Shanghai - Delayed Quote • CNY
Shandong Swan CottonIndustrial Machinery Stock Co.,Ltd. (603029.SS)
At close: April 26 at 3:00 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 | 15.66 | 15.87 | 15.46 | 15.81 | 15.81 | 2,580,030 |
Apr 25, 2024 | 15.35 | 15.98 | 15.35 | 15.68 | 15.68 | 2,871,620 |
Apr 24, 2024 | 15.31 | 15.49 | 15.28 | 15.41 | 15.41 | 2,073,578 |
Apr 23, 2024 | 15.11 | 15.59 | 15.00 | 15.37 | 15.37 | 2,573,230 |
Apr 22, 2024 | 15.23 | 15.34 | 14.78 | 14.98 | 14.98 | 2,005,300 |
Apr 19, 2024 | 15.41 | 15.51 | 15.14 | 15.20 | 15.20 | 2,318,143 |
Apr 18, 2024 | 15.61 | 15.71 | 15.30 | 15.42 | 15.42 | 2,758,063 |
Apr 17, 2024 | 14.68 | 15.65 | 14.66 | 15.61 | 15.61 | 4,306,110 |
Apr 16, 2024 | 15.35 | 15.60 | 14.32 | 14.40 | 14.40 | 4,624,970 |
Apr 15, 2024 | 16.21 | 16.65 | 15.25 | 15.83 | 15.83 | 5,114,440 |
Apr 12, 2024 | 16.88 | 17.49 | 16.77 | 16.79 | 16.79 | 4,751,564 |
Apr 11, 2024 | 17.00 | 17.20 | 16.56 | 16.81 | 16.81 | 4,355,400 |
Apr 10, 2024 | 17.35 | 18.39 | 17.22 | 17.25 | 17.25 | 5,222,860 |
Apr 9, 2024 | 17.50 | 17.56 | 17.08 | 17.15 | 17.15 | 4,156,130 |
Apr 8, 2024 | 17.90 | 18.17 | 17.30 | 17.71 | 17.71 | 4,407,600 |
Apr 3, 2024 | 17.73 | 17.88 | 17.34 | 17.60 | 17.60 | 2,646,600 |
Apr 2, 2024 | 17.96 | 18.08 | 17.71 | 17.72 | 17.72 | 2,792,530 |
Apr 1, 2024 | 17.81 | 17.97 | 17.55 | 17.96 | 17.96 | 4,262,510 |
Mar 29, 2024 | 17.43 | 18.25 | 17.43 | 17.85 | 17.85 | 3,611,230 |
Mar 28, 2024 | 16.70 | 17.65 | 16.60 | 17.42 | 17.42 | 5,355,204 |
Mar 27, 2024 | 17.69 | 17.69 | 16.72 | 16.72 | 16.72 | 5,547,780 |
Mar 26, 2024 | 18.55 | 18.65 | 17.80 | 17.92 | 17.92 | 6,585,130 |
Mar 25, 2024 | 18.18 | 18.94 | 17.90 | 18.66 | 18.66 | 9,635,110 |
Mar 22, 2024 | 18.12 | 18.36 | 17.80 | 18.14 | 18.14 | 4,928,448 |
Mar 21, 2024 | 17.96 | 18.45 | 17.87 | 18.23 | 18.23 | 6,512,100 |
Mar 20, 2024 | 17.99 | 18.16 | 17.82 | 18.04 | 18.04 | 3,899,600 |
Mar 19, 2024 | 17.86 | 18.41 | 17.84 | 17.97 | 17.97 | 5,793,750 |
Mar 18, 2024 | 17.75 | 17.98 | 17.58 | 17.92 | 17.92 | 4,635,440 |
Mar 15, 2024 | 17.51 | 17.95 | 17.31 | 17.73 | 17.73 | 4,568,565 |
Mar 14, 2024 | 17.80 | 18.48 | 17.50 | 17.71 | 17.71 | 8,040,515 |
Mar 13, 2024 | 17.51 | 17.86 | 17.21 | 17.62 | 17.62 | 5,319,260 |
Mar 12, 2024 | 17.33 | 17.43 | 17.14 | 17.39 | 17.39 | 4,207,880 |
Mar 11, 2024 | 17.10 | 17.30 | 16.98 | 17.24 | 17.24 | 3,698,890 |
