Shenzhen - Delayed Quote • CNY
Bank of Suzhou Co., Ltd. (002966.SZ)
At close: 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 | 7.45 | 7.38 | 7.02 | 7.13 | 7.13 | 90,390,597 |
| Apr 25, 2024 | 7.29 | 7.45 | 7.24 | 7.44 | 7.44 | 35,738,766 |
| Apr 24, 2024 | 7.35 | 7.39 | 7.22 | 7.28 | 7.28 | 36,796,648 |
| Apr 23, 2024 | 7.46 | 7.50 | 7.30 | 7.35 | 7.35 | 37,302,483 |
| Apr 22, 2024 | 7.60 | 7.66 | 7.39 | 7.46 | 7.46 | 45,531,490 |
| Apr 19, 2024 | 7.45 | 7.67 | 7.45 | 7.56 | 7.56 | 42,599,913 |
| Apr 18, 2024 | 7.37 | 7.83 | 7.34 | 7.55 | 7.55 | 81,712,127 |
| Apr 17, 2024 | 7.16 | 7.39 | 7.06 | 7.38 | 7.38 | 54,459,217 |
| Apr 16, 2024 | 7.14 | 7.22 | 7.09 | 7.17 | 7.17 | 40,854,404 |
| Apr 15, 2024 | 7.00 | 7.17 | 6.95 | 7.16 | 7.16 | 38,008,006 |
| Apr 12, 2024 | 7.10 | 7.14 | 7.00 | 7.00 | 7.00 | 26,860,499 |
| Apr 11, 2024 | 7.17 | 7.18 | 7.07 | 7.10 | 7.10 | 32,010,139 |
| Apr 10, 2024 | 7.16 | 7.21 | 7.11 | 7.19 | 7.19 | 28,849,751 |
| Apr 9, 2024 | 7.16 | 7.28 | 7.13 | 7.17 | 7.17 | 28,813,590 |
| Apr 8, 2024 | 7.12 | 7.22 | 7.08 | 7.17 | 7.17 | 28,379,248 |
| Apr 3, 2024 | 7.22 | 7.25 | 7.11 | 7.15 | 7.15 | 25,524,202 |
| Apr 2, 2024 | 7.16 | 7.26 | 7.13 | 7.22 | 7.22 | 26,410,754 |
| Apr 1, 2024 | 7.16 | 7.25 | 7.12 | 7.17 | 7.17 | 28,413,456 |
| Mar 29, 2024 | 7.11 | 7.20 | 7.10 | 7.16 | 7.16 | 10,615,566 |
| Mar 28, 2024 | 7.21 | 7.22 | 7.10 | 7.13 | 7.13 | 26,770,710 |
| Mar 27, 2024 | 7.18 | 7.30 | 7.16 | 7.21 | 7.21 | 38,862,095 |
| Mar 26, 2024 | 6.96 | 7.18 | 6.96 | 7.18 | 7.18 | 53,203,215 |
| Mar 25, 2024 | 6.90 | 7.01 | 6.88 | 6.96 | 6.96 | 24,118,596 |
| Mar 22, 2024 | 7.03 | 7.03 | 6.90 | 6.92 | 6.92 | 23,513,141 |
| Mar 21, 2024 | 6.97 | 7.05 | 6.94 | 7.03 | 7.03 | 20,589,950 |
| Mar 20, 2024 | 6.97 | 7.01 | 6.93 | 6.96 | 6.96 | 19,680,162 |
| Mar 19, 2024 | 7.03 | 7.03 | 6.94 | 6.94 | 6.94 | 15,203,664 |
| Mar 18, 2024 | 7.03 | 7.05 | 6.98 | 7.04 | 7.04 | 14,286,041 |
| Mar 15, 2024 | 6.97 | 7.05 | 6.96 | 7.03 | 7.03 | 21,782,134 |
