Shanghai - Delayed Quote • CNY
Well Lead Medical Co., Ltd. (603309.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 | 12.12 | 12.16 | 11.91 | 12.07 | 12.07 | 4,349,645 |
Apr 25, 2024 | 12.10 | 12.26 | 12.00 | 12.12 | 12.12 | 4,894,800 |
Apr 24, 2024 | 11.87 | 12.25 | 11.73 | 12.23 | 12.23 | 7,407,128 |
Apr 23, 2024 | 11.50 | 12.01 | 11.42 | 11.90 | 11.90 | 8,753,941 |
Apr 22, 2024 | 11.65 | 11.90 | 11.26 | 11.60 | 11.60 | 12,664,833 |
Apr 19, 2024 | 10.65 | 11.62 | 10.65 | 11.62 | 11.62 | 4,389,489 |
Apr 18, 2024 | 10.42 | 10.67 | 10.13 | 10.56 | 10.56 | 2,959,841 |
Apr 17, 2024 | 9.84 | 10.35 | 9.84 | 10.34 | 10.34 | 3,454,455 |
Apr 16, 2024 | 10.33 | 10.33 | 9.56 | 9.77 | 9.77 | 5,197,849 |
Apr 15, 2024 | 10.65 | 10.76 | 10.21 | 10.31 | 10.31 | 4,286,506 |
Apr 12, 2024 | 10.72 | 10.86 | 10.64 | 10.67 | 10.67 | 2,026,210 |
Apr 11, 2024 | 10.88 | 10.94 | 10.73 | 10.76 | 10.76 | 2,939,950 |
Apr 10, 2024 | 11.14 | 11.18 | 10.75 | 10.86 | 10.86 | 2,150,293 |
Apr 9, 2024 | 10.73 | 11.16 | 10.71 | 11.15 | 11.15 | 2,770,150 |
Apr 8, 2024 | 11.21 | 11.21 | 10.73 | 10.74 | 10.74 | 2,967,918 |
Apr 3, 2024 | 11.22 | 11.29 | 11.13 | 11.26 | 11.26 | 2,415,278 |
Apr 2, 2024 | 11.25 | 11.25 | 11.09 | 11.20 | 11.20 | 2,435,006 |
Apr 1, 2024 | 10.85 | 11.24 | 10.85 | 11.24 | 11.24 | 3,003,023 |
Mar 29, 2024 | 10.65 | 10.74 | 10.48 | 10.81 | 10.81 | 1,981,305 |
Mar 28, 2024 | 10.62 | 10.87 | 10.58 | 10.66 | 10.66 | 4,485,800 |
Mar 27, 2024 | 10.80 | 10.91 | 10.65 | 10.66 | 10.66 | 3,342,100 |
Mar 26, 2024 | 11.13 | 11.15 | 10.64 | 10.81 | 10.81 | 4,542,308 |
Mar 25, 2024 | 11.43 | 11.52 | 11.11 | 11.12 | 11.12 | 4,677,200 |
Mar 22, 2024 | 11.83 | 11.83 | 11.40 | 11.48 | 11.48 | 3,632,577 |
Mar 21, 2024 | 11.97 | 12.07 | 11.77 | 11.84 | 11.84 | 2,785,370 |
Mar 20, 2024 | 11.88 | 12.12 | 11.82 | 11.96 | 11.96 | 3,094,960 |
Mar 19, 2024 | 11.97 | 12.03 | 11.77 | 11.88 | 11.88 | 3,062,348 |
Mar 18, 2024 | 11.80 | 11.94 | 11.60 | 11.93 | 11.93 | 3,525,140 |
Mar 15, 2024 | 11.49 | 11.71 | 11.47 | 11.71 | 11.71 | 2,634,910 |
Mar 14, 2024 | 11.70 | 11.87 | 11.46 | 11.58 | 11.58 | 3,687,722 |
Mar 13, 2024 | 11.77 | 11.80 | 11.56 | 11.74 | 11.74 | 2,916,932 |
Mar 12, 2024 | 11.45 | 11.84 | 11.40 | 11.77 | 11.77 | 6,570,910 |
Mar 11, 2024 | 11.01 | 11.37 | 10.96 | 11.36 | 11.36 | 3,193,032 |