Mar 8, 2024 | 17.50 | 17.60 | 17.00 | 17.20 | 17.20 | 5,701,600 |
Mar 7, 2024 | 17.56 | 18.48 | 17.55 | 17.63 | 17.63 | 7,770,330 |
Mar 6, 2024 | 17.20 | 17.69 | 17.18 | 17.43 | 17.43 | 3,608,060 |
Mar 5, 2024 | 17.90 | 17.99 | 17.26 | 17.45 | 17.45 | 6,774,340 |
Mar 4, 2024 | 17.65 | 18.50 | 17.38 | 18.25 | 18.25 | 8,987,310 |
Mar 1, 2024 | 17.26 | 17.98 | 16.89 | 17.59 | 17.59 | 6,832,420 |
Feb 29, 2024 | 16.16 | 17.29 | 16.16 | 17.27 | 17.27 | 6,803,940 |
Feb 28, 2024 | 17.39 | 18.50 | 16.13 | 16.86 | 16.86 | 10,522,755 |
Feb 27, 2024 | 17.00 | 17.59 | 17.00 | 17.49 | 17.49 | 7,214,940 |
Feb 26, 2024 | 17.25 | 17.84 | 17.03 | 17.11 | 17.11 | 9,943,720 |
Feb 23, 2024 | 16.43 | 17.20 | 16.07 | 16.67 | 16.67 | 8,310,770 |
Feb 22, 2024 | 15.32 | 17.17 | 15.32 | 16.38 | 16.38 | 8,859,779 |
Feb 21, 2024 | 15.27 | 16.05 | 15.11 | 15.61 | 15.61 | 5,600,710 |
Feb 20, 2024 | 15.23 | 15.38 | 15.11 | 15.35 | 15.35 | 3,262,514 |
Feb 19, 2024 | 15.25 | 15.50 | 15.06 | 15.38 | 15.38 | 5,173,140 |
Feb 8, 2024 | 14.20 | 15.30 | 14.08 | 15.19 | 15.19 | 5,983,118 |
Feb 7, 2024 | 14.15 | 15.46 | 13.45 | 14.66 | 14.66 | 7,758,263 |
Feb 6, 2024 | 13.28 | 15.05 | 13.20 | 14.05 | 14.05 | 7,655,024 |
Feb 5, 2024 | 16.38 | 16.40 | 14.67 | 14.67 | 14.67 | 6,567,690 |
Feb 2, 2024 | 15.99 | 16.85 | 15.61 | 16.30 | 16.30 | 7,015,920 |
Feb 1, 2024 | 16.10 | 16.91 | 15.92 | 16.14 | 16.14 | 3,975,180 |
Jan 31, 2024 | 17.20 | 17.35 | 16.02 | 16.10 | 16.10 | 4,180,400 |
Jan 30, 2024 | 17.95 | 18.14 | 17.35 | 17.36 | 17.36 | 3,271,820 |
Jan 29, 2024 | 18.72 | 18.90 | 17.96 | 17.96 | 17.96 | 3,353,100 |
Jan 26, 2024 | 18.71 | 19.18 | 18.51 | 18.72 | 18.72 | 4,395,120 |
Jan 25, 2024 | 18.20 | 18.86 | 17.88 | 18.79 | 18.79 | 6,511,640 |
Jan 24, 2024 | 17.65 | 18.48 | 17.50 | 18.21 | 18.21 | 6,114,590 |
Jan 23, 2024 | 18.00 | 18.04 | 17.39 | 17.67 | 17.67 | 4,140,350 |
Jan 22, 2024 | 19.42 | 19.42 | 17.78 | 18.02 | 18.02 | 4,562,980 |
Jan 19, 2024 | 19.54 | 19.91 | 19.40 | 19.40 | 19.40 | 3,800,760 |
Jan 18, 2024 | 19.67 | 19.99 | 18.80 | 19.44 | 19.44 | 6,726,100 |
Jan 17, 2024 | 20.80 | 21.05 | 20.14 | 20.15 | 20.15 | 4,321,930 |
Jan 16, 2024 | 20.87 | 21.76 | 20.55 | 21.10 | 21.10 | 5,790,300 |
Jan 15, 2024 | 20.70 | 21.40 | 20.49 | 20.85 | 20.85 | 5,620,600 |
Jan 12, 2024 | 21.74 | 21.74 | 20.73 | 20.87 | 20.87 | 8,255,090 |