| Mar 14, 2024 | 6.98 | 7.00 | 6.92 | 6.95 | 6.95 | 19,133,807 |
| Mar 13, 2024 | 7.05 | 7.06 | 6.93 | 6.97 | 6.97 | 29,435,800 |
| Mar 12, 2024 | 7.17 | 7.17 | 7.03 | 7.04 | 7.04 | 25,088,440 |
| Mar 11, 2024 | 7.14 | 7.19 | 7.00 | 7.18 | 7.18 | 33,258,357 |
| Mar 8, 2024 | 7.08 | 7.15 | 7.06 | 7.13 | 7.13 | 24,121,426 |
| Mar 7, 2024 | 7.15 | 7.20 | 7.09 | 7.09 | 7.09 | 24,226,991 |
| Mar 6, 2024 | 7.03 | 7.21 | 7.03 | 7.17 | 7.17 | 48,260,028 |
| Mar 5, 2024 | 6.87 | 7.09 | 6.86 | 7.04 | 7.04 | 46,115,595 |
| Mar 4, 2024 | 7.02 | 7.03 | 6.87 | 6.90 | 6.90 | 41,743,928 |
| Mar 1, 2024 | 7.09 | 7.09 | 6.98 | 7.02 | 7.02 | 38,569,846 |
| Feb 29, 2024 | 7.00 | 7.09 | 6.99 | 7.09 | 7.09 | 34,981,919 |
| Feb 28, 2024 | 7.03 | 7.13 | 6.99 | 7.02 | 7.02 | 49,900,734 |
| Feb 27, 2024 | 7.05 | 7.11 | 6.99 | 7.05 | 7.05 | 43,963,747 |
| Feb 26, 2024 | 7.31 | 7.31 | 7.08 | 7.08 | 7.08 | 45,285,684 |
| Feb 23, 2024 | 7.34 | 7.51 | 7.27 | 7.33 | 7.33 | 46,041,703 |
| Feb 22, 2024 | 7.35 | 7.39 | 7.21 | 7.33 | 7.33 | 38,008,589 |
| Feb 21, 2024 | 7.28 | 7.61 | 7.27 | 7.36 | 7.36 | 59,391,393 |
| Feb 20, 2024 | 7.16 | 7.35 | 7.12 | 7.33 | 7.33 | 46,980,807 |
| Feb 19, 2024 | 7.30 | 7.30 | 6.95 | 7.18 | 7.18 | 64,775,898 |
| Feb 8, 2024 | 7.28 | 7.73 | 7.20 | 7.25 | 7.25 | 90,347,660 |
| Feb 7, 2024 | 7.03 | 7.38 | 6.99 | 7.38 | 7.38 | 90,439,238 |
| Feb 6, 2024 | 6.96 | 7.14 | 6.89 | 7.04 | 7.04 | 69,549,589 |
| Feb 5, 2024 | 6.95 | 7.12 | 6.90 | 6.99 | 6.99 | 44,948,903 |
| Feb 2, 2024 | 6.98 | 7.09 | 6.86 | 6.97 | 6.97 | 30,499,921 |
| Feb 1, 2024 | 7.01 | 7.12 | 6.96 | 7.00 | 7.00 | 29,302,237 |
| Jan 31, 2024 | 6.93 | 7.08 | 6.88 | 7.07 | 7.07 | 36,683,618 |
| Jan 30, 2024 | 7.01 | 7.04 | 6.92 | 6.93 | 6.93 | 41,488,605 |
| Jan 29, 2024 | 7.00 | 7.13 | 6.97 | 7.05 | 7.05 | 43,637,953 |
| Jan 26, 2024 | 6.91 | 7.03 | 6.89 | 6.99 | 6.99 | 43,669,351 |
| Jan 25, 2024 | 7.00 | 7.04 | 6.88 | 6.93 | 6.93 | 40,104,280 |
| Jan 24, 2024 | 6.93 | 7.01 | 6.86 | 7.00 | 7.00 | 28,567,165 |
