Shenzhen - Delayed Quote • CNY
Shenzhen Capol International & Associatesco.,Ltd (002949.SZ)
As of 9:27 AM GMT+8. Market Open.
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 25, 2024 | 11.79 | 12.53 | 11.69 | 12.40 | 12.40 | 166,600 |
Apr 24, 2024 | 11.85 | 12.53 | 11.69 | 12.40 | 12.40 | 9,354,500 |
Apr 23, 2024 | 11.85 | 12.20 | 11.81 | 12.04 | 12.04 | 7,493,416 |
Apr 22, 2024 | 12.18 | 12.23 | 11.69 | 11.81 | 11.81 | 7,827,500 |
Apr 19, 2024 | 11.79 | 12.47 | 11.73 | 12.41 | 12.41 | 10,451,700 |
Apr 18, 2024 | 11.44 | 12.11 | 11.33 | 11.94 | 11.94 | 9,927,000 |
Apr 17, 2024 | 11.00 | 11.47 | 10.81 | 11.47 | 11.47 | 5,565,700 |
Apr 16, 2024 | 11.02 | 11.03 | 10.33 | 10.54 | 10.54 | 6,355,906 |
Apr 15, 2024 | 11.50 | 11.57 | 10.75 | 11.03 | 11.03 | 6,778,769 |
Apr 12, 2024 | 11.50 | 11.77 | 11.46 | 11.50 | 11.50 | 4,514,599 |
Apr 11, 2024 | 11.47 | 11.64 | 11.30 | 11.45 | 11.45 | 5,933,135 |
Apr 10, 2024 | 11.83 | 12.22 | 11.43 | 11.63 | 11.63 | 9,771,220 |
Apr 9, 2024 | 11.90 | 12.23 | 11.83 | 11.93 | 11.93 | 9,959,942 |
Apr 8, 2024 | 13.35 | 13.58 | 11.76 | 11.99 | 11.99 | 19,736,883 |
Apr 3, 2024 | 11.97 | 13.07 | 11.77 | 13.07 | 13.07 | 13,167,712 |
Apr 2, 2024 | 12.17 | 12.22 | 11.80 | 11.88 | 11.88 | 5,865,647 |
Apr 1, 2024 | 11.99 | 12.28 | 11.82 | 12.19 | 12.19 | 7,384,105 |
Mar 29, 2024 | 11.67 | 11.88 | 11.44 | 11.76 | 11.76 | 5,961,709 |
Mar 28, 2024 | 10.92 | 11.34 | 10.91 | 11.21 | 11.21 | 3,213,317 |
Mar 27, 2024 | 11.13 | 11.18 | 10.91 | 10.91 | 10.91 | 1,988,500 |
Mar 26, 2024 | 10.99 | 11.16 | 10.82 | 11.15 | 11.15 | 2,565,800 |
Mar 25, 2024 | 11.17 | 11.35 | 10.99 | 10.99 | 10.99 | 3,718,200 |
Mar 22, 2024 | 11.48 | 11.53 | 11.11 | 11.21 | 11.21 | 2,924,900 |
Mar 21, 2024 | 11.39 | 11.56 | 11.27 | 11.49 | 11.49 | 4,346,000 |
Mar 20, 2024 | 11.59 | 11.59 | 11.29 | 11.39 | 11.39 | 8,002,225 |
Mar 19, 2024 | 11.13 | 12.20 | 11.13 | 11.68 | 11.68 | 8,774,842 |
Mar 18, 2024 | 10.85 | 11.15 | 10.83 | 11.13 | 11.13 | 3,609,220 |
Mar 15, 2024 | 10.62 | 10.81 | 10.54 | 10.78 | 10.78 | 3,371,091 |
Mar 14, 2024 | 10.97 | 11.05 | 10.54 | 10.69 | 10.69 | 5,728,200 |
Mar 13, 2024 | 10.82 | 11.02 | 10.74 | 10.97 | 10.97 | 3,767,700 |
Mar 12, 2024 | 10.70 | 10.84 | 10.50 | 10.82 | 10.82 | 3,304,600 |
Mar 11, 2024 | 10.27 | 10.73 | 10.25 | 10.66 | 10.66 | 3,951,600 |