Jan 11, 2024 | 22.00 | 22.25 | 21.30 | 21.76 | 21.76 | 12,911,640 |
Jan 10, 2024 | 21.63 | 23.80 | 21.50 | 22.51 | 22.51 | 16,754,210 |
Jan 9, 2024 | 21.22 | 22.17 | 21.07 | 21.82 | 21.82 | 9,651,680 |
Jan 8, 2024 | 21.30 | 21.93 | 21.01 | 21.05 | 21.05 | 8,968,793 |
Jan 5, 2024 | 23.00 | 23.38 | 21.58 | 21.72 | 21.72 | 17,254,496 |
Jan 4, 2024 | 21.48 | 22.79 | 21.31 | 22.79 | 22.79 | 8,856,780 |
Jan 3, 2024 | 20.79 | 21.07 | 20.50 | 20.72 | 20.72 | 3,098,200 |
Jan 2, 2024 | 20.42 | 20.90 | 20.40 | 20.78 | 20.78 | 3,417,400 |
Dec 29, 2023 | 20.10 | 20.47 | 20.10 | 20.40 | 20.40 | 2,609,300 |
Dec 28, 2023 | 19.85 | 20.52 | 19.53 | 20.29 | 20.29 | 3,987,663 |
Dec 27, 2023 | 20.27 | 20.47 | 19.80 | 19.95 | 19.95 | 3,848,100 |
Dec 26, 2023 | 20.92 | 20.92 | 20.26 | 20.34 | 20.34 | 3,949,230 |
Dec 25, 2023 | 21.38 | 21.58 | 20.65 | 20.65 | 20.65 | 6,269,910 |
Dec 22, 2023 | 22.30 | 22.36 | 21.15 | 21.38 | 21.38 | 9,608,580 |
Dec 21, 2023 | 21.93 | 22.66 | 21.51 | 22.13 | 22.13 | 11,493,730 |
Dec 20, 2023 | 22.02 | 23.65 | 21.98 | 22.03 | 22.03 | 13,840,000 |
Dec 19, 2023 | 21.90 | 22.60 | 21.43 | 22.22 | 22.22 | 11,097,230 |
Dec 18, 2023 | 21.59 | 22.74 | 21.50 | 21.89 | 21.89 | 10,029,510 |
Dec 15, 2023 | 21.05 | 22.76 | 20.98 | 21.84 | 21.84 | 12,960,130 |
Dec 14, 2023 | 20.96 | 21.66 | 20.93 | 21.27 | 21.27 | 6,129,980 |
Dec 13, 2023 | 20.90 | 21.54 | 20.80 | 21.13 | 21.13 | 4,770,950 |
Dec 12, 2023 | 20.55 | 21.08 | 20.51 | 20.89 | 20.89 | 3,300,700 |
Dec 11, 2023 | 19.86 | 20.74 | 19.80 | 20.61 | 20.61 | 3,521,260 |
Dec 8, 2023 | 20.72 | 20.89 | 20.08 | 20.24 | 20.24 | 4,815,220 |
Dec 7, 2023 | 20.93 | 20.93 | 20.61 | 20.74 | 20.74 | 3,717,960 |
Dec 6, 2023 | 20.60 | 21.35 | 20.51 | 20.94 | 20.94 | 5,416,880 |
Dec 5, 2023 | 21.23 | 21.50 | 20.76 | 20.76 | 20.76 | 6,667,000 |
Dec 4, 2023 | 21.20 | 21.74 | 21.16 | 21.37 | 21.37 | 7,406,191 |
Dec 1, 2023 | 21.44 | 22.60 | 21.07 | 21.41 | 21.41 | 10,361,011 |
Nov 30, 2023 | 21.69 | 21.76 | 21.05 | 21.32 | 21.32 | 8,921,614 |
Nov 29, 2023 | 22.40 | 22.40 | 21.57 | 21.75 | 21.75 | 12,751,010 |
Nov 28, 2023 | 21.40 | 23.42 | 21.07 | 22.61 | 22.61 | 21,373,369 |
Nov 27, 2023 | 21.67 | 21.93 | 21.04 | 21.29 | 21.29 | 11,198,479 |
Nov 24, 2023 | 21.41 | 23.90 | 21.41 | 22.18 | 22.18 | 19,682,136 |
Nov 23, 2023 | 20.21 | 22.76 | 20.15 | 22.76 | 22.76 | 10,053,032 |