| Jan 23, 2024 | 6.76 | 6.95 | 6.67 | 6.91 | 6.91 | 38,725,212 |
| Jan 22, 2024 | 6.72 | 6.86 | 6.70 | 6.79 | 6.79 | 51,605,882 |
| Jan 19, 2024 | 6.78 | 6.81 | 6.67 | 6.73 | 6.73 | 30,599,127 |
| Jan 18, 2024 | 6.82 | 6.86 | 6.61 | 6.82 | 6.82 | 54,871,871 |
| Jan 17, 2024 | 6.91 | 7.03 | 6.86 | 6.88 | 6.88 | 39,460,896 |
| Jan 16, 2024 | 6.74 | 6.96 | 6.71 | 6.95 | 6.95 | 66,419,357 |
| Jan 15, 2024 | 6.74 | 6.79 | 6.70 | 6.73 | 6.73 | 23,323,348 |
| Jan 12, 2024 | 6.59 | 6.85 | 6.59 | 6.73 | 6.73 | 34,795,423 |
| Jan 11, 2024 | 6.61 | 6.69 | 6.57 | 6.62 | 6.62 | 27,678,530 |
| Jan 10, 2024 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | 37,935,296 |
| Jan 9, 2024 | 6.44 | 6.74 | 6.38 | 6.68 | 6.68 | 55,573,154 |
| Jan 8, 2024 | 6.62 | 6.63 | 6.41 | 6.46 | 6.46 | 55,276,325 |
| Jan 5, 2024 | 6.29 | 6.68 | 6.27 | 6.67 | 6.67 | 91,419,406 |
| Jan 4, 2024 | 6.36 | 6.37 | 6.25 | 6.29 | 6.29 | 33,703,653 |
| Jan 3, 2024 | 6.42 | 6.44 | 6.32 | 6.35 | 6.35 | 29,295,062 |
| Jan 2, 2024 | 6.46 | 6.51 | 6.42 | 6.42 | 6.42 | 24,924,354 |
| Dec 29, 2023 | 6.46 | 6.51 | 6.40 | 6.46 | 6.46 | 23,114,508 |
| Dec 28, 2023 | 6.48 | 6.52 | 6.42 | 6.47 | 6.47 | 37,179,231 |
| Dec 27, 2023 | 6.50 | 6.52 | 6.45 | 6.49 | 6.49 | 26,325,938 |
| Dec 26, 2023 | 6.39 | 6.55 | 6.37 | 6.52 | 6.52 | 28,331,050 |
| Dec 25, 2023 | 6.36 | 6.43 | 6.33 | 6.40 | 6.40 | 10,484,329 |
| Dec 22, 2023 | 6.38 | 6.42 | 6.34 | 6.37 | 6.37 | 13,920,448 |
| Dec 21, 2023 | 6.35 | 6.40 | 6.25 | 6.38 | 6.38 | 19,180,900 |
| Dec 20, 2023 | 6.37 | 6.42 | 6.35 | 6.37 | 6.37 | 13,209,032 |
| Dec 19, 2023 | 6.35 | 6.41 | 6.33 | 6.36 | 6.36 | 12,885,280 |
| Dec 18, 2023 | 6.37 | 6.44 | 6.34 | 6.36 | 6.36 | 15,472,749 |
| Dec 15, 2023 | 6.46 | 6.48 | 6.36 | 6.38 | 6.38 | 14,300,506 |
| Dec 14, 2023 | 6.51 | 6.52 | 6.44 | 6.46 | 6.46 | 12,594,117 |
| Dec 13, 2023 | 6.49 | 6.55 | 6.49 | 6.50 | 6.50 | 15,820,894 |
| Dec 12, 2023 | 6.47 | 6.52 | 6.44 | 6.50 | 6.50 | 12,723,130 |
