Shenzhen - Delayed Quote • CNY
Weihai Guangwei Composites Co., Ltd. (300699.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 | 26.19 | 26.66 | 25.97 | 26.26 | 26.26 | 21,704,812 |
Apr 25, 2024 | 28.38 | 28.38 | 25.72 | 26.26 | 26.26 | 40,317,489 |
Apr 24, 2024 | 28.08 | 28.61 | 27.73 | 28.38 | 28.38 | 14,070,534 |
Apr 23, 2024 | 28.56 | 28.90 | 28.03 | 28.10 | 28.10 | 10,624,326 |
Apr 22, 2024 | 29.30 | 29.30 | 28.45 | 28.75 | 28.75 | 13,425,215 |
Apr 19, 2024 | 28.71 | 29.55 | 28.50 | 29.34 | 29.34 | 17,976,362 |
Apr 18, 2024 | 28.82 | 29.36 | 28.41 | 28.80 | 28.80 | 16,591,109 |
Apr 17, 2024 | 27.60 | 28.81 | 27.60 | 28.79 | 28.79 | 16,451,216 |
Apr 16, 2024 | 27.77 | 28.33 | 27.33 | 27.46 | 27.46 | 12,241,868 |
Apr 15, 2024 | 27.78 | 28.36 | 27.58 | 27.96 | 27.96 | 13,808,867 |
Apr 12, 2024 | 27.70 | 28.06 | 27.51 | 27.60 | 27.60 | 8,690,692 |
Apr 11, 2024 | 27.76 | 28.24 | 27.49 | 27.58 | 27.58 | 11,179,183 |
Apr 10, 2024 | 28.40 | 28.68 | 27.50 | 27.91 | 27.91 | 14,870,152 |
Apr 9, 2024 | 28.55 | 29.23 | 28.25 | 28.83 | 28.83 | 16,116,331 |
Apr 8, 2024 | 28.51 | 28.85 | 28.00 | 28.03 | 28.03 | 11,175,465 |
Apr 3, 2024 | 29.11 | 29.34 | 28.65 | 28.76 | 28.76 | 10,851,221 |
Apr 2, 2024 | 30.00 | 30.08 | 28.96 | 29.20 | 29.20 | 18,584,631 |
Apr 1, 2024 | 30.79 | 30.83 | 29.89 | 30.27 | 30.27 | 16,603,608 |
Mar 29, 2024 | 30.11 | 30.95 | 29.99 | 30.40 | 30.40 | 11,644,886 |
Mar 28, 2024 | 28.48 | 30.88 | 28.40 | 30.35 | 30.35 | 29,964,312 |
Mar 27, 2024 | 29.84 | 29.89 | 28.15 | 28.18 | 28.18 | 20,649,477 |
Mar 26, 2024 | 29.25 | 30.40 | 29.23 | 29.87 | 29.87 | 14,126,006 |
Mar 25, 2024 | 31.40 | 31.40 | 29.49 | 29.53 | 29.53 | 20,419,870 |
Mar 22, 2024 | 30.83 | 31.46 | 30.68 | 31.36 | 31.36 | 23,810,069 |
Mar 21, 2024 | 30.40 | 31.12 | 30.29 | 30.57 | 30.57 | 13,587,605 |
Mar 20, 2024 | 30.45 | 31.10 | 30.23 | 30.43 | 30.43 | 14,226,234 |
Mar 19, 2024 | 29.91 | 31.62 | 29.79 | 30.60 | 30.60 | 27,608,875 |
Mar 18, 2024 | 29.07 | 29.91 | 28.91 | 29.87 | 29.87 | 16,449,261 |
Mar 15, 2024 | 28.80 | 29.10 | 28.57 | 29.05 | 29.05 | 9,132,846 |
Mar 14, 2024 | 29.20 | 29.57 | 28.49 | 28.85 | 28.85 | 15,998,666 |
Mar 13, 2024 | 29.86 | 30.30 | 29.30 | 29.38 | 29.38 | 17,628,096 |
Mar 12, 2024 | 30.08 | 30.95 | 29.60 | 30.01 | 30.01 | 19,362,497 |
Mar 11, 2024 | 29.25 | 30.60 | 29.15 | 30.20 | 30.20 | 20,174,925 |
