Shenzhen - Delayed Quote • CNY
Guangdong Tecsun Science & Technology Co.,Ltd. (002908.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 | 8.80 | 9.06 | 8.74 | 8.99 | 8.99 | 8,447,850 |
Apr 25, 2024 | 8.81 | 8.93 | 8.57 | 8.78 | 8.78 | 7,212,392 |
Apr 24, 2024 | 8.70 | 8.95 | 8.69 | 8.94 | 8.94 | 6,714,480 |
Apr 23, 2024 | 8.57 | 8.76 | 8.49 | 8.70 | 8.70 | 6,389,960 |
Apr 22, 2024 | 8.39 | 8.65 | 8.27 | 8.49 | 8.49 | 6,547,478 |
Apr 19, 2024 | 8.73 | 8.73 | 8.47 | 8.52 | 8.52 | 7,171,429 |
Apr 18, 2024 | 8.76 | 8.95 | 8.52 | 8.75 | 8.75 | 7,012,405 |
Apr 17, 2024 | 8.14 | 8.75 | 8.14 | 8.69 | 8.69 | 9,978,658 |
Apr 16, 2024 | 8.88 | 8.88 | 8.00 | 8.02 | 8.02 | 12,124,720 |
Apr 15, 2024 | 9.26 | 9.32 | 8.71 | 8.88 | 8.88 | 10,245,044 |
Apr 12, 2024 | 9.39 | 9.56 | 9.24 | 9.27 | 9.27 | 5,881,642 |
Apr 11, 2024 | 9.38 | 9.64 | 9.33 | 9.42 | 9.42 | 6,590,660 |
Apr 10, 2024 | 9.86 | 9.91 | 9.35 | 9.49 | 9.49 | 10,727,601 |
Apr 9, 2024 | 9.76 | 9.98 | 9.72 | 9.92 | 9.92 | 6,612,870 |
Apr 8, 2024 | 10.08 | 10.20 | 9.75 | 9.76 | 9.76 | 8,984,569 |
Apr 3, 2024 | 10.45 | 10.49 | 10.03 | 10.08 | 10.08 | 10,815,010 |
Apr 2, 2024 | 10.70 | 10.83 | 10.39 | 10.47 | 10.47 | 14,770,790 |
Apr 1, 2024 | 10.60 | 10.78 | 10.48 | 10.69 | 10.69 | 17,360,844 |
Mar 29, 2024 | 10.00 | 10.38 | 9.78 | 10.60 | 10.60 | 12,811,160 |
Mar 28, 2024 | 9.70 | 10.34 | 9.60 | 10.15 | 10.15 | 22,540,641 |
Mar 27, 2024 | 10.50 | 10.95 | 9.87 | 9.93 | 9.93 | 31,901,631 |
Mar 26, 2024 | 11.99 | 11.99 | 10.91 | 10.97 | 10.97 | 48,103,535 |
Mar 25, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 9,601,556 |
Mar 22, 2024 | 10.53 | 10.60 | 10.18 | 10.45 | 10.45 | 9,159,666 |
Mar 21, 2024 | 10.52 | 10.88 | 10.40 | 10.53 | 10.53 | 8,648,196 |
Mar 20, 2024 | 10.33 | 10.53 | 10.30 | 10.50 | 10.50 | 7,902,188 |
Mar 19, 2024 | 10.39 | 10.46 | 10.29 | 10.33 | 10.33 | 8,771,269 |
Mar 18, 2024 | 10.23 | 10.33 | 10.11 | 10.33 | 10.33 | 9,102,300 |
Mar 15, 2024 | 10.02 | 10.10 | 9.86 | 10.10 | 10.10 | 6,326,448 |
Mar 14, 2024 | 10.16 | 10.22 | 9.85 | 10.01 | 10.01 | 9,407,784 |
Mar 13, 2024 | 10.32 | 10.39 | 10.15 | 10.22 | 10.22 | 9,996,132 |
Mar 12, 2024 | 10.01 | 10.30 | 9.97 | 10.28 | 10.28 | 11,792,602 |
Mar 11, 2024 | 9.75 | 10.00 | 9.72 | 9.99 | 9.99 | 7,859,605 |
Mar 8, 2024 | 9.72 | 9.82 | 9.56 | 9.77 | 9.77 | 6,608,152 |