Mar 8, 2024 | 10.78 | 11.13 | 10.73 | 11.03 | 11.03 | 3,490,150 |
Mar 7, 2024 | 11.06 | 11.17 | 10.75 | 10.78 | 10.78 | 4,358,100 |
Mar 6, 2024 | 11.16 | 11.22 | 10.89 | 11.01 | 11.01 | 4,651,017 |
Mar 5, 2024 | 11.48 | 11.48 | 11.11 | 11.13 | 11.13 | 3,030,530 |
Mar 4, 2024 | 11.35 | 11.60 | 11.28 | 11.44 | 11.44 | 4,165,278 |
Mar 1, 2024 | 11.34 | 11.50 | 11.06 | 11.41 | 11.41 | 4,940,910 |
Feb 29, 2024 | 11.18 | 11.45 | 11.02 | 11.45 | 11.45 | 7,272,792 |
Feb 28, 2024 | 11.79 | 12.15 | 11.25 | 11.27 | 11.27 | 6,172,445 |
Feb 27, 2024 | 11.60 | 11.87 | 11.45 | 11.86 | 11.86 | 3,943,790 |
Feb 26, 2024 | 11.35 | 11.96 | 11.35 | 11.68 | 11.68 | 6,902,569 |
Feb 23, 2024 | 11.42 | 11.48 | 11.01 | 11.34 | 11.34 | 4,253,615 |
Feb 22, 2024 | 11.21 | 11.45 | 11.14 | 11.34 | 11.34 | 2,690,740 |
Feb 21, 2024 | 11.02 | 11.55 | 10.96 | 11.17 | 11.17 | 5,393,208 |
Feb 20, 2024 | 11.25 | 11.54 | 11.00 | 11.06 | 11.06 | 4,904,933 |
Feb 19, 2024 | 11.01 | 11.85 | 11.01 | 11.40 | 11.40 | 9,308,427 |
Feb 8, 2024 | 9.88 | 10.77 | 9.86 | 10.77 | 10.77 | 7,469,110 |
Feb 7, 2024 | 10.16 | 10.82 | 9.58 | 9.79 | 9.79 | 7,598,941 |
Feb 6, 2024 | 8.83 | 10.16 | 8.52 | 10.15 | 10.15 | 8,800,488 |
Feb 5, 2024 | 10.24 | 10.24 | 9.24 | 9.24 | 9.24 | 6,354,342 |
Feb 2, 2024 | 10.99 | 11.04 | 9.95 | 10.27 | 10.27 | 5,308,740 |
Feb 1, 2024 | 10.61 | 11.19 | 10.50 | 10.92 | 10.92 | 4,803,920 |
Jan 31, 2024 | 11.61 | 11.66 | 10.78 | 10.82 | 10.82 | 4,481,690 |
Jan 30, 2024 | 12.00 | 12.00 | 11.50 | 11.56 | 11.56 | 3,068,010 |
Jan 29, 2024 | 12.36 | 12.54 | 12.01 | 12.02 | 12.02 | 3,561,235 |
Jan 26, 2024 | 12.75 | 12.85 | 12.30 | 12.44 | 12.44 | 4,629,700 |
Jan 25, 2024 | 11.80 | 12.88 | 11.74 | 12.80 | 12.80 | 5,013,110 |
Jan 24, 2024 | 11.88 | 12.02 | 11.38 | 11.87 | 11.87 | 4,110,520 |
Jan 23, 2024 | 11.79 | 12.00 | 11.60 | 11.91 | 11.91 | 4,374,160 |
Jan 22, 2024 | 12.92 | 12.93 | 11.74 | 11.78 | 11.78 | 5,720,437 |
Jan 19, 2024 | 13.30 | 13.31 | 12.88 | 12.94 | 12.94 | 2,638,560 |
Jan 18, 2024 | 13.10 | 13.34 | 12.78 | 13.29 | 13.29 | 3,378,890 |
Jan 17, 2024 | 13.47 | 13.60 | 13.08 | 13.10 | 13.10 | 3,144,060 |
Jan 16, 2024 | 13.82 | 13.82 | 13.39 | 13.51 | 13.51 | 2,255,132 |
Jan 15, 2024 | 13.60 | 13.92 | 13.52 | 13.67 | 13.67 | 2,560,340 |
Jan 12, 2024 | 13.71 | 13.84 | 13.35 | 13.60 | 13.60 | 4,180,428 |
Jan 11, 2024 | 13.33 | 13.83 | 13.33 | 13.80 | 13.80 | 2,481,930 |