Mar 8, 2024 | 10.17 | 10.31 | 10.07 | 10.27 | 10.27 | 2,412,827 |
Mar 7, 2024 | 10.34 | 10.45 | 10.14 | 10.17 | 10.17 | 2,774,700 |
Mar 6, 2024 | 10.11 | 10.37 | 10.05 | 10.27 | 10.27 | 3,246,100 |
Mar 5, 2024 | 10.52 | 10.52 | 10.11 | 10.19 | 10.19 | 5,111,100 |
Mar 4, 2024 | 10.35 | 10.96 | 10.00 | 10.63 | 10.63 | 6,257,429 |
Mar 1, 2024 | 10.44 | 10.50 | 10.21 | 10.37 | 10.37 | 3,866,100 |
Feb 29, 2024 | 10.13 | 10.52 | 10.00 | 10.43 | 10.43 | 5,940,200 |
Feb 28, 2024 | 11.21 | 11.50 | 10.17 | 10.21 | 10.21 | 8,478,495 |
Feb 27, 2024 | 10.90 | 11.20 | 10.74 | 11.19 | 11.19 | 3,320,800 |
Feb 26, 2024 | 10.57 | 11.21 | 10.42 | 10.90 | 10.90 | 5,166,453 |
Feb 23, 2024 | 10.41 | 10.61 | 10.20 | 10.54 | 10.54 | 5,680,156 |
Feb 22, 2024 | 9.83 | 10.40 | 9.78 | 10.40 | 10.40 | 5,785,200 |
Feb 21, 2024 | 9.55 | 10.18 | 9.38 | 9.83 | 9.83 | 6,189,496 |
Feb 20, 2024 | 9.72 | 9.75 | 9.31 | 9.50 | 9.50 | 6,768,192 |
Feb 19, 2024 | 8.95 | 9.53 | 8.95 | 9.53 | 9.53 | 5,462,951 |
Feb 8, 2024 | 8.00 | 8.66 | 7.77 | 8.66 | 8.66 | 7,207,272 |
Feb 7, 2024 | 8.52 | 8.54 | 7.68 | 7.87 | 7.87 | 7,669,859 |
Feb 6, 2024 | 8.31 | 8.81 | 8.06 | 8.48 | 8.48 | 7,954,353 |
Feb 5, 2024 | 9.96 | 9.97 | 8.96 | 8.96 | 8.96 | 5,449,900 |
Feb 2, 2024 | 10.78 | 11.07 | 9.77 | 9.96 | 9.96 | 5,394,205 |
Feb 1, 2024 | 11.31 | 11.33 | 10.55 | 10.85 | 10.85 | 4,263,200 |
Jan 31, 2024 | 11.96 | 12.00 | 11.23 | 11.31 | 11.31 | 3,621,100 |
Jan 30, 2024 | 12.35 | 12.36 | 11.82 | 11.99 | 11.99 | 3,546,900 |
Jan 29, 2024 | 12.82 | 12.93 | 12.30 | 12.35 | 12.35 | 2,736,600 |
Jan 26, 2024 | 12.89 | 13.16 | 12.72 | 12.81 | 12.81 | 2,940,100 |
Jan 25, 2024 | 12.24 | 12.86 | 12.17 | 12.86 | 12.86 | 3,629,300 |
Jan 24, 2024 | 12.33 | 12.37 | 11.73 | 12.35 | 12.35 | 3,854,000 |
Jan 23, 2024 | 12.18 | 12.35 | 11.66 | 11.94 | 11.94 | 5,003,000 |
Jan 22, 2024 | 13.38 | 13.39 | 12.05 | 12.15 | 12.15 | 4,127,600 |
Jan 19, 2024 | 13.11 | 13.34 | 12.97 | 13.11 | 13.11 | 2,495,900 |
Jan 18, 2024 | 13.37 | 13.42 | 12.78 | 13.20 | 13.20 | 3,270,600 |
Jan 17, 2024 | 13.75 | 13.85 | 13.42 | 13.42 | 13.42 | 1,596,700 |
Jan 16, 2024 | 13.77 | 13.92 | 13.52 | 13.73 | 13.73 | 2,119,700 |
Jan 15, 2024 | 13.90 | 13.97 | 13.61 | 13.77 | 13.77 | 1,963,351 |
Jan 12, 2024 | 14.12 | 14.25 | 13.91 | 13.91 | 13.91 | 1,798,800 |
Jan 11, 2024 | 13.73 | 14.11 | 13.73 | 14.10 | 14.10 | 2,087,200 |