Mar 7, 2024 | 9.84 | 10.00 | 9.67 | 9.69 | 9.69 | 8,257,536 |
Mar 6, 2024 | 9.78 | 9.92 | 9.66 | 9.82 | 9.82 | 7,372,361 |
Mar 5, 2024 | 9.93 | 9.97 | 9.73 | 9.80 | 9.80 | 9,058,781 |
Mar 4, 2024 | 10.10 | 10.16 | 9.70 | 9.98 | 9.98 | 14,606,661 |
Mar 1, 2024 | 9.91 | 10.18 | 9.88 | 10.14 | 10.14 | 10,351,648 |
Feb 29, 2024 | 9.48 | 9.99 | 9.48 | 9.90 | 9.90 | 12,401,477 |
Feb 28, 2024 | 10.43 | 10.66 | 9.47 | 9.49 | 9.49 | 17,584,801 |
Feb 27, 2024 | 9.88 | 10.46 | 9.82 | 10.44 | 10.44 | 10,219,300 |
Feb 26, 2024 | 9.92 | 10.18 | 9.74 | 9.97 | 9.97 | 9,985,392 |
Feb 23, 2024 | 9.60 | 9.94 | 9.57 | 9.90 | 9.90 | 11,467,698 |
Feb 22, 2024 | 9.25 | 9.60 | 9.24 | 9.60 | 9.60 | 10,797,043 |
Feb 21, 2024 | 9.10 | 9.56 | 9.03 | 9.24 | 9.24 | 11,186,093 |
Feb 20, 2024 | 9.01 | 9.33 | 8.89 | 9.26 | 9.26 | 8,816,601 |
Feb 19, 2024 | 8.82 | 9.19 | 8.82 | 9.10 | 9.10 | 9,933,594 |
Feb 8, 2024 | 7.99 | 8.76 | 7.97 | 8.73 | 8.73 | 10,767,070 |
Feb 7, 2024 | 8.01 | 8.30 | 7.81 | 7.97 | 7.97 | 8,800,164 |
Feb 6, 2024 | 7.47 | 8.29 | 7.01 | 7.94 | 7.94 | 11,323,450 |
Feb 5, 2024 | 8.46 | 8.48 | 7.66 | 7.66 | 7.66 | 11,410,358 |
Feb 2, 2024 | 9.00 | 9.15 | 8.17 | 8.51 | 8.51 | 9,567,314 |
Feb 1, 2024 | 9.00 | 9.24 | 8.70 | 9.00 | 9.00 | 7,526,138 |
Jan 31, 2024 | 9.60 | 9.70 | 8.80 | 8.93 | 8.93 | 12,495,359 |
Jan 30, 2024 | 9.97 | 10.10 | 9.68 | 9.70 | 9.70 | 6,906,604 |
Jan 29, 2024 | 10.48 | 10.56 | 9.97 | 9.99 | 9.99 | 8,319,039 |
Jan 26, 2024 | 10.57 | 10.71 | 10.36 | 10.41 | 10.41 | 9,577,534 |
Jan 25, 2024 | 9.89 | 10.53 | 9.80 | 10.51 | 10.51 | 12,532,928 |
Jan 24, 2024 | 9.80 | 9.93 | 9.40 | 9.90 | 9.90 | 9,424,760 |
Jan 23, 2024 | 9.79 | 9.97 | 9.60 | 9.78 | 9.78 | 10,206,392 |
Jan 22, 2024 | 10.68 | 10.71 | 9.72 | 9.85 | 9.85 | 10,864,607 |
Jan 19, 2024 | 10.90 | 10.94 | 10.63 | 10.65 | 10.65 | 5,873,948 |
Jan 18, 2024 | 10.80 | 10.94 | 10.50 | 10.91 | 10.91 | 9,678,210 |
Jan 17, 2024 | 11.14 | 11.16 | 10.79 | 10.79 | 10.79 | 6,908,435 |
Jan 16, 2024 | 11.10 | 11.11 | 10.91 | 11.09 | 11.09 | 7,910,475 |
Jan 15, 2024 | 11.16 | 11.32 | 10.97 | 11.10 | 11.10 | 7,239,153 |
Jan 12, 2024 | 11.58 | 11.64 | 11.20 | 11.23 | 11.23 | 13,107,280 |
Jan 11, 2024 | 11.27 | 11.74 | 11.13 | 11.63 | 11.63 | 15,787,612 |
Jan 10, 2024 | 12.45 | 12.50 | 11.29 | 11.29 | 11.29 | 21,731,066 |
Jan 9, 2024 | 12.68 | 12.80 | 12.35 | 12.54 | 12.54 | 11,279,514 |
