Shenzhen - Delayed Quote • CNY
Shanghai Huace Navigation Technology Ltd (300627.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 23, 2024 | 26.55 | 28.71 | 27.82 | 28.23 | 28.23 | 8,626,514 |
Apr 22, 2024 | 27.75 | 28.97 | 27.28 | 28.56 | 28.56 | 18,429,458 |
Apr 19, 2024 | 26.55 | 28.59 | 26.24 | 27.98 | 27.98 | 20,296,345 |
Apr 18, 2024 | 26.03 | 27.64 | 25.37 | 26.74 | 26.74 | 15,806,642 |
Apr 17, 2024 | 25.50 | 26.09 | 25.44 | 26.09 | 26.09 | 8,258,872 |
Apr 16, 2024 | 25.61 | 25.94 | 24.73 | 25.11 | 25.11 | 9,183,398 |
Apr 15, 2024 | 26.06 | 26.27 | 25.33 | 25.72 | 25.72 | 8,528,826 |
Apr 12, 2024 | 26.24 | 26.49 | 25.95 | 26.25 | 26.25 | 6,532,606 |
Apr 11, 2024 | 26.77 | 27.10 | 26.12 | 26.23 | 26.23 | 6,905,022 |
Apr 10, 2024 | 27.00 | 27.52 | 26.62 | 26.90 | 26.90 | 8,676,864 |
Apr 9, 2024 | 27.10 | 27.85 | 27.07 | 27.43 | 27.43 | 18,696,523 |
Apr 8, 2024 | 26.17 | 27.14 | 26.04 | 26.68 | 26.68 | 11,343,641 |
Apr 3, 2024 | 26.88 | 26.88 | 25.82 | 26.32 | 26.32 | 9,666,758 |
Apr 2, 2024 | 27.51 | 27.51 | 26.64 | 27.08 | 27.08 | 12,683,904 |
Apr 1, 2024 | 28.20 | 28.55 | 26.70 | 27.81 | 27.81 | 20,465,100 |
Mar 29, 2024 | 27.25 | 27.25 | 25.91 | 28.12 | 28.12 | 10,649,304 |
Mar 28, 2024 | 24.18 | 25.94 | 24.05 | 25.44 | 25.44 | 12,260,404 |
Mar 27, 2024 | 25.68 | 25.84 | 24.14 | 24.16 | 24.16 | 11,293,725 |
Mar 26, 2024 | 25.21 | 26.08 | 25.00 | 25.47 | 25.47 | 11,669,564 |
Mar 25, 2024 | 25.30 | 26.18 | 25.20 | 25.21 | 25.21 | 10,137,223 |
Mar 22, 2024 | 25.78 | 25.78 | 25.10 | 25.45 | 25.45 | 7,655,323 |
Mar 21, 2024 | 26.29 | 26.36 | 25.51 | 25.77 | 25.77 | 8,253,542 |
Mar 20, 2024 | 26.10 | 26.94 | 25.99 | 26.28 | 26.28 | 8,973,881 |
Mar 19, 2024 | 25.78 | 26.59 | 25.70 | 25.97 | 25.97 | 13,284,993 |
Mar 18, 2024 | 25.15 | 25.75 | 24.90 | 25.70 | 25.70 | 10,261,425 |
Mar 15, 2024 | 24.89 | 25.15 | 24.43 | 25.12 | 25.12 | 6,489,543 |
Mar 14, 2024 | 25.41 | 25.76 | 24.72 | 24.89 | 24.89 | 9,658,252 |
Mar 13, 2024 | 25.08 | 25.97 | 25.01 | 25.64 | 25.64 | 13,735,479 |
Mar 12, 2024 | 24.71 | 25.12 | 24.60 | 24.95 | 24.95 | 7,464,094 |
Mar 11, 2024 | 24.85 | 24.85 | 24.40 | 24.72 | 24.72 | 7,895,103 |
Mar 8, 2024 | 24.39 | 24.98 | 24.10 | 24.87 | 24.87 | 5,927,531 |
Mar 7, 2024 | 25.00 | 25.17 | 24.29 | 24.30 | 24.30 | 4,985,025 |
Mar 6, 2024 | 24.90 | 25.23 | 24.21 | 25.05 | 25.05 | 5,552,431 |