Jan 10, 2024 | 13.96 | 14.29 | 13.78 | 13.85 | 13.85 | 2,207,700 |
Jan 9, 2024 | 13.86 | 14.10 | 13.83 | 14.04 | 14.04 | 2,819,200 |
Jan 8, 2024 | 14.29 | 14.34 | 13.85 | 13.85 | 13.85 | 2,544,300 |
Jan 5, 2024 | 14.25 | 14.39 | 14.03 | 14.13 | 14.13 | 1,761,700 |
Jan 4, 2024 | 14.20 | 14.36 | 14.16 | 14.36 | 14.36 | 1,703,300 |
Jan 3, 2024 | 14.24 | 14.32 | 14.01 | 14.26 | 14.26 | 2,120,700 |
Jan 2, 2024 | 13.96 | 14.32 | 13.91 | 14.19 | 14.19 | 1,972,020 |
Dec 29, 2023 | 13.85 | 14.00 | 13.77 | 13.97 | 13.97 | 1,297,200 |
Dec 28, 2023 | 13.60 | 13.91 | 13.30 | 13.85 | 13.85 | 2,039,400 |
Dec 27, 2023 | 13.47 | 13.54 | 13.28 | 13.50 | 13.50 | 1,522,200 |
Dec 26, 2023 | 13.58 | 13.68 | 13.33 | 13.35 | 13.35 | 1,999,842 |
Dec 25, 2023 | 13.83 | 13.85 | 13.51 | 13.60 | 13.60 | 2,362,300 |
Dec 22, 2023 | 14.05 | 14.09 | 13.75 | 13.81 | 13.81 | 1,462,100 |
Dec 21, 2023 | 13.95 | 14.10 | 13.73 | 14.05 | 14.05 | 2,186,038 |
Dec 20, 2023 | 14.05 | 14.13 | 13.83 | 13.83 | 13.83 | 1,427,900 |
Dec 19, 2023 | 13.95 | 14.08 | 13.80 | 13.99 | 13.99 | 1,744,300 |
Dec 18, 2023 | 14.16 | 14.31 | 13.90 | 13.93 | 13.93 | 1,997,360 |
Dec 15, 2023 | 14.27 | 14.34 | 14.05 | 14.15 | 14.15 | 2,019,800 |
Dec 14, 2023 | 14.14 | 14.36 | 14.14 | 14.26 | 14.26 | 1,102,100 |
Dec 13, 2023 | 14.30 | 14.33 | 14.08 | 14.13 | 14.13 | 1,434,300 |
Dec 12, 2023 | 14.20 | 14.30 | 13.94 | 14.30 | 14.30 | 2,068,800 |
Dec 11, 2023 | 14.08 | 14.27 | 13.94 | 14.12 | 14.12 | 2,354,900 |
Dec 8, 2023 | 14.64 | 14.66 | 14.09 | 14.12 | 14.12 | 2,426,200 |
Dec 7, 2023 | 14.70 | 14.80 | 14.38 | 14.53 | 14.53 | 1,982,900 |
Dec 6, 2023 | 14.50 | 14.77 | 14.50 | 14.69 | 14.69 | 1,521,900 |
Dec 5, 2023 | 14.81 | 14.88 | 14.53 | 14.54 | 14.54 | 1,988,700 |
Dec 4, 2023 | 14.94 | 14.99 | 14.70 | 14.75 | 14.75 | 2,177,200 |
Dec 1, 2023 | 14.83 | 14.97 | 14.62 | 14.87 | 14.87 | 1,142,900 |
Nov 30, 2023 | 14.79 | 14.86 | 14.65 | 14.79 | 14.79 | 1,522,100 |
Nov 29, 2023 | 15.01 | 15.07 | 14.71 | 14.78 | 14.78 | 1,423,200 |
Nov 28, 2023 | 14.90 | 15.08 | 14.80 | 15.02 | 15.02 | 1,851,217 |
Nov 27, 2023 | 15.09 | 15.09 | 14.79 | 14.84 | 14.84 | 1,407,763 |
Nov 24, 2023 | 15.21 | 15.25 | 15.00 | 15.02 | 15.02 | 1,473,100 |
Nov 23, 2023 | 15.00 | 15.29 | 14.83 | 15.18 | 15.18 | 2,243,200 |
Nov 22, 2023 | 15.00 | 15.27 | 14.95 | 15.04 | 15.04 | 2,432,327 |