Jan 10, 2024 | 13.56 | 13.72 | 13.30 | 13.45 | 13.45 | 2,003,590 |
Jan 9, 2024 | 13.40 | 13.84 | 13.40 | 13.60 | 13.60 | 2,405,022 |
Jan 8, 2024 | 13.56 | 13.73 | 13.38 | 13.40 | 13.40 | 2,379,230 |
Jan 5, 2024 | 14.15 | 14.17 | 13.53 | 13.63 | 13.63 | 2,889,700 |
Jan 4, 2024 | 14.35 | 14.38 | 13.98 | 14.11 | 14.11 | 2,629,180 |
Jan 3, 2024 | 14.21 | 14.56 | 14.20 | 14.29 | 14.29 | 2,826,748 |
Jan 2, 2024 | 14.30 | 14.37 | 14.05 | 14.25 | 14.25 | 3,162,830 |
Dec 29, 2023 | 13.95 | 14.43 | 13.88 | 14.23 | 14.23 | 2,995,428 |
Dec 28, 2023 | 13.49 | 14.01 | 13.42 | 13.91 | 13.91 | 3,510,628 |
Dec 27, 2023 | 13.45 | 13.66 | 13.38 | 13.52 | 13.52 | 3,722,960 |
Dec 26, 2023 | 14.17 | 14.21 | 13.28 | 13.47 | 13.47 | 4,994,090 |
Dec 25, 2023 | 13.73 | 14.76 | 13.70 | 14.11 | 14.11 | 7,122,124 |
Dec 22, 2023 | 14.01 | 14.01 | 13.59 | 13.61 | 13.61 | 2,169,402 |
Dec 21, 2023 | 13.61 | 14.06 | 13.39 | 13.93 | 13.93 | 3,591,030 |
Dec 20, 2023 | 13.82 | 14.01 | 13.61 | 13.62 | 13.62 | 3,060,100 |
Dec 19, 2023 | 14.07 | 14.13 | 13.61 | 13.72 | 13.72 | 4,577,066 |
Dec 18, 2023 | 14.21 | 14.30 | 13.95 | 14.06 | 14.06 | 4,122,640 |
Dec 15, 2023 | 14.47 | 14.47 | 14.20 | 14.25 | 14.25 | 2,111,930 |
Dec 14, 2023 | 14.72 | 14.78 | 14.30 | 14.32 | 14.32 | 2,276,992 |
Dec 13, 2023 | 14.60 | 14.81 | 14.58 | 14.58 | 14.58 | 3,455,275 |
Dec 12, 2023 | 14.86 | 14.86 | 14.55 | 14.65 | 14.65 | 3,130,400 |
Dec 11, 2023 | 14.20 | 14.78 | 14.17 | 14.76 | 14.76 | 4,680,500 |
Dec 8, 2023 | 14.54 | 14.60 | 14.32 | 14.33 | 14.33 | 3,818,990 |
Dec 7, 2023 | 14.27 | 14.57 | 13.98 | 14.51 | 14.51 | 6,833,160 |
Dec 6, 2023 | 14.32 | 14.45 | 13.99 | 14.26 | 14.26 | 6,728,930 |
Dec 5, 2023 | 14.76 | 14.85 | 14.37 | 14.37 | 14.37 | 5,519,963 |
Dec 4, 2023 | 15.16 | 15.20 | 14.70 | 14.76 | 14.76 | 9,299,360 |
Dec 1, 2023 | 15.21 | 15.40 | 14.88 | 15.22 | 15.22 | 5,227,510 |
Nov 30, 2023 | 15.37 | 15.50 | 15.02 | 15.28 | 15.28 | 5,843,860 |
Nov 29, 2023 | 15.46 | 15.85 | 15.20 | 15.38 | 15.38 | 9,265,638 |
Nov 28, 2023 | 15.43 | 15.78 | 15.06 | 15.46 | 15.46 | 9,184,787 |
Nov 27, 2023 | 14.69 | 15.64 | 14.53 | 15.58 | 15.58 | 14,318,725 |
Nov 24, 2023 | 14.30 | 14.90 | 14.22 | 14.90 | 14.90 | 11,525,012 |
Nov 23, 2023 | 14.24 | 14.53 | 14.16 | 14.33 | 14.33 | 4,419,400 |
Nov 22, 2023 | 14.28 | 14.38 | 14.08 | 14.22 | 14.22 | 3,392,099 |
