Shenzhen - Delayed Quote CNY
Hubei Energy Group Co., Ltd. (000883.SZ)
4.6500
-0.0200
(-0.43%)
At close: May 23 at 3:04:30 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 4.6800 | 4.6900 | 4.6500 | 4.6500 | 4.6500 | 20,590,107 |
| May 22, 2025 | 4.7000 | 4.7100 | 4.6600 | 4.6700 | 4.6700 | 21,459,310 |
| May 21, 2025 | 4.6900 | 4.7300 | 4.6800 | 4.7100 | 4.7100 | 29,124,531 |
| May 20, 2025 | 4.6700 | 4.7000 | 4.6600 | 4.6900 | 4.6900 | 22,786,698 |
| May 19, 2025 | 4.6500 | 4.6700 | 4.6400 | 4.6700 | 4.6700 | 13,298,848 |
| May 16, 2025 | 4.6600 | 4.6800 | 4.6400 | 4.6500 | 4.6500 | 16,524,535 |
| May 15, 2025 | 4.6700 | 4.6900 | 4.6600 | 4.6600 | 4.6600 | 19,903,147 |
| May 14, 2025 | 4.6600 | 4.6800 | 4.6400 | 4.6700 | 4.6700 | 26,013,339 |
| May 13, 2025 | 4.6700 | 4.6800 | 4.6500 | 4.6700 | 4.6700 | 17,832,811 |
| May 12, 2025 | 4.6700 | 4.6800 | 4.6400 | 4.6600 | 4.6600 | 23,112,086 |
| May 9, 2025 | 4.6600 | 4.6800 | 4.6500 | 4.6600 | 4.6600 | 21,247,839 |
| May 8, 2025 | 4.6600 | 4.6900 | 4.6500 | 4.6600 | 4.6600 | 21,319,500 |
| May 7, 2025 | 4.6900 | 4.7100 | 4.6400 | 4.6700 | 4.6700 | 34,682,835 |
| May 6, 2025 | 4.6500 | 4.6800 | 4.6300 | 4.6800 | 4.6800 | 29,778,676 |
| Apr 30, 2025 | 4.6900 | 4.7100 | 4.6200 | 4.6300 | 4.6300 | 39,934,598 |
| Apr 29, 2025 | 4.7300 | 4.7500 | 4.6700 | 4.6900 | 4.6900 | 40,847,241 |
| Apr 28, 2025 | 4.8100 | 4.8200 | 4.7400 | 4.7500 | 4.7500 | 59,287,836 |
| Apr 25, 2025 | 4.9300 | 4.9300 | 4.7500 | 4.8400 | 4.8400 | 153,285,879 |
| Apr 24, 2025 | 4.9700 | 5.1500 | 4.8900 | 5.1000 | 5.1000 | 93,884,603 |
| Apr 23, 2025 | 4.8300 | 5.0600 | 4.7900 | 5.0300 | 5.0300 | 73,490,678 |
| Apr 22, 2025 | 4.8000 | 4.8600 | 4.7900 | 4.8400 | 4.8400 | 33,290,152 |
| Apr 21, 2025 | 4.7400 | 4.8200 | 4.7200 | 4.8200 | 4.8200 | 27,765,632 |
| Apr 18, 2025 | 4.7300 | 4.7400 | 4.7000 | 4.7200 | 4.7200 | 14,771,000 |
| Apr 17, 2025 | 4.7400 | 4.7600 | 4.7100 | 4.7300 | 4.7300 | 17,792,707 |
| Apr 16, 2025 | 4.7200 | 4.7600 | 4.7000 | 4.7400 | 4.7400 | 25,102,834 |
| Apr 15, 2025 | 4.7300 | 4.7400 | 4.6800 | 4.7200 | 4.7200 | 19,037,434 |
| Apr 14, 2025 | 4.6800 | 4.7300 | 4.6500 | 4.7200 | 4.7200 | 29,233,212 |
| Apr 11, 2025 | 4.6600 | 4.6700 | 4.6200 | 4.6500 | 4.6500 | 28,288,202 |
| Apr 10, 2025 | 4.7000 | 4.7300 | 4.6700 | 4.6700 | 4.6700 | 33,296,700 |