Mar 5, 2024 | 25.57 | 25.66 | 24.76 | 25.01 | 25.01 | 7,670,351 |
Mar 4, 2024 | 25.90 | 26.19 | 25.44 | 25.57 | 25.57 | 6,971,452 |
Mar 1, 2024 | 25.74 | 26.04 | 25.47 | 25.92 | 25.92 | 7,094,867 |
Feb 29, 2024 | 24.70 | 26.09 | 24.56 | 25.75 | 25.75 | 8,495,503 |
Feb 28, 2024 | 26.98 | 27.03 | 24.95 | 24.99 | 24.99 | 10,396,750 |
Feb 27, 2024 | 25.86 | 26.91 | 25.72 | 26.87 | 26.87 | 7,464,704 |
Feb 26, 2024 | 26.00 | 26.56 | 25.86 | 25.96 | 25.96 | 6,515,764 |
Feb 23, 2024 | 26.25 | 26.38 | 25.62 | 26.15 | 26.15 | 6,532,752 |
Feb 22, 2024 | 26.05 | 26.62 | 25.90 | 26.22 | 26.22 | 4,171,572 |
Feb 21, 2024 | 25.86 | 27.03 | 25.70 | 26.04 | 26.04 | 4,566,619 |
Feb 20, 2024 | 26.67 | 26.75 | 25.62 | 26.16 | 26.16 | 5,278,026 |
Feb 19, 2024 | 27.32 | 27.50 | 26.21 | 26.58 | 26.58 | 4,500,335 |
Feb 8, 2024 | 26.99 | 28.58 | 26.51 | 26.97 | 26.97 | 7,709,445 |
Feb 7, 2024 | 25.10 | 27.27 | 25.00 | 26.90 | 26.90 | 6,348,584 |
Feb 6, 2024 | 22.99 | 25.49 | 22.71 | 25.15 | 25.15 | 6,122,661 |
Feb 5, 2024 | 22.85 | 23.84 | 21.45 | 23.20 | 23.20 | 5,697,843 |
Feb 2, 2024 | 23.54 | 23.69 | 22.13 | 22.96 | 22.96 | 4,276,873 |
Feb 1, 2024 | 23.30 | 23.94 | 22.84 | 23.50 | 23.50 | 3,821,578 |
Jan 31, 2024 | 23.74 | 23.87 | 22.88 | 23.50 | 23.50 | 5,358,040 |
Jan 30, 2024 | 24.48 | 24.65 | 23.74 | 24.03 | 24.03 | 2,714,118 |
Jan 29, 2024 | 25.40 | 25.54 | 24.38 | 24.55 | 24.55 | 3,953,974 |
Jan 26, 2024 | 26.10 | 26.22 | 25.25 | 25.30 | 25.30 | 3,958,176 |
Jan 25, 2024 | 25.56 | 26.42 | 25.33 | 26.37 | 26.37 | 4,676,862 |
Jan 24, 2024 | 25.33 | 25.56 | 24.30 | 25.47 | 25.47 | 3,625,340 |
Jan 23, 2024 | 24.73 | 25.74 | 24.44 | 25.20 | 25.20 | 5,287,041 |
Jan 22, 2024 | 26.07 | 26.18 | 24.42 | 24.58 | 24.58 | 4,321,029 |
Jan 19, 2024 | 26.51 | 26.91 | 26.10 | 26.17 | 26.17 | 1,976,208 |
Jan 18, 2024 | 26.60 | 26.66 | 25.75 | 26.51 | 26.51 | 2,777,028 |
Jan 17, 2024 | 27.19 | 27.20 | 26.52 | 26.52 | 26.52 | 2,059,400 |
Jan 16, 2024 | 27.16 | 27.30 | 26.80 | 27.15 | 27.15 | 1,970,700 |
Jan 15, 2024 | 27.50 | 27.70 | 27.06 | 27.26 | 27.26 | 2,412,904 |
Jan 12, 2024 | 28.17 | 28.38 | 27.36 | 27.60 | 27.60 | 2,845,590 |
Jan 11, 2024 | 27.34 | 28.13 | 27.05 | 28.00 | 28.00 | 2,186,880 |
Jan 10, 2024 | 27.51 | 27.75 | 26.80 | 27.45 | 27.45 | 2,489,208 |
Jan 9, 2024 | 27.90 | 28.03 | 27.46 | 27.50 | 27.50 | 3,117,977 |