Nov 21, 2023 | 14.38 | 14.63 | 14.28 | 14.35 | 14.35 | 4,293,460 |
Nov 20, 2023 | 14.26 | 14.50 | 14.19 | 14.45 | 14.45 | 4,459,200 |
Nov 17, 2023 | 13.85 | 14.23 | 13.81 | 14.22 | 14.22 | 3,997,000 |
Nov 16, 2023 | 14.38 | 14.38 | 13.90 | 13.97 | 13.97 | 5,426,715 |
Nov 15, 2023 | 14.36 | 14.41 | 13.84 | 14.41 | 14.41 | 6,217,320 |
Nov 14, 2023 | 14.39 | 14.43 | 14.11 | 14.22 | 14.22 | 5,393,010 |
Nov 13, 2023 | 14.60 | 14.75 | 14.29 | 14.32 | 14.32 | 5,842,594 |
Nov 10, 2023 | 14.43 | 14.78 | 14.29 | 14.67 | 14.67 | 5,825,400 |
Nov 9, 2023 | 14.90 | 14.95 | 14.42 | 14.55 | 14.55 | 5,889,318 |
Nov 8, 2023 | 14.79 | 15.12 | 14.67 | 14.95 | 14.95 | 7,888,308 |
Nov 7, 2023 | 14.81 | 14.89 | 14.54 | 14.82 | 14.82 | 6,374,935 |
Nov 6, 2023 | 14.38 | 15.00 | 14.38 | 14.89 | 14.89 | 11,103,454 |
Nov 3, 2023 | 14.30 | 14.56 | 14.17 | 14.35 | 14.35 | 8,273,505 |
Nov 2, 2023 | 14.60 | 14.66 | 14.28 | 14.36 | 14.36 | 8,261,578 |
Nov 1, 2023 | 14.75 | 14.90 | 14.44 | 14.66 | 14.66 | 8,935,601 |
Oct 31, 2023 | 14.87 | 15.30 | 14.51 | 14.96 | 14.96 | 12,534,640 |
Oct 30, 2023 | 15.24 | 15.49 | 14.60 | 14.87 | 14.87 | 22,372,641 |
Oct 27, 2023 | 13.50 | 14.82 | 13.37 | 14.82 | 14.82 | 20,781,193 |
Oct 26, 2023 | 13.30 | 13.63 | 12.98 | 13.47 | 13.47 | 10,937,222 |
Oct 25, 2023 | 13.70 | 13.74 | 13.17 | 13.37 | 13.37 | 14,415,507 |
Oct 24, 2023 | 13.47 | 14.05 | 13.36 | 13.76 | 13.76 | 18,752,879 |
Oct 23, 2023 | 12.75 | 13.76 | 12.58 | 13.40 | 13.40 | 23,755,701 |
Oct 20, 2023 | 12.12 | 12.88 | 12.06 | 12.76 | 12.76 | 14,002,967 |
Oct 19, 2023 | 12.15 | 12.31 | 11.95 | 12.19 | 12.19 | 4,231,701 |
Oct 18, 2023 | 12.39 | 12.53 | 12.05 | 12.19 | 12.19 | 5,506,870 |
Oct 17, 2023 | 12.52 | 12.59 | 12.25 | 12.43 | 12.43 | 3,947,470 |
Oct 16, 2023 | 12.85 | 12.95 | 12.45 | 12.55 | 12.55 | 5,654,558 |
Oct 13, 2023 | 12.61 | 13.01 | 12.58 | 12.86 | 12.86 | 6,611,006 |
Oct 12, 2023 | 12.64 | 12.70 | 12.49 | 12.68 | 12.68 | 3,166,926 |
Oct 11, 2023 | 12.28 | 12.74 | 12.28 | 12.52 | 12.52 | 6,541,632 |
Oct 10, 2023 | 12.68 | 12.70 | 12.26 | 12.29 | 12.29 | 4,722,250 |
Oct 9, 2023 | 12.78 | 12.83 | 12.55 | 12.66 | 12.66 | 2,914,472 |
Sep 28, 2023 | 12.77 | 12.87 | 12.71 | 12.78 | 12.78 | 3,377,580 |
Sep 27, 2023 | 12.51 | 12.84 | 12.43 | 12.79 | 12.79 | 4,868,900 |
Sep 26, 2023 | 12.55 | 12.64 | 12.48 | 12.50 | 12.50 | 2,405,130 |
