13.11 | 13.11 | 2,761,502 |
Feb 7, 2024 | 12.95 | 13.07 | 11.88 | 11.92 | 11.92 | 2,647,003 |
Feb 6, 2024 | 13.28 | 13.79 | 12.20 | 13.20 | 13.20 | 3,078,656 |
Feb 5, 2024 | 15.35 | 15.35 | 13.56 | 13.56 | 13.56 | 2,327,100 |
Feb 2, 2024 | 16.19 | 16.71 | 14.57 | 15.07 | 15.07 | 1,887,900 |
Feb 1, 2024 | 16.54 | 16.87 | 15.71 | 16.19 | 16.19 | 1,126,500 |
Jan 31, 2024 | 17.44 | 17.62 | 16.43 | 16.55 | 16.55 | 1,284,800 |
Jan 30, 2024 | 18.71 | 18.71 | 17.42 | 17.45 | 17.45 | 1,480,600 |
Jan 29, 2024 | 19.44 | 19.49 | 18.33 | 18.99 | 18.99 | 1,273,400 |
Jan 26, 2024 | 19.40 | 19.86 | 19.14 | 19.38 | 19.38 | 1,368,900 |
Jan 25, 2024 | 18.37 | 19.10 | 18.20 | 19.08 | 19.08 | 1,299,800 |
Jan 24, 2024 | 18.24 | 18.50 | 17.56 | 18.26 | 18.26 | 1,144,800 |
Jan 23, 2024 | 18.20 | 18.32 | 17.25 | 18.12 | 18.12 | 2,109,900 |
Jan 22, 2024 | 19.72 | 19.92 | 18.01 | 18.01 | 18.01 | 2,108,600 |
Jan 19, 2024 | 20.34 | 20.44 | 19.66 | 19.72 | 19.72 | 1,002,500 |
Jan 18, 2024 | 20.63 | 20.63 | 19.43 | 20.04 | 20.04 | 2,433,900 |
Jan 17, 2024 | 21.29 | 21.39 | 20.64 | 20.66 | 20.66 | 799,600 |
Jan 16, 2024 | 21.50 | 21.86 | 20.91 | 21.28 | 21.28 | 1,206,100 |
Jan 15, 2024 | 21.69 | 21.69 | 21.36 | 21.44 | 21.44 | 748,200 |
Jan 12, 2024 | 21.53 | 21.96 | 21.43 | 21.58 | 21.58 | 999,000 |
Jan 11, 2024 | 21.50 | 21.69 | 21.37 | 21.54 | 21.54 | 1,058,330 |
Jan 10, 2024 | 21.77 | 22.00 | 21.20 | 21.45 | 21.45 | 996,500 |
Jan 9, 2024 | 21.36 | 22.02 | 21.25 | 21.74 | 21.74 | 1,121,371 |
Jan 8, 2024 | 22.13 | 22.13 | 21.20 | 21.35 | 21.35 | 1,744,000 |
Jan 5, 2024 | 23.01 | 23.45 | 21.50 | 21.69 | 21.69 | 3,354,900 |
Jan 4, 2024 | 22.07 | 23.30 | 21.78 | 23.01 | 23.01 | 2,588,100 |
Jan 3, 2024 | 22.25 | 22.37 | 21.86 | 22.05 | 22.05 | 813,400 |
Jan 2, 2024 | 21.99 | 22.35 | 21.92 | 22.25 | 22.25 | 880,300 |
Dec 29, 2023 | 21.59 | 21.98 | 21.44 | 21.92 | 21.92 | 1,056,848 |
Dec 28, 2023 | 21.06 | 21.72 | 20.93 | 21.58 | 21.58 | 1,227,500 |
Dec 27, 2023 | 21.01 | 21.31 | 20.80 | 21.00 | 21.00 | 814,800 |
Dec 26, 2023 | 21.41 | 21.45 | 20.91 | 20.95 | 20.95 | 1,022,525 |
Dec 25, 2023 | 22.11 | 22.16 | 21.14 | 21.26 | 21.26 | 1,861,000 |