Jan 8, 2024 | 12.99 | 13.09 | 12.61 | 12.61 | 12.61 | 10,712,820 |
Jan 5, 2024 | 13.71 | 13.82 | 12.61 | 12.93 | 12.93 | 23,033,407 |
Jan 4, 2024 | 13.34 | 13.65 | 13.20 | 13.46 | 13.46 | 13,916,953 |
Jan 3, 2024 | 13.60 | 13.78 | 13.25 | 13.38 | 13.38 | 19,260,890 |
Jan 2, 2024 | 14.16 | 14.17 | 13.76 | 13.76 | 13.76 | 24,824,632 |
Dec 29, 2023 | 13.58 | 14.76 | 13.49 | 14.26 | 14.26 | 37,489,959 |
Dec 28, 2023 | 13.58 | 13.95 | 13.16 | 13.69 | 13.69 | 26,342,182 |
Dec 27, 2023 | 13.73 | 13.73 | 13.38 | 13.65 | 13.65 | 22,379,322 |
Dec 26, 2023 | 13.32 | 13.80 | 13.22 | 13.73 | 13.73 | 32,379,315 |
Dec 25, 2023 | 12.91 | 13.71 | 12.82 | 13.46 | 13.46 | 23,007,270 |
Dec 22, 2023 | 13.30 | 13.54 | 12.76 | 12.91 | 12.91 | 20,333,988 |
Dec 21, 2023 | 12.59 | 13.44 | 12.51 | 13.30 | 13.30 | 27,706,153 |
Dec 20, 2023 | 13.12 | 13.24 | 12.62 | 12.74 | 12.74 | 20,773,533 |
Dec 19, 2023 | 13.28 | 13.46 | 12.95 | 13.12 | 13.12 | 33,058,422 |
Dec 18, 2023 | 12.46 | 13.79 | 12.41 | 13.30 | 13.30 | 52,190,616 |
Dec 15, 2023 | 12.55 | 12.77 | 12.31 | 12.54 | 12.54 | 11,512,917 |
Dec 14, 2023 | 13.03 | 13.31 | 12.50 | 12.51 | 12.51 | 22,243,282 |
Dec 13, 2023 | 13.64 | 13.90 | 13.09 | 13.20 | 13.20 | 22,222,285 |
Dec 12, 2023 | 13.65 | 13.99 | 13.50 | 13.76 | 13.76 | 17,100,522 |
Dec 11, 2023 | 13.48 | 13.71 | 13.20 | 13.71 | 13.71 | 17,587,531 |
Dec 8, 2023 | 13.92 | 13.92 | 13.43 | 13.74 | 13.74 | 30,232,775 |
Dec 7, 2023 | 13.01 | 13.75 | 13.01 | 13.63 | 13.63 | 28,095,199 |
Dec 6, 2023 | 12.73 | 13.50 | 12.70 | 13.20 | 13.20 | 23,285,408 |
Dec 5, 2023 | 13.10 | 14.10 | 13.00 | 13.07 | 13.07 | 35,222,705 |
Dec 4, 2023 | 13.20 | 13.26 | 12.95 | 13.07 | 13.07 | 18,633,443 |
Dec 1, 2023 | 12.74 | 13.30 | 12.70 | 13.28 | 13.28 | 31,423,821 |
Nov 30, 2023 | 12.70 | 12.93 | 12.52 | 12.93 | 12.93 | 23,092,241 |
Nov 29, 2023 | 12.88 | 13.02 | 12.70 | 12.72 | 12.72 | 20,508,309 |
Nov 28, 2023 | 13.36 | 13.36 | 12.79 | 13.04 | 13.04 | 41,198,744 |
Nov 27, 2023 | 12.30 | 13.38 | 12.30 | 13.38 | 13.38 | 29,900,412 |
Nov 24, 2023 | 12.52 | 12.52 | 12.11 | 12.16 | 12.16 | 11,059,233 |
Nov 23, 2023 | 12.21 | 12.54 | 12.10 | 12.54 | 12.54 | 14,094,765 |
Nov 22, 2023 | 12.39 | 12.87 | 12.38 | 12.43 | 12.43 | 23,750,480 |
Nov 21, 2023 | 12.48 | 12.60 | 12.25 | 12.32 | 12.32 | 12,222,415 |