| Dec 11, 2023 | 6.39 | 6.48 | 6.29 | 6.46 | 6.46 | 22,730,634 |
| Dec 8, 2023 | 6.43 | 6.49 | 6.40 | 6.41 | 6.41 | 22,307,377 |
| Dec 7, 2023 | 6.39 | 6.46 | 6.35 | 6.42 | 6.42 | 15,092,150 |
| Dec 6, 2023 | 6.33 | 6.43 | 6.27 | 6.39 | 6.39 | 18,869,482 |
| Dec 5, 2023 | 6.40 | 6.42 | 6.33 | 6.34 | 6.34 | 10,572,460 |
| Dec 4, 2023 | 6.43 | 6.46 | 6.38 | 6.42 | 6.42 | 13,831,266 |
| Dec 1, 2023 | 6.48 | 6.52 | 6.40 | 6.43 | 6.43 | 17,208,222 |
| Nov 30, 2023 | 6.38 | 6.54 | 6.37 | 6.49 | 6.49 | 29,776,075 |
| Nov 29, 2023 | 6.45 | 6.48 | 6.32 | 6.41 | 6.41 | 29,951,985 |
| Nov 28, 2023 | 6.56 | 6.57 | 6.45 | 6.47 | 6.47 | 20,962,122 |
| Nov 27, 2023 | 6.50 | 6.57 | 6.42 | 6.54 | 6.54 | 29,416,118 |
| Nov 24, 2023 | 6.44 | 6.51 | 6.40 | 6.50 | 6.50 | 29,520,946 |
| Nov 23, 2023 | 6.32 | 6.45 | 6.31 | 6.44 | 6.44 | 29,138,731 |
| Nov 22, 2023 | 6.29 | 6.40 | 6.28 | 6.31 | 6.31 | 29,168,692 |
| Nov 21, 2023 | 6.27 | 6.35 | 6.26 | 6.30 | 6.30 | 31,820,441 |
| Nov 20, 2023 | 6.14 | 6.25 | 6.12 | 6.24 | 6.24 | 23,993,437 |
| Nov 17, 2023 | 6.17 | 6.18 | 6.10 | 6.14 | 6.14 | 14,111,930 |
| Nov 16, 2023 | 6.18 | 6.20 | 6.15 | 6.17 | 6.17 | 12,016,980 |
| Nov 15, 2023 | 6.17 | 6.22 | 6.16 | 6.19 | 6.19 | 20,729,512 |
| Nov 14, 2023 | 6.13 | 6.17 | 6.11 | 6.15 | 6.15 | 20,880,899 |
| Nov 13, 2023 | 6.20 | 6.22 | 6.09 | 6.14 | 6.14 | 33,130,770 |
| Nov 10, 2023 | 6.25 | 6.26 | 6.18 | 6.20 | 6.20 | 26,721,686 |
| Nov 9, 2023 | 6.22 | 6.27 | 6.22 | 6.23 | 6.23 | 19,871,233 |
| Nov 8, 2023 | 6.27 | 6.30 | 6.21 | 6.23 | 6.23 | 24,607,522 |
| Nov 7, 2023 | 6.31 | 6.32 | 6.26 | 6.27 | 6.27 | 17,663,831 |
| Nov 6, 2023 | 6.28 | 6.32 | 6.26 | 6.31 | 6.31 | 23,453,726 |
| Nov 3, 2023 | 6.26 | 6.29 | 6.23 | 6.26 | 6.26 | 22,430,537 |
| Nov 2, 2023 | 6.26 | 6.32 | 6.24 | 6.26 | 6.26 | 22,401,508 |
| Nov 1, 2023 | 6.29 | 6.31 | 6.23 | 6.27 | 6.27 | 21,087,646 |
| Oct 31, 2023 | 6.24 | 6.29 | 6.22 | 6.28 | 6.28 | 28,691,967 |
| Oct 30, 2023 | 6.28 | 6.28 | 6.20 | 6.24 | 6.24 | 29,081,037 |