| Apr 9, 2025 | 4.7000 | 4.7100 | 4.6000 | 4.6800 | 4.6800 | 46,445,434 |
| Apr 8, 2025 | 4.6000 | 4.7500 | 4.5700 | 4.7300 | 4.7300 | 53,643,082 |
| Apr 7, 2025 | 4.8100 | 4.8200 | 4.4800 | 4.5700 | 4.5700 | 73,308,464 |
| Apr 3, 2025 | 4.8300 | 4.9200 | 4.8300 | 4.9100 | 4.9100 | 30,539,882 |
| Apr 2, 2025 | 4.8900 | 4.9000 | 4.8200 | 4.8500 | 4.8500 | 29,020,524 |
| Apr 1, 2025 | 4.8000 | 4.8900 | 4.7900 | 4.8900 | 4.8900 | 41,345,634 |
| Mar 31, 2025 | 4.7900 | 4.8600 | 4.7800 | 4.8000 | 4.8000 | 27,596,035 |
| Mar 28, 2025 | 4.7900 | 4.8200 | 4.7700 | 4.7900 | 4.7900 | 18,135,263 |
| Mar 27, 2025 | 4.8500 | 4.8700 | 4.7800 | 4.7900 | 4.7900 | 26,935,070 |
| Mar 26, 2025 | 4.8800 | 4.9000 | 4.8400 | 4.8600 | 4.8600 | 28,246,329 |
| Mar 25, 2025 | 4.8300 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 35,412,472 |
| Mar 24, 2025 | 4.8100 | 4.8400 | 4.7900 | 4.8400 | 4.8400 | 27,614,119 |
| Mar 21, 2025 | 4.8000 | 4.8500 | 4.7800 | 4.8000 | 4.8000 | 26,159,308 |
| Mar 20, 2025 | 4.8200 | 4.8500 | 4.8000 | 4.8000 | 4.8000 | 19,620,911 |
| Mar 19, 2025 | 4.7800 | 4.8400 | 4.7700 | 4.8300 | 4.8300 | 29,761,690 |
| Mar 18, 2025 | 4.8000 | 4.8000 | 4.7500 | 4.7800 | 4.7800 | 17,527,001 |
| Mar 17, 2025 | 4.8000 | 4.8300 | 4.7700 | 4.7900 | 4.7900 | 31,973,710 |
| Mar 14, 2025 | 4.7500 | 4.7800 | 4.7400 | 4.7700 | 4.7700 | 28,346,163 |
| Mar 13, 2025 | 4.7000 | 4.7600 | 4.6900 | 4.7600 | 4.7600 | 36,238,329 |
| Mar 12, 2025 | 4.6600 | 4.7100 | 4.6500 | 4.7000 | 4.7000 | 24,835,737 |
| Mar 11, 2025 | 4.6300 | 4.6700 | 4.6200 | 4.6700 | 4.6700 | 17,273,450 |
| Mar 10, 2025 | 4.6700 | 4.6800 | 4.6400 | 4.6500 | 4.6500 | 17,908,624 |
| Mar 7, 2025 | 4.6700 | 4.6900 | 4.6600 | 4.6700 | 4.6700 | 15,023,467 |
| Mar 6, 2025 | 4.6900 | 4.6900 | 4.6500 | 4.6800 | 4.6800 | 16,975,814 |
| Mar 5, 2025 | 4.6900 | 4.7000 | 4.6500 | 4.6800 | 4.6800 | 15,788,900 |
| Mar 4, 2025 | 4.6400 | 4.7000 | 4.6300 | 4.6900 | 4.6900 | 22,560,289 |
| Mar 3, 2025 | 4.6700 | 4.6900 | 4.6400 | 4.6400 | 4.6400 | 28,043,000 |
| Feb 28, 2025 | 4.6900 | 4.7100 | 4.6500 | 4.6700 | 4.6700 | 24,227,387 |
| Feb 27, 2025 | 4.7200 | 4.7300 | 4.6700 | 4.6900 | 4.6900 | 19,546,800 |
| Feb 26, 2025 | 4.6900 | 4.7300 | 4.6800 | 4.7200 | 4.7200 | 20,490,200 |
| Feb 25, 2025 | 4.7400 | 4.7400 | 4.6800 | 4.6900 | 4.6900 | 23,177,476 |