Nov 21, 2023 | 15.04 | 15.31 | 14.96 | 15.01 | 15.01 | 1,783,400 |
Nov 20, 2023 | 15.01 | 15.11 | 14.93 | 15.04 | 15.04 | 1,594,700 |
Nov 17, 2023 | 14.99 | 15.00 | 14.78 | 14.93 | 14.93 | 1,989,900 |
Nov 16, 2023 | 15.05 | 15.22 | 14.91 | 14.99 | 14.99 | 1,998,800 |
Nov 15, 2023 | 15.17 | 15.42 | 14.99 | 15.08 | 15.08 | 2,519,600 |
Nov 14, 2023 | 14.81 | 15.14 | 14.73 | 15.10 | 15.10 | 2,768,900 |
Nov 13, 2023 | 14.78 | 14.95 | 14.60 | 14.80 | 14.80 | 2,558,900 |
Nov 10, 2023 | 14.91 | 15.00 | 14.69 | 14.80 | 14.80 | 2,482,988 |
Nov 9, 2023 | 14.80 | 15.03 | 14.80 | 14.89 | 14.89 | 1,645,288 |
Nov 8, 2023 | 14.86 | 14.87 | 14.70 | 14.84 | 14.84 | 1,531,100 |
Nov 7, 2023 | 14.67 | 14.85 | 14.52 | 14.80 | 14.80 | 1,369,100 |
Nov 6, 2023 | 14.37 | 14.75 | 14.30 | 14.70 | 14.70 | 2,144,483 |
Nov 3, 2023 | 14.21 | 14.37 | 14.15 | 14.30 | 14.30 | 1,630,205 |
Nov 2, 2023 | 14.25 | 14.45 | 14.16 | 14.17 | 14.17 | 1,284,600 |
Nov 1, 2023 | 14.20 | 14.39 | 14.11 | 14.34 | 14.34 | 1,556,400 |
Oct 31, 2023 | 14.14 | 14.27 | 14.09 | 14.20 | 14.20 | 1,652,182 |
Oct 30, 2023 | 14.25 | 14.35 | 14.00 | 14.14 | 14.14 | 1,966,400 |
Oct 27, 2023 | 13.90 | 14.24 | 13.90 | 14.13 | 14.13 | 2,199,574 |
Oct 26, 2023 | 14.12 | 14.27 | 13.94 | 14.05 | 14.05 | 2,066,174 |
Oct 25, 2023 | 13.64 | 14.27 | 13.64 | 14.26 | 14.26 | 3,152,274 |
Oct 24, 2023 | 13.05 | 13.56 | 13.04 | 13.55 | 13.55 | 2,213,400 |
Oct 23, 2023 | 13.31 | 13.32 | 12.92 | 12.98 | 12.98 | 1,806,600 |
Oct 20, 2023 | 13.42 | 13.57 | 13.31 | 13.33 | 13.33 | 1,371,200 |
Oct 19, 2023 | 13.39 | 13.68 | 13.36 | 13.42 | 13.42 | 1,644,200 |
Oct 18, 2023 | 13.66 | 13.69 | 13.39 | 13.39 | 13.39 | 2,133,700 |
Oct 17, 2023 | 13.76 | 13.80 | 13.49 | 13.66 | 13.66 | 1,469,800 |
Oct 16, 2023 | 13.78 | 13.84 | 13.61 | 13.68 | 13.68 | 2,079,900 |
Oct 13, 2023 | 14.12 | 14.15 | 13.72 | 13.76 | 13.76 | 3,935,000 |
Oct 12, 2023 | 14.35 | 14.44 | 14.07 | 14.12 | 14.12 | 2,110,300 |
Oct 11, 2023 | 14.29 | 14.38 | 14.12 | 14.27 | 14.27 | 1,594,400 |
Oct 10, 2023 | 14.56 | 14.60 | 14.23 | 14.26 | 14.26 | 2,792,700 |
Oct 9, 2023 | 14.61 | 14.61 | 14.37 | 14.43 | 14.43 | 2,141,600 |
Sep 28, 2023 | 14.83 | 14.88 | 14.55 | 14.61 | 14.61 | 2,033,100 |
Sep 27, 2023 | 14.80 | 14.94 | 14.63 | 14.69 | 14.69 | 2,574,100 |
Sep 26, 2023 | 14.72 | 15.02 | 14.72 | 14.74 | 14.74 | 2,463,200 |