Sep 25, 2023 | 12.51 | 12.76 | 12.42 | 12.63 | 12.63 | 4,247,382 |
Sep 22, 2023 | 12.20 | 12.52 | 12.11 | 12.51 | 12.51 | 3,371,200 |
Sep 21, 2023 | 12.47 | 12.50 | 12.25 | 12.30 | 12.30 | 3,213,100 |
Sep 20, 2023 | 12.48 | 12.68 | 12.43 | 12.50 | 12.50 | 4,260,749 |
Sep 19, 2023 | 12.60 | 12.77 | 12.43 | 12.48 | 12.48 | 4,231,367 |
Sep 18, 2023 | 12.50 | 12.75 | 12.36 | 12.56 | 12.56 | 5,244,574 |
Sep 15, 2023 | 12.16 | 12.69 | 12.14 | 12.52 | 12.52 | 7,226,343 |
Sep 14, 2023 | 12.28 | 12.32 | 12.10 | 12.16 | 12.16 | 2,436,228 |
Sep 13, 2023 | 12.48 | 12.48 | 12.13 | 12.23 | 12.23 | 3,541,600 |
Sep 12, 2023 | 12.47 | 12.54 | 12.36 | 12.45 | 12.45 | 3,501,610 |
Sep 11, 2023 | 11.92 | 12.66 | 11.92 | 12.46 | 12.46 | 8,232,809 |
Sep 8, 2023 | 11.96 | 12.08 | 11.92 | 11.98 | 11.98 | 2,357,980 |
Sep 7, 2023 | 12.38 | 12.43 | 12.00 | 12.01 | 12.01 | 4,442,072 |
Sep 6, 2023 | 12.40 | 12.50 | 12.32 | 12.41 | 12.41 | 3,264,215 |
Sep 5, 2023 | 12.56 | 12.59 | 12.43 | 12.50 | 12.50 | 3,220,426 |
Sep 4, 2023 | 12.61 | 12.67 | 12.44 | 12.56 | 12.56 | 4,018,821 |
Sep 1, 2023 | 12.63 | 12.63 | 12.43 | 12.58 | 12.58 | 3,506,010 |
Aug 31, 2023 | 12.52 | 12.62 | 12.38 | 12.54 | 12.54 | 3,256,819 |
Aug 30, 2023 | 12.59 | 12.74 | 12.45 | 12.55 | 12.55 | 3,696,500 |
Aug 29, 2023 | 12.08 | 12.50 | 12.04 | 12.50 | 12.50 | 5,700,879 |
Aug 28, 2023 | 12.49 | 12.53 | 12.05 | 12.08 | 12.08 | 7,123,298 |
Aug 25, 2023 | 12.16 | 12.17 | 11.88 | 11.89 | 11.89 | 3,496,160 |
Aug 24, 2023 | 12.13 | 12.29 | 11.90 | 12.15 | 12.15 | 4,777,668 |
Aug 23, 2023 | 12.32 | 12.32 | 12.03 | 12.13 | 12.13 | 3,535,050 |
Aug 22, 2023 | 12.28 | 12.36 | 12.02 | 12.27 | 12.27 | 4,872,150 |
Aug 21, 2023 | 12.18 | 12.46 | 12.09 | 12.26 | 12.26 | 4,716,923 |
Aug 18, 2023 | 12.51 | 12.60 | 12.25 | 12.26 | 12.26 | 6,025,274 |
Aug 17, 2023 | 12.43 | 12.59 | 12.33 | 12.52 | 12.52 | 4,545,908 |
Aug 16, 2023 | 12.49 | 12.87 | 12.46 | 12.51 | 12.51 | 6,641,898 |
Aug 15, 2023 | 12.62 | 12.72 | 12.46 | 12.59 | 12.59 | 6,341,384 |
Aug 14, 2023 | 12.70 | 12.84 | 12.30 | 12.67 | 12.67 | 9,703,824 |
Aug 11, 2023 | 12.81 | 13.08 | 12.71 | 12.76 | 12.76 | 8,300,861 |
Aug 10, 2023 | 12.89 | 12.96 | 12.50 | 12.78 | 12.78 | 11,804,968 |
Aug 9, 2023 | 12.77 | 12.96 | 12.15 | 12.96 | 12.96 | 16,892,485 |