Jan 8, 2024 | 28.58 | 28.61 | 27.88 | 27.91 | 27.91 | 2,964,144 |
Jan 5, 2024 | 29.11 | 29.29 | 28.45 | 28.58 | 28.58 | 2,990,400 |
Jan 4, 2024 | 29.85 | 29.85 | 29.01 | 29.11 | 29.11 | 2,921,375 |
Jan 3, 2024 | 30.29 | 30.45 | 29.55 | 29.78 | 29.78 | 2,452,220 |
Jan 2, 2024 | 30.80 | 31.25 | 30.38 | 30.39 | 30.39 | 2,679,324 |
Dec 29, 2023 | 29.86 | 31.24 | 29.71 | 31.02 | 31.02 | 3,943,283 |
Dec 28, 2023 | 29.44 | 30.11 | 29.18 | 29.87 | 29.87 | 3,178,746 |
Dec 27, 2023 | 29.29 | 29.55 | 29.00 | 29.46 | 29.46 | 1,668,365 |
Dec 26, 2023 | 29.59 | 29.76 | 29.00 | 29.20 | 29.20 | 2,162,903 |
Dec 25, 2023 | 29.57 | 29.93 | 29.33 | 29.71 | 29.71 | 3,073,407 |
Dec 22, 2023 | 29.56 | 29.85 | 29.25 | 29.41 | 29.41 | 2,231,901 |
Dec 21, 2023 | 29.65 | 29.98 | 28.95 | 29.70 | 29.70 | 3,211,440 |
Dec 20, 2023 | 30.19 | 30.50 | 29.64 | 29.66 | 29.66 | 2,153,956 |
Dec 19, 2023 | 30.09 | 30.25 | 29.62 | 30.13 | 30.13 | 1,857,439 |
Dec 18, 2023 | 30.41 | 30.62 | 29.90 | 30.07 | 30.07 | 3,017,798 |
Dec 15, 2023 | 30.66 | 30.87 | 30.23 | 30.38 | 30.38 | 2,911,801 |
Dec 14, 2023 | 31.06 | 31.46 | 30.62 | 30.66 | 30.66 | 2,607,812 |
Dec 13, 2023 | 31.26 | 31.78 | 31.00 | 31.01 | 31.01 | 3,553,793 |
Dec 12, 2023 | 30.70 | 31.62 | 30.55 | 31.39 | 31.39 | 4,469,874 |
Dec 11, 2023 | 30.02 | 30.89 | 29.58 | 30.76 | 30.76 | 4,458,375 |
Dec 8, 2023 | 29.72 | 30.14 | 29.46 | 29.95 | 29.95 | 2,941,392 |
Dec 7, 2023 | 29.90 | 30.06 | 29.38 | 29.72 | 29.72 | 3,405,624 |
Dec 6, 2023 | 29.80 | 30.09 | 29.61 | 29.90 | 29.90 | 1,885,024 |
Dec 5, 2023 | 30.50 | 30.59 | 29.87 | 29.90 | 29.90 | 2,434,184 |
Dec 4, 2023 | 30.89 | 30.98 | 30.31 | 30.53 | 30.53 | 2,089,616 |
Dec 1, 2023 | 30.99 | 31.02 | 30.37 | 30.79 | 30.79 | 2,201,291 |
Nov 30, 2023 | 31.31 | 31.31 | 30.48 | 30.85 | 30.85 | 2,296,426 |
Nov 29, 2023 | 31.68 | 31.90 | 31.22 | 31.31 | 31.31 | 3,140,228 |
Nov 28, 2023 | 31.61 | 32.05 | 31.53 | 31.79 | 31.79 | 3,119,622 |
Nov 27, 2023 | 30.98 | 31.90 | 30.70 | 31.78 | 31.78 | 5,429,468 |
Nov 24, 2023 | 31.13 | 31.30 | 30.51 | 30.88 | 30.88 | 2,669,694 |
Nov 23, 2023 | 30.80 | 31.22 | 30.57 | 31.21 | 31.21 | 2,546,570 |
Nov 22, 2023 | 31.40 | 31.73 | 30.78 | 30.84 | 30.84 | 3,542,140 |
Nov 21, 2023 | 32.16 | 32.29 | 31.51 | 31.59 | 31.59 | 4,078,861 |
Nov 20, 2023 | 32.36 | 32.64 | 31.82 | 32.13 | 32.13 | 8,610,780 |