Dec 22, 2023 | 22.37 | 22.56 | 21.85 | 22.43 | 22.43 | 1,330,028 |
Dec 21, 2023 | 22.29 | 22.45 | 21.57 | 22.26 | 22.26 | 1,381,375 |
Dec 20, 2023 | 21.99 | 22.94 | 21.76 | 22.41 | 22.41 | 2,112,300 |
Dec 19, 2023 | 21.69 | 21.96 | 21.51 | 21.75 | 21.75 | 705,600 |
Dec 18, 2023 | 21.91 | 22.01 | 21.52 | 21.57 | 21.57 | 781,100 |
Dec 15, 2023 | 22.16 | 22.23 | 21.60 | 21.90 | 21.90 | 1,061,700 |
Dec 14, 2023 | 22.22 | 22.38 | 21.90 | 21.90 | 21.90 | 829,090 |
Dec 13, 2023 | 22.23 | 22.50 | 21.86 | 22.29 | 22.29 | 1,122,300 |
Dec 12, 2023 | 22.34 | 22.34 | 21.98 | 22.06 | 22.06 | 819,640 |
Dec 11, 2023 | 22.39 | 22.51 | 21.82 | 22.35 | 22.35 | 1,787,575 |
Dec 8, 2023 | 22.83 | 23.01 | 21.50 | 22.38 | 22.38 | 1,925,600 |
Dec 7, 2023 | 23.33 | 23.44 | 22.81 | 22.83 | 22.83 | 1,360,600 |
Dec 6, 2023 | 23.27 | 23.61 | 23.15 | 23.34 | 23.34 | 843,800 |
Dec 5, 2023 | 23.40 | 23.52 | 23.15 | 23.28 | 23.28 | 1,065,100 |
Dec 4, 2023 | 23.41 | 23.63 | 23.35 | 23.49 | 23.49 | 583,800 |
Dec 1, 2023 | 23.49 | 23.64 | 23.25 | 23.38 | 23.38 | 826,990 |
Nov 30, 2023 | 23.77 | 23.77 | 23.26 | 23.49 | 23.49 | 766,900 |
Nov 29, 2023 | 23.73 | 23.90 | 23.60 | 23.77 | 23.77 | 878,200 |
Nov 28, 2023 | 23.58 | 23.75 | 23.25 | 23.68 | 23.68 | 983,800 |
Nov 27, 2023 | 23.24 | 23.64 | 23.24 | 23.40 | 23.40 | 1,188,432 |
Nov 24, 2023 | 23.85 | 23.87 | 23.45 | 23.67 | 23.67 | 1,092,795 |
Nov 23, 2023 | 23.07 | 24.03 | 23.07 | 23.85 | 23.85 | 2,106,843 |
Nov 22, 2023 | 23.50 | 23.88 | 23.13 | 23.15 | 23.15 | 1,971,253 |
Nov 21, 2023 | 24.22 | 24.40 | 23.66 | 23.69 | 23.69 | 1,636,700 |
Nov 20, 2023 | 23.80 | 24.44 | 23.60 | 24.05 | 24.05 | 2,525,800 |
Nov 17, 2023 | 23.12 | 23.85 | 23.06 | 23.76 | 23.76 | 2,184,300 |
Nov 16, 2023 | 23.18 | 23.55 | 23.07 | 23.10 | 23.10 | 1,735,500 |
Nov 15, 2023 | 23.19 | 23.34 | 23.16 | 23.19 | 23.19 | 1,268,400 |
Nov 14, 2023 | 23.12 | 23.35 | 23.03 | 23.20 | 23.20 | 1,381,390 |
Nov 13, 2023 | 23.39 | 23.49 | 23.10 | 23.18 | 23.18 | 1,810,300 |
Nov 10, 2023 | 23.81 | 23.81 | 23.08 | 23.41 | 23.41 | 2,243,700 |
Nov 9, 2023 | 24.78 | 24.78 | 23.48 | 23.70 | 23.70 | 5,227,190 |
Nov 8, 2023 | 23.99 | 25.76 | 23.90 | 25.12 | 25.12 | 7,510,417 |