Aug 8, 2023 | 13.31 | 13.41 | 12.90 | 13.14 | 13.14 | 9,815,327 |
Aug 7, 2023 | 14.04 | 14.04 | 13.17 | 13.36 | 13.36 | 10,715,395 |
Aug 4, 2023 | 14.02 | 14.24 | 14.02 | 14.08 | 14.08 | 3,661,339 |
Aug 3, 2023 | 14.00 | 14.22 | 13.91 | 13.98 | 13.98 | 5,966,212 |
Aug 2, 2023 | 14.63 | 14.68 | 13.90 | 13.96 | 13.96 | 7,778,080 |
Aug 1, 2023 | 14.70 | 14.87 | 14.70 | 14.73 | 14.73 | 3,356,989 |
Jul 31, 2023 | 14.92 | 15.10 | 14.73 | 14.76 | 14.76 | 4,160,444 |
Jul 28, 2023 | 14.72 | 14.86 | 14.68 | 14.85 | 14.85 | 2,800,369 |
Jul 27, 2023 | 14.94 | 14.99 | 14.71 | 14.75 | 14.75 | 2,275,460 |
Jul 26, 2023 | 14.85 | 15.09 | 14.81 | 14.97 | 14.97 | 2,772,030 |
Jul 25, 2023 | 14.86 | 14.97 | 14.72 | 14.94 | 14.94 | 2,750,830 |
Jul 24, 2023 | 14.84 | 14.90 | 14.63 | 14.81 | 14.81 | 3,449,689 |
Jul 21, 2023 | 14.61 | 14.94 | 14.35 | 14.74 | 14.74 | 2,775,270 |
Jul 20, 2023 | 14.67 | 14.85 | 14.67 | 14.70 | 14.70 | 2,608,310 |
Jul 19, 2023 | 14.76 | 14.95 | 14.60 | 14.69 | 14.69 | 3,568,396 |
Jul 18, 2023 | 15.00 | 15.02 | 14.65 | 14.74 | 14.74 | 4,642,275 |
Jul 17, 2023 | 15.12 | 15.16 | 14.89 | 15.03 | 15.03 | 2,324,730 |
Jul 14, 2023 | 15.26 | 15.28 | 15.10 | 15.12 | 15.12 | 2,288,550 |
Jul 13, 2023 | 14.98 | 15.27 | 14.96 | 15.20 | 15.20 | 2,521,140 |
Jul 12, 2023 | 15.28 | 15.29 | 14.87 | 14.88 | 14.88 | 2,498,325 |
Jul 11, 2023 | 15.32 | 15.44 | 15.06 | 15.23 | 15.23 | 2,433,350 |
Jul 10, 2023 | 15.13 | 15.34 | 15.05 | 15.26 | 15.26 | 3,512,365 |
Jul 7, 2023 | 15.19 | 15.23 | 14.90 | 15.08 | 15.08 | 2,800,425 |
Jul 6, 2023 | 15.30 | 15.34 | 15.13 | 15.19 | 15.19 | 2,505,826 |
Jul 5, 2023 | 15.30 | 15.39 | 15.20 | 15.26 | 15.26 | 2,958,685 |
Jul 4, 2023 | 15.21 | 15.34 | 15.03 | 15.30 | 15.30 | 4,549,415 |
Jul 3, 2023 | 15.49 | 15.51 | 14.80 | 15.22 | 15.22 | 8,071,059 |
Jun 30, 2023 | 15.42 | 15.73 | 15.40 | 15.47 | 15.47 | 5,344,187 |
Jun 29, 2023 | 15.77 | 15.93 | 15.39 | 15.42 | 15.42 | 7,526,135 |
Jun 28, 2023 | 16.42 | 16.52 | 15.70 | 15.93 | 15.93 | 6,665,755 |
Jun 27, 2023 | 16.01 | 16.59 | 16.01 | 16.41 | 16.41 | 3,340,000 |
Jun 26, 2023 | 16.13 | 16.42 | 16.00 | 16.08 | 16.08 | 4,150,950 |
Jun 21, 2023 | 16.66 | 16.66 | 16.15 | 16.15 | 16.15 | 3,109,600 |
Jun 20, 2023 | 16.80 | 16.98 | 16.48 | 16.62 | 16.62 | 4,237,173 |
Jun 19, 2023 | 16.99 | 17.33 | 16.74 | 16.78 | 16.78 | 5,647,630 |