| Feb 24, 2025 | 4.7300 | 4.7900 | 4.7200 | 4.7300 | 4.7300 | 28,548,706 |
| Feb 21, 2025 | 4.7400 | 4.7500 | 4.7100 | 4.7300 | 4.7300 | 20,452,073 |
| Feb 20, 2025 | 4.7400 | 4.7600 | 4.7100 | 4.7300 | 4.7300 | 21,840,404 |
| Feb 19, 2025 | 4.7500 | 4.7700 | 4.7100 | 4.7400 | 4.7400 | 25,345,340 |
| Feb 18, 2025 | 4.7700 | 4.8200 | 4.7400 | 4.7500 | 4.7500 | 30,389,767 |
| Feb 17, 2025 | 4.7500 | 4.7900 | 4.7200 | 4.7800 | 4.7800 | 27,862,302 |
| Feb 14, 2025 | 4.7800 | 4.7900 | 4.7300 | 4.7500 | 4.7500 | 21,215,064 |
| Feb 13, 2025 | 4.7900 | 4.8000 | 4.7700 | 4.7700 | 4.7700 | 21,298,305 |
| Feb 12, 2025 | 4.7600 | 4.8000 | 4.7500 | 4.7900 | 4.7900 | 27,569,080 |
| Feb 11, 2025 | 4.7600 | 4.8000 | 4.7400 | 4.7700 | 4.7700 | 28,445,268 |
| Feb 10, 2025 | 4.8300 | 4.8600 | 4.7400 | 4.7600 | 4.7600 | 60,829,305 |
| Feb 7, 2025 | 4.8100 | 4.8500 | 4.8000 | 4.8200 | 4.8200 | 36,894,805 |
| Feb 6, 2025 | 4.8200 | 4.8300 | 4.7700 | 4.8100 | 4.8100 | 28,873,706 |
| Feb 5, 2025 | 4.8800 | 4.8800 | 4.7800 | 4.8300 | 4.8300 | 28,085,735 |
| Jan 27, 2025 | 4.7900 | 4.8900 | 4.7800 | 4.8500 | 4.8500 | 36,800,835 |
| Jan 24, 2025 | 4.7400 | 4.8100 | 4.7100 | 4.7700 | 4.7700 | 34,329,965 |
| Jan 23, 2025 | 4.7300 | 4.8000 | 4.7300 | 4.7300 | 4.7300 | 27,027,217 |
| Jan 22, 2025 | 4.7000 | 4.7200 | 4.6600 | 4.7100 | 4.7100 | 18,992,155 |
| Jan 21, 2025 | 4.7400 | 4.7500 | 4.6800 | 4.7000 | 4.7000 | 17,651,012 |
| Jan 20, 2025 | 4.7400 | 4.7600 | 4.7100 | 4.7400 | 4.7400 | 24,688,700 |
| Jan 17, 2025 | 4.7300 | 4.7400 | 4.6800 | 4.7100 | 4.7100 | 27,520,300 |
| Jan 16, 2025 | 4.7700 | 4.7800 | 4.7100 | 4.7400 | 4.7400 | 18,970,935 |
| Jan 15, 2025 | 4.7100 | 4.7700 | 4.6800 | 4.7200 | 4.7200 | 20,355,466 |
| Jan 14, 2025 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | 4.7200 | 22,771,167 |
| Jan 13, 2025 | 4.6700 | 4.6800 | 4.6100 | 4.6200 | 4.6200 | 17,689,547 |
| Jan 10, 2025 | 4.6800 | 4.7100 | 4.6400 | 4.6400 | 4.6400 | 19,004,045 |
| Jan 9, 2025 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 20,161,916 |
| Jan 8, 2025 | 4.7500 | 4.8000 | 4.6800 | 4.7700 | 4.7700 | 26,300,646 |
| Jan 7, 2025 | 4.8200 | 4.8400 | 4.7100 | 4.7600 | 4.7600 | 28,596,214 |
| Jan 6, 2025 | 4.8500 | 4.8600 | 4.7900 | 4.8400 | 4.8400 | 25,273,195 |