| Oct 27, 2023 | 6.27 | 6.31 | 6.23 | 6.29 | 6.29 | 25,725,323 |
| Oct 26, 2023 | 6.29 | 6.32 | 6.22 | 6.29 | 6.29 | 29,207,119 |
| Oct 25, 2023 | 6.35 | 6.37 | 6.28 | 6.31 | 6.31 | 32,642,835 |
| Oct 24, 2023 | 6.55 | 6.55 | 6.26 | 6.33 | 6.33 | 53,863,405 |
| Oct 23, 2023 | 6.63 | 6.64 | 6.48 | 6.51 | 6.51 | 15,343,440 |
| Oct 20, 2023 | 6.66 | 6.70 | 6.53 | 6.65 | 6.65 | 19,767,841 |
| Oct 19, 2023 | 6.80 | 6.80 | 6.67 | 6.68 | 6.68 | 22,844,504 |
| Oct 18, 2023 | 6.85 | 6.90 | 6.79 | 6.82 | 6.82 | 15,782,720 |
| Oct 17, 2023 | 6.85 | 6.89 | 6.80 | 6.86 | 6.86 | 16,173,049 |
| Oct 16, 2023 | 6.82 | 6.87 | 6.76 | 6.85 | 6.85 | 18,529,162 |
| Oct 13, 2023 | 6.76 | 6.87 | 6.75 | 6.82 | 6.82 | 20,452,190 |
| Oct 12, 2023 | 6.79 | 6.86 | 6.79 | 6.80 | 6.80 | 17,764,585 |
| Oct 11, 2023 | 6.83 | 6.84 | 6.72 | 6.73 | 6.73 | 19,590,946 |
| Oct 10, 2023 | 6.83 | 6.90 | 6.80 | 6.82 | 6.82 | 17,590,020 |
| Oct 9, 2023 | 6.87 | 6.89 | 6.78 | 6.83 | 6.83 | 21,346,547 |
| Sep 28, 2023 | 6.91 | 6.97 | 6.88 | 6.89 | 6.89 | 20,738,530 |
| Sep 27, 2023 | 7.03 | 7.03 | 6.91 | 6.93 | 6.93 | 17,328,760 |
| Sep 26, 2023 | 7.07 | 7.09 | 6.99 | 7.01 | 7.01 | 13,907,046 |
| Sep 25, 2023 | 7.06 | 7.11 | 7.02 | 7.07 | 7.07 | 16,680,908 |
| Sep 22, 2023 | 7.08 | 7.15 | 7.02 | 7.08 | 7.08 | 17,663,604 |
| Sep 21, 2023 | 7.12 | 7.14 | 7.03 | 7.07 | 7.07 | 15,470,415 |
| Sep 20, 2023 | 7.11 | 7.13 | 7.07 | 7.10 | 7.10 | 12,484,448 |
| Sep 19, 2023 | 7.07 | 7.11 | 7.04 | 7.10 | 7.10 | 18,385,281 |
| Sep 18, 2023 | 7.05 | 7.09 | 6.96 | 7.09 | 7.09 | 16,477,032 |
| Sep 15, 2023 | 7.05 | 7.11 | 7.01 | 7.05 | 7.05 | 20,632,423 |
| Sep 14, 2023 | 6.97 | 7.01 | 6.94 | 7.01 | 7.01 | 12,221,862 |
| Sep 13, 2023 | 6.96 | 6.99 | 6.93 | 6.95 | 6.95 | 8,252,458 |
| Sep 12, 2023 | 6.98 | 7.02 | 6.94 | 6.96 | 6.96 | 8,056,110 |
| Sep 11, 2023 | 6.93 | 7.03 | 6.93 | 6.99 | 6.99 | 12,842,421 |
| Sep 8, 2023 | 6.93 | 6.98 | 6.90 | 6.94 | 6.94 | 9,709,865 |