Nov 22, 2023 | 20.06 | 21.26 | 20.00 | 20.69 | 20.69 | 7,929,510 |
Nov 21, 2023 | 20.30 | 20.45 | 20.05 | 20.22 | 20.22 | 2,412,686 |
Nov 20, 2023 | 20.18 | 20.31 | 19.93 | 20.24 | 20.24 | 2,180,920 |
Nov 17, 2023 | 19.81 | 20.04 | 19.81 | 19.98 | 19.98 | 1,489,790 |
Nov 16, 2023 | 20.11 | 20.19 | 19.83 | 19.85 | 19.85 | 1,430,850 |
Nov 15, 2023 | 19.98 | 20.16 | 19.88 | 20.12 | 20.12 | 2,325,900 |
Nov 14, 2023 | 20.18 | 20.18 | 19.88 | 19.97 | 19.97 | 1,533,090 |
Nov 13, 2023 | 19.80 | 20.07 | 19.78 | 19.99 | 19.99 | 1,666,600 |
Nov 10, 2023 | 19.79 | 19.98 | 19.72 | 19.94 | 19.94 | 1,729,200 |
Nov 9, 2023 | 19.89 | 20.15 | 19.73 | 19.86 | 19.86 | 1,839,000 |
Nov 8, 2023 | 19.98 | 20.08 | 19.71 | 20.00 | 20.00 | 2,281,300 |
Nov 7, 2023 | 19.77 | 19.93 | 19.50 | 19.84 | 19.84 | 1,748,090 |
Nov 6, 2023 | 19.79 | 19.83 | 19.56 | 19.80 | 19.80 | 2,025,070 |
Nov 3, 2023 | 19.33 | 19.77 | 19.33 | 19.60 | 19.60 | 1,901,330 |
Nov 2, 2023 | 19.65 | 19.88 | 19.34 | 19.39 | 19.39 | 2,012,520 |
Nov 1, 2023 | 19.68 | 19.98 | 19.46 | 19.66 | 19.66 | 3,103,080 |
Oct 31, 2023 | 19.73 | 20.50 | 19.35 | 19.58 | 19.58 | 6,387,786 |
Oct 30, 2023 | 19.02 | 19.20 | 18.83 | 19.20 | 19.20 | 1,760,240 |
Oct 27, 2023 | 18.62 | 19.06 | 18.60 | 19.02 | 19.02 | 1,878,240 |
Oct 26, 2023 | 18.79 | 18.82 | 18.48 | 18.75 | 18.75 | 1,691,530 |
Oct 25, 2023 | 18.51 | 18.92 | 18.51 | 18.84 | 18.84 | 1,898,020 |
Oct 24, 2023 | 17.55 | 18.55 | 17.55 | 18.49 | 18.49 | 3,185,740 |
Oct 23, 2023 | 18.24 | 18.33 | 17.68 | 17.75 | 17.75 | 2,275,770 |
Oct 20, 2023 | 18.42 | 18.50 | 18.03 | 18.24 | 18.24 | 1,668,090 |
Oct 19, 2023 | 18.63 | 18.88 | 18.22 | 18.23 | 18.23 | 2,675,218 |
Oct 18, 2023 | 18.75 | 19.05 | 18.59 | 18.59 | 18.59 | 1,977,041 |
Oct 17, 2023 | 19.23 | 19.26 | 18.61 | 18.88 | 18.88 | 2,185,710 |
Oct 16, 2023 | 19.13 | 19.41 | 19.00 | 19.23 | 19.23 | 1,691,806 |
Oct 13, 2023 | 19.35 | 19.46 | 19.10 | 19.13 | 19.13 | 1,545,380 |
Oct 12, 2023 | 19.43 | 19.55 | 19.21 | 19.45 | 19.45 | 1,561,830 |
Oct 11, 2023 | 19.29 | 19.58 | 19.12 | 19.44 | 19.44 | 1,893,150 |
Oct 10, 2023 | 19.42 | 19.54 | 19.15 | 19.22 | 19.22 | 1,546,266 |
Oct 9, 2023 | 19.70 | 19.83 | 19.28 | 19.36 | 19.36 | 2,131,930 |
Sep 28, 2023 | 19.41 | 19.77 | 19.41 | 19.71 | 19.71 | 2,012,990 |
Sep 27, 2023 | 19.14 | 19.52 | 19.11 | 19.43 | 19.43 | 2,038,300 |