Nov 20, 2023 | 12.34 | 12.50 | 12.16 | 12.50 | 12.50 | 15,054,423 |
Nov 17, 2023 | 12.27 | 12.42 | 12.19 | 12.31 | 12.31 | 12,532,260 |
Nov 16, 2023 | 12.60 | 12.61 | 12.29 | 12.31 | 12.31 | 16,818,304 |
Nov 15, 2023 | 13.36 | 13.36 | 12.52 | 12.60 | 12.60 | 38,245,228 |
Nov 14, 2023 | 11.66 | 12.78 | 11.64 | 12.78 | 12.78 | 26,000,400 |
Nov 13, 2023 | 11.17 | 11.67 | 11.17 | 11.62 | 11.62 | 14,053,184 |
Nov 10, 2023 | 11.21 | 11.29 | 11.12 | 11.15 | 11.15 | 6,292,604 |
Nov 9, 2023 | 11.29 | 11.43 | 11.18 | 11.28 | 11.28 | 7,425,990 |
Nov 8, 2023 | 11.24 | 11.36 | 11.15 | 11.24 | 11.24 | 8,872,247 |
Nov 7, 2023 | 11.23 | 11.28 | 11.08 | 11.25 | 11.25 | 7,162,232 |
Nov 6, 2023 | 10.93 | 11.23 | 10.88 | 11.22 | 11.22 | 8,969,708 |
Nov 3, 2023 | 10.48 | 10.93 | 10.48 | 10.85 | 10.85 | 12,300,616 |
Nov 2, 2023 | 10.57 | 10.72 | 10.50 | 10.50 | 10.50 | 7,773,628 |
Nov 1, 2023 | 10.56 | 10.74 | 10.55 | 10.56 | 10.56 | 5,586,935 |
Oct 31, 2023 | 10.80 | 10.83 | 10.47 | 10.61 | 10.61 | 10,136,819 |
Oct 30, 2023 | 10.55 | 10.94 | 10.43 | 10.80 | 10.80 | 13,939,971 |
Oct 27, 2023 | 10.81 | 10.81 | 10.48 | 10.63 | 10.63 | 12,843,544 |
Oct 26, 2023 | 10.75 | 10.90 | 10.63 | 10.83 | 10.83 | 8,723,760 |
Oct 25, 2023 | 11.11 | 11.32 | 10.80 | 10.85 | 10.85 | 11,147,614 |
Oct 24, 2023 | 10.98 | 11.19 | 10.80 | 11.00 | 11.00 | 8,335,652 |
Oct 23, 2023 | 11.26 | 11.33 | 10.82 | 10.90 | 10.90 | 9,335,841 |
Oct 20, 2023 | 11.67 | 11.80 | 11.39 | 11.42 | 11.42 | 6,530,750 |
Oct 19, 2023 | 11.67 | 12.08 | 11.66 | 11.74 | 11.74 | 7,688,850 |
Oct 18, 2023 | 12.35 | 12.42 | 11.69 | 11.74 | 11.74 | 11,244,040 |
Oct 17, 2023 | 12.38 | 12.56 | 12.22 | 12.33 | 12.33 | 8,294,240 |
Oct 16, 2023 | 12.66 | 12.75 | 12.25 | 12.37 | 12.37 | 7,652,000 |
Oct 13, 2023 | 12.86 | 12.93 | 12.63 | 12.67 | 12.67 | 5,920,525 |
Oct 12, 2023 | 12.98 | 13.08 | 12.87 | 12.94 | 12.94 | 4,113,486 |
Oct 11, 2023 | 13.10 | 13.13 | 12.80 | 12.95 | 12.95 | 5,740,423 |
Oct 10, 2023 | 12.87 | 13.15 | 12.87 | 13.09 | 13.09 | 7,865,408 |
Oct 9, 2023 | 12.70 | 13.05 | 12.66 | 12.89 | 12.89 | 6,665,296 |
Sep 28, 2023 | 12.57 | 12.82 | 12.57 | 12.72 | 12.72 | 6,022,242 |
Sep 27, 2023 | 12.65 | 12.80 | 12.45 | 12.56 | 12.56 | 6,244,759 |
Sep 26, 2023 | 12.55 | 12.82 | 12.42 | 12.65 | 12.65 | 6,122,072 |
Sep 25, 2023 | 12.89 | 13.04 | 12.54 | 12.63 | 12.63 | 7,058,696 |