| Jan 3, 2025 | 4.8400 | 4.9300 | 4.8300 | 4.8500 | 4.8500 | 37,227,399 |
| Jan 2, 2025 | 4.9800 | 5.0100 | 4.8000 | 4.8300 | 4.8300 | 42,578,853 |
| Dec 31, 2024 | 5.0600 | 5.0800 | 4.9800 | 4.9800 | 4.9800 | 27,838,000 |
| Dec 30, 2024 | 5.0400 | 5.0800 | 5.0300 | 5.0600 | 5.0600 | 18,268,800 |
| Dec 27, 2024 | 4.9800 | 5.0600 | 4.9700 | 5.0600 | 5.0600 | 28,663,402 |
| Dec 26, 2024 | 5.0400 | 5.0500 | 4.9700 | 4.9800 | 4.9800 | 28,140,006 |
| Dec 25, 2024 | 5.0900 | 5.0900 | 5.0100 | 5.0400 | 5.0400 | 22,917,902 |
| Dec 24, 2024 | 4.9900 | 5.0800 | 4.9800 | 5.0600 | 5.0600 | 31,138,705 |
| Dec 23, 2024 | 4.9800 | 5.0500 | 4.9600 | 4.9900 | 4.9900 | 31,794,876 |
| Dec 20, 2024 | 5.0300 | 5.0500 | 4.9700 | 4.9700 | 4.9700 | 27,500,700 |
| Dec 19, 2024 | 5.1000 | 5.1200 | 5.0000 | 5.0200 | 5.0200 | 44,280,047 |
| Dec 18, 2024 | 5.1000 | 5.1800 | 5.0900 | 5.1400 | 5.1400 | 43,150,819 |
| Dec 17, 2024 | 5.1000 | 5.1600 | 5.0400 | 5.0800 | 5.0800 | 34,793,387 |
| Dec 16, 2024 | 5.0000 | 5.1000 | 4.9900 | 5.0900 | 5.0900 | 48,282,413 |
| Dec 13, 2024 | 5.0800 | 5.0800 | 4.9700 | 4.9800 | 4.9800 | 34,427,456 |
| Dec 12, 2024 | 5.0700 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 23,757,790 |
| Dec 11, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0500 | 5.0500 | 25,677,604 |
| Dec 10, 2024 | 5.1200 | 5.1500 | 5.0100 | 5.0200 | 5.0200 | 36,139,563 |
| Dec 9, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0600 | 5.0600 | 33,381,304 |
| Dec 6, 2024 | 4.9400 | 5.0100 | 4.9300 | 5.0000 | 5.0000 | 32,639,802 |
| Dec 5, 2024 | 4.9500 | 4.9700 | 4.9300 | 4.9300 | 4.9300 | 16,923,200 |
| Dec 4, 2024 | 4.9900 | 4.9900 | 4.9300 | 4.9500 | 4.9500 | 20,853,033 |
| Dec 3, 2024 | 4.9300 | 5.0000 | 4.9100 | 5.0000 | 5.0000 | 34,878,839 |
| Dec 2, 2024 | 4.9000 | 4.9500 | 4.8800 | 4.9300 | 4.9300 | 23,573,535 |
| Nov 29, 2024 | 4.8800 | 4.9300 | 4.8700 | 4.9000 | 4.9000 | 21,053,598 |
| Nov 28, 2024 | 4.8600 | 4.9300 | 4.8600 | 4.8900 | 4.8900 | 22,061,500 |
| Nov 27, 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 26,249,902 |
| Nov 26, 2024 | 4.8700 | 4.8900 | 4.8300 | 4.8400 | 4.8400 | 18,891,686 |
| Nov 25, 2024 | 4.9200 | 4.9400 | 4.8300 | 4.8700 | 4.8700 | 33,843,768 |
| Nov 22, 2024 | 5.0500 | 5.1000 | 4.9000 | 4.9000 | 4.9000 | 42,577,720 |
| Nov 21, 2024 | 5.0200 | 5.0600 | 5.0000 | 5.0500 | 5.0500 | 28,305,442 |