Mar 8, 2024 | 28.84 | 29.48 | 28.71 | 29.32 | 29.32 | 13,034,670 |
Mar 7, 2024 | 29.64 | 30.10 | 28.83 | 29.00 | 29.00 | 19,643,846 |
Mar 6, 2024 | 28.32 | 30.11 | 27.74 | 29.77 | 29.77 | 28,926,222 |
Mar 5, 2024 | 27.64 | 28.40 | 27.43 | 28.26 | 28.26 | 16,766,733 |
Mar 4, 2024 | 27.88 | 28.18 | 27.42 | 27.75 | 27.75 | 13,426,190 |
Mar 1, 2024 | 27.40 | 28.20 | 27.18 | 27.93 | 27.93 | 15,804,758 |
Feb 29, 2024 | 26.19 | 27.36 | 26.12 | 27.34 | 27.34 | 16,028,903 |
Feb 28, 2024 | 27.59 | 28.56 | 26.42 | 26.42 | 26.42 | 24,934,868 |
Feb 27, 2024 | 26.54 | 27.48 | 26.37 | 27.48 | 27.48 | 19,169,860 |
Feb 26, 2024 | 26.67 | 26.97 | 26.17 | 26.56 | 26.56 | 14,315,255 |
Feb 23, 2024 | 26.71 | 27.05 | 26.34 | 26.68 | 26.68 | 12,548,803 |
Feb 22, 2024 | 26.35 | 26.85 | 26.25 | 26.59 | 26.59 | 9,484,734 |
Feb 21, 2024 | 26.30 | 27.15 | 26.20 | 26.51 | 26.51 | 13,710,386 |
Feb 20, 2024 | 26.66 | 26.77 | 25.95 | 26.59 | 26.59 | 15,101,036 |
Feb 19, 2024 | 26.80 | 27.26 | 26.08 | 26.82 | 26.82 | 17,199,837 |
Feb 8, 2024 | 27.45 | 28.90 | 26.76 | 26.78 | 26.78 | 25,591,140 |
Feb 7, 2024 | 26.46 | 27.50 | 26.26 | 27.24 | 27.24 | 25,018,390 |
Feb 6, 2024 | 24.67 | 26.46 | 24.50 | 26.46 | 26.46 | 19,973,477 |
Feb 5, 2024 | 23.98 | 26.07 | 22.43 | 24.78 | 24.78 | 16,914,888 |
Feb 2, 2024 | 24.16 | 24.68 | 23.23 | 24.37 | 24.37 | 13,833,654 |
Feb 1, 2024 | 23.20 | 24.65 | 23.10 | 24.16 | 24.16 | 14,867,886 |
Jan 31, 2024 | 23.01 | 24.01 | 22.73 | 23.49 | 23.49 | 14,252,914 |
Jan 30, 2024 | 22.43 | 24.56 | 22.03 | 23.25 | 23.25 | 15,313,730 |
Jan 29, 2024 | 23.50 | 23.56 | 22.20 | 22.20 | 22.20 | 7,794,160 |
Jan 26, 2024 | 23.66 | 23.77 | 23.18 | 23.26 | 23.26 | 5,925,624 |
Jan 25, 2024 | 22.78 | 23.71 | 22.49 | 23.71 | 23.71 | 8,869,393 |
Jan 24, 2024 | 22.88 | 23.03 | 21.88 | 22.77 | 22.77 | 7,653,003 |
Jan 23, 2024 | 22.46 | 22.86 | 21.92 | 22.68 | 22.68 | 7,688,721 |
Jan 22, 2024 | 23.68 | 23.80 | 22.28 | 22.47 | 22.47 | 8,135,571 |
Jan 19, 2024 | 24.01 | 24.35 | 23.70 | 23.80 | 23.80 | 6,188,397 |
Jan 18, 2024 | 23.82 | 24.26 | 23.08 | 23.88 | 23.88 | 11,018,092 |
Jan 17, 2024 | 24.80 | 24.96 | 24.06 | 24.07 | 24.07 | 5,889,162 |
Jan 16, 2024 | 24.80 | 25.25 | 24.37 | 24.88 | 24.88 | 10,693,642 |
Jan 15, 2024 | 25.92 | 25.94 | 24.93 | 25.00 | 25.00 | 11,621,625 |
Jan 12, 2024 | 26.29 | 26.85 | 26.08 | 26.15 | 26.15 | 10,371,600 |