Nov 17, 2023 | 31.75 | 32.83 | 31.67 | 32.56 | 32.56 | 8,025,840 |
Nov 16, 2023 | 31.25 | 32.30 | 31.25 | 31.85 | 31.85 | 9,313,693 |
Nov 15, 2023 | 31.07 | 31.67 | 30.99 | 31.50 | 31.50 | 5,030,834 |
Nov 14, 2023 | 30.92 | 31.08 | 30.69 | 31.00 | 31.00 | 4,154,787 |
Nov 13, 2023 | 30.45 | 30.98 | 30.17 | 30.92 | 30.92 | 4,763,668 |
Nov 10, 2023 | 30.07 | 30.35 | 29.97 | 30.27 | 30.27 | 1,903,912 |
Nov 9, 2023 | 30.21 | 30.41 | 29.98 | 30.13 | 30.13 | 1,675,098 |
Nov 8, 2023 | 30.75 | 30.76 | 30.02 | 30.13 | 30.13 | 2,349,008 |
Nov 7, 2023 | 30.18 | 30.85 | 29.91 | 30.70 | 30.70 | 4,141,278 |
Nov 6, 2023 | 29.58 | 30.47 | 29.35 | 30.35 | 30.35 | 5,826,128 |
Nov 3, 2023 | 28.81 | 29.45 | 28.67 | 29.26 | 29.26 | 2,833,649 |
Nov 2, 2023 | 29.40 | 29.50 | 28.58 | 28.61 | 28.61 | 3,942,475 |
Nov 1, 2023 | 29.85 | 29.94 | 29.25 | 29.44 | 29.44 | 2,812,433 |
Oct 31, 2023 | 30.18 | 30.24 | 29.70 | 29.91 | 29.91 | 2,160,431 |
Oct 30, 2023 | 29.95 | 30.32 | 29.45 | 30.21 | 30.21 | 3,245,153 |
Oct 27, 2023 | 30.06 | 30.45 | 29.70 | 30.20 | 30.20 | 3,928,783 |
Oct 26, 2023 | 29.70 | 30.28 | 28.71 | 30.14 | 30.14 | 5,925,825 |
Oct 25, 2023 | 28.80 | 30.88 | 28.80 | 29.98 | 29.98 | 11,564,067 |
Oct 24, 2023 | 27.66 | 28.25 | 27.39 | 28.06 | 28.06 | 2,710,077 |
Oct 23, 2023 | 28.04 | 28.30 | 27.45 | 27.62 | 27.62 | 2,561,648 |
Oct 20, 2023 | 28.67 | 29.10 | 28.01 | 28.02 | 28.02 | 2,807,180 |
Oct 19, 2023 | 28.65 | 29.10 | 28.46 | 28.76 | 28.76 | 2,453,197 |
Oct 18, 2023 | 29.59 | 29.60 | 28.38 | 28.61 | 28.61 | 4,624,357 |
Oct 17, 2023 | 29.69 | 29.74 | 29.14 | 29.63 | 29.63 | 1,963,896 |
Oct 16, 2023 | 30.03 | 30.09 | 29.16 | 29.60 | 29.60 | 3,195,440 |
Oct 13, 2023 | 30.28 | 30.43 | 29.84 | 29.93 | 29.93 | 2,405,653 |
Oct 12, 2023 | 30.60 | 30.74 | 30.22 | 30.30 | 30.30 | 2,142,833 |
Oct 11, 2023 | 30.06 | 30.75 | 30.02 | 30.51 | 30.51 | 3,451,715 |
Oct 10, 2023 | 30.05 | 30.25 | 29.88 | 30.05 | 30.05 | 2,403,180 |
Oct 9, 2023 | 29.47 | 29.99 | 29.27 | 29.95 | 29.95 | 3,022,147 |
Sep 28, 2023 | 29.15 | 29.40 | 28.95 | 29.35 | 29.35 | 1,608,176 |
Sep 27, 2023 | 28.88 | 29.19 | 28.70 | 28.98 | 28.98 | 1,510,975 |
Sep 26, 2023 | 29.06 | 29.28 | 28.88 | 28.98 | 28.98 | 1,558,960 |
Sep 25, 2023 | 29.46 | 30.00 | 29.14 | 29.16 | 29.16 | 2,275,371 |
Sep 22, 2023 | 28.95 | 29.50 | 28.76 | 29.46 | 29.46 | 2,041,532 |