Sep 26, 2023 | 19.03 | 19.35 | 19.03 | 19.27 | 19.27 | 1,513,650 |
Sep 25, 2023 | 19.61 | 19.65 | 19.12 | 19.18 | 19.18 | 2,060,180 |
Sep 22, 2023 | 18.79 | 19.46 | 18.79 | 19.40 | 19.40 | 2,568,930 |
Sep 21, 2023 | 19.18 | 19.18 | 18.86 | 18.95 | 18.95 | 1,698,750 |
Sep 20, 2023 | 19.40 | 19.54 | 19.06 | 19.09 | 19.09 | 2,139,660 |
Sep 19, 2023 | 19.71 | 19.85 | 19.29 | 19.46 | 19.46 | 2,266,060 |
Sep 18, 2023 | 19.90 | 19.98 | 19.61 | 19.85 | 19.85 | 1,903,300 |
Sep 15, 2023 | 19.69 | 19.98 | 19.54 | 19.76 | 19.76 | 1,784,800 |
Sep 14, 2023 | 19.89 | 19.99 | 19.68 | 19.68 | 19.68 | 1,774,560 |
Sep 13, 2023 | 20.21 | 20.35 | 19.73 | 19.89 | 19.89 | 2,570,700 |
Sep 12, 2023 | 20.15 | 20.30 | 19.98 | 20.21 | 20.21 | 2,547,100 |
Sep 11, 2023 | 20.03 | 20.29 | 19.80 | 20.14 | 20.14 | 2,325,200 |
Sep 8, 2023 | 19.84 | 20.39 | 19.81 | 20.04 | 20.04 | 2,231,060 |
Sep 7, 2023 | 20.27 | 20.29 | 19.95 | 19.95 | 19.95 | 3,008,900 |
Sep 6, 2023 | 20.30 | 20.51 | 20.15 | 20.40 | 20.40 | 2,769,200 |
Sep 5, 2023 | 20.65 | 20.82 | 20.37 | 20.50 | 20.50 | 4,236,330 |
Sep 4, 2023 | 20.47 | 21.55 | 20.30 | 20.85 | 20.85 | 6,852,210 |
Sep 1, 2023 | 20.44 | 20.50 | 20.10 | 20.44 | 20.44 | 3,670,100 |
Aug 31, 2023 | 20.30 | 20.46 | 19.90 | 20.32 | 20.32 | 4,104,040 |
Aug 30, 2023 | 20.10 | 20.39 | 20.00 | 20.29 | 20.29 | 4,279,880 |
Aug 29, 2023 | 19.73 | 20.20 | 19.40 | 20.16 | 20.16 | 4,269,536 |
Aug 28, 2023 | 20.56 | 20.69 | 19.50 | 19.60 | 19.60 | 4,129,890 |
Aug 25, 2023 | 20.42 | 20.43 | 19.12 | 19.42 | 19.42 | 5,504,330 |
Aug 24, 2023 | 20.41 | 20.79 | 19.90 | 20.55 | 20.55 | 5,585,120 |
Aug 23, 2023 | 21.33 | 21.33 | 20.39 | 20.51 | 20.51 | 6,306,590 |
Aug 22, 2023 | 21.51 | 21.79 | 20.79 | 21.39 | 21.39 | 9,548,210 |
Aug 21, 2023 | 21.99 | 23.11 | 21.80 | 22.22 | 22.22 | 9,565,600 |
Aug 18, 2023 | 22.93 | 23.00 | 21.68 | 21.68 | 21.68 | 9,489,853 |
Aug 17, 2023 | 22.97 | 23.31 | 22.40 | 22.97 | 22.97 | 11,153,730 |
Aug 16, 2023 | 23.14 | 23.60 | 22.60 | 22.60 | 22.60 | 16,608,042 |
Aug 15, 2023 | 22.22 | 23.14 | 22.16 | 23.14 | 23.14 | 11,296,272 |
Aug 14, 2023 | 20.60 | 21.32 | 20.59 | 21.04 | 21.04 | 4,094,822 |
Aug 11, 2023 | 20.90 | 21.20 | 20.61 | 20.70 | 20.70 | 3,702,118 |
Aug 10, 2023 | 21.00 | 21.40 | 20.92 | 21.01 | 21.01 | 3,009,800 |
Aug 9, 2023 | 20.85 | 21.29 | 20.85 | 21.06 | 21.06 | 2,978,766 |