Jan 11, 2024 | 25.43 | 26.26 | 25.43 | 26.03 | 26.03 | 8,399,824 |
Jan 10, 2024 | 25.73 | 26.13 | 25.38 | 25.48 | 25.48 | 6,923,953 |
Jan 9, 2024 | 25.66 | 26.25 | 25.33 | 25.90 | 25.90 | 8,079,211 |
Jan 8, 2024 | 26.10 | 26.50 | 25.55 | 25.61 | 25.61 | 7,871,828 |
Jan 5, 2024 | 26.98 | 27.19 | 26.11 | 26.38 | 26.38 | 11,349,480 |
Jan 4, 2024 | 26.80 | 27.34 | 26.70 | 27.01 | 27.01 | 8,979,615 |
Jan 3, 2024 | 27.13 | 27.58 | 26.57 | 27.10 | 27.10 | 14,816,268 |
Jan 2, 2024 | 27.06 | 27.83 | 26.86 | 27.09 | 27.09 | 20,514,373 |
Dec 29, 2023 | 26.72 | 26.89 | 26.26 | 26.67 | 26.67 | 13,349,265 |
Dec 28, 2023 | 25.50 | 26.94 | 25.50 | 26.71 | 26.71 | 18,648,334 |
Dec 27, 2023 | 25.78 | 25.83 | 25.20 | 25.47 | 25.47 | 13,157,654 |
Dec 26, 2023 | 26.01 | 26.15 | 25.50 | 25.87 | 25.87 | 13,490,138 |
Dec 25, 2023 | 26.45 | 27.69 | 25.89 | 26.17 | 26.17 | 19,009,494 |
Dec 22, 2023 | 25.15 | 26.85 | 25.02 | 26.53 | 26.53 | 23,063,160 |
Dec 21, 2023 | 24.96 | 25.56 | 24.56 | 25.18 | 25.18 | 13,203,953 |
Dec 20, 2023 | 24.38 | 25.80 | 24.38 | 25.10 | 25.10 | 18,885,747 |
Dec 19, 2023 | 23.19 | 24.50 | 23.03 | 24.41 | 24.41 | 18,229,751 |
Dec 18, 2023 | 23.01 | 23.18 | 22.72 | 23.13 | 23.13 | 6,667,197 |
Dec 15, 2023 | 22.91 | 23.47 | 22.90 | 23.04 | 23.04 | 6,126,353 |
Dec 14, 2023 | 23.12 | 23.32 | 22.97 | 23.09 | 23.09 | 4,526,825 |
Dec 13, 2023 | 22.91 | 23.40 | 22.82 | 23.06 | 23.06 | 9,059,457 |
Dec 12, 2023 | 22.61 | 23.08 | 22.59 | 23.00 | 23.00 | 7,749,308 |
Dec 11, 2023 | 22.75 | 22.94 | 22.25 | 22.63 | 22.63 | 9,302,342 |
Dec 8, 2023 | 23.25 | 23.35 | 22.71 | 22.75 | 22.75 | 9,280,410 |
Dec 7, 2023 | 24.09 | 24.14 | 23.00 | 23.26 | 23.26 | 9,220,740 |
Dec 6, 2023 | 24.50 | 24.62 | 23.94 | 23.99 | 23.99 | 6,764,900 |
Dec 5, 2023 | 25.09 | 25.09 | 24.50 | 24.50 | 24.50 | 5,182,771 |
Dec 4, 2023 | 25.05 | 25.26 | 24.86 | 25.10 | 25.10 | 4,157,346 |
Dec 1, 2023 | 24.91 | 25.26 | 24.72 | 25.07 | 25.07 | 4,566,340 |
Nov 30, 2023 | 25.31 | 25.37 | 24.83 | 24.90 | 24.90 | 4,384,773 |
Nov 29, 2023 | 25.28 | 25.62 | 25.22 | 25.35 | 25.35 | 4,130,395 |
Nov 28, 2023 | 25.36 | 25.60 | 25.22 | 25.34 | 25.34 | 3,629,720 |
Nov 27, 2023 | 25.24 | 25.50 | 25.11 | 25.37 | 25.37 | 5,085,620 |
Nov 24, 2023 | 25.78 | 25.79 | 25.22 | 25.36 | 25.36 | 4,510,783 |
Nov 23, 2023 | 25.65 | 25.88 | 25.64 | 25.78 | 25.78 | 2,915,400 |