Jun 16, 2023 | 17.40 | 17.45 | 16.88 | 16.99 | 16.99 | 2,933,580 |
Jun 15, 2023 | 17.34 | 17.49 | 16.96 | 17.32 | 17.32 | 2,399,271 |
Jun 14, 2023 | 17.01 | 17.30 | 16.98 | 17.30 | 17.30 | 1,885,200 |
Jun 13, 2023 | 17.13 | 17.48 | 16.97 | 17.01 | 17.01 | 2,283,030 |
Jun 12, 2023 | 16.88 | 17.27 | 16.81 | 17.14 | 17.14 | 2,232,660 |
Jun 9, 2023 | 17.14 | 17.32 | 16.95 | 17.00 | 17.00 | 1,812,661 |
Jun 8, 2023 | 17.51 | 17.63 | 16.99 | 17.04 | 17.04 | 2,609,827 |
Jun 7, 2023 | 17.44 | 17.60 | 17.10 | 17.51 | 17.51 | 2,903,273 |
Jun 6, 2023 | 18.59 | 18.60 | 17.23 | 17.44 | 17.44 | 6,820,422 |
Jun 5, 2023 | 18.58 | 18.73 | 18.33 | 18.58 | 18.58 | 2,068,848 |
Jun 2, 2023 | 18.79 | 18.95 | 18.50 | 18.65 | 18.65 | 1,507,980 |
Jun 1, 2023 | 18.99 | 19.15 | 18.69 | 18.79 | 18.79 | 1,864,153 |
May 31, 2023 | 18.88 | 19.28 | 18.77 | 18.80 | 18.80 | 1,957,298 |
May 30, 2023 | 18.88 | 19.15 | 18.53 | 18.86 | 18.86 | 1,848,458 |
May 29, 2023 | 0.34 Dividend | |||||
May 29, 2023 | 19.19 | 19.57 | 18.85 | 18.86 | 18.86 | 3,228,530 |
May 26, 2023 | 19.50 | 19.78 | 18.96 | 19.51 | 19.17 | 2,554,790 |
May 25, 2023 | 19.24 | 19.43 | 18.90 | 19.07 | 18.74 | 2,714,462 |
May 24, 2023 | 19.15 | 19.60 | 18.99 | 19.06 | 18.73 | 2,628,223 |
May 23, 2023 | 19.29 | 19.48 | 19.20 | 19.28 | 18.94 | 1,590,125 |
May 22, 2023 | 19.13 | 19.50 | 19.00 | 19.30 | 18.96 | 2,323,842 |
May 19, 2023 | 18.74 | 19.21 | 18.47 | 19.21 | 18.88 | 2,793,391 |
May 18, 2023 | 18.43 | 19.19 | 18.38 | 18.60 | 18.28 | 2,521,849 |
May 17, 2023 | 18.00 | 18.48 | 17.83 | 18.43 | 18.11 | 2,181,130 |
May 16, 2023 | 17.88 | 18.30 | 17.75 | 18.02 | 17.71 | 2,421,131 |
May 15, 2023 | 17.98 | 18.28 | 17.47 | 17.88 | 17.57 | 2,797,277 |
May 12, 2023 | 18.25 | 18.57 | 17.93 | 17.99 | 17.68 | 2,315,718 |
May 11, 2023 | 17.94 | 18.37 | 17.69 | 18.17 | 17.85 | 2,352,060 |
May 10, 2023 | 17.53 | 18.10 | 17.51 | 17.90 | 17.59 | 2,611,662 |
May 9, 2023 | 18.11 | 18.12 | 17.73 | 17.82 | 17.51 | 2,423,760 |
May 8, 2023 | 18.30 | 18.59 | 18.01 | 18.04 | 17.73 | 2,327,048 |
May 5, 2023 | 19.00 | 19.32 | 18.10 | 18.36 | 18.04 | 5,749,975 |
May 4, 2023 | 19.18 | 19.49 | 19.00 | 19.34 | 19.00 | 3,173,095 |
Apr 28, 2023 | 18.66 | 19.63 | 18.60 | 19.19 | 18.86 | 3,443,338 |
Apr 27, 2023 | 18.60 | 18.85 | 18.45 | 18.78 | 18.45 | 1,956,513 |
Apr 26, 2023 | 18.37 | 18.88 | 18.27 | 18.65 | 18.32 | 2,981,778 |