Sep 25, 2023 | 14.97 | 14.98 | 14.59 | 14.75 | 14.75 | 1,848,795 |
Sep 22, 2023 | 14.66 | 15.04 | 14.47 | 14.96 | 14.96 | 2,131,100 |
Sep 21, 2023 | 14.76 | 15.14 | 14.66 | 14.67 | 14.67 | 2,237,800 |
Sep 20, 2023 | 14.76 | 15.10 | 14.62 | 14.79 | 14.79 | 3,418,500 |
Sep 19, 2023 | 14.52 | 14.81 | 14.46 | 14.73 | 14.73 | 3,261,580 |
Sep 18, 2023 | 14.30 | 14.62 | 14.25 | 14.54 | 14.54 | 2,245,600 |
Sep 15, 2023 | 14.65 | 14.69 | 14.21 | 14.37 | 14.37 | 2,642,595 |
Sep 14, 2023 | 15.00 | 15.05 | 14.50 | 14.58 | 14.58 | 3,615,800 |
Sep 13, 2023 | 15.12 | 15.20 | 14.83 | 15.00 | 15.00 | 3,140,900 |
Sep 12, 2023 | 15.10 | 15.15 | 14.91 | 15.15 | 15.15 | 2,586,900 |
Sep 11, 2023 | 15.30 | 15.30 | 14.74 | 15.06 | 15.06 | 3,066,100 |
Sep 8, 2023 | 15.43 | 15.43 | 14.77 | 15.11 | 15.11 | 4,449,400 |
Sep 7, 2023 | 15.61 | 15.72 | 15.34 | 15.44 | 15.44 | 4,276,800 |
Sep 6, 2023 | 15.84 | 15.93 | 15.23 | 15.72 | 15.72 | 6,770,900 |
Sep 5, 2023 | 16.66 | 16.71 | 15.70 | 15.83 | 15.83 | 12,565,000 |
Sep 4, 2023 | 15.25 | 16.50 | 15.05 | 16.50 | 16.50 | 6,272,215 |
Sep 1, 2023 | 15.31 | 15.46 | 14.90 | 15.00 | 15.00 | 2,491,100 |
Aug 31, 2023 | 15.99 | 15.99 | 15.19 | 15.26 | 15.26 | 2,877,500 |
Aug 30, 2023 | 16.05 | 16.25 | 15.70 | 15.94 | 15.94 | 3,700,300 |
Aug 29, 2023 | 15.13 | 16.22 | 15.04 | 16.12 | 16.12 | 4,550,100 |
Aug 28, 2023 | 15.90 | 15.90 | 14.36 | 15.18 | 15.18 | 4,389,000 |
Aug 25, 2023 | 14.74 | 14.81 | 14.30 | 14.45 | 14.45 | 1,815,400 |
Aug 24, 2023 | 14.98 | 15.17 | 14.52 | 14.75 | 14.75 | 2,690,100 |
Aug 23, 2023 | 15.20 | 15.25 | 14.92 | 14.95 | 14.95 | 2,159,000 |
Aug 22, 2023 | 15.03 | 15.56 | 14.83 | 15.17 | 15.17 | 3,741,900 |
Aug 21, 2023 | 14.60 | 15.16 | 14.60 | 15.00 | 15.00 | 3,000,500 |
Aug 18, 2023 | 14.85 | 15.05 | 14.70 | 14.70 | 14.70 | 2,774,000 |
Aug 17, 2023 | 14.70 | 14.81 | 14.45 | 14.77 | 14.77 | 2,016,700 |
Aug 16, 2023 | 14.73 | 14.99 | 14.50 | 14.67 | 14.67 | 2,550,300 |
Aug 15, 2023 | 14.90 | 15.26 | 14.60 | 14.73 | 14.73 | 3,644,500 |
Aug 14, 2023 | 14.73 | 14.93 | 14.55 | 14.85 | 14.85 | 2,748,200 |
Aug 11, 2023 | 15.50 | 15.54 | 14.73 | 14.86 | 14.86 | 4,750,900 |
Aug 10, 2023 | 15.77 | 15.80 | 15.41 | 15.48 | 15.48 | 2,792,800 |
Aug 9, 2023 | 15.88 | 16.27 | 15.64 | 15.75 | 15.75 | 3,003,200 |
Aug 8, 2023 | 16.04 | 16.40 | 15.73 | 15.84 | 15.84 | 4,596,800 |