Aug 8, 2023 | 21.98 | 22.08 | 21.01 | 21.09 | 21.09 | 7,693,197 |
Aug 7, 2023 | 22.11 | 22.43 | 21.87 | 22.16 | 22.16 | 4,850,616 |
Aug 4, 2023 | 21.96 | 22.29 | 21.80 | 22.05 | 22.05 | 4,907,996 |
Aug 3, 2023 | 21.74 | 22.46 | 21.65 | 22.12 | 22.12 | 6,105,680 |
Aug 2, 2023 | 22.48 | 22.48 | 21.87 | 21.89 | 21.89 | 10,736,410 |
Aug 1, 2023 | 23.53 | 24.88 | 23.03 | 23.05 | 23.05 | 12,308,314 |
Jul 31, 2023 | 22.90 | 24.00 | 22.80 | 23.75 | 23.75 | 11,516,400 |
Jul 28, 2023 | 22.91 | 23.66 | 22.57 | 23.30 | 23.30 | 11,205,870 |
Jul 27, 2023 | 23.32 | 23.60 | 22.88 | 23.06 | 23.06 | 11,218,240 |
Jul 26, 2023 | 22.49 | 24.42 | 21.86 | 23.75 | 23.75 | 19,195,170 |
Jul 25, 2023 | 22.53 | 23.00 | 22.36 | 22.46 | 22.46 | 8,628,080 |
Jul 24, 2023 | 21.85 | 23.55 | 21.66 | 22.82 | 22.82 | 11,593,160 |
Jul 21, 2023 | 21.78 | 23.90 | 21.42 | 22.45 | 22.45 | 11,228,871 |
Jul 20, 2023 | 22.93 | 23.09 | 21.66 | 21.83 | 21.83 | 11,369,400 |
Jul 19, 2023 | 22.08 | 24.00 | 21.81 | 23.17 | 23.17 | 16,718,540 |
Jul 18, 2023 | 22.04 | 22.35 | 21.59 | 22.28 | 22.28 | 8,137,910 |
Jul 17, 2023 | 21.80 | 22.11 | 21.39 | 21.88 | 21.88 | 5,021,730 |
Jul 14, 2023 | 22.09 | 22.55 | 21.73 | 21.99 | 21.99 | 8,315,400 |
Jul 13, 2023 | 22.45 | 23.27 | 22.08 | 22.21 | 22.21 | 10,721,730 |
Jul 12, 2023 | 22.46 | 23.01 | 22.18 | 22.20 | 22.20 | 10,402,460 |
Jul 11, 2023 | 22.36 | 22.50 | 21.86 | 22.46 | 22.46 | 8,713,207 |
Jul 10, 2023 | 22.85 | 22.95 | 22.04 | 22.30 | 22.30 | 14,610,580 |
Jul 7, 2023 | 20.25 | 22.42 | 19.88 | 22.42 | 22.42 | 13,726,770 |
Jul 6, 2023 | 20.23 | 20.65 | 20.08 | 20.38 | 20.38 | 3,118,830 |
Jul 5, 2023 | 20.86 | 20.99 | 20.40 | 20.41 | 20.41 | 3,568,630 |
Jul 4, 2023 | 20.85 | 21.00 | 20.56 | 20.75 | 20.75 | 3,391,200 |
Jul 3, 2023 | 21.05 | 21.25 | 20.76 | 21.01 | 21.01 | 4,141,810 |
Jun 30, 2023 | 21.25 | 21.33 | 20.91 | 20.95 | 20.95 | 5,148,720 |
Jun 29, 2023 | 21.00 | 21.60 | 20.76 | 21.09 | 21.09 | 7,648,840 |
Jun 28, 2023 | 20.64 | 21.66 | 20.02 | 21.23 | 21.23 | 8,678,290 |
Jun 27, 2023 | 20.11 | 20.67 | 20.02 | 20.63 | 20.63 | 4,115,500 |
Jun 26, 2023 | 20.10 | 20.55 | 19.96 | 20.21 | 20.21 | 3,171,700 |
Jun 21, 2023 | 20.70 | 20.80 | 20.17 | 20.17 | 20.17 | 3,636,260 |
Jun 20, 2023 | 20.45 | 20.86 | 20.31 | 20.58 | 20.58 | 4,559,037 |
Jun 19, 2023 | 21.21 | 21.60 | 20.49 | 20.66 | 20.66 | 6,576,270 |