| Sep 7, 2023 | 6.96 | 7.06 | 6.92 | 6.94 | 6.94 | 15,499,905 |
| Sep 6, 2023 | 6.91 | 7.00 | 6.88 | 6.96 | 6.96 | 12,634,064 |
| Sep 5, 2023 | 6.99 | 7.03 | 6.87 | 6.91 | 6.91 | 24,128,893 |
| Sep 4, 2023 | 6.81 | 7.08 | 6.80 | 7.01 | 7.01 | 39,974,845 |
| Sep 1, 2023 | 6.76 | 6.84 | 6.76 | 6.80 | 6.80 | 13,695,471 |
| Aug 31, 2023 | 6.78 | 6.84 | 6.73 | 6.74 | 6.74 | 18,361,233 |
| Aug 30, 2023 | 6.94 | 6.95 | 6.77 | 6.78 | 6.78 | 27,891,977 |
| Aug 29, 2023 | 7.02 | 7.08 | 6.86 | 6.93 | 6.93 | 40,650,927 |
| Aug 28, 2023 | 7.29 | 7.35 | 7.02 | 7.05 | 7.05 | 33,476,601 |
| Aug 25, 2023 | 6.95 | 7.06 | 6.92 | 7.00 | 7.00 | 13,452,878 |
| Aug 24, 2023 | 7.01 | 7.07 | 6.92 | 6.95 | 6.95 | 19,456,260 |
| Aug 23, 2023 | 6.98 | 7.12 | 6.96 | 7.00 | 7.00 | 26,990,644 |
| Aug 22, 2023 | 6.93 | 7.05 | 6.92 | 6.97 | 6.97 | 18,668,960 |
| Aug 21, 2023 | 6.93 | 7.03 | 6.88 | 6.90 | 6.90 | 17,533,474 |
| Aug 18, 2023 | 6.95 | 7.05 | 6.94 | 6.94 | 6.94 | 11,033,990 |
| Aug 17, 2023 | 6.98 | 7.10 | 6.92 | 6.97 | 6.97 | 14,287,936 |
| Aug 16, 2023 | 6.96 | 7.07 | 6.94 | 6.99 | 6.99 | 15,194,811 |
| Aug 15, 2023 | 6.98 | 7.02 | 6.86 | 6.98 | 6.98 | 14,919,886 |
| Aug 14, 2023 | 7.03 | 7.10 | 6.92 | 6.93 | 6.93 | 13,713,782 |
| Aug 11, 2023 | 7.20 | 7.24 | 7.05 | 7.06 | 7.06 | 28,668,566 |
| Aug 10, 2023 | 7.21 | 7.25 | 7.17 | 7.20 | 7.20 | 13,546,623 |
| Aug 9, 2023 | 7.17 | 7.27 | 7.14 | 7.23 | 7.23 | 19,832,034 |
| Aug 8, 2023 | 7.17 | 7.22 | 7.11 | 7.21 | 7.21 | 17,913,116 |
| Aug 7, 2023 | 7.16 | 7.22 | 7.12 | 7.15 | 7.15 | 22,283,362 |
| Aug 4, 2023 | 7.20 | 7.28 | 7.18 | 7.21 | 7.21 | 39,933,762 |
| Aug 3, 2023 | 7.12 | 7.18 | 7.04 | 7.16 | 7.16 | 15,846,941 |
| Aug 2, 2023 | 7.14 | 7.16 | 7.03 | 7.07 | 7.07 | 20,825,184 |
| Aug 1, 2023 | 7.10 | 7.20 | 7.06 | 7.15 | 7.15 | 22,152,997 |
| Jul 31, 2023 | 7.14 | 7.23 | 7.08 | 7.14 | 7.14 | 35,728,671 |
| Jul 28, 2023 | 6.84 | 7.10 | 6.83 | 7.07 | 7.07 | 30,923,012 |
| Jul 27, 2023 | 6.78 | 6.91 | 6.77 | 6.84 | 6.84 | 15,317,293 |