| Nov 20, 2024 | 5.0000 | 5.0200 | 4.9600 | 5.0200 | 5.0200 | 24,068,302 |
| Nov 19, 2024 | 5.0400 | 5.0600 | 4.9500 | 5.0100 | 5.0100 | 38,576,024 |
| Nov 18, 2024 | 4.9400 | 5.1000 | 4.9400 | 5.0500 | 5.0500 | 65,072,414 |
| Nov 15, 2024 | 4.9700 | 5.0100 | 4.9200 | 4.9200 | 4.9200 | 39,139,606 |
| Nov 14, 2024 | 5.0600 | 5.1200 | 4.9800 | 4.9900 | 4.9900 | 40,295,901 |
| Nov 13, 2024 | 5.0200 | 5.0800 | 5.0100 | 5.0800 | 5.0800 | 42,787,961 |
| Nov 12, 2024 | 5.0800 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 53,789,702 |
| Nov 11, 2024 | 5.0900 | 5.1200 | 5.0300 | 5.0800 | 5.0800 | 42,494,057 |
| Nov 8, 2024 | 5.2000 | 5.2300 | 5.0800 | 5.1100 | 5.1100 | 49,536,368 |
| Nov 7, 2024 | 5.0400 | 5.1700 | 5.0100 | 5.1700 | 5.1700 | 58,484,660 |
| Nov 6, 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0500 | 5.0500 | 45,241,598 |
| Nov 5, 2024 | 5.0500 | 5.1000 | 5.0300 | 5.0900 | 5.0900 | 48,653,955 |
| Nov 4, 2024 | 5.0000 | 5.0500 | 4.9700 | 5.0400 | 5.0400 | 30,466,987 |
| Nov 1, 2024 | 4.9700 | 5.0500 | 4.9200 | 5.0000 | 5.0000 | 47,674,550 |
| Oct 31, 2024 | 5.0000 | 5.0300 | 4.9400 | 4.9900 | 4.9900 | 47,105,938 |
| Oct 30, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9900 | 4.9900 | 30,086,600 |
| Oct 29, 2024 | 5.1200 | 5.1300 | 4.9700 | 4.9800 | 4.9800 | 49,777,100 |
| Oct 28, 2024 | 5.0300 | 5.1400 | 5.0200 | 5.1300 | 5.1300 | 57,508,586 |
| Oct 25, 2024 | 5.0000 | 5.0100 | 4.9500 | 4.9800 | 4.9800 | 27,205,942 |
| Oct 24, 2024 | 5.0200 | 5.0300 | 4.9700 | 4.9800 | 4.9800 | 22,091,300 |
| Oct 23, 2024 | 5.0200 | 5.0800 | 4.9800 | 5.0300 | 5.0300 | 40,788,100 |
| Oct 22, 2024 | 4.9400 | 5.0100 | 4.9100 | 5.0100 | 5.0100 | 33,341,305 |
| Oct 21, 2024 | 5.0000 | 5.0200 | 4.9000 | 4.9300 | 4.9300 | 32,182,290 |
| Oct 18, 2024 | 4.9200 | 5.0400 | 4.8500 | 4.9800 | 4.9800 | 37,541,860 |
| Oct 17, 2024 | 5.0000 | 5.0400 | 4.9100 | 4.9200 | 4.9200 | 21,532,174 |
| Oct 16, 2024 | 4.8900 | 5.0100 | 4.8700 | 4.9900 | 4.9900 | 26,215,272 |
| Oct 15, 2024 | 5.0700 | 5.0700 | 4.9200 | 4.9300 | 4.9300 | 31,809,800 |
| Oct 14, 2024 | 5.0200 | 5.1100 | 4.9800 | 5.0700 | 5.0700 | 31,994,001 |
| Oct 11, 2024 | 5.1300 | 5.1400 | 4.9700 | 5.0000 | 5.0000 | 32,897,551 |
| Oct 10, 2024 | 5.0200 | 5.2300 | 5.0200 | 5.1000 | 5.1000 | 52,532,209 |