Aug 7, 2023 | 16.93 | 16.93 | 15.90 | 16.06 | 16.06 | 6,266,700 |
Aug 4, 2023 | 16.60 | 17.32 | 16.60 | 17.18 | 17.18 | 6,379,000 |
Aug 3, 2023 | 16.37 | 16.69 | 16.00 | 16.60 | 16.60 | 4,676,700 |
Aug 2, 2023 | 16.25 | 16.61 | 16.00 | 16.53 | 16.53 | 4,776,500 |
Aug 1, 2023 | 16.31 | 17.02 | 15.84 | 16.37 | 16.37 | 10,298,400 |
Jul 31, 2023 | 16.09 | 16.64 | 15.47 | 16.32 | 16.32 | 13,110,215 |
Jul 28, 2023 | 14.89 | 15.41 | 14.80 | 15.13 | 15.13 | 7,074,800 |
Jul 27, 2023 | 14.76 | 15.14 | 14.41 | 14.82 | 14.82 | 6,067,700 |
Jul 26, 2023 | 14.76 | 15.25 | 14.70 | 15.02 | 15.02 | 9,518,375 |
Jul 25, 2023 | 14.30 | 14.87 | 14.10 | 14.76 | 14.76 | 8,462,000 |
Jul 24, 2023 | 14.91 | 14.92 | 14.10 | 14.30 | 14.30 | 11,365,557 |
Jul 21, 2023 | 13.70 | 14.11 | 13.60 | 13.86 | 13.86 | 2,851,100 |
Jul 20, 2023 | 13.83 | 14.06 | 13.71 | 13.76 | 13.76 | 2,957,900 |
Jul 19, 2023 | 13.57 | 13.83 | 13.56 | 13.77 | 13.77 | 2,561,800 |
Jul 18, 2023 | 13.70 | 13.70 | 13.47 | 13.59 | 13.59 | 1,027,700 |
Jul 17, 2023 | 13.55 | 13.66 | 13.38 | 13.66 | 13.66 | 1,635,700 |
Jul 14, 2023 | 13.58 | 13.60 | 13.43 | 13.58 | 13.58 | 1,209,900 |
Jul 13, 2023 | 13.52 | 13.65 | 13.41 | 13.56 | 13.56 | 1,608,600 |
Jul 12, 2023 | 13.77 | 13.79 | 13.42 | 13.43 | 13.43 | 2,323,800 |
Jul 11, 2023 | 13.71 | 13.78 | 13.64 | 13.74 | 13.74 | 1,586,400 |
Jul 10, 2023 | 13.70 | 13.74 | 13.60 | 13.71 | 13.71 | 1,241,600 |
Jul 7, 2023 | 13.64 | 13.70 | 13.48 | 13.60 | 13.60 | 1,517,000 |
Jul 6, 2023 | 13.68 | 13.77 | 13.65 | 13.68 | 13.68 | 1,285,800 |
Jul 5, 2023 | 13.84 | 13.93 | 13.72 | 13.75 | 13.75 | 2,057,300 |
Jul 4, 2023 | 13.71 | 13.86 | 13.68 | 13.84 | 13.84 | 3,041,500 |
Jul 3, 2023 | 14.25 | 14.56 | 13.63 | 13.73 | 13.73 | 6,482,569 |
Jun 30, 2023 | 14.08 | 14.26 | 14.07 | 14.22 | 14.22 | 1,922,100 |
Jun 29, 2023 | 14.00 | 14.20 | 13.90 | 14.06 | 14.06 | 2,420,200 |
Jun 28, 2023 | 14.23 | 14.25 | 13.71 | 13.95 | 13.95 | 1,805,500 |
Jun 27, 2023 | 13.67 | 14.12 | 13.44 | 14.11 | 14.11 | 2,129,800 |
Jun 26, 2023 | 13.80 | 13.81 | 13.46 | 13.48 | 13.48 | 1,512,800 |
Jun 21, 2023 | 14.00 | 14.09 | 13.76 | 13.80 | 13.80 | 1,647,000 |
Jun 20, 2023 | 14.26 | 14.26 | 13.98 | 14.00 | 14.00 | 1,740,100 |
Jun 19, 2023 | 14.37 | 14.45 | 14.11 | 14.25 | 14.25 | 1,743,114 |
Jun 16, 2023 | 14.19 | 14.58 | 14.15 | 14.37 | 14.37 | 2,682,910 |