Nov 22, 2023 | 26.23 | 26.28 | 25.70 | 25.70 | 25.70 | 5,644,717 |
Nov 21, 2023 | 26.49 | 26.80 | 26.07 | 26.23 | 26.23 | 6,739,160 |
Nov 20, 2023 | 26.34 | 26.72 | 26.05 | 26.47 | 26.47 | 5,349,984 |
Nov 17, 2023 | 26.11 | 26.33 | 26.08 | 26.24 | 26.24 | 3,377,160 |
Nov 16, 2023 | 26.54 | 26.56 | 26.13 | 26.18 | 26.18 | 4,344,945 |
Nov 15, 2023 | 26.89 | 26.90 | 26.45 | 26.52 | 26.52 | 6,031,536 |
Nov 14, 2023 | 26.45 | 26.93 | 26.35 | 26.58 | 26.58 | 6,247,639 |
Nov 13, 2023 | 25.96 | 26.56 | 25.75 | 26.52 | 26.52 | 9,490,240 |
Nov 10, 2023 | 26.08 | 26.13 | 25.82 | 25.84 | 25.84 | 4,027,554 |
Nov 9, 2023 | 25.98 | 26.34 | 25.89 | 26.08 | 26.08 | 6,144,721 |
Nov 8, 2023 | 26.15 | 26.34 | 25.83 | 25.93 | 25.93 | 6,385,408 |
Nov 7, 2023 | 26.15 | 26.32 | 25.86 | 26.20 | 26.20 | 5,792,324 |
Nov 6, 2023 | 25.39 | 26.33 | 25.30 | 26.16 | 26.16 | 10,535,540 |
Nov 3, 2023 | 24.91 | 25.47 | 24.65 | 25.19 | 25.19 | 7,933,138 |
Nov 2, 2023 | 25.81 | 25.86 | 24.81 | 24.85 | 24.85 | 8,431,638 |
Nov 1, 2023 | 25.60 | 26.03 | 25.60 | 25.70 | 25.70 | 4,030,204 |
Oct 31, 2023 | 25.89 | 25.98 | 25.45 | 25.64 | 25.64 | 5,852,523 |
Oct 30, 2023 | 26.00 | 26.16 | 25.71 | 25.86 | 25.86 | 7,904,635 |
Oct 27, 2023 | 25.81 | 26.46 | 25.51 | 26.02 | 26.02 | 9,512,833 |
Oct 26, 2023 | 25.72 | 26.38 | 25.13 | 26.24 | 26.24 | 6,143,034 |
Oct 25, 2023 | 26.00 | 26.44 | 25.71 | 25.72 | 25.72 | 5,107,444 |
Oct 24, 2023 | 25.60 | 26.13 | 25.11 | 25.60 | 25.60 | 5,520,425 |
Oct 23, 2023 | 26.08 | 26.16 | 25.26 | 25.36 | 25.36 | 5,109,768 |
Oct 20, 2023 | 26.58 | 26.59 | 25.98 | 26.14 | 26.14 | 4,228,810 |
Oct 19, 2023 | 26.75 | 26.89 | 26.51 | 26.51 | 26.51 | 3,800,562 |
Oct 18, 2023 | 27.12 | 27.21 | 26.68 | 26.94 | 26.94 | 4,735,359 |
Oct 17, 2023 | 27.23 | 27.33 | 26.82 | 27.11 | 27.11 | 3,614,660 |
Oct 16, 2023 | 27.74 | 27.86 | 27.09 | 27.19 | 27.19 | 3,809,012 |
Oct 13, 2023 | 28.12 | 28.17 | 27.45 | 27.66 | 27.66 | 4,538,661 |
Oct 12, 2023 | 27.77 | 28.20 | 27.50 | 28.13 | 28.13 | 6,919,334 |
Oct 11, 2023 | 27.61 | 27.85 | 27.50 | 27.65 | 27.65 | 4,607,389 |
Oct 10, 2023 | 27.41 | 27.93 | 27.35 | 27.53 | 27.53 | 4,940,278 |
Oct 9, 2023 | 27.44 | 27.64 | 27.18 | 27.32 | 27.32 | 4,616,357 |
Sep 28, 2023 | 27.57 | 27.64 | 27.30 | 27.45 | 27.45 | 4,422,278 |
Sep 27, 2023 | 27.13 | 27.88 | 27.11 | 27.44 | 27.44 | 5,139,657 |