Jun 16, 2023 | 20.85 | 21.40 | 20.84 | 20.91 | 20.91 | 5,383,560 |
Jun 15, 2023 | 20.65 | 21.07 | 20.45 | 20.84 | 20.84 | 5,203,830 |
Jun 14, 2023 | 20.70 | 21.19 | 20.35 | 20.86 | 20.86 | 7,111,960 |
Jun 13, 2023 | 20.55 | 20.95 | 20.29 | 20.74 | 20.74 | 6,591,310 |
Jun 12, 2023 | 20.02 | 21.45 | 19.76 | 20.56 | 20.56 | 10,321,180 |
Jun 9, 2023 | 0.14 Dividend | |||||
Jun 9, 2023 | 22.00 | 22.30 | 21.20 | 21.39 | 21.39 | 11,021,400 |
Jun 8, 2023 | 22.97 | 25.09 | 22.86 | 22.86 | 22.72 | 15,434,020 |
Jun 7, 2023 | 22.43 | 23.61 | 22.01 | 23.29 | 23.15 | 13,433,267 |
Jun 6, 2023 | 22.35 | 23.35 | 21.81 | 22.94 | 22.80 | 13,107,520 |
Jun 5, 2023 | 22.90 | 22.93 | 22.16 | 22.32 | 22.18 | 7,527,100 |
Jun 2, 2023 | 22.69 | 23.10 | 22.40 | 22.71 | 22.57 | 9,305,880 |
Jun 1, 2023 | 23.00 | 23.61 | 22.27 | 23.15 | 23.01 | 12,847,270 |
May 31, 2023 | 22.90 | 23.59 | 22.54 | 22.88 | 22.74 | 11,227,127 |
May 30, 2023 | 23.30 | 24.02 | 22.71 | 23.06 | 22.92 | 19,296,760 |
May 29, 2023 | 21.72 | 23.77 | 21.21 | 23.77 | 23.62 | 21,682,634 |
May 26, 2023 | 22.61 | 22.80 | 21.33 | 21.61 | 21.48 | 17,107,201 |
May 25, 2023 | 24.30 | 25.70 | 23.09 | 23.15 | 23.01 | 21,641,010 |
May 24, 2023 | 24.40 | 26.78 | 23.21 | 25.66 | 25.50 | 28,602,893 |
May 23, 2023 | 22.43 | 24.67 | 22.00 | 24.67 | 24.52 | 26,634,279 |
May 22, 2023 | 20.58 | 22.43 | 20.49 | 22.43 | 22.29 | 13,001,704 |
May 19, 2023 | 20.66 | 20.80 | 20.15 | 20.39 | 20.26 | 5,449,960 |
May 18, 2023 | 20.88 | 21.00 | 20.14 | 20.61 | 20.48 | 11,211,055 |
May 17, 2023 | 18.66 | 20.55 | 18.61 | 20.55 | 20.42 | 9,294,236 |
May 16, 2023 | 19.01 | 19.23 | 18.67 | 18.68 | 18.56 | 3,326,539 |
May 15, 2023 | 18.50 | 19.27 | 18.50 | 19.21 | 19.09 | 6,607,699 |
May 12, 2023 | 20.08 | 20.78 | 19.20 | 19.20 | 19.08 | 9,392,728 |
May 11, 2023 | 19.15 | 19.98 | 18.82 | 19.35 | 19.23 | 4,936,600 |
May 10, 2023 | 18.74 | 19.13 | 18.54 | 19.02 | 18.90 | 2,312,300 |
May 9, 2023 | 19.30 | 19.30 | 18.77 | 18.87 | 18.75 | 2,688,236 |
May 8, 2023 | 19.32 | 19.55 | 19.06 | 19.27 | 19.15 | 2,250,100 |
May 5, 2023 | 19.57 | 19.68 | 19.16 | 19.30 | 19.18 | 2,552,500 |
May 4, 2023 | 19.83 | 19.99 | 19.51 | 19.70 | 19.58 | 3,102,520 |
Apr 28, 2023 | 19.33 | 19.76 | 19.33 | 19.72 | 19.60 | 2,858,111 |
Apr 27, 2023 | 19.33 | 19.49 | 19.01 | 19.32 | 19.20 | 2,406,940 |
Apr 26, 2023 | 18.89 | 19.53 | 18.83 | 19.35 | 19.23 | 3,182,171 |