| Jul 26, 2023 | 6.79 | 6.80 | 6.75 | 6.78 | 6.78 | 11,433,047 |
| Jul 25, 2023 | 6.67 | 6.80 | 6.66 | 6.80 | 6.80 | 24,357,283 |
| Jul 24, 2023 | 6.74 | 6.74 | 6.63 | 6.64 | 6.64 | 19,199,270 |
| Jul 21, 2023 | 6.71 | 6.77 | 6.69 | 6.76 | 6.76 | 8,422,303 |
| Jul 20, 2023 | 6.72 | 6.76 | 6.71 | 6.73 | 6.73 | 8,376,475 |
| Jul 19, 2023 | 6.71 | 6.74 | 6.67 | 6.72 | 6.72 | 8,072,430 |
| Jul 18, 2023 | 6.70 | 6.73 | 6.67 | 6.72 | 6.72 | 7,440,150 |
| Jul 17, 2023 | 6.70 | 6.73 | 6.65 | 6.68 | 6.68 | 7,440,950 |
| Jul 14, 2023 | 6.74 | 6.75 | 6.69 | 6.71 | 6.71 | 9,572,610 |
| Jul 13, 2023 | 6.74 | 6.77 | 6.71 | 6.76 | 6.76 | 12,657,595 |
| Jul 12, 2023 | 6.73 | 6.77 | 6.70 | 6.73 | 6.73 | 14,782,426 |
| Jul 11, 2023 | 6.69 | 6.74 | 6.64 | 6.72 | 6.72 | 10,855,761 |
| Jul 10, 2023 | 6.68 | 6.71 | 6.63 | 6.68 | 6.68 | 11,583,643 |
| Jul 7, 2023 | 6.66 | 6.73 | 6.62 | 6.68 | 6.68 | 7,877,469 |
| Jul 6, 2023 | 6.75 | 6.77 | 6.65 | 6.67 | 6.67 | 10,159,696 |
| Jul 5, 2023 | 6.75 | 6.80 | 6.71 | 6.77 | 6.77 | 12,665,385 |
| Jul 4, 2023 | 6.72 | 6.78 | 6.67 | 6.76 | 6.76 | 16,971,081 |
| Jul 3, 2023 | 6.54 | 6.76 | 6.54 | 6.73 | 6.73 | 32,095,854 |
| Jun 30, 2023 | 6.53 | 6.57 | 6.50 | 6.55 | 6.55 | 6,973,830 |
| Jun 29, 2023 | 6.56 | 6.58 | 6.50 | 6.52 | 6.52 | 7,669,713 |
| Jun 28, 2023 | 6.55 | 6.60 | 6.51 | 6.59 | 6.59 | 9,299,524 |
| Jun 27, 2023 | 6.47 | 6.58 | 6.43 | 6.54 | 6.54 | 12,392,088 |
| Jun 26, 2023 | 6.59 | 6.59 | 6.44 | 6.48 | 6.48 | 17,864,562 |
| Jun 21, 2023 | 6.66 | 6.70 | 6.59 | 6.60 | 6.60 | 13,697,647 |
| Jun 20, 2023 | 6.60 | 6.70 | 6.56 | 6.65 | 6.65 | 16,672,039 |
| Jun 19, 2023 | 6.68 | 6.69 | 6.57 | 6.58 | 6.58 | 15,143,746 |
| Jun 16, 2023 | 6.79 | 6.80 | 6.66 | 6.67 | 6.67 | 21,844,116 |
| Jun 15, 2023 | 6.79 | 6.84 | 6.74 | 6.78 | 6.78 | 14,150,406 |
| Jun 14, 2023 | 6.91 | 6.91 | 6.73 | 6.76 | 6.76 | 20,611,439 |
| Jun 13, 2023 | 6.87 | 6.95 | 6.82 | 6.89 | 6.89 | 12,428,430 |
| Jun 12, 2023 | 6.92 | 6.98 | 6.84 | 6.90 | 6.90 | 16,743,285 |