Sep 26, 2023 | 27.93 | 27.94 | 27.10 | 27.20 | 27.20 | 6,151,907 |
Sep 25, 2023 | 27.66 | 28.11 | 27.52 | 27.91 | 27.91 | 7,189,213 |
Sep 22, 2023 | 27.08 | 27.80 | 27.08 | 27.72 | 27.72 | 8,918,263 |
Sep 21, 2023 | 27.25 | 28.19 | 27.05 | 27.38 | 27.38 | 15,850,269 |
Sep 20, 2023 | 26.77 | 26.90 | 26.41 | 26.50 | 26.50 | 3,490,764 |
Sep 19, 2023 | 27.04 | 27.12 | 26.66 | 26.77 | 26.77 | 3,362,356 |
Sep 18, 2023 | 27.13 | 27.34 | 26.77 | 27.09 | 27.09 | 4,655,830 |
Sep 15, 2023 | 27.48 | 27.59 | 27.02 | 27.17 | 27.17 | 4,244,818 |
Sep 14, 2023 | 27.50 | 27.55 | 27.12 | 27.24 | 27.24 | 2,903,130 |
Sep 13, 2023 | 27.81 | 27.93 | 27.30 | 27.49 | 27.49 | 4,179,648 |
Sep 12, 2023 | 28.22 | 28.23 | 27.83 | 27.84 | 27.84 | 3,762,160 |
Sep 11, 2023 | 28.20 | 28.35 | 27.75 | 28.14 | 28.14 | 5,512,564 |
Sep 8, 2023 | 27.92 | 28.50 | 27.92 | 28.15 | 28.15 | 4,599,677 |
Sep 7, 2023 | 28.53 | 28.53 | 27.91 | 27.92 | 27.92 | 4,152,201 |
Sep 6, 2023 | 28.14 | 28.58 | 27.73 | 28.46 | 28.46 | 4,520,820 |
Sep 5, 2023 | 28.28 | 28.42 | 28.08 | 28.10 | 28.10 | 3,200,536 |
Sep 4, 2023 | 28.09 | 28.35 | 27.93 | 28.31 | 28.31 | 4,410,245 |
Sep 1, 2023 | 28.00 | 28.10 | 27.78 | 27.90 | 27.90 | 2,837,066 |
Aug 31, 2023 | 28.11 | 28.15 | 27.82 | 27.97 | 27.97 | 3,197,176 |
Aug 30, 2023 | 28.20 | 28.34 | 27.89 | 28.11 | 28.11 | 4,514,341 |
Aug 29, 2023 | 27.12 | 28.19 | 26.86 | 28.01 | 28.01 | 6,702,680 |
Aug 28, 2023 | 27.81 | 28.38 | 26.89 | 26.98 | 26.98 | 6,523,403 |
Aug 25, 2023 | 27.15 | 27.27 | 26.39 | 26.56 | 26.56 | 4,912,937 |
Aug 24, 2023 | 27.00 | 27.66 | 26.68 | 27.19 | 27.19 | 4,455,696 |
Aug 23, 2023 | 27.55 | 27.86 | 26.87 | 26.88 | 26.88 | 5,223,944 |
Aug 22, 2023 | 27.98 | 28.23 | 27.28 | 27.67 | 27.67 | 5,668,840 |
Aug 21, 2023 | 28.71 | 28.86 | 27.92 | 27.97 | 27.97 | 4,695,402 |
Aug 18, 2023 | 28.83 | 29.04 | 28.57 | 28.58 | 28.58 | 6,191,046 |
Aug 17, 2023 | 27.20 | 29.03 | 27.03 | 28.83 | 28.83 | 14,752,967 |
Aug 16, 2023 | 27.29 | 27.58 | 27.19 | 27.20 | 27.20 | 3,669,288 |
Aug 15, 2023 | 27.68 | 27.81 | 27.07 | 27.37 | 27.37 | 4,886,600 |
Aug 14, 2023 | 27.50 | 27.70 | 27.16 | 27.42 | 27.42 | 4,709,021 |
Aug 11, 2023 | 27.75 | 28.05 | 27.59 | 27.61 | 27.61 | 4,797,403 |
Aug 10, 2023 | 27.50 | 27.99 | 27.41 | 27.77 | 27.77 | 5,302,238 |
Aug 9, 2023 | 27.30 | 27.69 | 27.18 | 27.41 | 27.41 | 6,798,104 |
Aug 8, 2023 | 29.33 | 29.33 | 27.00 | 27.44 | 27.44 | 24,306,974 |