Sep 22, 2023 | 12.41 | 12.99 | 12.41 | 12.94 | 12.94 | 6,751,512 |
Sep 21, 2023 | 12.64 | 12.76 | 12.41 | 12.49 | 12.49 | 6,149,876 |
Sep 20, 2023 | 13.02 | 13.14 | 12.67 | 12.69 | 12.69 | 7,298,828 |
Sep 19, 2023 | 13.10 | 13.19 | 12.88 | 13.10 | 13.10 | 5,690,754 |
Sep 18, 2023 | 13.56 | 13.56 | 13.03 | 13.10 | 13.10 | 8,450,436 |
Sep 15, 2023 | 13.52 | 13.61 | 13.38 | 13.50 | 13.50 | 4,488,559 |
Sep 14, 2023 | 13.61 | 13.68 | 13.30 | 13.55 | 13.55 | 5,960,431 |
Sep 13, 2023 | 13.50 | 13.90 | 13.36 | 13.66 | 13.66 | 8,920,505 |
Sep 12, 2023 | 13.75 | 13.77 | 13.47 | 13.62 | 13.62 | 6,268,912 |
Sep 11, 2023 | 13.50 | 13.85 | 13.34 | 13.68 | 13.68 | 7,278,722 |
Sep 8, 2023 | 13.44 | 13.64 | 13.22 | 13.54 | 13.54 | 8,736,109 |
Sep 7, 2023 | 13.98 | 14.08 | 13.58 | 13.58 | 13.58 | 10,164,019 |
Sep 6, 2023 | 13.90 | 14.20 | 13.80 | 13.99 | 13.99 | 9,740,713 |
Sep 5, 2023 | 14.46 | 14.50 | 14.00 | 14.07 | 14.07 | 10,622,159 |
Sep 4, 2023 | 14.26 | 14.44 | 14.11 | 14.44 | 14.44 | 12,335,580 |
Sep 1, 2023 | 14.23 | 14.40 | 14.11 | 14.25 | 14.25 | 10,508,003 |
Aug 31, 2023 | 14.51 | 14.57 | 14.26 | 14.29 | 14.29 | 15,031,178 |
Aug 30, 2023 | 14.73 | 14.80 | 14.22 | 14.72 | 14.72 | 27,145,436 |
Aug 29, 2023 | 13.50 | 14.66 | 13.38 | 14.51 | 14.51 | 28,083,652 |
Aug 28, 2023 | 14.24 | 14.37 | 13.48 | 13.58 | 13.58 | 19,643,874 |
Aug 25, 2023 | 13.70 | 14.20 | 13.46 | 13.66 | 13.66 | 19,314,024 |
Aug 24, 2023 | 14.18 | 14.29 | 13.70 | 13.85 | 13.85 | 23,708,661 |
Aug 23, 2023 | 14.02 | 14.63 | 13.84 | 14.31 | 14.31 | 36,345,956 |
Aug 22, 2023 | 13.03 | 14.10 | 12.95 | 14.10 | 14.10 | 26,716,432 |
Aug 21, 2023 | 12.63 | 13.17 | 12.63 | 12.82 | 12.82 | 5,378,880 |
Aug 18, 2023 | 12.90 | 13.32 | 12.71 | 12.73 | 12.73 | 7,246,299 |
Aug 17, 2023 | 12.55 | 13.03 | 12.42 | 12.97 | 12.97 | 9,194,568 |
Aug 16, 2023 | 12.97 | 13.03 | 12.54 | 12.56 | 12.56 | 8,381,890 |
Aug 15, 2023 | 13.34 | 13.42 | 12.97 | 13.01 | 13.01 | 5,561,848 |
Aug 14, 2023 | 12.99 | 13.40 | 12.92 | 13.37 | 13.37 | 5,477,022 |
Aug 11, 2023 | 13.42 | 13.53 | 13.08 | 13.10 | 13.10 | 5,032,018 |
Aug 10, 2023 | 13.36 | 13.60 | 13.33 | 13.42 | 13.42 | 3,495,560 |
Aug 9, 2023 | 13.48 | 13.76 | 13.38 | 13.40 | 13.40 | 4,802,325 |
Aug 8, 2023 | 13.69 | 13.80 | 13.55 | 13.57 | 13.57 | 5,703,130 |
Aug 7, 2023 | 13.60 | 13.74 | 13.55 | 13.66 | 13.66 | 7,283,156 |