Nov 7, 2023 | 23.88 | 24.46 | 23.16 | 24.15 | 24.15 | 4,584,499 |
Nov 6, 2023 | 26.18 | 26.18 | 23.18 | 23.43 | 23.43 | 6,551,932 |
Nov 3, 2023 | 23.98 | 24.35 | 23.74 | 24.28 | 24.28 | 1,732,653 |
Nov 2, 2023 | 23.65 | 24.05 | 23.61 | 23.86 | 23.86 | 1,530,500 |
Nov 1, 2023 | 23.61 | 23.76 | 23.26 | 23.69 | 23.69 | 1,386,300 |
Oct 31, 2023 | 23.00 | 24.18 | 23.00 | 23.75 | 23.75 | 3,259,900 |
Oct 30, 2023 | 22.85 | 23.49 | 22.51 | 23.08 | 23.08 | 1,801,900 |
Oct 27, 2023 | 21.65 | 23.10 | 21.55 | 23.00 | 23.00 | 1,876,890 |
Oct 26, 2023 | 21.81 | 21.82 | 21.30 | 21.65 | 21.65 | 587,400 |
Oct 25, 2023 | 21.49 | 22.04 | 21.45 | 21.76 | 21.76 | 560,900 |
Oct 24, 2023 | 20.47 | 21.50 | 20.47 | 21.49 | 21.49 | 1,102,100 |
Oct 23, 2023 | 21.10 | 21.22 | 20.38 | 20.47 | 20.47 | 1,228,500 |
Oct 20, 2023 | 21.19 | 21.50 | 21.01 | 21.10 | 21.10 | 907,500 |
Oct 19, 2023 | 21.00 | 21.53 | 20.84 | 21.20 | 21.20 | 836,090 |
Oct 18, 2023 | 21.31 | 21.40 | 20.91 | 21.06 | 21.06 | 1,155,200 |
Oct 17, 2023 | 21.59 | 21.78 | 21.12 | 21.31 | 21.31 | 1,066,000 |
Oct 16, 2023 | 21.88 | 22.29 | 21.35 | 21.50 | 21.50 | 1,266,432 |
Oct 13, 2023 | 22.13 | 22.14 | 21.75 | 21.99 | 21.99 | 740,400 |
Oct 12, 2023 | 22.55 | 22.55 | 21.97 | 22.13 | 22.13 | 896,500 |
Oct 11, 2023 | 22.35 | 22.75 | 22.23 | 22.36 | 22.36 | 854,232 |
Oct 10, 2023 | 22.83 | 22.83 | 22.20 | 22.29 | 22.29 | 990,500 |
Oct 9, 2023 | 23.00 | 23.18 | 22.49 | 22.69 | 22.69 | 795,900 |
Sep 28, 2023 | 22.78 | 23.18 | 22.65 | 23.12 | 23.12 | 817,700 |
Sep 27, 2023 | 22.63 | 23.30 | 22.55 | 22.75 | 22.75 | 1,060,000 |
Sep 26, 2023 | 22.94 | 23.05 | 22.45 | 22.61 | 22.61 | 831,200 |
Sep 25, 2023 | 23.70 | 23.88 | 22.76 | 22.90 | 22.90 | 950,000 |
Sep 22, 2023 | 23.07 | 23.97 | 23.07 | 23.65 | 23.65 | 1,116,900 |
Sep 21, 2023 | 23.41 | 23.50 | 23.15 | 23.30 | 23.30 | 766,400 |
Sep 20, 2023 | 23.45 | 23.76 | 23.38 | 23.73 | 23.73 | 872,100 |
Sep 19, 2023 | 23.56 | 23.80 | 23.25 | 23.43 | 23.43 | 556,100 |
Sep 18, 2023 | 23.95 | 24.10 | 23.43 | 23.55 | 23.55 | 706,900 |
Sep 15, 2023 | 23.33 | 24.19 | 23.23 | 23.95 | 23.95 | 1,529,900 |