| Oct 9, 2024 | 5.2200 | 5.2400 | 5.0000 | 5.0100 | 5.0100 | 71,275,036 |
| Oct 8, 2024 | 5.8700 | 5.8700 | 5.2000 | 5.3200 | 5.3200 | 132,657,704 |
| Sep 30, 2024 | 5.1200 | 5.4100 | 5.0500 | 5.3400 | 5.3400 | 82,527,577 |
| Sep 27, 2024 | 4.9600 | 5.0600 | 4.8900 | 5.0100 | 5.0100 | 47,517,525 |
| Sep 26, 2024 | 4.7600 | 4.9000 | 4.6900 | 4.9000 | 4.9000 | 36,068,435 |
| Sep 25, 2024 | 4.7800 | 4.8900 | 4.7600 | 4.7900 | 4.7900 | 34,202,575 |
| Sep 24, 2024 | 4.5700 | 4.7600 | 4.5600 | 4.7500 | 4.7500 | 32,482,132 |
| Sep 23, 2024 | 4.4900 | 4.5900 | 4.4600 | 4.5600 | 4.5600 | 26,591,716 |
| Sep 20, 2024 | 4.5200 | 4.5500 | 4.4500 | 4.4900 | 4.4900 | 18,975,751 |
| Sep 19, 2024 | 4.5500 | 4.5600 | 4.4700 | 4.5400 | 4.5400 | 25,721,597 |
| Sep 18, 2024 | 4.5400 | 4.5500 | 4.4500 | 4.5400 | 4.5400 | 14,982,662 |
| Sep 13, 2024 | 4.5200 | 4.6400 | 4.5100 | 4.5300 | 4.5300 | 19,578,966 |
| Sep 12, 2024 | 4.4500 | 4.5700 | 4.4500 | 4.5400 | 4.5400 | 26,132,079 |
| Sep 11, 2024 | 4.5700 | 4.6000 | 4.4200 | 4.4500 | 4.4500 | 29,732,030 |
| Sep 10, 2024 | 4.7000 | 4.7300 | 4.5300 | 4.5900 | 4.5900 | 27,538,113 |
| Sep 9, 2024 | 4.7300 | 4.7300 | 4.6500 | 4.7100 | 4.7100 | 19,485,520 |
| Sep 6, 2024 | 4.7600 | 4.8100 | 4.7000 | 4.7400 | 4.7400 | 17,818,550 |
| Sep 5, 2024 | 4.7600 | 4.7800 | 4.6900 | 4.7700 | 4.7700 | 15,637,469 |
| Sep 4, 2024 | 4.7300 | 4.8100 | 4.6900 | 4.7500 | 4.7500 | 15,968,175 |
| Sep 3, 2024 | 4.8400 | 4.8700 | 4.7200 | 4.7800 | 4.7800 | 23,283,900 |
| Sep 2, 2024 | 4.7100 | 4.9000 | 4.6500 | 4.8100 | 4.8100 | 44,009,432 |
| Aug 30, 2024 | 4.7000 | 4.8000 | 4.6300 | 4.7100 | 4.7100 | 53,040,255 |
| Aug 29, 2024 | 4.7600 | 4.8000 | 4.7000 | 4.7100 | 4.7100 | 21,941,774 |
| Aug 28, 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7800 | 4.7800 | 34,173,500 |
| Aug 27, 2024 | 4.9500 | 4.9800 | 4.8700 | 4.9400 | 4.9400 | 18,295,200 |
| Aug 26, 2024 | 4.9600 | 4.9900 | 4.9000 | 4.9700 | 4.9700 | 21,557,043 |
| Aug 23, 2024 | 4.9800 | 5.0100 | 4.9100 | 4.9700 | 4.9700 | 21,005,318 |
| Aug 22, 2024 | 4.9400 | 5.0100 | 4.9400 | 4.9700 | 4.9700 | 14,627,100 |
| Aug 21, 2024 | 4.9700 | 4.9900 | 4.9200 | 4.9500 | 4.9500 | 12,100,100 |
| Aug 20, 2024 | 5.0800 | 5.0900 | 4.9400 | 4.9900 | 4.9900 | 17,460,566 |
| Aug 19, 2024 | 5.0100 | 5.1500 | 5.0000 | 5.0800 | 5.0800 | 18,596,600 |