Aug 4, 2023 | 13.12 | 14.05 | 13.10 | 13.64 | 13.64 | 15,524,470 |
Aug 3, 2023 | 13.14 | 13.24 | 13.04 | 13.12 | 13.12 | 4,128,992 |
Aug 2, 2023 | 13.05 | 13.27 | 12.96 | 13.18 | 13.18 | 5,040,461 |
Aug 1, 2023 | 13.21 | 13.21 | 12.97 | 13.07 | 13.07 | 4,927,234 |
Jul 31, 2023 | 12.98 | 13.38 | 12.96 | 13.18 | 13.18 | 7,122,400 |
Jul 28, 2023 | 12.99 | 13.12 | 12.81 | 12.98 | 12.98 | 6,813,039 |
Jul 27, 2023 | 13.26 | 13.37 | 12.93 | 13.00 | 13.00 | 8,367,137 |
Jul 26, 2023 | 13.58 | 13.58 | 13.23 | 13.28 | 13.28 | 5,473,392 |
Jul 25, 2023 | 13.60 | 13.61 | 13.32 | 13.57 | 13.57 | 6,734,047 |
Jul 24, 2023 | 13.70 | 13.80 | 13.28 | 13.33 | 13.33 | 11,121,555 |
Jul 21, 2023 | 13.88 | 14.03 | 13.61 | 13.75 | 13.75 | 5,900,498 |
Jul 20, 2023 | 14.34 | 14.35 | 13.92 | 13.93 | 13.93 | 6,704,013 |
Jul 19, 2023 | 14.50 | 14.55 | 14.16 | 14.29 | 14.29 | 5,141,264 |
Jul 18, 2023 | 14.86 | 14.86 | 14.27 | 14.49 | 14.49 | 11,528,868 |
Jul 17, 2023 | 14.64 | 14.99 | 14.53 | 14.93 | 14.93 | 13,065,446 |
Jul 14, 2023 | 14.10 | 15.16 | 14.08 | 14.79 | 14.79 | 19,071,321 |
Jul 13, 2023 | 13.99 | 14.26 | 13.80 | 14.12 | 14.12 | 10,526,375 |
Jul 12, 2023 | 14.06 | 14.40 | 13.85 | 13.87 | 13.87 | 11,347,799 |
Jul 11, 2023 | 13.90 | 14.04 | 13.78 | 14.02 | 14.02 | 5,681,024 |
Jul 10, 2023 | 14.00 | 14.07 | 13.83 | 13.95 | 13.95 | 5,413,474 |
Jul 7, 2023 | 14.38 | 14.40 | 13.70 | 13.89 | 13.89 | 13,706,602 |
Jul 6, 2023 | 14.80 | 14.97 | 14.31 | 14.42 | 14.42 | 13,578,527 |
Jul 5, 2023 | 14.78 | 15.09 | 14.51 | 14.88 | 14.88 | 15,216,869 |
Jul 4, 2023 | 14.89 | 15.00 | 14.60 | 14.76 | 14.76 | 12,037,362 |
Jul 3, 2023 | 15.47 | 15.51 | 14.34 | 15.01 | 15.01 | 23,501,544 |
Jun 30, 2023 | 16.02 | 16.09 | 15.33 | 15.47 | 15.47 | 17,237,214 |
Jun 29, 2023 | 16.10 | 16.37 | 15.68 | 16.13 | 16.13 | 11,161,292 |
Jun 28, 2023 | 16.27 | 16.44 | 15.15 | 15.79 | 15.79 | 15,972,727 |
Jun 27, 2023 | 16.40 | 16.84 | 16.06 | 16.46 | 16.46 | 11,227,564 |
Jun 26, 2023 | 16.80 | 16.90 | 16.11 | 16.15 | 16.15 | 11,155,174 |
Jun 21, 2023 | 17.81 | 17.81 | 16.86 | 16.88 | 16.88 | 15,766,294 |
Jun 20, 2023 | 18.54 | 18.63 | 17.79 | 17.83 | 17.83 | 21,658,012 |
Jun 19, 2023 | 17.51 | 19.23 | 17.39 | 18.84 | 18.84 | 30,766,562 |
Jun 16, 2023 | 16.58 | 18.40 | 16.47 | 17.66 | 17.66 | 30,658,434 |