Jun 15, 2023 | 14.26 | 14.26 | 14.02 | 14.15 | 14.15 | 1,892,800 |
Jun 14, 2023 | 14.36 | 14.46 | 14.15 | 14.18 | 14.18 | 1,866,900 |
Jun 13, 2023 | 14.59 | 14.62 | 14.31 | 14.37 | 14.37 | 1,993,205 |
Jun 12, 2023 | 14.50 | 14.68 | 14.20 | 14.59 | 14.59 | 3,017,800 |
Jun 9, 2023 | 15.29 | 15.35 | 14.57 | 14.59 | 14.59 | 4,022,000 |
Jun 8, 2023 | 14.73 | 15.19 | 14.59 | 15.13 | 15.13 | 4,409,573 |
Jun 7, 2023 | 14.66 | 14.95 | 14.60 | 14.73 | 14.73 | 2,416,073 |
Jun 6, 2023 | 14.90 | 15.21 | 14.69 | 14.73 | 14.73 | 3,989,581 |
Jun 5, 2023 | 14.65 | 14.96 | 14.47 | 14.89 | 14.89 | 3,349,100 |
Jun 2, 2023 | 14.29 | 14.66 | 14.29 | 14.65 | 14.65 | 4,371,312 |
Jun 1, 2023 | 14.36 | 14.67 | 14.19 | 14.30 | 14.30 | 4,090,843 |
May 31, 2023 | 14.21 | 14.43 | 14.15 | 14.37 | 14.37 | 3,187,090 |
May 30, 2023 | 13.89 | 14.32 | 13.77 | 14.19 | 14.19 | 4,726,665 |
May 29, 2023 | 14.10 | 14.24 | 13.87 | 13.94 | 13.94 | 3,578,373 |
May 26, 2023 | 14.14 | 14.31 | 13.89 | 14.13 | 14.13 | 3,457,435 |
May 25, 2023 | 14.11 | 14.24 | 13.96 | 14.13 | 14.13 | 3,147,800 |
May 24, 2023 | 14.15 | 14.24 | 14.01 | 14.16 | 14.16 | 2,913,521 |
May 23, 2023 | 0.30 Dividend | |||||
May 23, 2023 | 14.57 | 14.65 | 14.20 | 14.21 | 14.21 | 3,900,803 |
May 22, 2023 | 15.01 | 15.11 | 14.69 | 14.78 | 14.48 | 4,698,012 |
May 19, 2023 | 15.85 | 15.93 | 14.97 | 15.07 | 14.76 | 5,175,065 |
May 18, 2023 | 16.30 | 16.30 | 15.78 | 15.95 | 15.63 | 3,691,668 |
May 17, 2023 | 17.04 | 17.13 | 16.14 | 16.31 | 15.98 | 2,859,000 |
May 16, 2023 | 16.90 | 17.01 | 16.30 | 16.40 | 16.07 | 2,656,300 |
May 15, 2023 | 17.21 | 17.30 | 16.60 | 16.90 | 16.56 | 4,378,712 |
May 12, 2023 | 17.51 | 17.86 | 17.11 | 17.12 | 16.77 | 3,541,300 |
May 11, 2023 | 18.14 | 18.65 | 17.18 | 17.47 | 17.12 | 10,180,034 |
May 10, 2023 | 17.68 | 18.18 | 17.33 | 18.06 | 17.69 | 7,080,024 |
May 9, 2023 | 18.46 | 18.64 | 17.65 | 17.68 | 17.32 | 14,029,575 |
May 8, 2023 | 18.16 | 19.59 | 17.98 | 18.38 | 18.01 | 24,218,017 |
May 5, 2023 | 16.40 | 17.89 | 16.24 | 17.81 | 17.45 | 12,629,900 |
May 4, 2023 | 16.44 | 16.44 | 16.00 | 16.31 | 15.98 | 6,496,217 |
Apr 28, 2023 | 15.57 | 16.60 | 15.40 | 16.44 | 16.11 | 11,472,956 |
Apr 27, 2023 | 14.25 | 15.82 | 14.21 | 15.82 | 15.50 | 10,586,748 |
Apr 26, 2023 | 13.90 | 14.51 | 13.80 | 14.38 | 14.09 | 6,598,200 |
Apr 25, 2023 | 13.00 | 14.28 | 12.81 | 14.15 | 13.86 | 7,457,643 |