Sep 21, 2023 | 29.08 | 29.32 | 28.90 | 28.98 | 28.98 | 1,486,972 |
Sep 20, 2023 | 29.21 | 29.45 | 29.02 | 29.07 | 29.07 | 1,672,620 |
Sep 19, 2023 | 29.49 | 29.49 | 29.08 | 29.21 | 29.21 | 1,756,497 |
Sep 18, 2023 | 29.70 | 29.88 | 29.29 | 29.49 | 29.49 | 2,224,508 |
Sep 15, 2023 | 30.12 | 30.26 | 29.44 | 29.70 | 29.70 | 2,647,207 |
Sep 14, 2023 | 30.05 | 30.42 | 29.99 | 30.04 | 30.04 | 2,012,890 |
Sep 13, 2023 | 30.22 | 30.57 | 29.81 | 30.01 | 30.01 | 3,343,312 |
Sep 12, 2023 | 30.87 | 30.87 | 29.37 | 30.55 | 30.55 | 6,325,199 |
Sep 11, 2023 | 32.19 | 32.22 | 30.44 | 30.70 | 30.70 | 8,335,919 |
Sep 8, 2023 | 31.39 | 32.42 | 30.96 | 32.10 | 32.10 | 6,630,963 |
Sep 7, 2023 | 32.02 | 32.02 | 31.11 | 31.15 | 31.15 | 3,114,710 |
Sep 6, 2023 | 31.35 | 32.13 | 31.19 | 31.99 | 31.99 | 3,728,420 |
Sep 5, 2023 | 31.31 | 31.95 | 31.31 | 31.51 | 31.51 | 1,828,720 |
Sep 4, 2023 | 31.82 | 31.83 | 31.08 | 31.54 | 31.54 | 2,229,504 |
Sep 1, 2023 | 31.59 | 32.15 | 31.52 | 31.56 | 31.56 | 1,588,240 |
Aug 31, 2023 | 31.65 | 31.98 | 31.45 | 31.85 | 31.85 | 1,906,248 |
Aug 30, 2023 | 31.69 | 32.18 | 31.59 | 31.65 | 31.65 | 2,630,248 |
Aug 29, 2023 | 30.18 | 32.20 | 30.09 | 31.46 | 31.46 | 5,468,754 |
Aug 28, 2023 | 31.01 | 31.28 | 30.21 | 30.21 | 30.21 | 3,958,774 |
Aug 25, 2023 | 30.33 | 30.39 | 29.74 | 29.91 | 29.91 | 1,836,620 |
Aug 24, 2023 | 30.09 | 30.53 | 29.71 | 30.25 | 30.25 | 1,733,032 |
Aug 23, 2023 | 30.76 | 30.76 | 29.96 | 30.10 | 30.10 | 2,269,747 |
Aug 22, 2023 | 30.88 | 30.88 | 30.31 | 30.76 | 30.76 | 2,444,718 |
Aug 21, 2023 | 31.05 | 31.59 | 30.46 | 30.49 | 30.49 | 2,820,014 |
Aug 18, 2023 | 31.77 | 32.14 | 31.03 | 31.05 | 31.05 | 2,631,499 |
Aug 17, 2023 | 30.46 | 32.46 | 30.30 | 31.84 | 31.84 | 4,018,240 |
Aug 16, 2023 | 30.82 | 31.20 | 30.44 | 30.46 | 30.46 | 1,509,170 |
Aug 15, 2023 | 31.32 | 31.63 | 30.89 | 31.02 | 31.02 | 1,328,297 |
Aug 14, 2023 | 31.24 | 31.57 | 30.82 | 31.35 | 31.35 | 1,549,985 |
Aug 11, 2023 | 31.50 | 31.87 | 31.02 | 31.24 | 31.24 | 2,208,397 |
Aug 10, 2023 | 31.53 | 31.78 | 30.37 | 31.38 | 31.38 | 5,052,276 |
Aug 9, 2023 | 31.98 | 32.26 | 31.45 | 31.66 | 31.66 | 2,475,516 |
Aug 8, 2023 | 32.27 | 32.54 | 31.54 | 31.77 | 31.77 | 2,597,720 |
Aug 7, 2023 | 32.04 | 32.55 | 31.87 | 32.26 | 32.26 | 2,668,270 |
Aug 4, 2023 | 31.76 | 32.10 | 31.26 | 31.87 | 31.87 | 1,631,011 |