Jun 15, 2023 | 16.78 | 17.22 | 16.41 | 16.73 | 16.73 | 12,475,388 |
Jun 14, 2023 | 16.93 | 17.12 | 16.71 | 16.87 | 16.87 | 11,214,533 |
Jun 13, 2023 | 16.59 | 17.20 | 16.32 | 16.93 | 16.93 | 16,230,085 |
Jun 12, 2023 | 16.96 | 17.40 | 16.67 | 16.78 | 16.78 | 17,172,762 |
Jun 9, 2023 | 16.40 | 17.05 | 16.18 | 16.96 | 16.96 | 21,721,903 |
Jun 8, 2023 | 16.78 | 17.10 | 16.39 | 16.49 | 16.49 | 27,596,081 |
Jun 7, 2023 | 0.10 Dividend | |||||
Jun 7, 2023 | 15.20 | 16.67 | 14.89 | 16.67 | 16.67 | 14,423,460 |
Jun 7, 2023 | 1.4:1 Stock Splits | |||||
Jun 6, 2023 | 15.78 | 15.78 | 15.14 | 15.20 | 15.10 | 9,992,801 |
Jun 5, 2023 | 15.99 | 16.11 | 15.64 | 15.71 | 15.61 | 8,777,959 |
Jun 2, 2023 | 16.13 | 16.69 | 15.64 | 15.87 | 15.77 | 15,038,822 |
Jun 1, 2023 | 15.82 | 16.34 | 15.43 | 16.13 | 16.02 | 14,249,242 |
May 31, 2023 | 15.57 | 16.07 | 15.43 | 15.80 | 15.70 | 13,495,483 |
May 30, 2023 | 14.93 | 15.53 | 14.47 | 15.48 | 15.38 | 12,397,940 |
May 29, 2023 | 14.96 | 15.24 | 14.86 | 15.06 | 14.96 | 8,735,356 |
May 26, 2023 | 14.50 | 15.04 | 14.50 | 14.91 | 14.81 | 8,726,499 |
May 25, 2023 | 14.81 | 14.99 | 14.29 | 14.56 | 14.46 | 9,040,889 |
May 24, 2023 | 14.73 | 14.93 | 14.52 | 14.81 | 14.72 | 6,818,924 |
May 23, 2023 | 15.11 | 15.25 | 14.71 | 14.87 | 14.77 | 7,167,995 |
May 22, 2023 | 15.35 | 15.54 | 15.00 | 15.10 | 15.00 | 8,580,531 |
May 19, 2023 | 15.92 | 15.92 | 14.84 | 15.54 | 15.43 | 14,720,412 |
May 18, 2023 | 15.43 | 16.40 | 15.29 | 15.92 | 15.82 | 17,468,001 |
May 17, 2023 | 15.04 | 16.21 | 14.90 | 15.49 | 15.38 | 15,606,151 |
May 16, 2023 | 15.59 | 15.68 | 14.89 | 15.00 | 14.90 | 10,440,323 |
May 15, 2023 | 15.76 | 15.96 | 14.86 | 15.52 | 15.42 | 13,692,887 |
May 12, 2023 | 16.37 | 16.96 | 15.67 | 15.68 | 15.58 | 21,886,046 |
May 11, 2023 | 16.78 | 17.59 | 16.44 | 16.72 | 16.61 | 24,992,046 |
May 10, 2023 | 16.41 | 17.03 | 16.11 | 16.56 | 16.45 | 22,029,484 |
May 9, 2023 | 17.36 | 17.50 | 16.22 | 16.35 | 16.24 | 41,611,481 |
May 8, 2023 | 14.91 | 16.43 | 14.70 | 16.43 | 16.32 | 29,636,301 |
May 5, 2023 | 14.35 | 15.44 | 14.29 | 14.94 | 14.84 | 26,168,086 |
May 4, 2023 | 14.81 | 14.86 | 14.36 | 14.49 | 14.39 | 13,255,963 |
Apr 28, 2023 | 14.66 | 15.06 | 14.66 | 14.88 | 14.78 | 14,166,633 |
Apr 27, 2023 | 14.74 | 15.14 | 14.29 | 14.66 | 14.57 | 18,629,497 |
Apr 26, 2023 | 15.36 | 15.60 | 14.45 | 14.64 | 14.55 | 35,596,671 |