Aug 7, 2023 | 30.33 | 30.56 | 29.85 | 29.99 | 29.99 | 6,965,993 |
Aug 4, 2023 | 30.31 | 30.59 | 30.14 | 30.42 | 30.42 | 4,956,783 |
Aug 3, 2023 | 30.24 | 30.42 | 30.00 | 30.30 | 30.30 | 4,098,198 |
Aug 2, 2023 | 30.25 | 30.62 | 30.14 | 30.45 | 30.45 | 4,123,275 |
Aug 1, 2023 | 30.35 | 30.66 | 30.05 | 30.38 | 30.38 | 5,377,244 |
Jul 31, 2023 | 30.10 | 30.60 | 30.01 | 30.35 | 30.35 | 5,961,805 |
Jul 28, 2023 | 29.60 | 30.12 | 29.48 | 30.07 | 30.07 | 4,777,821 |
Jul 27, 2023 | 30.38 | 30.52 | 29.42 | 29.64 | 29.64 | 7,074,259 |
Jul 26, 2023 | 30.65 | 30.66 | 30.28 | 30.34 | 30.34 | 4,635,135 |
Jul 25, 2023 | 29.30 | 30.68 | 29.29 | 30.65 | 30.65 | 13,542,449 |
Jul 24, 2023 | 29.18 | 29.59 | 28.89 | 29.01 | 29.01 | 4,299,082 |
Jul 21, 2023 | 29.10 | 29.49 | 29.02 | 29.20 | 29.20 | 2,834,487 |
Jul 20, 2023 | 29.62 | 29.92 | 29.23 | 29.25 | 29.25 | 4,213,064 |
Jul 19, 2023 | 29.88 | 29.88 | 29.33 | 29.56 | 29.56 | 4,258,493 |
Jul 18, 2023 | 29.43 | 30.05 | 29.20 | 29.96 | 29.96 | 6,579,101 |
Jul 17, 2023 | 29.46 | 29.87 | 29.09 | 29.25 | 29.25 | 4,766,755 |
Jul 14, 2023 | 30.01 | 30.10 | 29.50 | 29.57 | 29.57 | 6,386,164 |
Jul 13, 2023 | 29.54 | 30.22 | 29.50 | 30.11 | 30.11 | 8,125,141 |
Jul 12, 2023 | 30.68 | 30.69 | 29.60 | 29.61 | 29.61 | 12,254,196 |
Jul 11, 2023 | 31.07 | 31.07 | 30.42 | 30.80 | 30.80 | 5,298,077 |
Jul 10, 2023 | 30.30 | 30.98 | 30.13 | 30.98 | 30.98 | 8,044,721 |
Jul 7, 2023 | 30.49 | 30.66 | 30.05 | 30.15 | 30.15 | 6,057,786 |
Jul 6, 2023 | 31.12 | 31.35 | 30.50 | 30.56 | 30.56 | 7,992,821 |
Jul 5, 2023 | 31.25 | 31.28 | 30.72 | 30.84 | 30.84 | 5,447,767 |
Jul 4, 2023 | 31.25 | 31.30 | 30.71 | 31.06 | 31.06 | 9,863,399 |
Jul 3, 2023 | 30.91 | 31.88 | 30.84 | 31.42 | 31.42 | 15,510,219 |
Jun 30, 2023 | 28.95 | 31.64 | 28.86 | 30.85 | 30.85 | 21,545,116 |
Jun 29, 2023 | 29.33 | 29.58 | 28.92 | 28.95 | 28.95 | 5,051,615 |
Jun 28, 2023 | 29.13 | 29.55 | 28.66 | 29.33 | 29.33 | 5,592,906 |
Jun 27, 2023 | 29.08 | 29.60 | 28.88 | 29.15 | 29.15 | 4,768,845 |
Jun 26, 2023 | 28.50 | 29.35 | 28.38 | 28.89 | 28.89 | 6,064,538 |
Jun 21, 2023 | 29.56 | 29.69 | 28.63 | 28.63 | 28.63 | 6,686,124 |
Jun 20, 2023 | 28.88 | 29.89 | 28.77 | 29.55 | 29.55 | 10,376,727 |
Jun 19, 2023 | 29.09 | 29.15 | 28.78 | 28.83 | 28.83 | 4,233,252 |
Jun 16, 2023 | 29.09 | 29.42 | 28.85 | 29.15 | 29.15 | 5,517,622 |