| Jun 9, 2023 | 6.95 | 6.99 | 6.90 | 6.92 | 6.92 | 22,165,059 |
| Jun 8, 2023 | 6.96 | 6.98 | 6.88 | 6.97 | 6.97 | 22,543,871 |
| Jun 7, 2023 | 6.85 | 6.98 | 6.85 | 6.89 | 6.89 | 13,081,340 |
| Jun 6, 2023 | 6.85 | 7.03 | 6.84 | 6.87 | 6.87 | 17,319,467 |
| Jun 5, 2023 | 6.87 | 6.93 | 6.82 | 6.86 | 6.86 | 13,218,003 |
| Jun 2, 2023 | 6.78 | 6.87 | 6.76 | 6.86 | 6.86 | 14,153,206 |
| Jun 1, 2023 | 6.77 | 6.84 | 6.72 | 6.80 | 6.80 | 19,671,829 |
| May 31, 2023 | 0.33 Dividend | |||||
| May 31, 2023 | 6.70 | 6.85 | 6.62 | 6.80 | 6.80 | 25,170,909 |
| May 30, 2023 | 7.05 | 7.07 | 6.96 | 7.05 | 6.72 | 20,154,514 |
| May 29, 2023 | 7.06 | 7.12 | 7.00 | 7.06 | 6.73 | 18,792,963 |
| May 26, 2023 | 7.02 | 7.09 | 6.98 | 7.06 | 6.73 | 11,918,828 |
| May 25, 2023 | 7.06 | 7.06 | 6.97 | 7.04 | 6.71 | 16,364,013 |
| May 24, 2023 | 7.17 | 7.17 | 7.00 | 7.06 | 6.73 | 23,357,718 |
| May 23, 2023 | 7.28 | 7.34 | 7.14 | 7.15 | 6.82 | 23,669,412 |
| May 22, 2023 | 7.32 | 7.38 | 7.26 | 7.29 | 6.95 | 25,794,051 |
| May 19, 2023 | 7.45 | 7.45 | 7.29 | 7.34 | 7.00 | 20,703,390 |
| May 18, 2023 | 7.48 | 7.54 | 7.43 | 7.44 | 7.09 | 13,958,931 |
| May 17, 2023 | 7.41 | 7.51 | 7.38 | 7.46 | 7.11 | 15,336,563 |
| May 16, 2023 | 7.47 | 7.54 | 7.40 | 7.42 | 7.07 | 16,687,711 |
| May 15, 2023 | 7.44 | 7.53 | 7.27 | 7.51 | 7.16 | 18,193,442 |
| May 12, 2023 | 7.46 | 7.57 | 7.40 | 7.45 | 7.10 | 19,782,288 |
| May 11, 2023 | 7.50 | 7.58 | 7.43 | 7.47 | 7.12 | 15,068,146 |
| May 10, 2023 | 7.63 | 7.70 | 7.45 | 7.50 | 7.15 | 25,806,833 |
| May 9, 2023 | 7.78 | 7.85 | 7.64 | 7.67 | 7.31 | 49,733,598 |
| May 8, 2023 | 7.56 | 7.78 | 7.56 | 7.72 | 7.36 | 44,971,037 |
| May 5, 2023 | 7.57 | 7.74 | 7.52 | 7.56 | 7.21 | 34,857,697 |
| May 4, 2023 | 7.45 | 7.64 | 7.41 | 7.58 | 7.23 | 31,643,791 |
| Apr 28, 2023 | 7.49 | 7.54 | 7.42 | 7.52 | 7.17 | 24,153,622 |
| Apr 27, 2023 | 7.34 | 7.52 | 7.32 | 7.49 | 7.14 | 33,648,773 |
| Apr 26, 2023 | 7.37 | 7.46 | 7.14 | 7.34 | 7.00 | 47,190,694 |