| Aug 16, 2024 | 5.1300 | 5.1500 | 4.9700 | 5.0100 | 5.0100 | 21,467,535 |
| Aug 15, 2024 | 5.1200 | 5.1700 | 5.1000 | 5.1300 | 5.1300 | 16,213,800 |
| Aug 14, 2024 | 5.1100 | 5.2100 | 5.0700 | 5.1200 | 5.1200 | 16,654,200 |
| Aug 13, 2024 | 5.0900 | 5.1200 | 5.0600 | 5.1100 | 5.1100 | 14,131,312 |
| Aug 12, 2024 | 5.0900 | 5.1400 | 5.0400 | 5.0500 | 5.0500 | 14,441,200 |
| Aug 9, 2024 | 5.1100 | 5.1400 | 5.0600 | 5.0900 | 5.0900 | 13,632,300 |
| Aug 8, 2024 | 0.09 Dividend | |||||
| Aug 8, 2024 | 5.1600 | 5.1900 | 5.0600 | 5.1100 | 5.1100 | 21,846,169 |
| Aug 7, 2024 | 4.9900 | 5.2300 | 4.9900 | 5.2000 | 5.1100 | 38,934,628 |
| Aug 6, 2024 | 4.9800 | 5.0300 | 4.9400 | 5.0000 | 4.9135 | 20,515,921 |
| Aug 5, 2024 | 5.0300 | 5.0800 | 4.9500 | 4.9600 | 4.8742 | 22,081,002 |
| Aug 2, 2024 | 5.0800 | 5.1100 | 5.0000 | 5.0300 | 4.9429 | 24,981,400 |
| Aug 1, 2024 | 5.1600 | 5.1900 | 5.0800 | 5.1000 | 5.0117 | 32,418,635 |
| Jul 31, 2024 | 5.1300 | 5.1700 | 5.0600 | 5.1500 | 5.0609 | 41,592,295 |
| Jul 30, 2024 | 5.3100 | 5.3300 | 5.1100 | 5.1300 | 5.0412 | 33,494,018 |
| Jul 29, 2024 | 5.3300 | 5.4000 | 5.3000 | 5.3300 | 5.2378 | 21,154,141 |
| Jul 26, 2024 | 5.3600 | 5.4100 | 5.3000 | 5.3100 | 5.2181 | 20,060,600 |
| Jul 25, 2024 | 5.4100 | 5.4400 | 5.2900 | 5.3600 | 5.2672 | 21,564,000 |
| Jul 24, 2024 | 5.3800 | 5.4900 | 5.3600 | 5.4400 | 5.3458 | 26,623,605 |
| Jul 23, 2024 | 5.4200 | 5.4700 | 5.3700 | 5.3900 | 5.2967 | 16,696,211 |
| Jul 22, 2024 | 5.5100 | 5.5300 | 5.3300 | 5.4300 | 5.3360 | 21,108,700 |
| Jul 19, 2024 | 5.5100 | 5.5500 | 5.4400 | 5.5100 | 5.4146 | 16,862,723 |
| Jul 18, 2024 | 5.3900 | 5.5500 | 5.3700 | 5.5500 | 5.4539 | 25,991,170 |
| Jul 17, 2024 | 5.7000 | 5.7000 | 5.4100 | 5.4200 | 5.3262 | 37,031,100 |
| Jul 16, 2024 | 5.7500 | 5.8200 | 5.6900 | 5.7000 | 5.6013 | 19,403,236 |
| Jul 15, 2024 | 5.7300 | 5.7900 | 5.6300 | 5.7500 | 5.6505 | 21,001,876 |
| Jul 12, 2024 | 5.7000 | 5.8400 | 5.6700 | 5.7200 | 5.6210 | 26,121,999 |
| Jul 11, 2024 | 5.7800 | 5.8200 | 5.6600 | 5.7400 | 5.6407 | 36,213,126 |
| Jul 10, 2024 | 6.1500 | 6.1600 | 5.7500 | 5.7900 | 5.6898 | 53,527,185 |
| Jul 9, 2024 | 6.0100 | 6.1900 | 5.9400 | 6.1800 | 6.0730 | 26,515,763 |
| Jul 8, 2024 | 5.9100 | 6.0500 | 5.9100 | 6.0000 | 5.8962 | 24,095,500 |