Sep 14, 2023 | 23.32 | 23.48 | 23.01 | 23.33 | 23.33 | 1,025,800 |
Sep 13, 2023 | 23.71 | 23.94 | 23.01 | 23.31 | 23.31 | 1,015,800 |
Sep 12, 2023 | 24.24 | 24.25 | 23.66 | 23.73 | 23.73 | 1,055,500 |
Sep 11, 2023 | 24.46 | 24.63 | 24.15 | 24.23 | 24.23 | 879,142 |
Sep 8, 2023 | 24.18 | 24.59 | 23.90 | 24.47 | 24.47 | 1,317,942 |
Sep 7, 2023 | 24.39 | 25.04 | 24.17 | 24.33 | 24.33 | 3,039,342 |
Sep 6, 2023 | 22.95 | 24.68 | 22.78 | 24.46 | 24.46 | 3,761,300 |
Sep 5, 2023 | 22.88 | 23.21 | 22.84 | 23.00 | 23.00 | 748,200 |
Sep 4, 2023 | 22.34 | 22.84 | 22.34 | 22.79 | 22.79 | 1,288,500 |
Sep 1, 2023 | 22.88 | 22.88 | 22.11 | 22.34 | 22.34 | 742,600 |
Aug 31, 2023 | 22.26 | 22.76 | 22.10 | 22.45 | 22.45 | 983,778 |
Aug 30, 2023 | 21.52 | 22.51 | 21.52 | 22.28 | 22.28 | 1,546,078 |
Aug 29, 2023 | 20.23 | 21.66 | 20.07 | 21.52 | 21.52 | 1,996,242 |
Aug 28, 2023 | 22.66 | 22.66 | 20.15 | 20.57 | 20.57 | 2,128,813 |
Aug 25, 2023 | 21.88 | 21.96 | 21.38 | 21.54 | 21.54 | 1,035,000 |
Aug 24, 2023 | 22.08 | 22.18 | 21.51 | 21.90 | 21.90 | 881,200 |
Aug 23, 2023 | 22.40 | 22.48 | 21.77 | 22.13 | 22.13 | 1,136,500 |
Aug 22, 2023 | 23.43 | 23.54 | 21.28 | 22.75 | 22.75 | 3,170,700 |
Aug 21, 2023 | 23.78 | 23.89 | 23.12 | 23.58 | 23.58 | 895,900 |
Aug 18, 2023 | 24.15 | 24.33 | 23.71 | 23.88 | 23.88 | 600,200 |
Aug 17, 2023 | 23.98 | 24.18 | 23.83 | 24.08 | 24.08 | 595,100 |
Aug 16, 2023 | 24.04 | 24.24 | 23.74 | 23.98 | 23.98 | 547,400 |
Aug 15, 2023 | 23.76 | 24.35 | 23.64 | 24.03 | 24.03 | 817,600 |
Aug 14, 2023 | 23.00 | 23.82 | 22.89 | 23.79 | 23.79 | 1,421,339 |
Aug 11, 2023 | 23.33 | 23.49 | 23.06 | 23.12 | 23.12 | 597,600 |
Aug 10, 2023 | 23.71 | 23.71 | 23.25 | 23.33 | 23.33 | 744,200 |
Aug 9, 2023 | 23.93 | 23.94 | 23.22 | 23.70 | 23.70 | 949,487 |
Aug 8, 2023 | 24.54 | 24.54 | 23.80 | 23.94 | 23.94 | 642,100 |
Aug 7, 2023 | 24.22 | 24.69 | 24.20 | 24.27 | 24.27 | 695,900 |
Aug 4, 2023 | 24.06 | 24.32 | 24.02 | 24.20 | 24.20 | 981,200 |
Aug 3, 2023 | 23.94 | 24.10 | 23.75 | 23.92 | 23.92 | 583,100 |
Aug 2, 2023 | 23.90 | 24.56 | 23.87 | 23.94 | 23.94 | 1,179,300 |
Aug 1, 2023 | 23.50 | 24.14 | 23.32 | 23.89 | 23.89 | 874,400 |