Aug 3, 2023 | 32.01 | 32.23 | 31.30 | 31.46 | 31.46 | 2,453,335 |
Aug 2, 2023 | 32.30 | 32.58 | 31.98 | 32.13 | 32.13 | 1,692,049 |
Aug 1, 2023 | 32.17 | 32.68 | 32.10 | 32.42 | 32.42 | 2,127,139 |
Jul 31, 2023 | 31.40 | 32.88 | 31.37 | 32.17 | 32.17 | 3,299,471 |
Jul 28, 2023 | 31.00 | 31.74 | 30.92 | 31.40 | 31.40 | 2,447,523 |
Jul 27, 2023 | 31.84 | 32.10 | 31.00 | 31.19 | 31.19 | 2,545,535 |
Jul 26, 2023 | 32.20 | 32.39 | 31.59 | 31.69 | 31.69 | 2,146,842 |
Jul 25, 2023 | 32.01 | 32.69 | 32.01 | 32.20 | 32.20 | 2,968,572 |
Jul 24, 2023 | 31.68 | 32.66 | 31.58 | 32.00 | 32.00 | 1,838,532 |
Jul 21, 2023 | 31.69 | 32.14 | 31.60 | 31.92 | 31.92 | 2,035,930 |
Jul 20, 2023 | 32.30 | 32.45 | 31.55 | 31.70 | 31.70 | 3,662,874 |
Jul 19, 2023 | 32.76 | 33.08 | 32.14 | 32.35 | 32.35 | 2,098,963 |
Jul 18, 2023 | 32.37 | 33.28 | 32.31 | 32.77 | 32.77 | 4,607,040 |
Jul 17, 2023 | 32.25 | 32.62 | 32.01 | 32.53 | 32.53 | 3,832,702 |
Jul 14, 2023 | 32.71 | 32.71 | 31.93 | 32.08 | 32.08 | 3,520,280 |
Jul 13, 2023 | 32.92 | 33.22 | 32.28 | 32.70 | 32.70 | 5,025,933 |
Jul 12, 2023 | 33.29 | 33.70 | 32.52 | 32.67 | 32.67 | 6,045,931 |
Jul 11, 2023 | 33.37 | 34.29 | 32.69 | 33.28 | 33.28 | 10,317,528 |
Jul 10, 2023 | 33.30 | 34.28 | 32.71 | 32.85 | 32.85 | 5,620,391 |
Jul 7, 2023 | 32.25 | 33.79 | 32.23 | 33.19 | 33.19 | 8,438,309 |
Jul 6, 2023 | 32.87 | 33.46 | 32.30 | 32.41 | 32.41 | 5,982,471 |
Jul 5, 2023 | 34.12 | 34.95 | 32.90 | 33.18 | 33.18 | 8,700,765 |
Jul 4, 2023 | 32.07 | 34.51 | 31.80 | 34.29 | 34.29 | 13,769,220 |
Jul 3, 2023 | 32.71 | 33.45 | 31.90 | 32.11 | 32.11 | 6,508,465 |
Jun 30, 2023 | 31.82 | 32.80 | 31.66 | 32.47 | 32.47 | 5,963,606 |
Jun 29, 2023 | 31.17 | 32.65 | 30.77 | 31.88 | 31.88 | 7,303,651 |
Jun 28, 2023 | 31.40 | 31.55 | 30.62 | 30.99 | 30.99 | 3,422,889 |
Jun 27, 2023 | 31.01 | 31.66 | 30.68 | 31.48 | 31.48 | 4,467,250 |
Jun 26, 2023 | 31.07 | 31.66 | 30.58 | 31.17 | 31.17 | 4,555,689 |
Jun 21, 2023 | 31.55 | 31.80 | 31.06 | 31.32 | 31.32 | 3,731,597 |
Jun 20, 2023 | 31.53 | 32.20 | 31.05 | 31.85 | 31.85 | 7,638,435 |
Jun 19, 2023 | 30.29 | 32.33 | 30.20 | 31.55 | 31.55 | 12,050,438 |
Jun 16, 2023 | 29.01 | 30.19 | 28.93 | 29.80 | 29.80 | 5,109,558 |
Jun 15, 2023 | 28.87 | 29.35 | 28.63 | 29.20 | 29.20 | 3,201,199 |
Jun 14, 2023 | 29.60 | 29.64 | 28.01 | 28.93 | 28.93 | 6,147,374 |