| Jul 5, 2024 | 6.0000 | 6.0300 | 5.8200 | 5.9300 | 5.8274 | 24,562,842 |
| Jul 4, 2024 | 6.0800 | 6.1300 | 5.9800 | 6.0000 | 5.8962 | 28,609,400 |
| Jul 3, 2024 | 6.1500 | 6.1900 | 6.0200 | 6.0800 | 5.9748 | 24,023,037 |
| Jul 2, 2024 | 6.1400 | 6.2000 | 6.0500 | 6.2000 | 6.0927 | 26,122,900 |
| Jul 1, 2024 | 5.9900 | 6.1700 | 5.9700 | 6.1400 | 6.0337 | 28,396,282 |
| Jun 28, 2024 | 5.7700 | 6.0400 | 5.7500 | 6.0100 | 5.9060 | 38,546,368 |
| Jun 27, 2024 | 5.8400 | 5.9200 | 5.7700 | 5.8000 | 5.6996 | 16,889,500 |
| Jun 26, 2024 | 5.8700 | 5.9300 | 5.7600 | 5.8600 | 5.7586 | 21,278,410 |
| Jun 25, 2024 | 5.8300 | 5.9500 | 5.8000 | 5.9000 | 5.7979 | 21,705,070 |
| Jun 24, 2024 | 5.8800 | 5.9300 | 5.7800 | 5.8600 | 5.7586 | 20,358,936 |
| Jun 21, 2024 | 5.8600 | 6.0200 | 5.8300 | 5.8800 | 5.7782 | 20,890,799 |
| Jun 20, 2024 | 5.8000 | 5.9200 | 5.7900 | 5.8700 | 5.7684 | 16,352,417 |
| Jun 19, 2024 | 5.9100 | 5.9200 | 5.8000 | 5.8200 | 5.7193 | 12,816,500 |
| Jun 18, 2024 | 5.8000 | 5.8900 | 5.7400 | 5.8700 | 5.7684 | 19,706,250 |
| Jun 17, 2024 | 5.8700 | 5.9900 | 5.7800 | 5.8000 | 5.6996 | 25,796,981 |
| Jun 14, 2024 | 5.9100 | 6.0200 | 5.8700 | 5.8800 | 5.7782 | 34,948,336 |
| Jun 13, 2024 | 6.0300 | 6.0800 | 5.8700 | 5.9000 | 5.7979 | 29,657,690 |
| Jun 12, 2024 | 5.9100 | 6.0500 | 5.8400 | 6.0400 | 5.9355 | 34,591,337 |
| Jun 11, 2024 | 6.2200 | 6.2900 | 5.8600 | 6.0400 | 5.9355 | 69,337,254 |
| Jun 7, 2024 | 6.1000 | 6.2900 | 6.0500 | 6.2700 | 6.1615 | 39,616,353 |
| Jun 6, 2024 | 6.0800 | 6.2000 | 6.0400 | 6.0600 | 5.9551 | 31,006,614 |
| Jun 5, 2024 | 6.0900 | 6.1400 | 6.0200 | 6.0700 | 5.9649 | 30,608,263 |
| Jun 4, 2024 | 5.8700 | 6.1200 | 5.8100 | 6.1200 | 6.0141 | 34,379,625 |
| Jun 3, 2024 | 5.8700 | 5.9400 | 5.7900 | 5.8700 | 5.7684 | 24,043,832 |
| May 31, 2024 | 5.9300 | 5.9800 | 5.8800 | 5.9200 | 5.8175 | 17,578,716 |
| May 30, 2024 | 6.0800 | 6.1200 | 5.8900 | 5.9200 | 5.8175 | 24,259,961 |
| May 29, 2024 | 6.0100 | 6.1400 | 5.9200 | 6.0800 | 5.9748 | 28,712,090 |
| May 28, 2024 | 6.0100 | 6.0600 | 5.9300 | 6.0300 | 5.9256 | 36,563,565 |
| May 27, 2024 | 5.8900 | 6.0000 | 5.8800 | 5.9600 | 5.8568 | 27,643,482 |
| May 24, 2024 | 5.7900 | 5.9800 | 5.7800 | 5.8700 | 5.7684 | 21,663,496 |
| May 23, 2024 | 5.8500 | 5.8800 | 5.7700 | 5.7900 | 5.6898 | 15,584,464 |