Jul 31, 2023 | 23.50 | 23.56 | 23.28 | 23.48 | 23.48 | 993,200 |
Jul 28, 2023 | 23.66 | 24.19 | 23.00 | 23.42 | 23.42 | 1,972,000 |
Jul 27, 2023 | 24.10 | 24.35 | 23.02 | 23.72 | 23.72 | 2,365,100 |
Jul 26, 2023 | 24.59 | 24.93 | 24.10 | 24.10 | 24.10 | 1,249,300 |
Jul 25, 2023 | 24.35 | 24.70 | 24.35 | 24.56 | 24.56 | 783,500 |
Jul 24, 2023 | 24.55 | 24.69 | 24.13 | 24.28 | 24.28 | 1,046,600 |
Jul 21, 2023 | 24.78 | 25.10 | 24.37 | 24.62 | 24.62 | 1,272,747 |
Jul 20, 2023 | 25.50 | 25.58 | 24.76 | 24.80 | 24.80 | 1,207,200 |
Jul 19, 2023 | 25.55 | 25.80 | 25.23 | 25.32 | 25.32 | 697,000 |
Jul 18, 2023 | 25.79 | 25.95 | 25.25 | 25.55 | 25.55 | 1,155,200 |
Jul 17, 2023 | 25.55 | 25.80 | 25.40 | 25.60 | 25.60 | 907,500 |
Jul 14, 2023 | 25.86 | 26.30 | 25.56 | 25.82 | 25.82 | 2,051,995 |
Jul 13, 2023 | 25.02 | 27.11 | 24.80 | 25.97 | 25.97 | 4,154,200 |
Jul 12, 2023 | 24.95 | 25.24 | 24.58 | 24.77 | 24.77 | 1,454,000 |
Jul 11, 2023 | 25.16 | 25.32 | 24.68 | 24.95 | 24.95 | 1,735,900 |
Jul 10, 2023 | 25.80 | 25.80 | 25.18 | 25.18 | 25.18 | 1,352,500 |
Jul 7, 2023 | 25.55 | 25.92 | 25.05 | 25.57 | 25.57 | 1,978,300 |
Jul 6, 2023 | 26.10 | 26.20 | 25.40 | 25.43 | 25.43 | 2,322,400 |
Jul 5, 2023 | 26.26 | 26.53 | 26.08 | 26.09 | 26.09 | 1,225,800 |
Jul 4, 2023 | 26.13 | 26.50 | 26.04 | 26.24 | 26.24 | 1,256,800 |
Jul 3, 2023 | 26.70 | 26.77 | 26.00 | 26.12 | 26.12 | 2,486,600 |
Jun 30, 2023 | 26.60 | 26.95 | 26.33 | 26.79 | 26.79 | 1,950,503 |
Jun 29, 2023 | 27.32 | 27.51 | 26.34 | 26.52 | 26.52 | 3,324,600 |
Jun 28, 2023 | 26.74 | 27.90 | 26.32 | 27.50 | 27.50 | 3,426,600 |
Jun 27, 2023 | 26.00 | 27.00 | 25.90 | 27.00 | 27.00 | 2,597,000 |
Jun 26, 2023 | 26.58 | 26.69 | 25.74 | 26.00 | 26.00 | 2,156,400 |
Jun 21, 2023 | 27.84 | 27.85 | 26.66 | 26.71 | 26.71 | 2,255,700 |
Jun 20, 2023 | 26.76 | 27.75 | 26.76 | 27.57 | 27.57 | 3,713,500 |
Jun 19, 2023 | 26.98 | 27.46 | 26.50 | 26.86 | 26.86 | 1,842,800 |
Jun 16, 2023 | 27.30 | 27.63 | 26.85 | 27.00 | 27.00 | 2,196,500 |
Jun 15, 2023 | 27.82 | 27.82 | 26.75 | 27.16 | 27.16 | 3,005,600 |
Jun 14, 2023 | 26.00 | 27.72 | 25.60 | 27.31 | 27.31 | 5,056,700 |