Jun 15, 2023 | 28.57 | 29.13 | 28.42 | 29.09 | 29.09 | 5,955,642 |
Jun 14, 2023 | 28.65 | 28.87 | 28.36 | 28.55 | 28.55 | 4,111,094 |
Jun 13, 2023 | 28.73 | 28.73 | 28.46 | 28.63 | 28.63 | 3,740,254 |
Jun 12, 2023 | 28.26 | 28.93 | 28.14 | 28.73 | 28.73 | 6,702,994 |
Jun 9, 2023 | 28.30 | 28.54 | 27.94 | 28.39 | 28.39 | 7,132,411 |
Jun 8, 2023 | 28.14 | 28.54 | 27.90 | 28.34 | 28.34 | 5,539,919 |
Jun 7, 2023 | 28.51 | 28.56 | 28.10 | 28.14 | 28.14 | 4,983,048 |
Jun 6, 2023 | 29.42 | 29.67 | 28.39 | 28.40 | 28.40 | 8,802,420 |
Jun 5, 2023 | 30.34 | 30.49 | 29.48 | 29.48 | 29.48 | 7,156,764 |
Jun 2, 2023 | 28.99 | 30.67 | 28.90 | 30.35 | 30.35 | 11,980,008 |
Jun 1, 2023 | 29.24 | 29.38 | 28.71 | 28.80 | 28.80 | 8,861,957 |
May 31, 2023 | 30.01 | 30.22 | 29.20 | 29.29 | 29.29 | 11,799,212 |
May 30, 2023 | 31.68 | 31.99 | 29.72 | 30.23 | 30.23 | 16,102,635 |
May 29, 2023 | 31.09 | 32.62 | 31.09 | 31.87 | 31.87 | 14,256,794 |
May 26, 2023 | 31.43 | 31.54 | 30.40 | 30.85 | 30.85 | 5,086,492 |
May 25, 2023 | 31.33 | 31.84 | 31.13 | 31.43 | 31.43 | 5,866,016 |
May 24, 2023 | 31.31 | 31.58 | 31.15 | 31.38 | 31.38 | 3,491,935 |
May 23, 2023 | 31.33 | 31.66 | 30.91 | 31.36 | 31.36 | 4,519,097 |
May 22, 2023 | 31.21 | 31.58 | 31.01 | 31.32 | 31.32 | 4,182,984 |
May 19, 2023 | 30.82 | 31.29 | 30.61 | 31.17 | 31.17 | 4,353,443 |
May 18, 2023 | 31.50 | 31.57 | 30.71 | 30.82 | 30.82 | 4,991,800 |
May 17, 2023 | 30.95 | 31.78 | 30.88 | 31.43 | 31.43 | 5,512,377 |
May 16, 2023 | 31.30 | 31.49 | 30.94 | 31.06 | 31.06 | 4,079,793 |
May 15, 2023 | 30.01 | 31.55 | 29.98 | 31.26 | 31.26 | 9,121,364 |
May 12, 2023 | 30.51 | 30.94 | 29.99 | 30.00 | 30.00 | 5,908,168 |
May 11, 2023 | 0.70 Dividend | |||||
May 11, 2023 | 31.18 | 31.34 | 30.51 | 30.65 | 30.65 | 5,386,216 |
May 11, 2023 | 1.6:1 Stock Splits | |||||
May 10, 2023 | 31.44 | 31.92 | 30.81 | 31.61 | 30.91 | 7,761,009 |
May 9, 2023 | 32.39 | 32.59 | 31.22 | 31.24 | 30.55 | 9,154,659 |
May 8, 2023 | 31.69 | 32.58 | 31.69 | 32.42 | 31.70 | 7,170,736 |
May 5, 2023 | 32.19 | 32.27 | 31.38 | 31.69 | 30.99 | 5,761,577 |
May 4, 2023 | 32.63 | 32.92 | 32.03 | 32.15 | 31.44 | 6,920,579 |
Apr 28, 2023 | 32.55 | 32.94 | 32.13 | 32.58 | 31.86 | 5,896,284 |
Apr 27, 2023 | 31.94 | 32.69 | 31.67 | 32.41 | 31.69 | 9,630,881 |
Apr 26, 2023 | 31.36 | 32.49 | 31.33 | 31.94 | 31.24 | 8,346,604 |