Jun 13, 2023 | 29.80 | 29.97 | 29.19 | 29.58 | 29.58 | 3,430,913 |
Jun 12, 2023 | 28.45 | 30.16 | 28.34 | 29.99 | 29.99 | 8,918,724 |
Jun 9, 2023 | 27.95 | 28.48 | 27.76 | 28.46 | 28.46 | 2,503,671 |
Jun 8, 2023 | 27.96 | 28.21 | 27.71 | 27.89 | 27.89 | 1,611,020 |
Jun 7, 2023 | 28.00 | 28.24 | 27.90 | 28.11 | 28.11 | 1,124,293 |
Jun 6, 2023 | 28.68 | 28.87 | 28.05 | 28.05 | 28.05 | 2,422,652 |
Jun 5, 2023 | 28.48 | 28.97 | 28.48 | 28.88 | 28.88 | 3,008,654 |
Jun 2, 2023 | 28.19 | 28.67 | 28.06 | 28.48 | 28.48 | 2,565,967 |
Jun 1, 2023 | 28.17 | 28.35 | 27.90 | 28.07 | 28.07 | 1,529,877 |
May 31, 2023 | 28.43 | 28.52 | 27.88 | 28.19 | 28.19 | 1,792,410 |
May 30, 2023 | 27.86 | 28.54 | 27.73 | 28.45 | 28.45 | 2,428,984 |
May 29, 2023 | 28.26 | 28.68 | 27.90 | 27.94 | 27.94 | 1,943,102 |
May 26, 2023 | 28.39 | 28.49 | 27.92 | 28.26 | 28.26 | 1,803,198 |
May 25, 2023 | 28.80 | 29.10 | 28.02 | 28.27 | 28.27 | 2,652,646 |
May 24, 2023 | 28.49 | 28.98 | 28.41 | 28.73 | 28.73 | 1,866,957 |
May 23, 2023 | 28.31 | 29.04 | 28.16 | 28.68 | 28.68 | 2,506,724 |
May 22, 2023 | 28.35 | 29.06 | 28.30 | 28.57 | 28.57 | 2,433,369 |
May 19, 2023 | 0.27 Dividend | |||||
May 19, 2023 | 28.23 | 28.64 | 27.91 | 28.50 | 28.50 | 2,079,389 |
May 18, 2023 | 28.43 | 28.90 | 28.16 | 28.42 | 28.15 | 2,174,762 |
May 17, 2023 | 28.30 | 28.64 | 28.22 | 28.42 | 28.15 | 1,668,609 |
May 16, 2023 | 28.29 | 28.88 | 28.03 | 28.46 | 28.19 | 3,175,176 |
May 15, 2023 | 27.30 | 28.65 | 27.07 | 28.61 | 28.34 | 4,757,953 |
May 12, 2023 | 28.79 | 28.88 | 27.06 | 27.20 | 26.94 | 4,571,505 |
May 11, 2023 | 27.53 | 29.30 | 27.48 | 28.77 | 28.50 | 5,249,960 |
May 10, 2023 | 27.30 | 27.75 | 27.13 | 27.41 | 27.15 | 2,011,475 |
May 9, 2023 | 27.70 | 27.93 | 27.42 | 27.48 | 27.22 | 2,007,103 |
May 8, 2023 | 27.78 | 28.25 | 27.56 | 27.91 | 27.64 | 2,280,076 |
May 5, 2023 | 28.48 | 28.54 | 27.42 | 27.91 | 27.64 | 3,252,706 |
May 4, 2023 | 28.30 | 28.80 | 28.03 | 28.33 | 28.06 | 2,901,669 |
Apr 28, 2023 | 28.32 | 29.51 | 28.29 | 28.56 | 28.29 | 4,399,563 |
Apr 27, 2023 | 27.98 | 28.80 | 27.62 | 28.55 | 28.28 | 6,760,098 |
Apr 26, 2023 | 26.76 | 28.20 | 26.70 | 28.15 | 27.88 | 8,452,392 |
Apr 25, 2023 | 26.40 | 27.11 | 25.67 | 26.98 | 26.72 | 7,374,983 |
Apr 24, 2023 | 26.40 | 26.79 | 26.11 | 26.51 | 26.26 | 4,287,960 |