Jun 13, 2023 | 26.40 | 26.72 | 25.95 | 26.08 | 26.08 | 2,879,000 |
Jun 12, 2023 | 25.90 | 26.74 | 25.32 | 26.43 | 26.43 | 3,564,900 |
Jun 9, 2023 | 26.70 | 27.50 | 25.94 | 26.20 | 26.20 | 3,725,300 |
Jun 8, 2023 | 27.73 | 27.96 | 26.70 | 26.88 | 26.88 | 2,860,800 |
Jun 7, 2023 | 27.08 | 27.84 | 26.92 | 27.68 | 27.68 | 4,238,400 |
Jun 6, 2023 | 27.23 | 28.05 | 26.66 | 27.21 | 27.21 | 6,179,000 |
Jun 5, 2023 | 26.97 | 29.17 | 26.32 | 27.22 | 27.22 | 9,435,000 |
Jun 2, 2023 | 26.16 | 26.98 | 26.08 | 26.65 | 26.65 | 3,141,459 |
Jun 1, 2023 | 26.44 | 26.80 | 25.93 | 26.15 | 26.15 | 2,095,100 |
May 31, 2023 | 25.82 | 27.10 | 25.82 | 26.28 | 26.28 | 2,406,494 |
May 30, 2023 | 0.20 Dividend | |||||
May 30, 2023 | 26.37 | 26.53 | 25.84 | 25.92 | 25.92 | 1,300,100 |
May 29, 2023 | 26.50 | 26.79 | 26.14 | 26.32 | 26.12 | 1,541,071 |
May 26, 2023 | 26.28 | 27.10 | 26.11 | 26.85 | 26.65 | 2,172,600 |
May 25, 2023 | 26.69 | 26.69 | 25.53 | 26.22 | 26.02 | 2,263,487 |
May 24, 2023 | 26.61 | 26.77 | 26.32 | 26.41 | 26.21 | 1,654,800 |
May 23, 2023 | 26.87 | 27.69 | 26.51 | 26.75 | 26.55 | 3,974,800 |
May 22, 2023 | 27.45 | 27.75 | 26.36 | 26.99 | 26.78 | 4,023,200 |
May 19, 2023 | 27.90 | 28.17 | 27.23 | 27.89 | 27.68 | 4,309,900 |
May 18, 2023 | 27.56 | 28.70 | 27.14 | 27.70 | 27.49 | 8,051,659 |
May 17, 2023 | 24.90 | 27.56 | 24.35 | 27.56 | 27.35 | 6,042,900 |
May 16, 2023 | 26.57 | 26.57 | 24.68 | 25.05 | 24.86 | 5,029,300 |
May 15, 2023 | 27.68 | 27.68 | 26.48 | 26.60 | 26.40 | 3,668,000 |
May 12, 2023 | 28.27 | 28.29 | 26.35 | 27.48 | 27.27 | 4,523,278 |
May 11, 2023 | 28.23 | 28.55 | 27.35 | 28.21 | 28.00 | 4,230,250 |
May 10, 2023 | 28.04 | 28.24 | 27.10 | 28.00 | 27.79 | 3,410,000 |
May 9, 2023 | 28.21 | 28.42 | 26.80 | 27.96 | 27.75 | 6,778,100 |
May 8, 2023 | 28.66 | 28.84 | 28.15 | 28.45 | 28.23 | 4,385,800 |
May 5, 2023 | 27.85 | 28.62 | 27.19 | 28.24 | 28.03 | 7,891,343 |
May 4, 2023 | 25.43 | 27.86 | 25.30 | 27.70 | 27.49 | 11,591,228 |
Apr 28, 2023 | 23.82 | 25.88 | 23.53 | 25.50 | 25.31 | 7,776,000 |
Apr 27, 2023 | 23.51 | 24.00 | 23.25 | 23.82 | 23.64 | 2,409,039 |
Apr 26, 2023 | 24.00 | 24.02 | 23.26 | 23.51 | 23.33 | 2,176,389 |